stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,211200,6819958160,3580,3580,3580,3580,45012
20231128,211100,6819958160,3580,3580,3580,3580,0
20231128,211000,6819958160,3580,3580,3580,3580,0
20231128,210900,6819958160,3580,3580,3580,3580,0
20231128,210800,6819958160,3580,3580,3580,3580,0
20231128,210700,6819958160,3580,3580,3580,3580,0
20231128,210600,6819958160,3580,3580,3580,3580,0
20231128,210500,6819958160,3580,3580,3580,3580,0
20231128,210400,6819958160,3580,3580,3580,3580,0
20231128,210300,6819958160,3580,3580,3580,3580,0
20231128,210200,6819958160,3580,3580,3580,3580,0
20231128,210100,6819958160,3580,3580,3580,3580,0
20231128,210000,6819958160,3580,3580,3580,3580,0
20231128,205900,6819958160,3580,3580,3580,3580,0
20231128,205800,6819958160,3580,3580,3580,3580,0
20231128,205700,6819958160,3580,3580,3580,3580,0
20231128,205600,6819958160,3580,3580,3580,3580,0
20231128,205500,6819958160,3580,3580,3580,3580,0
20231128,205400,6819958160,3580,3580,3580,3580,0
20231128,205300,6819958160,3580,3580,3580,3580,0
20231128,205200,6819958160,3580,3580,3580,3580,0
20231128,205100,6819958160,3580,3580,3580,3580,0
20231128,205000,6819958160,3580,3580,3580,3580,0
20231128,204900,6819958160,3580,3580,3580,3580,0
20231128,204800,6819958160,3580,3580,3580,3580,0
20231128,204700,6819958160,3580,3580,3580,3580,0
20231128,204600,6819958160,3580,3580,3580,3580,0
20231128,204500,6819958160,3580,3580,3580,3580,0
20231128,204400,6819958160,3580,3580,3580,3580,0
20231128,204300,6819958160,3580,3580,3580,3580,0
20231128,204200,6819958160,3580,3580,3580,3580,45012
20231128,204100,6819958160,3580,3580,3580,3580,0
20231128,204000,6819958160,3580,3580,3580,3580,0
20231128,203900,6819958160,3580,3580,3580,3580,0
20231128,203800,6819958160,3580,3580,3580,3580,0
20231128,203700,6819958160,3580,3580,3580,3580,0
20231128,203600,6819958160,3580,3580,3580,3580,0
20231128,203500,6819958160,3580,3580,3580,3580,0
20231128,203400,6819958160,3580,3580,3580,3580,0
20231128,203300,6819958160,3580,3580,3580,3580,0
20231128,203200,6819958160,3580,3580,3580,3580,0
20231128,203100,6819958160,3580,3580,3580,3580,0
20231128,203000,6819958160,3580,3580,3580,3580,0
20231128,202900,6819958160,3580,3580,3580,3580,0
20231128,202800,6819958160,3580,3580,3580,3580,0
20231128,202700,6819958160,3580,3580,3580,3580,0
20231128,202600,6819958160,3580,3580,3580,3580,0
20231128,202500,6819958160,3580,3580,3580,3580,0
20231128,202400,6819958160,3580,3580,3580,3580,0
20231128,202300,6819958160,3580,3580,3580,3580,0
20231128,202200,6819958160,3580,3580,3580,3580,0
20231128,202100,6819958160,3580,3580,3580,3580,0
20231128,202000,6819958160,3580,3580,3580,3580,0
20231128,201900,6819958160,3580,3580,3580,3580,0
20231128,201800,6819958160,3580,3580,3580,3580,0
20231128,201700,6819958160,3580,3580,3580,3580,0
20231128,201600,6819958160,3580,3580,3580,3580,0
20231128,201500,6819958160,3580,3580,3580,3580,0
20231128,201400,6819958160,3580,3580,3580,3580,0
20231128,201300,6819958160,3580,3580,3580,3580,0
20231128,201200,6819958160,3580,3580,3580,3580,45012
20231128,201100,6819958160,3580,3580,3580,3580,0
20231128,201000,6819958160,3580,3580,3580,3580,0
20231128,200900,6819958160,3580,3580,3580,3580,0
20231128,200800,6819958160,3580,3580,3580,3580,0
20231128,200700,6819958160,3580,3580,3580,3580,0
20231128,200600,6819958160,3580,3580,3580,3580,0
20231128,200500,6819958160,3580,3580,3580,3580,0
20231128,200400,6819958160,3580,3580,3580,3580,0
20231128,200300,6819958160,3580,3580,3580,3580,0
20231128,200200,6819958160,3580,3580,3580,3580,0
20231128,200100,6819958160,3580,3580,3580,3580,0
20231128,200000,6819958160,3580,3580,3580,3580,0
20231128,195900,6819958160,3580,3580,3580,3580,0
20231128,195800,6819958160,3580,3580,3580,3580,0
20231128,195700,6819958160,3580,3580,3580,3580,0
20231128,195600,6819958160,3580,3580,3580,3580,0
20231128,195500,6819958160,3580,3580,3580,3580,0
20231128,195400,6819958160,3580,3580,3580,3580,0
20231128,195300,6819958160,3580,3580,3580,3580,0
20231128,195200,6819958160,3580,3580,3580,3580,0
20231128,195100,6819958160,3580,3580,3580,3580,0
20231128,195000,6819958160,3580,3580,3580,3580,0
20231128,194900,6819958160,3580,3580,3580,3580,0
20231128,194800,6819958160,3580,3580,3580,3580,0
20231128,194700,6819958160,3580,3580,3580,3580,0
20231128,194600,6819958160,3580,3580,3580,3580,0
20231128,194500,6819958160,3580,3580,3580,3580,0
20231128,194400,6819958160,3580,3580,3580,3580,0
20231128,194300,6819958160,3580,3580,3580,3580,0
20231128,194200,6819958160,3580,3580,3580,3580,45012
20231128,194100,6819958160,3580,3580,3580,3580,0
20231128,194000,6819958160,3580,3580,3580,3580,0
20231128,193900,6819958160,3580,3580,3580,3580,0
20231128,193800,6819958160,3580,3580,3580,3580,0
20231128,193700,6819958160,3580,3580,3580,3580,0
20231128,193600,6819958160,3580,3580,3580,3580,0
20231128,193500,6819958160,3580,3580,3580,3580,0
20231128,193400,6819958160,3580,3580,3580,3580,0
20231128,193300,6819958160,3580,3580,3580,3580,0
20231128,193200,6819958160,3580,3580,3580,3580,0
20231128,193100,6819958160,3580,3580,3580,3580,0
20231128,193000,6819958160,3580,3580,3580,3580,0
20231128,192900,6819958160,3580,3580,3580,3580,0
20231128,192800,6819958160,3580,3580,3580,3580,0
20231128,192700,6819958160,3580,3580,3580,3580,0
20231128,192600,6819958160,3580,3580,3580,3580,0
20231128,192500,6819958160,3580,3580,3580,3580,0
20231128,192400,6819958160,3580,3580,3580,3580,0
20231128,192300,6819958160,3580,3580,3580,3580,0
20231128,192200,6819958160,3580,3580,3580,3580,0
20231128,192100,6819958160,3580,3580,3580,3580,0
20231128,192000,6819958160,3580,3580,3580,3580,0
20231128,191900,6819958160,3580,3580,3580,3580,0
20231128,191800,6819958160,3580,3580,3580,3580,0
20231128,191700,6819958160,3580,3580,3580,3580,0
20231128,191600,6819958160,3580,3580,3580,3580,0
20231128,191500,6819958160,3580,3580,3580,3580,0
20231128,191400,6819958160,3580,3580,3580,3580,0
20231128,191300,6819958160,3580,3580,3580,3580,0
20231128,191200,6819958160,3580,3580,3580,3580,45012
20231128,191100,6819958160,3580,3580,3580,3580,0
20231128,191000,6819958160,3580,3580,3580,3580,0
20231128,190900,6819958160,3580,3580,3580,3580,0
20231128,190800,6819958160,3580,3580,3580,3580,0
20231128,190700,6819958160,3580,3580,3580,3580,0
20231128,190600,6819958160,3580,3580,3580,3580,0
20231128,190500,6819958160,3580,3580,3580,3580,0
20231128,190400,6819958160,3580,3580,3580,3580,0
20231128,190300,6819958160,3580,3580,3580,3580,0
20231128,190200,6819958160,3580,3580,3580,3580,0
20231128,190100,6819958160,3580,3580,3580,3580,0
20231128,190000,6819958160,3580,3580,3580,3580,0
20231128,185900,6819958160,3580,3580,3580,3580,0
20231128,185800,6819958160,3580,3580,3580,3580,0
20231128,185700,6819958160,3580,3580,3580,3580,0
20231128,185600,6819958160,3580,3580,3580,3580,0
20231128,185500,6819958160,3580,3580,3580,3580,0
20231128,185400,6819958160,3580,3580,3580,3580,0
20231128,185300,6819958160,3580,3580,3580,3580,0
20231128,185200,6819958160,3580,3580,3580,3580,0
20231128,185100,6819958160,3580,3580,3580,3580,0
20231128,185000,6819958160,3580,3580,3580,3580,0
20231128,184900,6819958160,3580,3580,3580,3580,0
20231128,184800,6819958160,3580,3580,3580,3580,0
20231128,184700,6819958160,3580,3580,3580,3580,0
20231128,184600,6819958160,3580,3580,3580,3580,0
20231128,184500,6819958160,3580,3580,3580,3580,0
20231128,184400,6819958160,3580,3580,3580,3580,0
20231128,184300,6819958160,3580,3580,3580,3580,0
20231128,184200,6819958160,3580,3580,3580,3580,45012
20231128,184100,6819958160,3580,3580,3580,3580,0
20231128,184000,6819958160,3580,3580,3580,3580,0
20231128,183900,6819958160,3580,3580,3580,3580,0
20231128,183800,6819958160,3580,3580,3580,3580,0
20231128,183700,6819958160,3580,3580,3580,3580,0
20231128,183600,6819958160,3580,3580,3580,3580,0
20231128,183500,6819958160,3580,3580,3580,3580,0
20231128,183400,6819958160,3580,3580,3580,3580,0
20231128,183300,6819958160,3580,3580,3580,3580,0
20231128,183200,6819958160,3580,3580,3580,3580,0
20231128,183100,6819958160,3580,3580,3580,3580,0
20231128,183000,6819958160,3580,3580,3580,3580,0
20231128,182900,6819958160,3580,3580,3580,3580,0
20231128,182800,6819958160,3580,3580,3580,3580,0
20231128,182700,6819958160,3580,3580,3580,3580,0
20231128,182600,6819958160,3580,3580,3580,3580,0
20231128,182500,6819958160,3580,3580,3580,3580,0
20231128,182400,6819958160,3580,3580,3580,3580,0
20231128,182300,6819958160,3580,3580,3580,3580,0
20231128,182200,6819958160,3580,3580,3580,3580,0
20231128,182100,6819958160,3580,3580,3580,3580,0
20231128,182000,6819958160,3580,3580,3580,3580,0
20231128,181900,6819958160,3580,3580,3580,3580,0
20231128,181800,6819958160,3580,3580,3580,3580,0
20231128,181700,6819958160,3580,3580,3580,3580,0
20231128,181600,6819958160,3580,3580,3580,3580,0
20231128,181500,6819958160,3580,3580,3580,3580,0
20231128,181400,6819958160,3580,3580,3580,3580,0
20231128,181300,6819958160,3580,3580,3580,3580,0
20231128,181200,6819958160,3580,3580,3580,3580,45012
20231128,181100,6819958160,3580,3580,3580,3580,0
20231128,181000,6819958160,3580,3580,3580,3580,0
20231128,180900,6819958160,3580,3580,3580,3580,0
20231128,180800,6819958160,3580,3580,3580,3580,0
20231128,180700,6819958160,3580,3580,3580,3580,0
20231128,180600,6819958160,3580,3580,3580,3580,0
20231128,180500,6819958160,3580,3580,3580,3580,0
20231128,180400,6819958160,3580,3580,3580,3580,0
20231128,180300,6819958160,3580,3580,3580,3580,0
20231128,180200,6819958160,3580,3580,3580,3580,0
20231128,180100,6819958160,3580,3580,3580,3580,0
20231128,180000,6819958160,3580,3580,3580,3580,0
20231128,175900,6819958160,3580,3580,3580,3580,0
20231128,175800,6819958160,3580,3580,3580,3580,0
20231128,175700,6819958160,3580,3580,3580,3580,0
20231128,175600,6819958160,3580,3580,3580,3580,0
20231128,175500,6819958160,3580,3580,3580,3580,0
20231128,175400,6819958160,3580,3580,3580,3580,0
20231128,175300,6819958160,3580,3580,3580,3580,0
20231128,175200,6819958160,3580,3580,3580,3580,0
20231128,175100,6819958160,3580,3580,3580,3580,0
20231128,175000,6819958160,3580,3580,3580,3580,0
20231128,174900,6819958160,3580,3580,3580,3580,0
20231128,174800,6819958160,3580,3580,3580,3580,0
20231128,174700,6819958160,3580,3580,3580,3580,0
20231128,174600,6819958160,3580,3580,3580,3580,0
20231128,174500,6819958160,3580,3580,3580,3580,0
20231128,174400,6819958160,3580,3580,3580,3580,0
20231128,174300,6819958160,3580,3580,3580,3580,0
20231128,174200,6819958160,3580,3580,3580,3580,45012
20231128,174100,6819958160,3580,3580,3580,3580,0
20231128,174000,6819958160,3580,3580,3580,3580,0
20231128,173900,6819958160,3580,3580,3580,3580,0
20231128,173800,6819958160,3580,3580,3580,3580,0
20231128,173700,6819958160,3580,3580,3580,3580,0
20231128,173600,6819958160,3580,3580,3580,3580,0
20231128,173500,6819958160,3580,3580,3580,3580,0
20231128,173400,6819958160,3580,3580,3580,3580,0
20231128,173300,6819958160,3580,3580,3580,3580,0
20231128,173200,6819958160,3580,3580,3580,3580,0
20231128,173100,6819958160,3580,3580,3580,3580,0
20231128,173000,6819958160,3580,3580,3580,3580,0
20231128,172900,6819958160,3580,3580,3580,3580,0
20231128,172800,6819958160,3580,3580,3580,3580,0
20231128,172700,6819958160,3580,3580,3580,3580,0
20231128,172600,6819958160,3580,3580,3580,3580,0
20231128,172500,6819958160,3580,3580,3580,3580,0
20231128,172400,6819958160,3580,3580,3580,3580,0
20231128,172300,6819958160,3580,3580,3580,3580,0
20231128,172200,6819958160,3580,3580,3580,3580,0
20231128,172100,6819958160,3580,3580,3580,3580,0
20231128,172000,6819958160,3580,3580,3580,3580,0
20231128,171900,6819958160,3580,3580,3580,3580,0
20231128,171800,6819958160,3580,3580,3580,3580,0
20231128,171700,6819958160,3580,3580,3580,3580,0
20231128,171600,6819958160,3580,3580,3580,3580,0
20231128,171500,6819958160,3580,3580,3580,3580,0
20231128,171400,6819958160,3580,3580,3580,3580,0
20231128,171300,6819958160,3580,3580,3580,3580,0
20231128,171200,6819958160,3580,3580,3580,3580,45012
20231128,171100,6819958160,3580,3580,3580,3580,0
20231128,171000,6819958160,3580,3580,3580,3580,0
20231128,170900,6819958160,3580,3580,3580,3580,0
20231128,170800,6819958160,3580,3580,3580,3580,0
20231128,170700,6819958160,3580,3580,3580,3580,0
20231128,170600,6819958160,3580,3580,3580,3580,0
20231128,170500,6819958160,3580,3580,3580,3580,0
20231128,170400,6819958160,3580,3580,3580,3580,0
20231128,170300,6819958160,3580,3580,3580,3580,0
20231128,170200,6819958160,3580,3580,3580,3580,0
20231128,170100,6819958160,3580,3580,3580,3580,0
20231128,170000,6819958160,3580,3580,3580,3580,0
20231128,165900,6819958160,3580,3580,3580,3580,0
20231128,165800,6819958160,3580,3580,3580,3580,0
20231128,165700,6819958160,3580,3580,3580,3580,0
20231128,165600,6819958160,3580,3580,3580,3580,0
20231128,165500,6819958160,3580,3580,3580,3580,0
20231128,165400,6819958160,3580,3580,3580,3580,0
20231128,165300,6819958160,3580,3580,3580,3580,0
20231128,165200,6819958160,3580,3580,3580,3580,0
20231128,165100,6819958160,3580,3580,3580,3580,0
20231128,165000,6819958160,3580,3580,3580,3580,0
20231128,164900,6819958160,3580,3580,3580,3580,0
20231128,164800,6819958160,3580,3580,3580,3580,0
20231128,164700,6819958160,3580,3580,3580,3580,0
20231128,164600,6819958160,3580,3580,3580,3580,0
20231128,164500,6819958160,3580,3580,3580,3580,0
20231128,164400,6819958160,3580,3580,3580,3580,0
20231128,164300,6819958160,3580,3580,3580,3580,0
20231128,164200,6819958160,3580,3580,3580,3580,45012
20231128,164100,6819958160,3580,3580,3580,3580,0
20231128,164000,6819958160,3580,3580,3580,3580,0
20231128,163900,6819958160,3580,3580,3580,3580,0
20231128,163800,6819958160,3580,3580,3580,3580,0
20231128,163700,6819958160,3580,3580,3580,3580,0
20231128,163600,6819958160,3580,3580,3580,3580,0
20231128,163500,6819958160,3580,3580,3580,3580,0
20231128,163400,6819958160,3580,3580,3580,3580,0
20231128,163300,6819958160,3580,3580,3580,3580,0
20231128,163200,6819958160,3580,3580,3580,3580,0
20231128,163100,6819958160,3580,3580,3580,3580,0
20231128,163000,6819958160,3580,3580,3580,3580,0
20231128,162900,6819958160,3580,3580,3580,3580,0
20231128,162800,6819958160,3580,3580,3580,3580,0
20231128,162700,6819958160,3580,3580,3580,3580,0
20231128,162600,6819958160,3580,3580,3580,3580,0
20231128,162500,6819958160,3580,3580,3580,3580,0
20231128,162400,6819958160,3580,3580,3580,3580,0
20231128,162300,6819958160,3580,3580,3580,3580,0
20231128,162200,6819958160,3580,3580,3580,3580,0
20231128,162100,6819958160,3580,3580,3580,3580,0
20231128,162000,6819958160,3580,3580,3580,3580,0
20231128,161900,6819958160,3580,3580,3580,3580,0
20231128,161800,6819958160,3580,3580,3580,3580,0
20231128,161700,6819958160,3580,3580,3580,3580,0
20231128,161600,6819958160,3580,3580,3580,3580,0
20231128,161500,6819958160,3580,3580,3580,3580,0
20231128,161400,6819958160,3580,3580,3580,3580,0
20231128,161300,6819958160,3580,3580,3580,3580,0
20231128,161200,6819958160,3580,3580,3580,3580,45012
20231128,161100,6819958160,3580,3580,3580,3580,0
20231128,161000,6819958160,3580,3580,3580,3580,0
20231128,160900,6819958160,3580,3580,3580,3580,0
20231128,160800,6819958160,3580,3580,3580,3580,0
20231128,160700,6819958160,3580,3580,3580,3580,0
20231128,160600,6819958160,3580,3580,3580,3580,0
20231128,160500,6819958160,3580,3580,3580,3580,0
20231128,160400,6819958160,3580,3580,3580,3580,0
20231128,160300,6819958160,3580,3580,3580,3580,0
20231128,160200,6819958160,3580,3580,3580,3580,0
20231128,160100,6819958160,3580,3580,3580,3580,0
20231128,160000,6819958160,3580,3580,3580,3580,0
20231128,155900,6819958160,3580,3580,3580,3580,0
20231128,155800,6819958160,3580,3580,3580,3580,0
20231128,155700,6819958160,3580,3580,3580,3580,0
20231128,155600,6819958160,3580,3580,3580,3580,0
20231128,155500,6819958160,3580,3580,3580,3580,0
20231128,155400,6819958160,3580,3580,3580,3580,0
20231128,155300,6819958160,3580,3580,3580,3580,0
20231128,155200,6819958160,3580,3580,3580,3580,0
20231128,155100,6819958160,3580,3580,3580,3580,0
20231128,155000,6819958160,3580,3580,3580,3580,0
20231128,154900,6819958160,3580,3580,3580,3580,0
20231128,154800,6819958160,3580,3580,3580,3580,0
20231128,154700,6819958160,3580,3580,3580,3580,0
20231128,154600,6819958160,3580,3580,3580,3580,0
20231128,154500,6819958160,3580,3580,3580,3580,0
20231128,154400,6819958160,3580,3580,3580,3580,0
20231128,154300,6819958160,3580,3580,3580,3580,0
20231128,154200,6819958160,3580,3580,3580,3580,45012
20231128,154100,6819958160,3580,3580,3580,3580,0
20231128,154000,6819958160,3580,3580,3580,3580,0
20231128,153900,6819958160,3580,3580,3580,3580,0
20231128,153800,6819958160,3580,3580,3580,3580,0
20231128,153700,6819958160,3580,3580,3580,3580,0
20231128,153600,6819958160,3580,3580,3580,3580,0
20231128,153500,6819958160,3580,3580,3580,3580,0
20231128,153400,6819958160,3580,3580,3580,3580,0
20231128,153300,6819958160,3580,3580,3580,3580,0
20231128,153200,6819958160,3580,3580,3580,3580,0
20231128,153100,6819958160,3580,3580,3580,3580,0
20231128,153000,6819958160,3580,3580,3580,3580,45012
20231128,152900,6658815200,3600,3600,3600,3600,0
20231128,152800,6658815200,3600,3600,3600,3600,0
20231128,152700,6658815200,3600,3600,3600,3600,0
20231128,152600,6658815200,3600,3600,3600,3600,0
20231128,152500,6658815200,3600,3600,3600,3600,0
20231128,152400,6658815200,3600,3600,3600,3600,0
20231128,152300,6658815200,3600,3600,3600,3600,0
20231128,152200,6658815200,3600,3600,3600,3600,0
20231128,152100,6658815200,3600,3600,3600,3600,0
20231128,152000,6658815200,3600,3600,3600,3600,0
20231128,151900,6658815200,3600,3600,3605,3595,6741
20231128,151800,6634547770,3595,3595,3600,3595,12687
20231128,151700,6588917645,3600,3595,3600,3590,7931
20231128,151600,6560396430,3600,3595,3600,3595,4602
20231128,151500,6543852140,3595,3600,3600,3595,3655
20231128,151400,6530708415,3600,3595,3600,3595,5760
20231128,151300,6509981005,3595,3600,3600,3595,5137
20231128,151200,6491512315,3600,3600,3605,3595,6294
20231128,151100,6468847485,3600,3595,3600,3590,10821
20231128,151000,6429945990,3595,3600,3600,3595,7691
20231128,150900,6402292195,3595,3595,3600,3595,1851
20231128,150800,6395632420,3595,3595,3595,3590,2050
20231128,150700,6388264280,3595,3600,3600,3585,3913
20231128,150600,6374220705,3600,3610,3610,3595,1346
20231128,150500,6369369755,3610,3610,3615,3605,5570
20231128,150400,6349262550,3605,3605,3605,3600,4008
20231128,150300,6334829625,3605,3600,3605,3595,2609
20231128,150200,6325434340,3600,3600,3605,3600,4295
20231128,150100,6309966020,3605,3590,3605,3590,1825
20231128,150000,6303396570,3590,3580,3595,3580,3831
20231128,145900,6289652765,3585,3580,3590,3580,3505
20231128,145800,6277093095,3580,3585,3590,3575,3273
20231128,145700,6265371900,3590,3590,3590,3585,2078
20231128,145600,6257920470,3590,3595,3595,3585,3748
20231128,145500,6244476770,3595,3580,3595,3575,10033
20231128,145400,6208536715,3580,3580,3580,3580,0
20231128,145300,6208536715,3580,3580,3580,3580,0
20231128,145200,6208536715,3580,3600,3600,3580,22172
20231128,145100,6128968890,3600,3605,3610,3600,4437
20231128,145000,6112979695,3600,3595,3605,3595,2432
20231128,144900,6104230410,3600,3610,3610,3595,4956
20231128,144800,6086392165,3600,3600,3600,3600,727
20231128,144700,6083774965,3595,3600,3610,3595,3557
20231128,144600,6070972860,3600,3600,3610,3600,976
20231128,144500,6067453760,3600,3600,3600,3595,2560
20231128,144400,6058241070,3610,3605,3610,3600,872
20231128,144300,6055095270,3610,3600,3610,3595,1548
20231128,144200,6049522570,3595,3600,3600,3595,3824
20231128,144100,6035768570,3595,3595,3600,3595,3453
20231128,144000,6023351020,3595,3605,3610,3595,16920
20231128,143900,5962389285,3605,3615,3615,3605,3990
20231128,143800,5947989090,3615,3615,3620,3615,979
20231128,143700,5944449820,3615,3630,3630,3615,10357
20231128,143600,5906939855,3630,3635,3640,3625,1655
20231128,143500,5900934405,3635,3630,3635,3625,4373
20231128,143400,5885064810,3630,3630,3630,3625,545
20231128,143300,5883088110,3630,3625,3630,3625,1375
20231128,143200,5878102985,3625,3625,3625,3620,822
20231128,143100,5875124485,3625,3620,3625,3615,2009
20231128,143000,5867857820,3620,3615,3620,3615,1217
20231128,142900,5863458080,3615,3615,3615,3610,368
20231128,142800,5862128085,3615,3620,3620,3610,1344
20231128,142700,5857266740,3620,3605,3620,3605,856
20231128,142600,5854176970,3605,3620,3620,3605,132
20231128,142500,5853700900,3620,3605,3620,3605,1061
20231128,142400,5849874095,3610,3620,3620,3610,3377
20231128,142300,5837683115,3610,3615,3625,3610,6627
20231128,142200,5813709405,3615,3620,3620,3610,1126
20231128,142100,5809639090,3610,3595,3620,3595,54213
20231128,142000,5614408070,3590,3600,3600,3590,12772
20231128,141900,5568457695,3600,3630,3630,3595,50691
20231128,141800,5385656460,3630,3630,3630,3625,1157
20231128,141700,5381457250,3630,3635,3635,3630,1163
20231128,141600,5377233480,3635,3635,3635,3630,312
20231128,141500,5376099880,3630,3630,3635,3630,929
20231128,141400,5372727525,3635,3630,3635,3625,1841
20231128,141300,5366050190,3630,3625,3630,3625,1844
20231128,141200,5359357740,3625,3630,3630,3625,741
20231128,141100,5356669385,3630,3635,3635,3625,603
20231128,141000,5354482030,3625,3620,3635,3620,1061
20231128,140900,5350636385,3620,3620,3620,3615,1949
20231128,140800,5343581760,3620,3620,3620,3620,459
20231128,140700,5341920180,3620,3615,3620,3615,2040
20231128,140600,5334540610,3615,3620,3620,3615,2908
20231128,140500,5324026910,3620,3625,3625,3620,2492
20231128,140400,5314998400,3625,3625,3625,3615,545
20231128,140300,5313025460,3615,3620,3620,3610,8544
20231128,140200,5282147650,3620,3630,3635,3620,14772
20231128,140100,5228607060,3625,3635,3635,3625,4034
20231128,140000,5213959890,3635,3635,3640,3635,2175
20231128,135900,5206053640,3640,3635,3640,3635,3704
20231128,135800,5192572105,3640,3640,3640,3635,1397
20231128,135700,5187489680,3640,3640,3640,3635,515
20231128,135600,5185615830,3640,3635,3640,3630,8349
20231128,135500,5155258285,3635,3630,3635,3630,6581
20231128,135400,5131354360,3630,3630,3635,3630,1514
20231128,135300,5125857975,3630,3635,3635,3625,6869
20231128,135200,5100926485,3640,3640,3640,3640,717
20231128,135100,5098316605,3640,3640,3645,3640,762
20231128,135000,5095542910,3640,3645,3650,3640,1860
20231128,134900,5088765895,3645,3645,3645,3640,1326
20231128,134800,5083937470,3635,3645,3645,3630,9550
20231128,134700,5049213575,3645,3650,3650,3645,3071
20231128,134600,5038008300,3650,3645,3650,3645,2687
20231128,134500,5028213805,3645,3645,3645,3640,1632
20231128,134400,5022267400,3645,3650,3650,3645,1768
20231128,134300,5015820275,3650,3655,3655,3650,1868
20231128,134200,5009000060,3655,3660,3660,3655,2604
20231128,134100,4999474030,3660,3665,3665,3660,379
20231128,134000,4998086885,3665,3660,3665,3660,532
20231128,133900,4996138575,3660,3665,3665,3660,939
20231128,133800,4992700900,3665,3655,3665,3650,4643
20231128,133700,4975695180,3655,3660,3660,3655,224
20231128,133600,4974876450,3655,3655,3655,3650,1436
20231128,133500,4969628950,3655,3655,3660,3650,2726
20231128,133400,4959664795,3660,3660,3660,3655,662
20231128,133300,4957242255,3660,3660,3665,3660,1947
20231128,133200,4950116035,3660,3660,3665,3660,3697
20231128,133100,4936584265,3665,3660,3665,3660,2729
20231128,133000,4926592220,3660,3645,3660,3640,2955
20231128,132900,4915794920,3645,3635,3645,3630,3465
20231128,132800,4903207680,3635,3645,3645,3635,10612
20231128,132700,4864585925,3645,3665,3665,3640,2706
20231128,132600,4854714370,3655,3650,3655,3645,635
20231128,132500,4852395360,3650,3650,3650,3650,939
20231128,132400,4848968010,3650,3650,3655,3650,1456
20231128,132300,4843648690,3655,3665,3665,3655,2718
20231128,132200,4833695750,3665,3660,3670,3640,4174
20231128,132100,4818441320,3660,3655,3660,3655,1876
20231128,132000,4811577295,3655,3640,3655,3640,3811
20231128,131900,4797677510,3640,3645,3645,3640,20468
20231128,131800,4723130125,3645,3660,3660,3645,12165
20231128,131700,4678667075,3665,3655,3670,3655,395
20231128,131600,4677220310,3660,3655,3660,3650,8929
20231128,131500,4644627900,3655,3665,3665,3650,14297
20231128,131400,4592358080,3665,3665,3675,3665,1189
20231128,131300,4588000355,3660,3670,3675,3660,4613
20231128,131200,4571089695,3665,3670,3670,3665,7186
20231128,131100,4544744610,3675,3670,3675,3670,119
20231128,131000,4544307865,3670,3670,3675,3670,1883
20231128,130900,4537396205,3675,3680,3680,3675,1301
20231128,130800,4532615020,3675,3675,3680,3675,4172
20231128,130700,4517276845,3680,3680,3680,3675,2375
20231128,130600,4508536850,3680,3680,3680,3675,1164
20231128,130500,4504258575,3680,3665,3680,3665,2231
20231128,130400,4496074445,3665,3665,3670,3665,1922
20231128,130300,4489022610,3670,3680,3680,3665,987
20231128,130200,4485396145,3675,3670,3675,3665,1144
20231128,130100,4481195295,3665,3670,3670,3665,1725
20231128,130000,4474870415,3670,3675,3675,3670,3242
20231128,125900,4462970655,3675,3670,3675,3670,2459
20231128,125800,4453945795,3670,3675,3680,3670,2938
20231128,125700,4443156115,3675,3675,3680,3675,1528
20231128,125600,4437540710,3675,3680,3680,3675,3019
20231128,125500,4426432350,3680,3670,3680,3665,5823
20231128,125400,4405064205,3670,3670,3670,3665,9591
20231128,125300,4369901585,3665,3680,3680,3665,15031
20231128,125200,4314686280,3680,3685,3695,3680,3772
20231128,125100,4300779025,3685,3685,3690,3685,3874
20231128,125000,4286503280,3695,3685,3695,3685,1432
20231128,124900,4281218980,3690,3690,3700,3685,1334
20231128,124800,4276298915,3690,3700,3700,3690,5401
20231128,124700,4256340760,3700,3695,3700,3690,403
20231128,124600,4254850800,3700,3690,3700,3690,2407
20231128,124500,4245963155,3695,3690,3695,3685,3186
20231128,124400,4234207610,3690,3690,3690,3685,1771
20231128,124300,4227678005,3690,3685,3695,3685,1640
20231128,124200,4221628710,3690,3690,3695,3685,4958
20231128,124100,4203341575,3690,3690,3690,3685,1424
20231128,124000,4198091455,3690,3690,3690,3685,7139
20231128,123900,4171760685,3690,3685,3690,3685,7967
20231128,123800,4142379715,3685,3690,3690,3685,5017
20231128,123700,4123883585,3695,3695,3695,3690,3838
20231128,123600,4109720320,3695,3700,3700,3690,3870
20231128,123500,4095417550,3700,3710,3710,3695,420
20231128,123400,4093864050,3700,3695,3700,3690,2914
20231128,123300,4083095100,3690,3715,3715,3690,39048
20231128,123200,3938501615,3715,3715,3715,3710,10905
20231128,123100,3897990320,3715,3720,3725,3715,4424
20231128,123000,3881533440,3725,3725,3725,3720,220
20231128,122900,3880714450,3720,3720,3720,3720,1083
20231128,122800,3876685690,3725,3725,3725,3720,1078
20231128,122700,3872675520,3720,3720,3720,3720,299
20231128,122600,3871563240,3720,3725,3725,3720,204
20231128,122500,3870804355,3720,3725,3725,3720,197
20231128,122400,3870071510,3720,3720,3720,3720,93
20231128,122300,3869725550,3720,3725,3725,3720,313
20231128,122200,3868561100,3725,3725,3725,3720,7080
20231128,122100,3842223005,3720,3725,3725,3720,423
20231128,122000,3840648345,3725,3725,3730,3720,1425
20231128,121900,3835340635,3725,3725,3725,3720,633
20231128,121800,3832983470,3725,3725,3725,3720,5503
20231128,121700,3812510385,3720,3730,3730,3720,1361
20231128,121600,3807435600,3730,3725,3730,3720,3246
20231128,121500,3795349625,3725,3730,3730,3720,6670
20231128,121400,3770513225,3725,3720,3725,3720,737
20231128,121300,3767768280,3720,3725,3730,3720,779
20231128,121200,3764868895,3720,3720,3720,3715,2143
20231128,121100,3756897695,3720,3730,3735,3715,1553
20231128,121000,3751115405,3730,3720,3730,3710,3596
20231128,120900,3737762935,3720,3715,3720,3715,438
20231128,120800,3736135645,3720,3715,3725,3715,315
20231128,120700,3734963350,3715,3710,3715,3710,1581
20231128,120600,3729095060,3710,3715,3715,3710,5447
20231128,120500,3708860020,3715,3720,3720,3715,2396
20231128,120400,3699947820,3720,3725,3725,3720,3868
20231128,120300,3685553425,3725,3730,3730,3720,660
20231128,120200,3683095055,3725,3725,3725,3725,898
20231128,120100,3679750005,3725,3730,3730,3725,656
20231128,120000,3677304230,3735,3730,3735,3730,608
20231128,115900,3675035760,3735,3735,3735,3730,184
20231128,115800,3674348900,3735,3730,3735,3730,160
20231128,115700,3673752060,3735,3740,3745,3735,200
20231128,115600,3673004695,3740,3730,3740,3725,1091
20231128,115500,3668931400,3730,3725,3730,3725,3652
20231128,115400,3655314280,3725,3725,3730,3725,314
20231128,115300,3654144380,3725,3725,3730,3725,702
20231128,115200,3651529415,3725,3720,3730,3720,1648
20231128,115100,3645392490,3720,3720,3720,3715,12014
20231128,115000,3600735285,3725,3725,3725,3720,1989
20231128,114900,3593330895,3720,3725,3725,3720,279
20231128,114800,3592292500,3720,3725,3725,3720,5490
20231128,114700,3571864070,3725,3725,3730,3725,2418
20231128,114600,3562856270,3730,3725,3730,3725,920
20231128,114500,3559429065,3725,3725,3725,3725,577
20231128,114400,3557279740,3725,3725,3725,3725,176
20231128,114300,3556624140,3725,3725,3725,3720,162
20231128,114200,3556021200,3725,3720,3725,3720,334
20231128,114100,3554777860,3720,3725,3725,3720,931
20231128,114000,3551312035,3725,3720,3725,3720,234
20231128,113900,3550440520,3720,3725,3730,3720,3747
20231128,113800,3536498355,3725,3725,3730,3720,1276
20231128,113700,3531749985,3725,3725,3725,3720,1666
20231128,113600,3525544530,3720,3720,3725,3715,1219
20231128,113500,3521007785,3720,3720,3725,3720,2776
20231128,113400,3510680950,3720,3725,3725,3720,239
20231128,113300,3509791555,3725,3720,3725,3720,2528
20231128,113200,3500386385,3720,3720,3720,3715,3630
20231128,113100,3486883165,3720,3725,3725,3720,4559
20231128,113000,3469923575,3725,3725,3730,3720,8245
20231128,112900,3439226415,3725,3730,3730,3725,7099
20231128,112800,3412778910,3730,3730,3735,3730,1414
20231128,112700,3407504550,3730,3730,3735,3725,3712
20231128,112600,3393659260,3730,3730,3735,3725,1377
20231128,112500,3388523520,3725,3725,3730,3725,597
20231128,112400,3386299690,3725,3740,3740,3725,6901
20231128,112300,3360543670,3735,3735,3735,3735,324
20231128,112200,3359333530,3745,3735,3745,3735,472
20231128,112100,3357570170,3735,3740,3745,3735,901
20231128,112000,3354200365,3740,3740,3740,3735,2134
20231128,111900,3346219355,3740,3740,3750,3740,991
20231128,111800,3342511105,3740,3750,3750,3740,1972
20231128,111700,3335125660,3745,3755,3755,3745,1359
20231128,111600,3330030185,3755,3755,3760,3755,1708
20231128,111500,3323614655,3760,3750,3760,3750,291
20231128,111400,3322522335,3750,3755,3755,3750,208
20231128,111300,3321741675,3755,3755,3760,3750,1477
20231128,111200,3316194105,3755,3750,3755,3745,741
20231128,111100,3313415910,3750,3745,3750,3745,290
20231128,111000,3312328795,3755,3745,3760,3745,413
20231128,110900,3310778855,3745,3745,3745,3740,862
20231128,110800,3307551095,3740,3745,3745,3740,200
20231128,110700,3306802655,3740,3745,3745,3740,785
20231128,110600,3303865820,3745,3750,3760,3740,857
20231128,110500,3300656550,3750,3750,3760,3745,667
20231128,110400,3298154435,3760,3750,3760,3745,2555
20231128,110300,3288551980,3750,3750,3755,3750,3426
20231128,110200,3275699755,3750,3740,3750,3740,430
20231128,110100,3274088100,3730,3745,3745,3730,7195
20231128,110000,3247192145,3745,3740,3745,3740,1969
20231128,105900,3239818780,3740,3735,3740,3735,315
20231128,105800,3238641655,3735,3745,3745,3735,1611
20231128,105700,3232613895,3740,3745,3745,3740,329
20231128,105600,3231383290,3745,3745,3745,3740,685
20231128,105500,3228819730,3745,3740,3755,3740,1745
20231128,105400,3222292030,3740,3750,3750,3740,7847
20231128,105300,3192932555,3745,3745,3755,3745,1704
20231128,105200,3186549680,3745,3745,3745,3745,379
20231128,105100,3185130325,3745,3755,3755,3745,9796
20231128,105000,3148371880,3755,3755,3760,3755,1149
20231128,104900,3144052715,3755,3755,3755,3755,565
20231128,104800,3141931140,3755,3760,3760,3755,1152
20231128,104700,3137604995,3760,3755,3760,3755,333
20231128,104600,3136353390,3755,3760,3760,3755,1361
20231128,104500,3131238045,3760,3760,3765,3760,905
20231128,104400,3127835230,3760,3765,3765,3760,790
20231128,104300,3124864670,3765,3770,3770,3760,553
20231128,104200,3122781980,3765,3760,3765,3760,463
20231128,104100,3121039860,3760,3775,3775,3760,528
20231128,104000,3119054275,3775,3755,3775,3755,199
20231128,103900,3118306490,3750,3750,3750,3745,6094
20231128,103800,3095454390,3750,3745,3755,3745,3649
20231128,103700,3081772530,3745,3745,3745,3745,1361
20231128,103600,3076675585,3755,3750,3755,3745,6892
20231128,103500,3050829240,3755,3755,3755,3750,1238
20231128,103400,3046185725,3750,3755,3760,3750,2205
20231128,103300,3037905960,3755,3760,3760,3755,4928
20231128,103200,3019393375,3760,3775,3775,3760,1061
20231128,103100,3015398440,3770,3775,3775,3770,888
20231128,103000,3012048350,3775,3780,3780,3775,361
20231128,102900,3010684150,3785,3785,3785,3775,658
20231128,102800,3008197775,3780,3770,3780,3770,723
20231128,102700,3005467100,3770,3775,3780,3760,2544
20231128,102600,2995882310,3775,3780,3785,3775,2068
20231128,102500,2988071780,3785,3800,3800,3785,2648
20231128,102400,2978027850,3800,3805,3805,3795,8953
20231128,102300,2943979695,3805,3785,3805,3780,7198
20231128,102200,2916646575,3780,3785,3795,3780,2754
20231128,102100,2906222165,3785,3800,3800,3785,7490
20231128,102000,2877834610,3785,3775,3800,3775,8585
20231128,101900,2845346700,3775,3765,3775,3765,5004
20231128,101800,2826496670,3765,3770,3770,3765,2316
20231128,101700,2817771755,3765,3765,3770,3765,3848
20231128,101600,2803279870,3765,3770,3770,3765,2683
20231128,101500,2793167735,3770,3770,3775,3770,2922
20231128,101400,2782151790,3775,3760,3780,3760,11363
20231128,101300,2739280635,3755,3755,3760,3755,3816
20231128,101200,2724939465,3760,3755,3760,3750,866
20231128,101100,2721689070,3750,3750,3760,3750,1334
20231128,101000,2716678190,3755,3745,3755,3740,2062
20231128,100900,2708951170,3750,3755,3760,3750,8876
20231128,100800,2675636720,3750,3745,3765,3730,14270
20231128,100700,2622145545,3745,3720,3745,3720,16509
20231128,100600,2560540560,3725,3720,3730,3720,1519
20231128,100500,2554878485,3720,3720,3730,3715,5506
20231128,100400,2534370100,3720,3720,3725,3710,10408
20231128,100300,2495712325,3720,3725,3725,3720,8306
20231128,100200,2464806055,3725,3725,3725,3720,10898
20231128,100100,2424244010,3725,3720,3730,3720,1855
20231128,100000,2417331080,3720,3730,3730,3715,6269
20231128,095900,2394005925,3730,3725,3730,3710,17167
20231128,095800,2330179910,3715,3730,3735,3715,9562
20231128,095700,2294598065,3725,3725,3735,3720,9956
20231128,095600,2257514165,3725,3725,3740,3720,11173
20231128,095500,2215870720,3730,3735,3740,3725,10734
20231128,095400,2175812240,3735,3745,3750,3735,9588
20231128,095300,2139949875,3745,3750,3755,3745,8281
20231128,095200,2108897765,3750,3765,3765,3745,13836
20231128,095100,2056981065,3760,3770,3780,3755,10881
20231128,095000,2016024585,3765,3785,3790,3765,17652
20231128,094900,1949431420,3795,3785,3795,3760,19664
20231128,094800,1875168305,3785,3815,3815,3785,38140
20231128,094700,1730212275,3810,3810,3815,3810,4993
20231128,094600,1711183230,3815,3830,3830,3810,9270
20231128,094500,1675779875,3825,3820,3830,3815,5286
20231128,094400,1655569615,3820,3820,3825,3815,7045
20231128,094300,1628659945,3820,3830,3830,3820,6365
20231128,094200,1604318675,3830,3835,3835,3830,2652
20231128,094100,1594161345,3835,3830,3835,3830,1821
20231128,094000,1587184555,3830,3825,3830,3825,4029
20231128,093900,1571758365,3825,3830,3830,3825,3735
20231128,093800,1557466290,3830,3825,3835,3825,6217
20231128,093700,1533655705,3825,3840,3840,3825,1220
20231128,093600,1528976720,3840,3835,3840,3830,2729
20231128,093500,1518521315,3835,3840,3840,3830,6127
20231128,093400,1495033985,3840,3845,3845,3840,2347
20231128,093300,1486018655,3845,3835,3855,3835,5476
20231128,093200,1464941225,3835,3835,3840,3830,5881
20231128,093100,1442365445,3835,3830,3840,3830,2999
20231128,093000,1430868845,3830,3825,3835,3820,6890
20231128,092900,1404504010,3820,3845,3850,3820,12176
20231128,092800,1357807185,3840,3825,3845,3825,6256
20231128,092700,1333810500,3835,3820,3840,3815,19607
20231128,092600,1258806285,3820,3825,3830,3815,10121
20231128,092500,1220136860,3820,3820,3840,3820,3431
20231128,092400,1207016625,3820,3815,3830,3810,11802
20231128,092300,1161982045,3815,3830,3830,3810,21687
20231128,092200,1079202550,3830,3850,3850,3825,21635
20231128,092100,996178165,3850,3845,3850,3840,6667
20231128,092000,970530440,3840,3850,3855,3840,10525
20231128,091900,930078160,3850,3865,3865,3850,22148
20231128,091800,844660070,3860,3865,3870,3860,8505
20231128,091700,811802370,3865,3865,3870,3865,9629
20231128,091600,774581770,3865,3880,3880,3865,17919
20231128,091500,705206570,3880,3880,3885,3875,4431
20231128,091400,688014965,3880,3885,3885,3880,4822
20231128,091300,669304145,3885,3880,3895,3880,2795
20231128,091200,658448415,3880,3885,3885,3870,6862
20231128,091100,631826445,3885,3910,3910,3880,6585
20231128,091000,606201345,3910,3920,3920,3910,3911
20231128,090900,590871795,3920,3900,3925,3890,4028
20231128,090800,575088105,3890,3890,3920,3880,14359
20231128,090700,519186940,3890,3890,3895,3880,11219
20231128,090600,475569260,3890,3900,3905,3890,9564
20231128,090500,438275345,3900,3870,3900,3870,8421
20231128,090400,405628525,3870,3860,3900,3855,13884
20231128,090300,351958295,3860,3905,3910,3855,26861
20231128,090200,247671970,3905,3930,3930,3905,16365
20231128,090100,183660440,3925,3945,3945,3895,9455
20231128,090000,146658480,3945,3975,3980,3930,35902