stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,211300,11777176490,3565,3565,3565,3565,15031
20231129,211200,11777176490,3565,3565,3565,3565,0
20231129,211100,11777176490,3565,3565,3565,3565,0
20231129,211000,11777176490,3565,3565,3565,3565,0
20231129,210900,11777176490,3565,3565,3565,3565,0
20231129,210800,11777176490,3565,3565,3565,3565,0
20231129,210700,11777176490,3565,3565,3565,3565,0
20231129,210600,11777176490,3565,3565,3565,3565,0
20231129,210500,11777176490,3565,3565,3565,3565,0
20231129,210400,11777176490,3565,3565,3565,3565,0
20231129,210300,11777176490,3565,3565,3565,3565,0
20231129,210200,11777176490,3565,3565,3565,3565,0
20231129,210100,11777176490,3565,3565,3565,3565,0
20231129,210000,11777176490,3565,3565,3565,3565,0
20231129,205900,11777176490,3565,3565,3565,3565,0
20231129,205800,11777176490,3565,3565,3565,3565,0
20231129,205700,11777176490,3565,3565,3565,3565,0
20231129,205600,11777176490,3565,3565,3565,3565,0
20231129,205500,11777176490,3565,3565,3565,3565,0
20231129,205400,11777176490,3565,3565,3565,3565,0
20231129,205300,11777176490,3565,3565,3565,3565,0
20231129,205200,11777176490,3565,3565,3565,3565,0
20231129,205100,11777176490,3565,3565,3565,3565,0
20231129,205000,11777176490,3565,3565,3565,3565,0
20231129,204900,11777176490,3565,3565,3565,3565,0
20231129,204800,11777176490,3565,3565,3565,3565,0
20231129,204700,11777176490,3565,3565,3565,3565,0
20231129,204600,11777176490,3565,3565,3565,3565,0
20231129,204500,11777176490,3565,3565,3565,3565,0
20231129,204400,11777176490,3565,3565,3565,3565,0
20231129,204300,11777176490,3565,3565,3565,3565,15031
20231129,204200,11777176490,3565,3565,3565,3565,0
20231129,204100,11777176490,3565,3565,3565,3565,0
20231129,204000,11777176490,3565,3565,3565,3565,0
20231129,203900,11777176490,3565,3565,3565,3565,0
20231129,203800,11777176490,3565,3565,3565,3565,0
20231129,203700,11777176490,3565,3565,3565,3565,0
20231129,203600,11777176490,3565,3565,3565,3565,0
20231129,203500,11777176490,3565,3565,3565,3565,0
20231129,203400,11777176490,3565,3565,3565,3565,0
20231129,203300,11777176490,3565,3565,3565,3565,0
20231129,203200,11777176490,3565,3565,3565,3565,0
20231129,203100,11777176490,3565,3565,3565,3565,0
20231129,203000,11777176490,3565,3565,3565,3565,0
20231129,202900,11777176490,3565,3565,3565,3565,0
20231129,202800,11777176490,3565,3565,3565,3565,0
20231129,202700,11777176490,3565,3565,3565,3565,0
20231129,202600,11777176490,3565,3565,3565,3565,0
20231129,202500,11777176490,3565,3565,3565,3565,0
20231129,202400,11777176490,3565,3565,3565,3565,0
20231129,202300,11777176490,3565,3565,3565,3565,0
20231129,202200,11777176490,3565,3565,3565,3565,0
20231129,202100,11777176490,3565,3565,3565,3565,0
20231129,202000,11777176490,3565,3565,3565,3565,0
20231129,201900,11777176490,3565,3565,3565,3565,0
20231129,201800,11777176490,3565,3565,3565,3565,0
20231129,201700,11777176490,3565,3565,3565,3565,0
20231129,201600,11777176490,3565,3565,3565,3565,0
20231129,201500,11777176490,3565,3565,3565,3565,0
20231129,201400,11777176490,3565,3565,3565,3565,0
20231129,201300,11777176490,3565,3565,3565,3565,15031
20231129,201200,11777176490,3565,3565,3565,3565,0
20231129,201100,11777176490,3565,3565,3565,3565,0
20231129,201000,11777176490,3565,3565,3565,3565,0
20231129,200900,11777176490,3565,3565,3565,3565,0
20231129,200800,11777176490,3565,3565,3565,3565,0
20231129,200700,11777176490,3565,3565,3565,3565,0
20231129,200600,11777176490,3565,3565,3565,3565,0
20231129,200500,11777176490,3565,3565,3565,3565,0
20231129,200400,11777176490,3565,3565,3565,3565,0
20231129,200300,11777176490,3565,3565,3565,3565,0
20231129,200200,11777176490,3565,3565,3565,3565,0
20231129,200100,11777176490,3565,3565,3565,3565,0
20231129,200000,11777176490,3565,3565,3565,3565,0
20231129,195900,11777176490,3565,3565,3565,3565,0
20231129,195800,11777176490,3565,3565,3565,3565,0
20231129,195700,11777176490,3565,3565,3565,3565,0
20231129,195600,11777176490,3565,3565,3565,3565,0
20231129,195500,11777176490,3565,3565,3565,3565,0
20231129,195400,11777176490,3565,3565,3565,3565,0
20231129,195300,11777176490,3565,3565,3565,3565,0
20231129,195200,11777176490,3565,3565,3565,3565,0
20231129,195100,11777176490,3565,3565,3565,3565,0
20231129,195000,11777176490,3565,3565,3565,3565,0
20231129,194900,11777176490,3565,3565,3565,3565,0
20231129,194800,11777176490,3565,3565,3565,3565,0
20231129,194700,11777176490,3565,3565,3565,3565,0
20231129,194600,11777176490,3565,3565,3565,3565,0
20231129,194500,11777176490,3565,3565,3565,3565,0
20231129,194400,11777176490,3565,3565,3565,3565,0
20231129,194300,11777176490,3565,3565,3565,3565,15031
20231129,194200,11777176490,3565,3565,3565,3565,0
20231129,194100,11777176490,3565,3565,3565,3565,0
20231129,194000,11777176490,3565,3565,3565,3565,0
20231129,193900,11777176490,3565,3565,3565,3565,0
20231129,193800,11777176490,3565,3565,3565,3565,0
20231129,193700,11777176490,3565,3565,3565,3565,0
20231129,193600,11777176490,3565,3565,3565,3565,0
20231129,193500,11777176490,3565,3565,3565,3565,0
20231129,193400,11777176490,3565,3565,3565,3565,0
20231129,193300,11777176490,3565,3565,3565,3565,0
20231129,193200,11777176490,3565,3565,3565,3565,0
20231129,193100,11777176490,3565,3565,3565,3565,0
20231129,193000,11777176490,3565,3565,3565,3565,0
20231129,192900,11777176490,3565,3565,3565,3565,0
20231129,192800,11777176490,3565,3565,3565,3565,0
20231129,192700,11777176490,3565,3565,3565,3565,0
20231129,192600,11777176490,3565,3565,3565,3565,0
20231129,192500,11777176490,3565,3565,3565,3565,0
20231129,192400,11777176490,3565,3565,3565,3565,0
20231129,192300,11777176490,3565,3565,3565,3565,0
20231129,192200,11777176490,3565,3565,3565,3565,0
20231129,192100,11777176490,3565,3565,3565,3565,0
20231129,192000,11777176490,3565,3565,3565,3565,0
20231129,191900,11777176490,3565,3565,3565,3565,0
20231129,191800,11777176490,3565,3565,3565,3565,0
20231129,191700,11777176490,3565,3565,3565,3565,0
20231129,191600,11777176490,3565,3565,3565,3565,0
20231129,191500,11777176490,3565,3565,3565,3565,0
20231129,191400,11777176490,3565,3565,3565,3565,0
20231129,191300,11777176490,3565,3565,3565,3565,15031
20231129,191200,11777176490,3565,3565,3565,3565,0
20231129,191100,11777176490,3565,3565,3565,3565,0
20231129,191000,11777176490,3565,3565,3565,3565,0
20231129,190900,11777176490,3565,3565,3565,3565,0
20231129,190800,11777176490,3565,3565,3565,3565,0
20231129,190700,11777176490,3565,3565,3565,3565,0
20231129,190600,11777176490,3565,3565,3565,3565,0
20231129,190500,11777176490,3565,3565,3565,3565,0
20231129,190400,11777176490,3565,3565,3565,3565,0
20231129,190300,11777176490,3565,3565,3565,3565,0
20231129,190200,11777176490,3565,3565,3565,3565,0
20231129,190100,11777176490,3565,3565,3565,3565,0
20231129,190000,11777176490,3565,3565,3565,3565,0
20231129,185900,11777176490,3565,3565,3565,3565,0
20231129,185800,11777176490,3565,3565,3565,3565,0
20231129,185700,11777176490,3565,3565,3565,3565,0
20231129,185600,11777176490,3565,3565,3565,3565,0
20231129,185500,11777176490,3565,3565,3565,3565,0
20231129,185400,11777176490,3565,3565,3565,3565,0
20231129,185300,11777176490,3565,3565,3565,3565,0
20231129,185200,11777176490,3565,3565,3565,3565,0
20231129,185100,11777176490,3565,3565,3565,3565,0
20231129,185000,11777176490,3565,3565,3565,3565,0
20231129,184900,11777176490,3565,3565,3565,3565,0
20231129,184800,11777176490,3565,3565,3565,3565,0
20231129,184700,11777176490,3565,3565,3565,3565,0
20231129,184600,11777176490,3565,3565,3565,3565,0
20231129,184500,11777176490,3565,3565,3565,3565,0
20231129,184400,11777176490,3565,3565,3565,3565,0
20231129,184300,11777176490,3565,3565,3565,3565,15031
20231129,184200,11777176490,3565,3565,3565,3565,0
20231129,184100,11777176490,3565,3565,3565,3565,0
20231129,184000,11777176490,3565,3565,3565,3565,0
20231129,183900,11777176490,3565,3565,3565,3565,0
20231129,183800,11777176490,3565,3565,3565,3565,0
20231129,183700,11777176490,3565,3565,3565,3565,0
20231129,183600,11777176490,3565,3565,3565,3565,0
20231129,183500,11777176490,3565,3565,3565,3565,0
20231129,183400,11777176490,3565,3565,3565,3565,0
20231129,183300,11777176490,3565,3565,3565,3565,0
20231129,183200,11777176490,3565,3565,3565,3565,0
20231129,183100,11777176490,3565,3565,3565,3565,0
20231129,183000,11777176490,3565,3565,3565,3565,0
20231129,182900,11777176490,3565,3565,3565,3565,0
20231129,182800,11777176490,3565,3565,3565,3565,0
20231129,182700,11777176490,3565,3565,3565,3565,0
20231129,182600,11777176490,3565,3565,3565,3565,0
20231129,182500,11777176490,3565,3565,3565,3565,0
20231129,182400,11777176490,3565,3565,3565,3565,0
20231129,182300,11777176490,3565,3565,3565,3565,0
20231129,182200,11777176490,3565,3565,3565,3565,0
20231129,182100,11777176490,3565,3565,3565,3565,0
20231129,182000,11777176490,3565,3565,3565,3565,0
20231129,181900,11777176490,3565,3565,3565,3565,0
20231129,181800,11777176490,3565,3565,3565,3565,0
20231129,181700,11777176490,3565,3565,3565,3565,0
20231129,181600,11777176490,3565,3565,3565,3565,0
20231129,181500,11777176490,3565,3565,3565,3565,0
20231129,181400,11777176490,3565,3565,3565,3565,0
20231129,181300,11777176490,3565,3565,3565,3565,15031
20231129,181200,11777176490,3565,3565,3565,3565,0
20231129,181100,11777176490,3565,3565,3565,3565,0
20231129,181000,11777176490,3565,3565,3565,3565,0
20231129,180900,11777176490,3565,3565,3565,3565,0
20231129,180800,11777176490,3565,3565,3565,3565,0
20231129,180700,11777176490,3565,3565,3565,3565,0
20231129,180600,11777176490,3565,3565,3565,3565,0
20231129,180500,11777176490,3565,3565,3565,3565,0
20231129,180400,11777176490,3565,3565,3565,3565,0
20231129,180300,11777176490,3565,3565,3565,3565,0
20231129,180200,11777176490,3565,3565,3565,3565,0
20231129,180100,11777176490,3565,3565,3565,3565,0
20231129,180000,11777176490,3565,3565,3565,3565,0
20231129,175900,11777176490,3565,3565,3565,3565,0
20231129,175800,11777176490,3565,3565,3565,3565,0
20231129,175700,11777176490,3565,3565,3565,3565,0
20231129,175600,11777176490,3565,3565,3565,3565,0
20231129,175500,11777176490,3565,3565,3565,3565,0
20231129,175400,11777176490,3565,3565,3565,3565,0
20231129,175300,11777176490,3565,3565,3565,3565,0
20231129,175200,11777176490,3565,3565,3565,3565,0
20231129,175100,11777176490,3565,3565,3565,3565,0
20231129,175000,11777176490,3565,3565,3565,3565,0
20231129,174900,11777176490,3565,3565,3565,3565,0
20231129,174800,11777176490,3565,3565,3565,3565,0
20231129,174700,11777176490,3565,3565,3565,3565,0
20231129,174600,11777176490,3565,3565,3565,3565,0
20231129,174500,11777176490,3565,3565,3565,3565,0
20231129,174400,11777176490,3565,3565,3565,3565,0
20231129,174300,11777176490,3565,3565,3565,3565,15031
20231129,174200,11777176490,3565,3565,3565,3565,0
20231129,174100,11777176490,3565,3565,3565,3565,0
20231129,174000,11777176490,3565,3565,3565,3565,0
20231129,173900,11777176490,3565,3565,3565,3565,0
20231129,173800,11777176490,3565,3565,3565,3565,0
20231129,173700,11777176490,3565,3565,3565,3565,0
20231129,173600,11777176490,3565,3565,3565,3565,0
20231129,173500,11777176490,3565,3565,3565,3565,0
20231129,173400,11777176490,3565,3565,3565,3565,0
20231129,173300,11777176490,3565,3565,3565,3565,0
20231129,173200,11777176490,3565,3565,3565,3565,0
20231129,173100,11777176490,3565,3565,3565,3565,0
20231129,173000,11777176490,3565,3565,3565,3565,0
20231129,172900,11777176490,3565,3565,3565,3565,0
20231129,172800,11777176490,3565,3565,3565,3565,0
20231129,172700,11777176490,3565,3565,3565,3565,0
20231129,172600,11777176490,3565,3565,3565,3565,0
20231129,172500,11777176490,3565,3565,3565,3565,0
20231129,172400,11777176490,3565,3565,3565,3565,0
20231129,172300,11777176490,3565,3565,3565,3565,0
20231129,172200,11777176490,3565,3565,3565,3565,0
20231129,172100,11777176490,3565,3565,3565,3565,0
20231129,172000,11777176490,3565,3565,3565,3565,0
20231129,171900,11777176490,3565,3565,3565,3565,0
20231129,171800,11777176490,3565,3565,3565,3565,0
20231129,171700,11777176490,3565,3565,3565,3565,0
20231129,171600,11777176490,3565,3565,3565,3565,0
20231129,171500,11777176490,3565,3565,3565,3565,0
20231129,171400,11777176490,3565,3565,3565,3565,0
20231129,171300,11777176490,3565,3565,3565,3565,15031
20231129,171200,11777176490,3565,3565,3565,3565,0
20231129,171100,11777176490,3565,3565,3565,3565,0
20231129,171000,11777176490,3565,3565,3565,3565,0
20231129,170900,11777176490,3565,3565,3565,3565,0
20231129,170800,11777176490,3565,3565,3565,3565,0
20231129,170700,11777176490,3565,3565,3565,3565,0
20231129,170600,11777176490,3565,3565,3565,3565,0
20231129,170500,11777176490,3565,3565,3565,3565,0
20231129,170400,11777176490,3565,3565,3565,3565,0
20231129,170300,11777176490,3565,3565,3565,3565,0
20231129,170200,11777176490,3565,3565,3565,3565,0
20231129,170100,11777176490,3565,3565,3565,3565,0
20231129,170000,11777176490,3565,3565,3565,3565,0
20231129,165900,11777176490,3565,3565,3565,3565,0
20231129,165800,11777176490,3565,3565,3565,3565,0
20231129,165700,11777176490,3565,3565,3565,3565,0
20231129,165600,11777176490,3565,3565,3565,3565,0
20231129,165500,11777176490,3565,3565,3565,3565,0
20231129,165400,11777176490,3565,3565,3565,3565,0
20231129,165300,11777176490,3565,3565,3565,3565,0
20231129,165200,11777176490,3565,3565,3565,3565,0
20231129,165100,11777176490,3565,3565,3565,3565,0
20231129,165000,11777176490,3565,3565,3565,3565,0
20231129,164900,11777176490,3565,3565,3565,3565,0
20231129,164800,11777176490,3565,3565,3565,3565,0
20231129,164700,11777176490,3565,3565,3565,3565,0
20231129,164600,11777176490,3565,3565,3565,3565,0
20231129,164500,11777176490,3565,3565,3565,3565,0
20231129,164400,11777176490,3565,3565,3565,3565,0
20231129,164300,11777176490,3565,3565,3565,3565,15031
20231129,164200,11777176490,3565,3565,3565,3565,0
20231129,164100,11777176490,3565,3565,3565,3565,0
20231129,164000,11777176490,3565,3565,3565,3565,0
20231129,163900,11777176490,3565,3565,3565,3565,0
20231129,163800,11777176490,3565,3565,3565,3565,0
20231129,163700,11777176490,3565,3565,3565,3565,0
20231129,163600,11777176490,3565,3565,3565,3565,0
20231129,163500,11777176490,3565,3565,3565,3565,0
20231129,163400,11777176490,3565,3565,3565,3565,0
20231129,163300,11777176490,3565,3565,3565,3565,0
20231129,163200,11777176490,3565,3565,3565,3565,0
20231129,163100,11777176490,3565,3565,3565,3565,0
20231129,163000,11777176490,3565,3565,3565,3565,0
20231129,162900,11777176490,3565,3565,3565,3565,0
20231129,162800,11777176490,3565,3565,3565,3565,0
20231129,162700,11777176490,3565,3565,3565,3565,0
20231129,162600,11777176490,3565,3565,3565,3565,0
20231129,162500,11777176490,3565,3565,3565,3565,0
20231129,162400,11777176490,3565,3565,3565,3565,0
20231129,162300,11777176490,3565,3565,3565,3565,0
20231129,162200,11777176490,3565,3565,3565,3565,0
20231129,162100,11777176490,3565,3565,3565,3565,0
20231129,162000,11777176490,3565,3565,3565,3565,0
20231129,161900,11777176490,3565,3565,3565,3565,0
20231129,161800,11777176490,3565,3565,3565,3565,0
20231129,161700,11777176490,3565,3565,3565,3565,0
20231129,161600,11777176490,3565,3565,3565,3565,0
20231129,161500,11777176490,3565,3565,3565,3565,0
20231129,161400,11777176490,3565,3565,3565,3565,0
20231129,161300,11777176490,3565,3565,3565,3565,15031
20231129,161200,11777176490,3565,3565,3565,3565,0
20231129,161100,11777176490,3565,3565,3565,3565,0
20231129,161000,11777176490,3565,3565,3565,3565,0
20231129,160900,11777176490,3565,3565,3565,3565,0
20231129,160800,11777176490,3565,3565,3565,3565,0
20231129,160700,11777176490,3565,3565,3565,3565,0
20231129,160600,11777176490,3565,3565,3565,3565,0
20231129,160500,11777176490,3565,3565,3565,3565,0
20231129,160400,11777176490,3565,3565,3565,3565,0
20231129,160300,11777176490,3565,3565,3565,3565,0
20231129,160200,11777176490,3565,3565,3565,3565,0
20231129,160100,11777176490,3565,3565,3565,3565,0
20231129,160000,11777176490,3565,3565,3565,3565,0
20231129,155900,11777176490,3565,3565,3565,3565,0
20231129,155800,11777176490,3565,3565,3565,3565,0
20231129,155700,11777176490,3565,3565,3565,3565,0
20231129,155600,11777176490,3565,3565,3565,3565,0
20231129,155500,11777176490,3565,3565,3565,3565,0
20231129,155400,11777176490,3565,3565,3565,3565,0
20231129,155300,11777176490,3565,3565,3565,3565,0
20231129,155200,11777176490,3565,3565,3565,3565,0
20231129,155100,11777176490,3565,3565,3565,3565,0
20231129,155000,11777176490,3565,3565,3565,3565,0
20231129,154900,11777176490,3565,3565,3565,3565,0
20231129,154800,11777176490,3565,3565,3565,3565,0
20231129,154700,11777176490,3565,3565,3565,3565,0
20231129,154600,11777176490,3565,3565,3565,3565,0
20231129,154500,11777176490,3565,3565,3565,3565,0
20231129,154400,11777176490,3565,3565,3565,3565,0
20231129,154300,11777176490,3565,3565,3565,3565,15031
20231129,154200,11777176490,3565,3565,3565,3565,0
20231129,154100,11777176490,3565,3565,3565,3565,0
20231129,154000,11777176490,3565,3565,3565,3565,0
20231129,153900,11777176490,3565,3565,3565,3565,0
20231129,153800,11777176490,3565,3565,3565,3565,0
20231129,153700,11777176490,3565,3565,3565,3565,0
20231129,153600,11777176490,3565,3565,3565,3565,0
20231129,153500,11777176490,3565,3565,3565,3565,0
20231129,153400,11777176490,3565,3565,3565,3565,0
20231129,153300,11777176490,3565,3565,3565,3565,0
20231129,153200,11777176490,3565,3565,3565,3565,0
20231129,153100,11777176490,3565,3565,3565,3565,0
20231129,153000,11777176490,3565,3565,3565,3565,15031
20231129,152900,11723590975,3565,3565,3565,3565,0
20231129,152800,11723590975,3565,3565,3565,3565,0
20231129,152700,11723590975,3565,3565,3565,3565,0
20231129,152600,11723590975,3565,3565,3565,3565,0
20231129,152500,11723590975,3565,3565,3565,3565,0
20231129,152400,11723590975,3565,3565,3565,3565,0
20231129,152300,11723590975,3565,3565,3565,3565,0
20231129,152200,11723590975,3565,3565,3565,3565,0
20231129,152100,11723590975,3565,3565,3565,3565,0
20231129,152000,11723590975,3565,3565,3565,3565,0
20231129,151900,11723590975,3565,3545,3570,3540,18251
20231129,151800,11658852070,3550,3555,3555,3540,3567
20231129,151700,11646200835,3550,3560,3560,3545,2659
20231129,151600,11636770595,3565,3550,3565,3545,1556
20231129,151500,11631234905,3550,3560,3560,3545,1347
20231129,151400,11626456630,3545,3565,3565,3545,7885
20231129,151300,11598445205,3570,3570,3570,3570,917
20231129,151200,11595171515,3560,3570,3575,3560,1779
20231129,151100,11588820775,3570,3555,3570,3550,507
20231129,151000,11587016300,3560,3550,3560,3550,1344
20231129,150900,11582243710,3550,3555,3555,3545,3632
20231129,150800,11569362650,3550,3545,3555,3545,1355
20231129,150700,11564554555,3555,3550,3555,3545,8539
20231129,150600,11534253315,3555,3550,3555,3550,1318
20231129,150500,11529571790,3550,3565,3565,3550,2679
20231129,150400,11520043555,3565,3560,3565,3555,1028
20231129,150300,11516384705,3560,3565,3570,3560,908
20231129,150200,11513148210,3565,3570,3570,3565,594
20231129,150100,11511030550,3565,3575,3575,3565,536
20231129,150000,11509119370,3575,3550,3575,3550,1257
20231129,145900,11504642060,3550,3560,3560,3550,4068
20231129,145800,11490198440,3555,3560,3560,3550,501
20231129,145700,11488417015,3555,3565,3565,3555,5019
20231129,145600,11470540430,3560,3565,3565,3560,4580
20231129,145500,11454225245,3560,3555,3560,3550,3462
20231129,145400,11441922805,3555,3560,3560,3550,11459
20231129,145300,11401200340,3565,3565,3565,3560,4421
20231129,145200,11385456420,3565,3570,3575,3565,5309
20231129,145100,11366503425,3575,3570,3575,3570,4896
20231129,145000,11349024450,3570,3560,3570,3560,7036
20231129,144900,11323973685,3560,3560,3570,3560,8325
20231129,144800,11294329485,3560,3565,3565,3560,1475
20231129,144700,11289073655,3570,3565,3570,3560,3349
20231129,144600,11277124975,3565,3570,3570,3560,1719
20231129,144500,11271004350,3565,3560,3570,3560,2184
20231129,144400,11263218455,3560,3565,3565,3560,16441
20231129,144300,11204672455,3565,3570,3575,3565,1942
20231129,144200,11197741175,3575,3580,3580,3570,1874
20231129,144100,11191042275,3570,3570,3580,3570,563
20231129,144000,11189032280,3585,3565,3585,3565,3683
20231129,143900,11175880295,3565,3565,3570,3565,5518
20231129,143800,11156203460,3570,3580,3580,3565,11209
20231129,143700,11116194140,3580,3580,3585,3580,21432
20231129,143600,11039463400,3580,3585,3585,3580,14376
20231129,143500,10987992585,3585,3580,3585,3580,1336
20231129,143400,10983208040,3585,3580,3585,3580,2021
20231129,143300,10975962855,3580,3590,3590,3580,3469
20231129,143200,10963541290,3590,3580,3590,3580,40
20231129,143100,10963397870,3590,3585,3590,3580,7014
20231129,143000,10938271080,3590,3590,3590,3590,1131
20231129,142900,10934210790,3590,3585,3590,3585,2712
20231129,142800,10924480400,3585,3585,3590,3580,1515
20231129,142700,10919049245,3590,3585,3590,3580,10105
20231129,142600,10882843260,3585,3590,3590,3585,1082
20231129,142500,10878963865,3585,3590,3590,3585,495
20231129,142400,10877188790,3590,3585,3590,3585,1764
20231129,142300,10870864750,3580,3580,3585,3575,1747
20231129,142200,10864616190,3585,3585,3595,3575,11594
20231129,142100,10823105075,3585,3590,3590,3585,5470
20231129,142000,10803471960,3590,3595,3595,3590,2017
20231129,141900,10796230290,3590,3595,3595,3590,2323
20231129,141800,10787882895,3595,3595,3595,3595,1028
20231129,141700,10784187235,3595,3595,3600,3595,695
20231129,141600,10781688105,3595,3595,3595,3595,2338
20231129,141500,10773282995,3595,3595,3600,3595,2183
20231129,141400,10765434915,3600,3600,3600,3600,47
20231129,141300,10765265715,3600,3600,3600,3595,245
20231129,141200,10764384475,3600,3605,3605,3595,4008
20231129,141100,10749960080,3600,3600,3615,3600,3053
20231129,141000,10738957725,3610,3600,3615,3600,419
20231129,140900,10737445590,3600,3595,3605,3595,2598
20231129,140800,10728101450,3605,3595,3605,3595,3234
20231129,140700,10716471445,3595,3590,3595,3585,3837
20231129,140600,10702690195,3590,3590,3590,3585,975
20231129,140500,10699190445,3590,3590,3590,3585,2549
20231129,140400,10690049775,3590,3590,3590,3590,5711
20231129,140300,10669547285,3590,3590,3595,3585,818
20231129,140200,10666609950,3590,3585,3595,3585,2571
20231129,140100,10657390980,3585,3585,3585,3585,3734
20231129,140000,10644004590,3585,3595,3595,3580,13425
20231129,135900,10595901145,3590,3595,3595,3590,5445
20231129,135800,10576341810,3595,3600,3605,3595,4240
20231129,135700,10561081110,3600,3605,3605,3600,4518
20231129,135600,10544795380,3605,3625,3625,3605,12746
20231129,135500,10498669110,3625,3620,3625,3620,2930
20231129,135400,10488050195,3625,3630,3635,3620,5237
20231129,135300,10469053415,3625,3620,3630,3620,6577
20231129,135200,10445212790,3625,3625,3625,3615,1865
20231129,135100,10438455855,3615,3625,3625,3615,3399
20231129,135000,10426151155,3625,3625,3625,3620,1281
20231129,134900,10421507535,3625,3620,3625,3620,902
20231129,134800,10418241420,3620,3620,3620,3620,20
20231129,134700,10418169020,3620,3620,3620,3610,1713
20231129,134600,10411978895,3620,3610,3620,3610,256
20231129,134500,10411053890,3610,3595,3610,3595,1811
20231129,134400,10404523175,3600,3600,3600,3595,2639
20231129,134300,10395027290,3600,3610,3610,3600,4025
20231129,134200,10380514735,3610,3610,3610,3610,242
20231129,134100,10379641115,3610,3620,3620,3610,131
20231129,134000,10379168195,3610,3625,3625,3610,6151
20231129,133900,10356884660,3630,3625,3630,3625,201
20231129,133800,10356155035,3625,3630,3630,3625,622
20231129,133700,10353899270,3630,3630,3630,3625,3177
20231129,133600,10342371760,3630,3625,3630,3625,642
20231129,133500,10340041550,3625,3625,3635,3620,4672
20231129,133400,10323114780,3630,3630,3630,3625,2623
20231129,133300,10313595790,3625,3620,3630,3620,9817
20231129,133200,10278021545,3620,3610,3620,3610,1201
20231129,133100,10273680675,3610,3605,3610,3605,1178
20231129,133000,10269428465,3605,3605,3610,3605,2481
20231129,132900,10260484005,3610,3615,3615,3605,1411
20231129,132800,10255390660,3615,3605,3615,3600,3188
20231129,132700,10243889775,3605,3605,3605,3600,2355
20231129,132600,10235408400,3605,3590,3605,3585,6306
20231129,132500,10212786875,3590,3595,3595,3590,4006
20231129,132400,10198405035,3595,3595,3600,3595,2547
20231129,132300,10189247570,3595,3600,3600,3595,2427
20231129,132200,10180519325,3595,3600,3605,3595,4511
20231129,132100,10164285170,3600,3600,3605,3600,3139
20231129,132000,10152983975,3600,3600,3605,3600,2226
20231129,131900,10144963470,3605,3605,3605,3600,3379
20231129,131800,10132797855,3605,3600,3605,3600,1595
20231129,131700,10127053775,3610,3610,3610,3600,1721
20231129,131600,10120849825,3610,3610,3610,3610,6045
20231129,131500,10099027375,3610,3600,3610,3600,1649
20231129,131400,10093083750,3605,3600,3605,3600,2151
20231129,131300,10085335650,3595,3595,3600,3595,2017
20231129,131200,10078080835,3595,3600,3600,3595,4060
20231129,131100,10063483820,3600,3600,3605,3600,1343
20231129,131000,10058648715,3600,3595,3605,3595,2362
20231129,130900,10050147355,3600,3610,3610,3595,6743
20231129,130800,10025872415,3605,3600,3605,3600,1211
20231129,130700,10021509430,3600,3605,3610,3595,5531
20231129,130600,10001570325,3605,3595,3615,3590,6207
20231129,130500,9979197870,3610,3590,3610,3590,2112
20231129,130400,9971603515,3590,3600,3600,3580,7938
20231129,130300,9943082360,3600,3600,3605,3595,5355
20231129,130200,9923802675,3595,3610,3620,3595,13201
20231129,130100,9876188395,3610,3600,3610,3575,56092
20231129,130000,9675067420,3600,3635,3635,3595,41891
20231129,125900,9523674240,3630,3640,3645,3630,5129
20231129,125800,9505009270,3640,3640,3640,3625,13282
20231129,125700,9456783760,3640,3635,3645,3630,14326
20231129,125600,9404679415,3635,3610,3635,3605,25766
20231129,125500,9311485220,3620,3630,3640,3610,26268
20231129,125400,9216219655,3645,3660,3660,3625,33303
20231129,125300,9094889425,3660,3685,3685,3630,52327
20231129,125200,8903734930,3685,3705,3715,3670,45850
20231129,125100,8734579880,3705,3710,3735,3695,36429
20231129,125000,8599377155,3710,3730,3740,3700,46940
20231129,124900,8424764090,3735,3765,3770,3715,58624
20231129,124800,8205398040,3770,3775,3785,3730,76506
20231129,124700,7917854085,3775,3810,3850,3750,122593
20231129,124600,7452044070,3820,3885,3885,3810,86642
20231129,124500,7118860420,3885,3835,3900,3830,291660
20231129,124400,5987343760,3840,3720,3850,3705,157108
20231129,124300,5393334885,3705,3730,3730,3685,38107
20231129,124200,5251799295,3725,3730,3740,3680,74971
20231129,124100,4973003660,3740,3585,3770,3585,133469
20231129,124000,4480226825,3585,3585,3585,3585,1
20231129,123900,4480223240,3580,3585,3585,3580,89
20231129,123800,4479904200,3585,3585,3585,3580,759
20231129,123700,4477183440,3585,3585,3585,3585,101
20231129,123600,4476821355,3580,3580,3580,3575,1144
20231129,123500,4472725935,3580,3575,3580,3575,74
20231129,123400,4472461330,3580,3575,3580,3575,408
20231129,123300,4471002725,3575,3575,3575,3575,803
20231129,123200,4468132000,3575,3575,3575,3575,0
20231129,123100,4468132000,3575,3575,3575,3575,300
20231129,123000,4467059500,3580,3580,3580,3575,88
20231129,122900,4466744465,3575,3580,3580,3575,622
20231129,122800,4464517725,3575,3580,3580,3575,509
20231129,122700,4462697010,3575,3580,3580,3575,281
20231129,122600,4461692425,3575,3580,3580,3575,328
20231129,122500,4460519325,3580,3580,3580,3580,500
20231129,122400,4458729325,3575,3580,3580,3575,122
20231129,122300,4458293165,3575,3575,3575,3575,212
20231129,122200,4457535265,3575,3580,3580,3575,128
20231129,122100,4457077625,3575,3580,3580,3575,483
20231129,122000,4455350400,3580,3580,3580,3580,102
20231129,121900,4454985240,3580,3580,3580,3580,60
20231129,121800,4454770440,3580,3580,3580,3580,453
20231129,121700,4453148700,3580,3575,3580,3575,2
20231129,121600,4453141545,3575,3580,3580,3575,295
20231129,121500,4452085660,3580,3575,3580,3575,964
20231129,121400,4448639195,3575,3575,3575,3575,46
20231129,121300,4448474745,3575,3575,3575,3575,1115
20231129,121200,4444488620,3575,3580,3580,3575,459
20231129,121100,4442847600,3580,3585,3585,3580,316
20231129,121000,4441716270,3580,3580,3580,3580,63
20231129,120900,4441490730,3580,3580,3580,3580,54
20231129,120800,4441297410,3575,3580,3580,3575,791
20231129,120700,4438467470,3580,3580,3580,3580,0
20231129,120600,4438467470,3580,3580,3580,3580,69
20231129,120500,4438220450,3580,3580,3580,3580,373
20231129,120400,4436885110,3580,3580,3580,3580,131
20231129,120300,4436416130,3570,3575,3575,3570,6505
20231129,120200,4413191320,3580,3580,3585,3580,590
20231129,120100,4411079115,3585,3585,3585,3585,59
20231129,120000,4410867600,3585,3585,3590,3585,1708
20231129,115900,4404742520,3585,3585,3585,3585,1124
20231129,115800,4400712980,3585,3585,3590,3585,2525
20231129,115700,4391660130,3585,3580,3585,3580,444
20231129,115600,4390069710,3575,3575,3580,3575,3657
20231129,115500,4376995470,3575,3570,3575,3570,164
20231129,115400,4376409475,3570,3570,3570,3570,56
20231129,115300,4376209555,3570,3565,3570,3565,399
20231129,115200,4374786970,3570,3570,3570,3570,105
20231129,115100,4374412120,3570,3565,3570,3565,82
20231129,115000,4374119430,3565,3570,3570,3565,566
20231129,114900,4372101390,3570,3570,3570,3570,39
20231129,114800,4371962160,3565,3565,3565,3565,778
20231129,114700,4369188590,3565,3565,3570,3565,2559
20231129,114600,4360061990,3565,3565,3565,3565,30
20231129,114500,4359955040,3570,3570,3575,3570,495
20231129,114400,4358187595,3570,3570,3570,3570,107
20231129,114300,4357805605,3570,3570,3570,3570,537
20231129,114200,4355888515,3565,3565,3570,3565,111
20231129,114100,4355492295,3565,3565,3565,3565,648
20231129,114000,4353182175,3570,3570,3570,3570,1073
20231129,113900,4349351565,3570,3570,3570,3570,958
20231129,113800,4345931505,3570,3570,3570,3570,1305
20231129,113700,4341272655,3570,3570,3570,3565,2793
20231129,113600,4331301735,3570,3570,3570,3570,340
20231129,113500,4330087935,3570,3575,3575,3570,4224
20231129,113400,4315007445,3575,3575,3575,3575,1047
20231129,113300,4311264420,3580,3575,3580,3575,63
20231129,113200,4311039130,3575,3580,3580,3575,2689
20231129,113100,4301420760,3580,3585,3585,3580,1107
20231129,113000,4297457675,3580,3580,3585,3580,4510
20231129,112900,4281306325,3580,3580,3580,3580,594
20231129,112800,4279179805,3580,3580,3585,3580,316
20231129,112700,4278048445,3585,3585,3585,3585,1021
20231129,112600,4274388160,3585,3580,3585,3580,223
20231129,112500,4273589805,3585,3585,3585,3580,274
20231129,112400,4272608850,3580,3580,3585,3580,1149
20231129,112300,4268495425,3585,3575,3585,3575,781
20231129,112200,4265703280,3580,3590,3590,3580,4801
20231129,112100,4248502125,3585,3580,3590,3580,1071
20231129,112000,4244666805,3590,3590,3590,3590,1
20231129,111900,4244663215,3580,3585,3585,3580,667
20231129,111800,4242274250,3585,3590,3590,3585,759
20231129,111700,4239552235,3590,3590,3600,3585,5666
20231129,111600,4219202590,3590,3590,3590,3585,536
20231129,111500,4217278505,3590,3580,3590,3580,2666
20231129,111400,4207722210,3580,3580,3585,3580,2937
20231129,111300,4197200250,3580,3575,3580,3575,660
20231129,111200,4194837550,3575,3575,3575,3575,721
20231129,111100,4192259975,3575,3570,3575,3570,390
20231129,111000,4190867625,3570,3570,3570,3570,937
20231129,110900,4187522535,3580,3570,3580,3565,2813
20231129,110800,4177487650,3580,3580,3580,3570,852
20231129,110700,4174437760,3565,3570,3575,3565,3827
20231129,110600,4160787540,3570,3565,3570,3565,2024
20231129,110500,4153561870,3570,3570,3570,3570,23
20231129,110400,4153479760,3565,3565,3565,3560,154
20231129,110300,4152930770,3565,3560,3565,3560,1188
20231129,110200,4148698190,3560,3560,3560,3560,1052
20231129,110100,4144953070,3560,3560,3560,3555,528
20231129,110000,4143073415,3555,3565,3565,3555,1928
20231129,105900,4136213525,3565,3565,3565,3565,0
20231129,105800,4136213525,3565,3560,3565,3555,1313
20231129,105700,4131539975,3560,3560,3560,3560,6944
20231129,105600,4106819335,3560,3565,3570,3560,3762
20231129,105500,4093410475,3565,3570,3570,3560,9994
20231129,105400,4057784070,3575,3585,3585,3575,3969
20231129,105300,4043571740,3585,3595,3600,3585,13278
20231129,105200,3995852390,3600,3585,3600,3580,10523
20231129,105100,3958017215,3580,3565,3585,3565,2414
20231129,105000,3949379120,3570,3570,3570,3560,3722
20231129,104900,3936109640,3570,3570,3570,3565,1114
20231129,104800,3932135455,3570,3565,3580,3565,797
20231129,104700,3929291120,3565,3565,3565,3565,2118
20231129,104600,3921740450,3565,3565,3565,3565,1805
20231129,104500,3915305625,3565,3570,3570,3565,900
20231129,104400,3912097110,3570,3575,3575,3570,2886
20231129,104300,3901792915,3575,3575,3580,3575,990
20231129,104200,3898252655,3580,3580,3585,3575,1208
20231129,104100,3893931390,3575,3585,3585,3575,49
20231129,104000,3893755870,3575,3575,3575,3575,503
20231129,103900,3891957645,3575,3590,3590,3575,160
20231129,103800,3891385630,3570,3595,3595,3570,1071
20231129,103700,3887562135,3570,3580,3580,3570,502
20231129,103600,3885767485,3570,3595,3595,3570,10940
20231129,103500,3846557275,3590,3590,3595,3590,705
20231129,103400,3844026320,3590,3590,3590,3585,1199
20231129,103300,3839725790,3590,3590,3590,3590,621
20231129,103200,3837496400,3590,3590,3590,3590,345
20231129,103100,3836257850,3590,3585,3590,3585,1254
20231129,103000,3831756015,3590,3595,3600,3590,3455
20231129,102900,3819344810,3595,3595,3600,3595,1601
20231129,102800,3813582835,3595,3590,3595,3585,430
20231129,102700,3812038260,3590,3585,3590,3585,811
20231129,102600,3809126820,3585,3585,3585,3585,87
20231129,102500,3808814925,3585,3580,3585,3580,1207
20231129,102400,3804491930,3580,3580,3580,3580,300
20231129,102300,3803417930,3585,3590,3590,3570,2034
20231129,102200,3796127390,3585,3590,3595,3580,2521
20231129,102100,3787081670,3590,3585,3590,3585,2170
20231129,102000,3779294070,3590,3600,3600,3585,12840
20231129,101900,3733190880,3600,3575,3600,3575,8168
20231129,101800,3703944290,3575,3570,3575,3570,2304
20231129,101700,3695707995,3575,3575,3575,3575,491
20231129,101600,3693952670,3575,3570,3575,3565,1947
20231129,101500,3687006870,3565,3570,3580,3565,5406
20231129,101400,3667707540,3570,3575,3580,3570,2028
20231129,101300,3660449800,3575,3570,3575,3570,1079
20231129,101200,3656597715,3570,3565,3575,3565,2690
20231129,101100,3646996855,3575,3575,3575,3570,1424
20231129,101000,3641911090,3580,3565,3580,3565,3338
20231129,100900,3630011000,3565,3560,3565,3560,3773
20231129,100800,3616570765,3560,3555,3560,3550,527
20231129,100700,3614698050,3550,3550,3555,3550,3290
20231129,100600,3603012875,3555,3555,3560,3550,11284
20231129,100500,3562913985,3555,3550,3555,3550,666
20231129,100400,3560548150,3550,3545,3555,3545,790
20231129,100300,3557744715,3545,3560,3575,3535,35494
20231129,100200,3432137160,3575,3570,3585,3560,6766
20231129,100100,3407961810,3565,3555,3570,3550,7604
20231129,100000,3380923075,3550,3550,3550,3545,7831
20231129,095900,3353133560,3550,3570,3575,3545,16367
20231129,095800,3294952990,3570,3580,3580,3570,7462
20231129,095700,3268272190,3580,3580,3585,3580,7167
20231129,095600,3242614180,3575,3580,3585,3565,10689
20231129,095500,3204430980,3585,3575,3585,3570,3856
20231129,095400,3190629040,3565,3575,3575,3560,11430
20231129,095300,3149827810,3575,3555,3580,3545,35060
20231129,095200,3025317925,3555,3605,3605,3555,21125
20231129,095100,2949662010,3600,3640,3640,3600,12716
20231129,095000,2903659905,3640,3645,3645,3625,11342
20231129,094900,2862401490,3645,3645,3650,3640,2956
20231129,094800,2851631230,3655,3650,3655,3645,1476
20231129,094700,2846245170,3650,3660,3660,3650,4105
20231129,094600,2831249995,3655,3660,3660,3650,784
20231129,094500,2828380720,3655,3680,3680,3655,13794
20231129,094400,2777760005,3675,3660,3680,3650,4836
20231129,094300,2760045740,3660,3635,3660,3630,8874
20231129,094200,2727694410,3635,3635,3635,3625,9441
20231129,094100,2693409225,3635,3635,3640,3635,4677
20231129,094000,2676395585,3635,3630,3635,3625,10008
20231129,093900,2640069785,3630,3645,3650,3625,8063
20231129,093800,2610733100,3650,3675,3675,3650,7936
20231129,093700,2581716840,3675,3685,3685,3660,21725
20231129,093600,2501969625,3680,3680,3690,3680,5151
20231129,093500,2483000575,3685,3695,3695,3675,2389
20231129,093400,2474192840,3695,3660,3695,3655,10804
20231129,093300,2434534450,3665,3680,3680,3660,25626
20231129,093200,2340574530,3680,3680,3685,3675,8818
20231129,093100,2308125455,3685,3690,3690,3675,8520
20231129,093000,2276753775,3685,3650,3690,3650,11839
20231129,092900,2233293960,3650,3710,3720,3645,30937
20231129,092800,2119043920,3710,3755,3770,3710,47147
20231129,092700,1942485725,3760,3775,3785,3750,71629
20231129,092600,1672529050,3790,3695,3795,3690,86304
20231129,092500,1349197355,3695,3685,3695,3670,12693
20231129,092400,1302387820,3685,3650,3700,3635,17929
20231129,092300,1236529645,3655,3685,3715,3640,52121
20231129,092200,1044353370,3685,3640,3685,3630,11851
20231129,092100,1000976235,3640,3615,3640,3615,17516
20231129,092000,937376120,3620,3605,3620,3605,6494
20231129,091900,913915085,3605,3590,3605,3590,2218
20231129,091800,905927575,3610,3585,3610,3585,5172
20231129,091700,887344240,3590,3580,3590,3580,5156
20231129,091600,868856430,3595,3615,3615,3575,10046
20231129,091500,832803175,3600,3610,3615,3585,17694
20231129,091400,768974990,3615,3565,3615,3565,6560
20231129,091300,745453895,3565,3555,3565,3555,6547
20231129,091200,722154525,3560,3560,3570,3555,4126
20231129,091100,707468245,3560,3560,3570,3555,1078
20231129,091000,703628840,3555,3580,3580,3555,5208
20231129,090900,685046550,3575,3550,3585,3550,4178
20231129,090800,670137595,3540,3550,3555,3530,18066
20231129,090700,606090285,3550,3575,3575,3550,16689
20231129,090600,546763600,3575,3580,3585,3550,11625
20231129,090500,505251175,3585,3600,3600,3580,20039
20231129,090400,433390550,3600,3595,3610,3590,6121
20231129,090300,411319655,3600,3615,3615,3585,14907
20231129,090200,357738370,3610,3635,3635,3610,18251
20231129,090100,291701270,3630,3605,3630,3605,11852
20231129,090000,248786655,3600,3620,3625,3600,67753