stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,205800,28735067090,5890,5890,5890,5890,44177
20231128,205700,28735067090,5890,5890,5890,5890,0
20231128,205600,28735067090,5890,5890,5890,5890,0
20231128,205500,28735067090,5890,5890,5890,5890,0
20231128,205400,28735067090,5890,5890,5890,5890,0
20231128,205300,28735067090,5890,5890,5890,5890,0
20231128,205200,28735067090,5890,5890,5890,5890,0
20231128,205100,28735067090,5890,5890,5890,5890,0
20231128,205000,28735067090,5890,5890,5890,5890,0
20231128,204900,28735067090,5890,5890,5890,5890,0
20231128,204800,28735067090,5890,5890,5890,5890,0
20231128,204700,28735067090,5890,5890,5890,5890,0
20231128,204600,28735067090,5890,5890,5890,5890,0
20231128,204500,28735067090,5890,5890,5890,5890,0
20231128,204400,28735067090,5890,5890,5890,5890,0
20231128,204300,28735067090,5890,5890,5890,5890,0
20231128,204200,28735067090,5890,5890,5890,5890,0
20231128,204100,28735067090,5890,5890,5890,5890,0
20231128,204000,28735067090,5890,5890,5890,5890,0
20231128,203900,28735067090,5890,5890,5890,5890,0
20231128,203800,28735067090,5890,5890,5890,5890,0
20231128,203700,28735067090,5890,5890,5890,5890,0
20231128,203600,28735067090,5890,5890,5890,5890,0
20231128,203500,28735067090,5890,5890,5890,5890,0
20231128,203400,28735067090,5890,5890,5890,5890,0
20231128,203300,28735067090,5890,5890,5890,5890,0
20231128,203200,28735067090,5890,5890,5890,5890,0
20231128,203100,28735067090,5890,5890,5890,5890,0
20231128,203000,28735067090,5890,5890,5890,5890,0
20231128,202900,28735067090,5890,5890,5890,5890,0
20231128,202800,28735067090,5890,5890,5890,5890,44177
20231128,202700,28735067090,5890,5890,5890,5890,0
20231128,202600,28735067090,5890,5890,5890,5890,0
20231128,202500,28735067090,5890,5890,5890,5890,0
20231128,202400,28735067090,5890,5890,5890,5890,0
20231128,202300,28735067090,5890,5890,5890,5890,0
20231128,202200,28735067090,5890,5890,5890,5890,0
20231128,202100,28735067090,5890,5890,5890,5890,0
20231128,202000,28735067090,5890,5890,5890,5890,0
20231128,201900,28735067090,5890,5890,5890,5890,0
20231128,201800,28735067090,5890,5890,5890,5890,0
20231128,201700,28735067090,5890,5890,5890,5890,0
20231128,201600,28735067090,5890,5890,5890,5890,0
20231128,201500,28735067090,5890,5890,5890,5890,0
20231128,201400,28735067090,5890,5890,5890,5890,0
20231128,201300,28735067090,5890,5890,5890,5890,0
20231128,201200,28735067090,5890,5890,5890,5890,0
20231128,201100,28735067090,5890,5890,5890,5890,0
20231128,201000,28735067090,5890,5890,5890,5890,0
20231128,200900,28735067090,5890,5890,5890,5890,0
20231128,200800,28735067090,5890,5890,5890,5890,0
20231128,200700,28735067090,5890,5890,5890,5890,0
20231128,200600,28735067090,5890,5890,5890,5890,0
20231128,200500,28735067090,5890,5890,5890,5890,0
20231128,200400,28735067090,5890,5890,5890,5890,0
20231128,200300,28735067090,5890,5890,5890,5890,0
20231128,200200,28735067090,5890,5890,5890,5890,0
20231128,200100,28735067090,5890,5890,5890,5890,0
20231128,200000,28735067090,5890,5890,5890,5890,0
20231128,195900,28735067090,5890,5890,5890,5890,0
20231128,195800,28735067090,5890,5890,5890,5890,44177
20231128,195700,28735067090,5890,5890,5890,5890,0
20231128,195600,28735067090,5890,5890,5890,5890,0
20231128,195500,28735067090,5890,5890,5890,5890,0
20231128,195400,28735067090,5890,5890,5890,5890,0
20231128,195300,28735067090,5890,5890,5890,5890,0
20231128,195200,28735067090,5890,5890,5890,5890,0
20231128,195100,28735067090,5890,5890,5890,5890,0
20231128,195000,28735067090,5890,5890,5890,5890,0
20231128,194900,28735067090,5890,5890,5890,5890,0
20231128,194800,28735067090,5890,5890,5890,5890,0
20231128,194700,28735067090,5890,5890,5890,5890,0
20231128,194600,28735067090,5890,5890,5890,5890,0
20231128,194500,28735067090,5890,5890,5890,5890,0
20231128,194400,28735067090,5890,5890,5890,5890,0
20231128,194300,28735067090,5890,5890,5890,5890,0
20231128,194200,28735067090,5890,5890,5890,5890,0
20231128,194100,28735067090,5890,5890,5890,5890,0
20231128,194000,28735067090,5890,5890,5890,5890,0
20231128,193900,28735067090,5890,5890,5890,5890,0
20231128,193800,28735067090,5890,5890,5890,5890,0
20231128,193700,28735067090,5890,5890,5890,5890,0
20231128,193600,28735067090,5890,5890,5890,5890,0
20231128,193500,28735067090,5890,5890,5890,5890,0
20231128,193400,28735067090,5890,5890,5890,5890,0
20231128,193300,28735067090,5890,5890,5890,5890,0
20231128,193200,28735067090,5890,5890,5890,5890,0
20231128,193100,28735067090,5890,5890,5890,5890,0
20231128,193000,28735067090,5890,5890,5890,5890,0
20231128,192900,28735067090,5890,5890,5890,5890,0
20231128,192800,28735067090,5890,5890,5890,5890,44177
20231128,192700,28735067090,5890,5890,5890,5890,0
20231128,192600,28735067090,5890,5890,5890,5890,0
20231128,192500,28735067090,5890,5890,5890,5890,0
20231128,192400,28735067090,5890,5890,5890,5890,0
20231128,192300,28735067090,5890,5890,5890,5890,0
20231128,192200,28735067090,5890,5890,5890,5890,0
20231128,192100,28735067090,5890,5890,5890,5890,0
20231128,192000,28735067090,5890,5890,5890,5890,0
20231128,191900,28735067090,5890,5890,5890,5890,0
20231128,191800,28735067090,5890,5890,5890,5890,0
20231128,191700,28735067090,5890,5890,5890,5890,0
20231128,191600,28735067090,5890,5890,5890,5890,0
20231128,191500,28735067090,5890,5890,5890,5890,0
20231128,191400,28735067090,5890,5890,5890,5890,0
20231128,191300,28735067090,5890,5890,5890,5890,0
20231128,191200,28735067090,5890,5890,5890,5890,0
20231128,191100,28735067090,5890,5890,5890,5890,0
20231128,191000,28735067090,5890,5890,5890,5890,0
20231128,190900,28735067090,5890,5890,5890,5890,0
20231128,190800,28735067090,5890,5890,5890,5890,0
20231128,190700,28735067090,5890,5890,5890,5890,0
20231128,190600,28735067090,5890,5890,5890,5890,0
20231128,190500,28735067090,5890,5890,5890,5890,0
20231128,190400,28735067090,5890,5890,5890,5890,0
20231128,190300,28735067090,5890,5890,5890,5890,0
20231128,190200,28735067090,5890,5890,5890,5890,0
20231128,190100,28735067090,5890,5890,5890,5890,0
20231128,190000,28735067090,5890,5890,5890,5890,0
20231128,185900,28735067090,5890,5890,5890,5890,0
20231128,185800,28735067090,5890,5890,5890,5890,44177
20231128,185700,28735067090,5890,5890,5890,5890,0
20231128,185600,28735067090,5890,5890,5890,5890,0
20231128,185500,28735067090,5890,5890,5890,5890,0
20231128,185400,28735067090,5890,5890,5890,5890,0
20231128,185300,28735067090,5890,5890,5890,5890,0
20231128,185200,28735067090,5890,5890,5890,5890,0
20231128,185100,28735067090,5890,5890,5890,5890,0
20231128,185000,28735067090,5890,5890,5890,5890,0
20231128,184900,28735067090,5890,5890,5890,5890,0
20231128,184800,28735067090,5890,5890,5890,5890,0
20231128,184700,28735067090,5890,5890,5890,5890,0
20231128,184600,28735067090,5890,5890,5890,5890,0
20231128,184500,28735067090,5890,5890,5890,5890,0
20231128,184400,28735067090,5890,5890,5890,5890,0
20231128,184300,28735067090,5890,5890,5890,5890,0
20231128,184200,28735067090,5890,5890,5890,5890,0
20231128,184100,28735067090,5890,5890,5890,5890,0
20231128,184000,28735067090,5890,5890,5890,5890,0
20231128,183900,28735067090,5890,5890,5890,5890,0
20231128,183800,28735067090,5890,5890,5890,5890,0
20231128,183700,28735067090,5890,5890,5890,5890,0
20231128,183600,28735067090,5890,5890,5890,5890,0
20231128,183500,28735067090,5890,5890,5890,5890,0
20231128,183400,28735067090,5890,5890,5890,5890,0
20231128,183300,28735067090,5890,5890,5890,5890,0
20231128,183200,28735067090,5890,5890,5890,5890,0
20231128,183100,28735067090,5890,5890,5890,5890,0
20231128,183000,28735067090,5890,5890,5890,5890,0
20231128,182900,28735067090,5890,5890,5890,5890,0
20231128,182800,28735067090,5890,5890,5890,5890,44177
20231128,182700,28735067090,5890,5890,5890,5890,0
20231128,182600,28735067090,5890,5890,5890,5890,0
20231128,182500,28735067090,5890,5890,5890,5890,0
20231128,182400,28735067090,5890,5890,5890,5890,0
20231128,182300,28735067090,5890,5890,5890,5890,0
20231128,182200,28735067090,5890,5890,5890,5890,0
20231128,182100,28735067090,5890,5890,5890,5890,0
20231128,182000,28735067090,5890,5890,5890,5890,0
20231128,181900,28735067090,5890,5890,5890,5890,0
20231128,181800,28735067090,5890,5890,5890,5890,0
20231128,181700,28735067090,5890,5890,5890,5890,0
20231128,181600,28735067090,5890,5890,5890,5890,0
20231128,181500,28735067090,5890,5890,5890,5890,0
20231128,181400,28735067090,5890,5890,5890,5890,0
20231128,181300,28735067090,5890,5890,5890,5890,0
20231128,181200,28735067090,5890,5890,5890,5890,0
20231128,181100,28735067090,5890,5890,5890,5890,0
20231128,181000,28735067090,5890,5890,5890,5890,0
20231128,180900,28735067090,5890,5890,5890,5890,0
20231128,180800,28735067090,5890,5890,5890,5890,0
20231128,180700,28735067090,5890,5890,5890,5890,0
20231128,180600,28735067090,5890,5890,5890,5890,0
20231128,180500,28735067090,5890,5890,5890,5890,0
20231128,180400,28735067090,5890,5890,5890,5890,0
20231128,180300,28735067090,5890,5890,5890,5890,0
20231128,180200,28735067090,5890,5890,5890,5890,0
20231128,180100,28735067090,5890,5890,5890,5890,0
20231128,180000,28735067090,5890,5890,5890,5890,0
20231128,175900,28735067090,5890,5890,5890,5890,0
20231128,175800,28735067090,5890,5890,5890,5890,44177
20231128,175700,28735067090,5890,5890,5890,5890,0
20231128,175600,28735067090,5890,5890,5890,5890,0
20231128,175500,28735067090,5890,5890,5890,5890,0
20231128,175400,28735067090,5890,5890,5890,5890,0
20231128,175300,28735067090,5890,5890,5890,5890,0
20231128,175200,28735067090,5890,5890,5890,5890,0
20231128,175100,28735067090,5890,5890,5890,5890,0
20231128,175000,28735067090,5890,5890,5890,5890,0
20231128,174900,28735067090,5890,5890,5890,5890,0
20231128,174800,28735067090,5890,5890,5890,5890,0
20231128,174700,28735067090,5890,5890,5890,5890,0
20231128,174600,28735067090,5890,5890,5890,5890,0
20231128,174500,28735067090,5890,5890,5890,5890,0
20231128,174400,28735067090,5890,5890,5890,5890,0
20231128,174300,28735067090,5890,5890,5890,5890,0
20231128,174200,28735067090,5890,5890,5890,5890,0
20231128,174100,28735067090,5890,5890,5890,5890,0
20231128,174000,28735067090,5890,5890,5890,5890,0
20231128,173900,28735067090,5890,5890,5890,5890,0
20231128,173800,28735067090,5890,5890,5890,5890,0
20231128,173700,28735067090,5890,5890,5890,5890,0
20231128,173600,28735067090,5890,5890,5890,5890,0
20231128,173500,28735067090,5890,5890,5890,5890,0
20231128,173400,28735067090,5890,5890,5890,5890,0
20231128,173300,28735067090,5890,5890,5890,5890,0
20231128,173200,28735067090,5890,5890,5890,5890,0
20231128,173100,28735067090,5890,5890,5890,5890,0
20231128,173000,28735067090,5890,5890,5890,5890,0
20231128,172900,28735067090,5890,5890,5890,5890,0
20231128,172800,28735067090,5890,5890,5890,5890,44177
20231128,172700,28735067090,5890,5890,5890,5890,0
20231128,172600,28735067090,5890,5890,5890,5890,0
20231128,172500,28735067090,5890,5890,5890,5890,0
20231128,172400,28735067090,5890,5890,5890,5890,0
20231128,172300,28735067090,5890,5890,5890,5890,0
20231128,172200,28735067090,5890,5890,5890,5890,0
20231128,172100,28735067090,5890,5890,5890,5890,0
20231128,172000,28735067090,5890,5890,5890,5890,0
20231128,171900,28735067090,5890,5890,5890,5890,0
20231128,171800,28735067090,5890,5890,5890,5890,0
20231128,171700,28735067090,5890,5890,5890,5890,0
20231128,171600,28735067090,5890,5890,5890,5890,0
20231128,171500,28735067090,5890,5890,5890,5890,0
20231128,171400,28735067090,5890,5890,5890,5890,0
20231128,171300,28735067090,5890,5890,5890,5890,0
20231128,171200,28735067090,5890,5890,5890,5890,0
20231128,171100,28735067090,5890,5890,5890,5890,0
20231128,171000,28735067090,5890,5890,5890,5890,0
20231128,170900,28735067090,5890,5890,5890,5890,0
20231128,170800,28735067090,5890,5890,5890,5890,0
20231128,170700,28735067090,5890,5890,5890,5890,0
20231128,170600,28735067090,5890,5890,5890,5890,0
20231128,170500,28735067090,5890,5890,5890,5890,0
20231128,170400,28735067090,5890,5890,5890,5890,0
20231128,170300,28735067090,5890,5890,5890,5890,0
20231128,170200,28735067090,5890,5890,5890,5890,0
20231128,170100,28735067090,5890,5890,5890,5890,0
20231128,170000,28735067090,5890,5890,5890,5890,0
20231128,165900,28735067090,5890,5890,5890,5890,0
20231128,165800,28735067090,5890,5890,5890,5890,44177
20231128,165700,28735067090,5890,5890,5890,5890,0
20231128,165600,28735067090,5890,5890,5890,5890,0
20231128,165500,28735067090,5890,5890,5890,5890,0
20231128,165400,28735067090,5890,5890,5890,5890,0
20231128,165300,28735067090,5890,5890,5890,5890,0
20231128,165200,28735067090,5890,5890,5890,5890,0
20231128,165100,28735067090,5890,5890,5890,5890,0
20231128,165000,28735067090,5890,5890,5890,5890,0
20231128,164900,28735067090,5890,5890,5890,5890,0
20231128,164800,28735067090,5890,5890,5890,5890,0
20231128,164700,28735067090,5890,5890,5890,5890,0
20231128,164600,28735067090,5890,5890,5890,5890,0
20231128,164500,28735067090,5890,5890,5890,5890,0
20231128,164400,28735067090,5890,5890,5890,5890,0
20231128,164300,28735067090,5890,5890,5890,5890,0
20231128,164200,28735067090,5890,5890,5890,5890,0
20231128,164100,28735067090,5890,5890,5890,5890,0
20231128,164000,28735067090,5890,5890,5890,5890,0
20231128,163900,28735067090,5890,5890,5890,5890,0
20231128,163800,28735067090,5890,5890,5890,5890,0
20231128,163700,28735067090,5890,5890,5890,5890,0
20231128,163600,28735067090,5890,5890,5890,5890,0
20231128,163500,28735067090,5890,5890,5890,5890,0
20231128,163400,28735067090,5890,5890,5890,5890,0
20231128,163300,28735067090,5890,5890,5890,5890,0
20231128,163200,28735067090,5890,5890,5890,5890,0
20231128,163100,28735067090,5890,5890,5890,5890,0
20231128,163000,28735067090,5890,5890,5890,5890,0
20231128,162900,28735067090,5890,5890,5890,5890,0
20231128,162800,28735067090,5890,5890,5890,5890,44177
20231128,162700,28735067090,5890,5890,5890,5890,0
20231128,162600,28735067090,5890,5890,5890,5890,0
20231128,162500,28735067090,5890,5890,5890,5890,0
20231128,162400,28735067090,5890,5890,5890,5890,0
20231128,162300,28735067090,5890,5890,5890,5890,0
20231128,162200,28735067090,5890,5890,5890,5890,0
20231128,162100,28735067090,5890,5890,5890,5890,0
20231128,162000,28735067090,5890,5890,5890,5890,0
20231128,161900,28735067090,5890,5890,5890,5890,0
20231128,161800,28735067090,5890,5890,5890,5890,0
20231128,161700,28735067090,5890,5890,5890,5890,0
20231128,161600,28735067090,5890,5890,5890,5890,0
20231128,161500,28735067090,5890,5890,5890,5890,0
20231128,161400,28735067090,5890,5890,5890,5890,0
20231128,161300,28735067090,5890,5890,5890,5890,0
20231128,161200,28735067090,5890,5890,5890,5890,0
20231128,161100,28735067090,5890,5890,5890,5890,0
20231128,161000,28735067090,5890,5890,5890,5890,0
20231128,160900,28735067090,5890,5890,5890,5890,0
20231128,160800,28735067090,5890,5890,5890,5890,0
20231128,160700,28735067090,5890,5890,5890,5890,0
20231128,160600,28735067090,5890,5890,5890,5890,0
20231128,160500,28735067090,5890,5890,5890,5890,0
20231128,160400,28735067090,5890,5890,5890,5890,0
20231128,160300,28735067090,5890,5890,5890,5890,0
20231128,160200,28735067090,5890,5890,5890,5890,0
20231128,160100,28735067090,5890,5890,5890,5890,0
20231128,160000,28735067090,5890,5890,5890,5890,0
20231128,155900,28735067090,5890,5890,5890,5890,0
20231128,155800,28735067090,5890,5890,5890,5890,44177
20231128,155700,28735067090,5890,5890,5890,5890,0
20231128,155600,28735067090,5890,5890,5890,5890,0
20231128,155500,28735067090,5890,5890,5890,5890,0
20231128,155400,28735067090,5890,5890,5890,5890,0
20231128,155300,28735067090,5890,5890,5890,5890,0
20231128,155200,28735067090,5890,5890,5890,5890,0
20231128,155100,28735067090,5890,5890,5890,5890,0
20231128,155000,28735067090,5890,5890,5890,5890,0
20231128,154900,28735067090,5890,5890,5890,5890,0
20231128,154800,28735067090,5890,5890,5890,5890,0
20231128,154700,28735067090,5890,5890,5890,5890,0
20231128,154600,28735067090,5890,5890,5890,5890,0
20231128,154500,28735067090,5890,5890,5890,5890,0
20231128,154400,28735067090,5890,5890,5890,5890,0
20231128,154300,28735067090,5890,5890,5890,5890,0
20231128,154200,28735067090,5890,5890,5890,5890,0
20231128,154100,28735067090,5890,5890,5890,5890,0
20231128,154000,28735067090,5890,5890,5890,5890,0
20231128,153900,28735067090,5890,5890,5890,5890,0
20231128,153800,28735067090,5890,5890,5890,5890,0
20231128,153700,28735067090,5890,5890,5890,5890,0
20231128,153600,28735067090,5890,5890,5890,5890,0
20231128,153500,28735067090,5890,5890,5890,5890,0
20231128,153400,28735067090,5890,5890,5890,5890,0
20231128,153300,28735067090,5890,5890,5890,5890,0
20231128,153200,28735067090,5890,5890,5890,5890,0
20231128,153100,28735067090,5890,5890,5890,5890,0
20231128,153000,28735067090,5890,5890,5890,5890,44177
20231128,152900,28474864560,5890,5890,5890,5890,0
20231128,152800,28474864560,5890,5890,5890,5890,0
20231128,152700,28474864560,5890,5890,5890,5890,0
20231128,152600,28474864560,5890,5890,5890,5890,0
20231128,152500,28474864560,5890,5890,5890,5890,0
20231128,152400,28474864560,5890,5890,5890,5890,0
20231128,152300,28474864560,5890,5890,5890,5890,0
20231128,152200,28474864560,5890,5890,5890,5890,0
20231128,152100,28474864560,5890,5890,5890,5890,0
20231128,152000,28474864560,5890,5890,5890,5890,0
20231128,151900,28474864560,5890,5880,5910,5880,14564
20231128,151800,28388953710,5880,5890,5900,5860,14251
20231128,151700,28305158400,5890,5890,5910,5880,14697
20231128,151600,28218502780,5890,5860,5890,5860,14431
20231128,151500,28133690800,5870,5860,5870,5860,9496
20231128,151400,28078013610,5860,5850,5870,5850,5578
20231128,151300,28045338570,5860,5870,5870,5840,7232
20231128,151200,28002960050,5870,5830,5870,5830,8715
20231128,151100,27951921790,5830,5850,5850,5830,6434
20231128,151000,27914385870,5830,5840,5860,5830,13516
20231128,150900,27835389170,5840,5860,5870,5830,14372
20231128,150800,27751338710,5870,5880,5880,5850,6686
20231128,150700,27712119480,5890,5890,5900,5870,5853
20231128,150600,27677683800,5890,5870,5890,5870,4476
20231128,150500,27651363710,5870,5860,5880,5860,7105
20231128,150400,27609665370,5860,5880,5880,5860,12052
20231128,150300,27538970720,5880,5890,5900,5870,11657
20231128,150200,27470426890,5900,5890,5900,5890,5144
20231128,150100,27440122040,5890,5920,5920,5890,5203
20231128,150000,27409422400,5920,5910,5930,5910,9063
20231128,145900,27355816010,5910,5890,5910,5890,5576
20231128,145800,27322907870,5890,5900,5910,5890,8489
20231128,145700,27272852530,5900,5910,5910,5870,15936
20231128,145600,27178999180,5900,5910,5920,5900,4224
20231128,145500,27154033630,5910,5910,5930,5900,11279
20231128,145400,27087305990,5910,5890,5910,5890,7918
20231128,145300,27040576230,5890,5920,5930,5880,22341
20231128,145200,26908730910,5920,5950,5950,5920,4601
20231128,145100,26881451450,5930,5950,5950,5930,6996
20231128,145000,26839908000,5960,5960,5980,5940,15527
20231128,144900,26747399180,5960,5930,6000,5910,41689
20231128,144800,26499546530,5930,5960,5970,5930,14966
20231128,144700,26410606420,5960,5980,5980,5960,6283
20231128,144600,26373126180,5970,5980,6000,5970,1861
20231128,144500,26361992780,5990,5990,6000,5970,7484
20231128,144400,26317180030,5990,5980,5990,5960,5228
20231128,144300,26285923110,5970,5960,5980,5960,2955
20231128,144200,26268267220,5960,5970,5990,5960,3233
20231128,144100,26248982760,5970,5980,5990,5960,4462
20231128,144000,26222317490,5990,5980,6000,5980,7162
20231128,143900,26179396810,5980,5990,6000,5980,6497
20231128,143800,26140462210,5990,6000,6000,5980,5771
20231128,143700,26105900610,5990,5980,6000,5970,8031
20231128,143600,26057847330,5980,5970,5980,5960,4874
20231128,143500,26028743600,5980,5970,5980,5970,5004
20231128,143400,25998838410,5970,5960,5980,5950,9974
20231128,143300,25939327350,5960,5960,5970,5950,6767
20231128,143200,25899017330,5970,5980,5980,5950,12076
20231128,143100,25826990060,5970,5970,5980,5970,3131
20231128,143000,25808285200,5970,5980,5980,5960,4626
20231128,142900,25780658100,5980,5960,6000,5950,9083
20231128,142800,25726301710,5960,5960,5960,5950,4890
20231128,142700,25697183220,5970,5960,5970,5950,7205
20231128,142600,25654276030,5960,5970,5980,5960,4625
20231128,142500,25626678070,5970,5990,5990,5970,3580
20231128,142400,25605283100,5990,5970,6000,5960,7412
20231128,142300,25560980830,5960,5980,5980,5960,14432
20231128,142200,25474896580,5980,6020,6020,5980,14151
20231128,142100,25389901210,6030,6010,6030,6010,5486
20231128,142000,25356871770,6010,6020,6020,6000,5061
20231128,141900,25326443600,6020,6010,6020,6000,9441
20231128,141800,25269710490,6000,6010,6020,6000,8881
20231128,141700,25216383500,6010,6020,6020,6000,8616
20231128,141600,25164576780,6020,6010,6020,6000,5343
20231128,141500,25132478480,6010,6000,6020,6000,8877
20231128,141400,25079115330,6010,6000,6010,5980,7203
20231128,141300,25035883530,6000,5990,6000,5970,1711
20231128,141200,25025632020,5990,6010,6010,5990,7160
20231128,141100,24982649250,6000,5970,6010,5950,14842
20231128,141000,24893904950,5960,5980,5980,5960,3614
20231128,140900,24872328890,5980,5970,5980,5970,8723
20231128,140800,24820221760,5970,5990,5990,5970,6304
20231128,140700,24782529820,5980,6000,6000,5980,4714
20231128,140600,24754302830,6000,5980,6000,5980,2375
20231128,140500,24740079800,5980,5990,6010,5970,6575
20231128,140400,24700665560,5990,5960,6000,5960,7856
20231128,140300,24653720100,5960,5980,5990,5960,11448
20231128,140200,24585347740,5980,5990,6000,5980,4907
20231128,140100,24555960500,5990,6010,6010,5990,5367
20231128,140000,24523740320,6020,6010,6020,6000,13049
20231128,135900,24445201850,6020,5980,6020,5980,10041
20231128,135800,24384804620,6000,5980,6000,5980,3570
20231128,135700,24363434780,5980,5980,5990,5970,5066
20231128,135600,24333147130,5980,6000,6010,5960,30325
20231128,135500,24151584450,6010,6030,6030,6010,29859
20231128,135400,23971821330,6020,6020,6030,6010,17307
20231128,135300,23867614330,6020,6000,6030,5990,19176
20231128,135200,23752178160,6000,6000,6000,5990,6351
20231128,135100,23714101140,6000,5990,6000,5990,3366
20231128,135000,23693925960,6000,5990,6000,5990,4315
20231128,134900,23668070860,5990,5990,6010,5980,8103
20231128,134800,23619478950,5980,6010,6020,5980,22211
20231128,134700,23486193000,6020,6000,6020,5980,27673
20231128,134600,23320153010,6000,6020,6030,5990,37575
20231128,134500,23094430190,6020,5970,6020,5970,33227
20231128,134400,22895184430,5970,5970,5980,5950,11640
20231128,134300,22825660310,5970,5960,5980,5950,8669
20231128,134200,22773940130,5960,5940,5960,5940,1585
20231128,134100,22764503490,5950,5930,5960,5930,4621
20231128,134000,22737024600,5940,5930,5940,5920,535
20231128,133900,22733851300,5930,5940,5940,5930,2959
20231128,133800,22716298570,5940,5930,5950,5920,3683
20231128,133700,22694438280,5930,5940,5940,5900,1987
20231128,133600,22682685620,5940,5920,5940,5890,3354
20231128,133500,22662837760,5930,5900,5930,5890,3579
20231128,133400,22641676430,5890,5910,5920,5890,9015
20231128,133300,22588505610,5910,5910,5950,5900,6701
20231128,133200,22548821870,5920,5940,5940,5910,1744
20231128,133100,22538489330,5940,5940,5950,5940,1686
20231128,133000,22528461430,5940,5950,5960,5940,4187
20231128,132900,22503522710,5950,5960,5970,5950,1745
20231128,132800,22493121420,5960,5940,5970,5930,4273
20231128,132700,22467682580,5910,5920,5940,5910,5602
20231128,132600,22434504450,5920,5950,5950,5920,2987
20231128,132500,22416778980,5950,5950,5960,5940,3119
20231128,132400,22398208380,5950,5950,5950,5940,1942
20231128,132300,22386653490,5950,5930,5950,5930,6463
20231128,132200,22348274370,5920,5920,5930,5920,2218
20231128,132100,22335139130,5920,5930,5940,5910,978
20231128,132000,22329340370,5930,5900,5940,5900,16002
20231128,131900,22234699370,5920,5920,5920,5900,3884
20231128,131800,22211732040,5920,5920,5940,5900,5748
20231128,131700,22177687200,5900,5900,5910,5880,3903
20231128,131600,22154671870,5900,5910,5910,5890,2770
20231128,131500,22138332770,5910,5940,5940,5900,18929
20231128,131400,22026181010,5940,5960,5970,5940,3661
20231128,131300,22004408910,5960,5950,5970,5930,6413
20231128,131200,21966215850,5950,5940,5950,5930,2634
20231128,131100,21950567240,5940,5960,5960,5940,5101
20231128,131000,21920235760,5960,5950,5960,5940,2460
20231128,130900,21905597800,5950,5950,5960,5950,4157
20231128,130800,21880850810,5960,5970,5990,5950,23675
20231128,130700,21739290340,5970,5970,5970,5960,5274
20231128,130600,21707820570,5970,5970,5970,5950,7950
20231128,130500,21660445320,5960,5930,5980,5930,23800
20231128,130400,21518686160,5940,5930,5940,5930,1473
20231128,130300,21509946730,5920,5910,5930,5910,7460
20231128,130200,21465748920,5910,5910,5920,5900,3836
20231128,130100,21443062310,5910,5910,5910,5900,4484
20231128,130000,21416575190,5910,5900,5910,5890,1569
20231128,125900,21407315750,5900,5920,5930,5900,4518
20231128,125800,21380641890,5920,5900,5930,5900,9460
20231128,125700,21324650420,5900,5880,5920,5870,14361
20231128,125600,21240001800,5870,5890,5900,5860,6186
20231128,125500,21203670740,5900,5890,5910,5890,2125
20231128,125400,21191135370,5880,5880,5890,5870,2290
20231128,125300,21177672360,5910,5880,5920,5870,6407
20231128,125200,21139945980,5880,5890,5900,5880,3449
20231128,125100,21119629870,5890,5870,5900,5870,4820
20231128,125000,21091292490,5870,5880,5880,5860,9307
20231128,124900,21036653270,5870,5940,5940,5860,18532
20231128,124800,20927417950,5940,5930,5940,5900,9468
20231128,124700,20871317040,5930,5900,5940,5870,21853
20231128,124600,20742284510,5900,5940,5940,5880,20947
20231128,124500,20618735120,5940,5920,5950,5920,2759
20231128,124400,20602361580,5920,5930,5930,5920,2922
20231128,124300,20585058880,5950,5920,5960,5910,6191
20231128,124200,20548312020,5920,5940,5950,5920,3046
20231128,124100,20530227880,5930,5910,5950,5910,6349
20231128,124000,20492561130,5910,5920,5930,5900,16564
20231128,123900,20394704740,5920,5940,5940,5910,3920
20231128,123800,20371483910,5960,5960,5960,5930,2047
20231128,123700,20359307260,5970,5930,5970,5920,7172
20231128,123600,20316721090,5930,5940,5960,5920,13653
20231128,123500,20235694890,5940,5940,5960,5920,10782
20231128,123400,20171739400,5940,5960,5970,5930,11385
20231128,123300,20104073670,5970,5970,5970,5960,4360
20231128,123200,20078074540,5970,5960,5990,5960,6511
20231128,123100,20039150120,5960,5970,5970,5950,11004
20231128,123000,19973567440,5970,5980,5980,5970,1166
20231128,122900,19966603320,5980,5990,5990,5970,6407
20231128,122800,19928306920,5980,5990,5990,5960,4763
20231128,122700,19899821610,5970,5980,6000,5970,11159
20231128,122600,19833035530,5950,5960,5980,5940,13208
20231128,122500,19754349050,5960,5990,6000,5960,16954
20231128,122400,19652980920,5990,5990,6000,5980,11400
20231128,122300,19584708390,5990,6020,6020,5980,38138
20231128,122200,19355850240,6020,5990,6020,5980,33042
20231128,122100,19157588320,5990,5970,5990,5970,2522
20231128,122000,19142503700,5960,5990,5990,5950,14844
20231128,121900,19054001430,5990,5990,6000,5980,16557
20231128,121800,18954786550,5990,5990,6000,5960,10635
20231128,121700,18891136980,5990,5970,5990,5960,28199
20231128,121600,18722324760,5980,5970,5980,5960,3383
20231128,121500,18702129660,5980,5970,5980,5960,7568
20231128,121400,18656927860,5970,5970,5980,5960,9620
20231128,121300,18599456280,5970,5940,5970,5940,15318
20231128,121200,18508258520,5950,5930,5950,5920,14235
20231128,121100,18423594370,5930,5940,5950,5930,514
20231128,121000,18420542370,5940,5940,5960,5940,5865
20231128,120900,18385657170,5940,5940,5960,5930,3342
20231128,120800,18365785510,5920,5950,5950,5900,10394
20231128,120700,18304209470,5950,5950,5970,5940,10658
20231128,120600,18240661020,5950,5950,5950,5940,1614
20231128,120500,18231066650,5940,5910,5950,5910,6625
20231128,120400,18191762230,5920,5950,5960,5900,6420
20231128,120300,18153699480,5960,5950,5960,5940,4278
20231128,120200,18128218810,5950,5910,5950,5910,6603
20231128,120100,18089028720,5910,5930,5950,5900,14479
20231128,120000,18003253410,5950,5930,5950,5930,2690
20231128,115900,17987267270,5920,5920,5930,5910,10355
20231128,115800,17926017410,5920,5930,5940,5900,13013
20231128,115700,17849016920,5910,5980,5990,5910,17035
20231128,115600,17747455740,5970,5970,5980,5960,7501
20231128,115500,17702673360,5960,5930,5970,5930,4419
20231128,115400,17676332760,5950,5940,5950,5920,8061
20231128,115300,17628479800,5940,5970,5970,5940,2663
20231128,115200,17612620160,5970,5950,5970,5920,11788
20231128,115100,17542503630,5950,5940,5950,5930,3483
20231128,115000,17521826700,5940,5950,5950,5930,5646
20231128,114900,17488269160,5940,5950,5960,5940,6266
20231128,114800,17450990530,5950,5950,5970,5940,16166
20231128,114700,17354741960,5950,5920,5990,5910,81845
20231128,114600,16867906190,5920,5920,5930,5920,8019
20231128,114500,16820378130,5930,5920,5940,5910,12397
20231128,114400,16746882310,5920,5910,5920,5900,9528
20231128,114300,16690646150,5920,5920,5930,5910,4318
20231128,114200,16665097440,5920,5930,5930,5900,17581
20231128,114100,16560895920,5930,5920,5930,5900,5676
20231128,114000,16527280810,5900,5920,5920,5900,4977
20231128,113900,16497837680,5910,5880,5930,5860,9881
20231128,113800,16439550600,5880,5900,5900,5880,7762
20231128,113700,16393861190,5900,5920,5920,5900,4985
20231128,113600,16364435050,5900,5920,5930,5900,6655
20231128,113500,16325061910,5930,5880,5930,5880,14962
20231128,113400,16236906690,5890,5900,5900,5870,10611
20231128,113300,16174486810,5900,5930,5930,5890,4445
20231128,113200,16148243360,5930,5900,5940,5900,8566
20231128,113100,16097500650,5910,5900,5920,5880,10083
20231128,113000,16037990000,5910,5930,5940,5900,8593
20231128,112900,15987108900,5930,5900,5940,5890,20858
20231128,112800,15863722420,5910,5910,5920,5900,10590
20231128,112700,15801111150,5910,5900,5920,5890,15713
20231128,112600,15708331050,5910,5860,5970,5860,50330
20231128,112500,15410094240,5870,5860,5890,5830,40813
20231128,112400,15171276190,5860,5920,5930,5860,19365
20231128,112300,15057337330,5920,5910,5940,5880,23482
20231128,112200,14918798510,5910,5930,5930,5900,16389
20231128,112100,14821984860,5930,5930,5970,5910,41558
20231128,112000,14575120830,5930,5910,5960,5910,17204
20231128,111900,14473036920,5920,5900,5940,5880,25632
20231128,111800,14321783970,5890,5950,5950,5890,17157
20231128,111700,14220214750,5950,5930,5970,5890,50588
20231128,111600,13920840530,5920,5940,5960,5910,64674
20231128,111500,13537300780,5940,6020,6030,5930,102093
20231128,111400,12927769240,6010,5990,6050,5960,109662
20231128,111300,12270555970,5990,5930,5990,5910,75590
20231128,111200,11820623420,5930,5900,5940,5870,58007
20231128,111100,11478327310,5900,5820,5920,5820,98125
20231128,111000,10900873560,5820,5820,5840,5800,10473
20231128,110900,10839855820,5800,5820,5850,5800,24294
20231128,110800,10698266890,5820,5850,5860,5810,20020
20231128,110700,10581372760,5850,5840,5870,5830,20232
20231128,110600,10463047580,5840,5800,5870,5800,32526
20231128,110500,10272815530,5830,5830,5840,5800,22687
20231128,110400,10140875940,5830,5800,5870,5790,31376
20231128,110300,9957509040,5790,5870,5870,5790,52665
20231128,110200,9650894460,5870,5850,5890,5810,107119
20231128,110100,9023711130,5850,5850,5850,5830,46730
20231128,110000,8750486120,5810,5810,5810,5810,0
20231128,105900,8750486120,5810,5800,5810,5790,65227
20231128,105800,8371886600,5800,5770,5800,5760,35741
20231128,105700,8165249750,5770,5760,5770,5750,11328
20231128,105600,8099941990,5760,5730,5770,5730,21733
20231128,105500,7975020190,5730,5720,5730,5710,9448
20231128,105400,7921041560,5730,5730,5740,5720,3610
20231128,105300,7900350930,5730,5700,5730,5700,9815
20231128,105200,7844203140,5720,5720,5730,5700,4829
20231128,105100,7816615190,5720,5710,5720,5690,13098
20231128,105000,7741847580,5710,5720,5730,5710,7291
20231128,104900,7700153500,5730,5740,5750,5720,9602
20231128,104800,7645076560,5740,5750,5780,5720,29093
20231128,104700,7477574790,5740,5710,5740,5710,20658
20231128,104600,7359274390,5710,5690,5720,5670,14605
20231128,104500,7276066770,5700,5690,5700,5670,6853
20231128,104400,7237073430,5690,5700,5710,5660,7195
20231128,104300,7196218780,5710,5690,5710,5660,14890
20231128,104200,7111424200,5700,5720,5720,5670,25440
20231128,104100,6966592120,5720,5680,5730,5680,61818
20231128,104000,6613788040,5690,5680,5690,5670,16480
20231128,103900,6520057490,5680,5650,5690,5650,16791
20231128,103800,6424775000,5650,5650,5670,5640,10386
20231128,103700,6366022510,5640,5650,5660,5640,10598
20231128,103600,6306144570,5650,5630,5650,5630,5504
20231128,103500,6275106760,5640,5620,5640,5620,4674
20231128,103400,6248796240,5620,5600,5620,5580,2998
20231128,103300,6232019640,5590,5600,5610,5590,1924
20231128,103200,6221244620,5590,5590,5600,5580,1697
20231128,103100,6211757260,5590,5640,5640,5590,11965
20231128,103000,6144655060,5630,5620,5630,5620,3447
20231128,102900,6125256350,5610,5610,5610,5590,6037
20231128,102800,6091418720,5600,5620,5620,5590,8206
20231128,102700,6045435710,5620,5620,5620,5610,6435
20231128,102600,6009288100,5610,5620,5630,5610,8436
20231128,102500,5961887960,5620,5620,5630,5610,13513
20231128,102400,5885975420,5600,5580,5640,5580,34189
20231128,102300,5693934200,5590,5590,5590,5570,7288
20231128,102200,5653276350,5580,5580,5590,5580,4700
20231128,102100,5627024290,5580,5590,5590,5570,4179
20231128,102000,5603689640,5570,5570,5590,5570,5677
20231128,101900,5572018360,5570,5570,5580,5570,3885
20231128,101800,5550375680,5570,5580,5580,5570,3273
20231128,101700,5532123300,5580,5550,5580,5550,4670
20231128,101600,5506118780,5550,5540,5560,5540,4274
20231128,101500,5482425640,5550,5540,5560,5530,5454
20231128,101400,5452206210,5530,5530,5540,5530,6255
20231128,101300,5417593550,5540,5560,5560,5530,6711
20231128,101200,5380373500,5560,5580,5580,5540,4858
20231128,101100,5353365100,5580,5580,5590,5570,4539
20231128,101000,5328045850,5580,5560,5580,5540,5559
20231128,100900,5297135820,5560,5550,5590,5550,9744
20231128,100800,5242888750,5560,5580,5600,5550,26729
20231128,100700,5093612920,5560,5540,5580,5520,30487
20231128,100600,4924255980,5540,5540,5540,5520,2652
20231128,100500,4909575000,5540,5520,5550,5520,12376
20231128,100400,4841048400,5530,5500,5530,5490,15071
20231128,100300,4757955050,5500,5480,5500,5470,5168
20231128,100200,4729615700,5490,5490,5490,5480,5844
20231128,100100,4697532250,5490,5490,5490,5480,3919
20231128,100000,4676023720,5490,5490,5500,5490,1203
20231128,095900,4669412470,5490,5510,5510,5490,3037
20231128,095800,4652730310,5510,5510,5520,5510,1213
20231128,095700,4646044180,5520,5520,5530,5510,6324
20231128,095600,4611128520,5520,5520,5530,5510,3564
20231128,095500,4591456380,5500,5480,5520,5480,5385
20231128,095400,4561875700,5490,5500,5510,5480,6738
20231128,095300,4524881540,5500,5510,5520,5500,6036
20231128,095200,4491624050,5510,5510,5520,5510,696
20231128,095100,4487784320,5520,5500,5520,5500,3191
20231128,095000,4470205190,5500,5500,5510,5500,5560
20231128,094900,4439619950,5520,5530,5530,5500,8316
20231128,094800,4393736110,5520,5530,5550,5520,10155
20231128,094700,4337515170,5520,5550,5550,5520,8492
20231128,094600,4290489000,5550,5550,5550,5540,2951
20231128,094500,4274115960,5550,5540,5560,5530,8726
20231128,094400,4225748920,5550,5540,5550,5530,17290
20231128,094300,4129974280,5530,5550,5560,5530,6712
20231128,094200,4092718910,5540,5520,5560,5520,11601
20231128,094100,4028362020,5530,5520,5530,5500,10083
20231128,094000,3972724080,5530,5540,5550,5520,13948
20231128,093900,3895563400,5550,5530,5560,5530,56917
20231128,093800,3579921960,5530,5500,5530,5490,19042
20231128,093700,3474893260,5500,5490,5510,5490,16432
20231128,093600,3384541950,5490,5470,5490,5460,4130
20231128,093500,3361934710,5470,5500,5500,5470,5250
20231128,093400,3333141770,5500,5480,5500,5480,10386
20231128,093300,3276184750,5480,5490,5500,5460,7162
20231128,093200,3236934430,5480,5500,5500,5480,5797
20231128,093100,3205098830,5500,5520,5520,5500,8116
20231128,093000,3160390720,5510,5490,5520,5480,13087
20231128,092900,3088412550,5490,5510,5510,5490,5693
20231128,092800,3057106850,5510,5530,5530,5490,19321
20231128,092700,2950658940,5520,5420,5530,5420,40972
20231128,092600,2725568500,5430,5410,5430,5410,3789
20231128,092500,2705050570,5410,5420,5430,5410,1950
20231128,092400,2694489180,5420,5420,5430,5400,14056
20231128,092300,2618457600,5420,5430,5430,5410,8706
20231128,092200,2571301570,5430,5450,5460,5430,9125
20231128,092100,2521687760,5450,5460,5500,5450,12288
20231128,092000,2454410330,5470,5460,5470,5440,7852
20231128,091900,2411583720,5460,5470,5470,5440,7818
20231128,091800,2368900240,5460,5430,5470,5430,11260
20231128,091700,2307536290,5440,5440,5440,5430,8018
20231128,091600,2263982930,5440,5470,5470,5440,9082
20231128,091500,2214490810,5470,5490,5490,5470,7019
20231128,091400,2176075630,5490,5490,5490,5470,6650
20231128,091300,2139619960,5490,5480,5500,5480,28489
20231128,091200,1983212910,5490,5500,5500,5470,20295
20231128,091100,1871872920,5500,5430,5500,5430,64350
20231128,091000,1519419670,5420,5460,5460,5420,7321
20231128,090900,1479565760,5460,5420,5470,5410,30147
20231128,090800,1315601010,5410,5430,5430,5410,6370
20231128,090700,1281072530,5420,5440,5440,5420,14526
20231128,090600,1202276430,5440,5450,5450,5420,15387
20231128,090500,1118594790,5450,5470,5470,5420,18426
20231128,090400,1018342420,5470,5440,5470,5390,47589
20231128,090300,759326400,5440,5340,5470,5340,52108
20231128,090200,477134850,5340,5310,5340,5300,8034
20231128,090100,434344570,5310,5320,5360,5280,22465
20231128,090000,314789780,5330,5290,5330,5260,58683