stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,192700,3667524630,6930,6930,6930,6930,9374
20231129,192600,3667524630,6930,6930,6930,6930,0
20231129,192500,3667524630,6930,6930,6930,6930,0
20231129,192400,3667524630,6930,6930,6930,6930,0
20231129,192300,3667524630,6930,6930,6930,6930,0
20231129,192200,3667524630,6930,6930,6930,6930,0
20231129,192100,3667524630,6930,6930,6930,6930,0
20231129,192000,3667524630,6930,6930,6930,6930,0
20231129,191900,3667524630,6930,6930,6930,6930,0
20231129,191800,3667524630,6930,6930,6930,6930,0
20231129,191700,3667524630,6930,6930,6930,6930,0
20231129,191600,3667524630,6930,6930,6930,6930,0
20231129,191500,3667524630,6930,6930,6930,6930,0
20231129,191400,3667524630,6930,6930,6930,6930,0
20231129,191300,3667524630,6930,6930,6930,6930,0
20231129,191200,3667524630,6930,6930,6930,6930,0
20231129,191100,3667524630,6930,6930,6930,6930,0
20231129,191000,3667524630,6930,6930,6930,6930,0
20231129,190900,3667524630,6930,6930,6930,6930,0
20231129,190800,3667524630,6930,6930,6930,6930,0
20231129,190700,3667524630,6930,6930,6930,6930,0
20231129,190600,3667524630,6930,6930,6930,6930,0
20231129,190500,3667524630,6930,6930,6930,6930,0
20231129,190400,3667524630,6930,6930,6930,6930,0
20231129,190300,3667524630,6930,6930,6930,6930,0
20231129,190200,3667524630,6930,6930,6930,6930,0
20231129,190100,3667524630,6930,6930,6930,6930,0
20231129,190000,3667524630,6930,6930,6930,6930,0
20231129,185900,3667524630,6930,6930,6930,6930,0
20231129,185800,3667524630,6930,6930,6930,6930,0
20231129,185700,3667524630,6930,6930,6930,6930,9374
20231129,185600,3667524630,6930,6930,6930,6930,0
20231129,185500,3667524630,6930,6930,6930,6930,0
20231129,185400,3667524630,6930,6930,6930,6930,0
20231129,185300,3667524630,6930,6930,6930,6930,0
20231129,185200,3667524630,6930,6930,6930,6930,0
20231129,185100,3667524630,6930,6930,6930,6930,0
20231129,185000,3667524630,6930,6930,6930,6930,0
20231129,184900,3667524630,6930,6930,6930,6930,0
20231129,184800,3667524630,6930,6930,6930,6930,0
20231129,184700,3667524630,6930,6930,6930,6930,0
20231129,184600,3667524630,6930,6930,6930,6930,0
20231129,184500,3667524630,6930,6930,6930,6930,0
20231129,184400,3667524630,6930,6930,6930,6930,0
20231129,184300,3667524630,6930,6930,6930,6930,0
20231129,184200,3667524630,6930,6930,6930,6930,0
20231129,184100,3667524630,6930,6930,6930,6930,0
20231129,184000,3667524630,6930,6930,6930,6930,0
20231129,183900,3667524630,6930,6930,6930,6930,0
20231129,183800,3667524630,6930,6930,6930,6930,0
20231129,183700,3667524630,6930,6930,6930,6930,0
20231129,183600,3667524630,6930,6930,6930,6930,0
20231129,183500,3667524630,6930,6930,6930,6930,0
20231129,183400,3667524630,6930,6930,6930,6930,0
20231129,183300,3667524630,6930,6930,6930,6930,0
20231129,183200,3667524630,6930,6930,6930,6930,0
20231129,183100,3667524630,6930,6930,6930,6930,0
20231129,183000,3667524630,6930,6930,6930,6930,0
20231129,182900,3667524630,6930,6930,6930,6930,0
20231129,182800,3667524630,6930,6930,6930,6930,0
20231129,182700,3667524630,6930,6930,6930,6930,9374
20231129,182600,3667524630,6930,6930,6930,6930,0
20231129,182500,3667524630,6930,6930,6930,6930,0
20231129,182400,3667524630,6930,6930,6930,6930,0
20231129,182300,3667524630,6930,6930,6930,6930,0
20231129,182200,3667524630,6930,6930,6930,6930,0
20231129,182100,3667524630,6930,6930,6930,6930,0
20231129,182000,3667524630,6930,6930,6930,6930,0
20231129,181900,3667524630,6930,6930,6930,6930,0
20231129,181800,3667524630,6930,6930,6930,6930,0
20231129,181700,3667524630,6930,6930,6930,6930,0
20231129,181600,3667524630,6930,6930,6930,6930,0
20231129,181500,3667524630,6930,6930,6930,6930,0
20231129,181400,3667524630,6930,6930,6930,6930,0
20231129,181300,3667524630,6930,6930,6930,6930,0
20231129,181200,3667524630,6930,6930,6930,6930,0
20231129,181100,3667524630,6930,6930,6930,6930,0
20231129,181000,3667524630,6930,6930,6930,6930,0
20231129,180900,3667524630,6930,6930,6930,6930,0
20231129,180800,3667524630,6930,6930,6930,6930,0
20231129,180700,3667524630,6930,6930,6930,6930,0
20231129,180600,3667524630,6930,6930,6930,6930,0
20231129,180500,3667524630,6930,6930,6930,6930,0
20231129,180400,3667524630,6930,6930,6930,6930,0
20231129,180300,3667524630,6930,6930,6930,6930,0
20231129,180200,3667524630,6930,6930,6930,6930,0
20231129,180100,3667524630,6930,6930,6930,6930,0
20231129,180000,3667524630,6930,6930,6930,6930,0
20231129,175900,3667524630,6930,6930,6930,6930,0
20231129,175800,3667524630,6930,6930,6930,6930,0
20231129,175700,3667524630,6930,6930,6930,6930,9374
20231129,175600,3667524630,6930,6930,6930,6930,0
20231129,175500,3667524630,6930,6930,6930,6930,0
20231129,175400,3667524630,6930,6930,6930,6930,0
20231129,175300,3667524630,6930,6930,6930,6930,0
20231129,175200,3667524630,6930,6930,6930,6930,0
20231129,175100,3667524630,6930,6930,6930,6930,0
20231129,175000,3667524630,6930,6930,6930,6930,0
20231129,174900,3667524630,6930,6930,6930,6930,0
20231129,174800,3667524630,6930,6930,6930,6930,0
20231129,174700,3667524630,6930,6930,6930,6930,0
20231129,174600,3667524630,6930,6930,6930,6930,0
20231129,174500,3667524630,6930,6930,6930,6930,0
20231129,174400,3667524630,6930,6930,6930,6930,0
20231129,174300,3667524630,6930,6930,6930,6930,0
20231129,174200,3667524630,6930,6930,6930,6930,0
20231129,174100,3667524630,6930,6930,6930,6930,0
20231129,174000,3667524630,6930,6930,6930,6930,0
20231129,173900,3667524630,6930,6930,6930,6930,0
20231129,173800,3667524630,6930,6930,6930,6930,0
20231129,173700,3667524630,6930,6930,6930,6930,0
20231129,173600,3667524630,6930,6930,6930,6930,0
20231129,173500,3667524630,6930,6930,6930,6930,0
20231129,173400,3667524630,6930,6930,6930,6930,0
20231129,173300,3667524630,6930,6930,6930,6930,0
20231129,173200,3667524630,6930,6930,6930,6930,0
20231129,173100,3667524630,6930,6930,6930,6930,0
20231129,173000,3667524630,6930,6930,6930,6930,0
20231129,172900,3667524630,6930,6930,6930,6930,0
20231129,172800,3667524630,6930,6930,6930,6930,0
20231129,172700,3667524630,6930,6930,6930,6930,9374
20231129,172600,3667524630,6930,6930,6930,6930,0
20231129,172500,3667524630,6930,6930,6930,6930,0
20231129,172400,3667524630,6930,6930,6930,6930,0
20231129,172300,3667524630,6930,6930,6930,6930,0
20231129,172200,3667524630,6930,6930,6930,6930,0
20231129,172100,3667524630,6930,6930,6930,6930,0
20231129,172000,3667524630,6930,6930,6930,6930,0
20231129,171900,3667524630,6930,6930,6930,6930,0
20231129,171800,3667524630,6930,6930,6930,6930,0
20231129,171700,3667524630,6930,6930,6930,6930,0
20231129,171600,3667524630,6930,6930,6930,6930,0
20231129,171500,3667524630,6930,6930,6930,6930,0
20231129,171400,3667524630,6930,6930,6930,6930,0
20231129,171300,3667524630,6930,6930,6930,6930,0
20231129,171200,3667524630,6930,6930,6930,6930,0
20231129,171100,3667524630,6930,6930,6930,6930,0
20231129,171000,3667524630,6930,6930,6930,6930,0
20231129,170900,3667524630,6930,6930,6930,6930,0
20231129,170800,3667524630,6930,6930,6930,6930,0
20231129,170700,3667524630,6930,6930,6930,6930,0
20231129,170600,3667524630,6930,6930,6930,6930,0
20231129,170500,3667524630,6930,6930,6930,6930,0
20231129,170400,3667524630,6930,6930,6930,6930,0
20231129,170300,3667524630,6930,6930,6930,6930,0
20231129,170200,3667524630,6930,6930,6930,6930,0
20231129,170100,3667524630,6930,6930,6930,6930,0
20231129,170000,3667524630,6930,6930,6930,6930,0
20231129,165900,3667524630,6930,6930,6930,6930,0
20231129,165800,3667524630,6930,6930,6930,6930,0
20231129,165700,3667524630,6930,6930,6930,6930,9374
20231129,165600,3667524630,6930,6930,6930,6930,0
20231129,165500,3667524630,6930,6930,6930,6930,0
20231129,165400,3667524630,6930,6930,6930,6930,0
20231129,165300,3667524630,6930,6930,6930,6930,0
20231129,165200,3667524630,6930,6930,6930,6930,0
20231129,165100,3667524630,6930,6930,6930,6930,0
20231129,165000,3667524630,6930,6930,6930,6930,0
20231129,164900,3667524630,6930,6930,6930,6930,0
20231129,164800,3667524630,6930,6930,6930,6930,0
20231129,164700,3667524630,6930,6930,6930,6930,0
20231129,164600,3667524630,6930,6930,6930,6930,0
20231129,164500,3667524630,6930,6930,6930,6930,0
20231129,164400,3667524630,6930,6930,6930,6930,0
20231129,164300,3667524630,6930,6930,6930,6930,0
20231129,164200,3667524630,6930,6930,6930,6930,0
20231129,164100,3667524630,6930,6930,6930,6930,0
20231129,164000,3667524630,6930,6930,6930,6930,0
20231129,163900,3667524630,6930,6930,6930,6930,0
20231129,163800,3667524630,6930,6930,6930,6930,0
20231129,163700,3667524630,6930,6930,6930,6930,0
20231129,163600,3667524630,6930,6930,6930,6930,0
20231129,163500,3667524630,6930,6930,6930,6930,0
20231129,163400,3667524630,6930,6930,6930,6930,0
20231129,163300,3667524630,6930,6930,6930,6930,0
20231129,163200,3667524630,6930,6930,6930,6930,0
20231129,163100,3667524630,6930,6930,6930,6930,0
20231129,163000,3667524630,6930,6930,6930,6930,0
20231129,162900,3667524630,6930,6930,6930,6930,0
20231129,162800,3667524630,6930,6930,6930,6930,0
20231129,162700,3667524630,6930,6930,6930,6930,9374
20231129,162600,3667524630,6930,6930,6930,6930,0
20231129,162500,3667524630,6930,6930,6930,6930,0
20231129,162400,3667524630,6930,6930,6930,6930,0
20231129,162300,3667524630,6930,6930,6930,6930,0
20231129,162200,3667524630,6930,6930,6930,6930,0
20231129,162100,3667524630,6930,6930,6930,6930,0
20231129,162000,3667524630,6930,6930,6930,6930,0
20231129,161900,3667524630,6930,6930,6930,6930,0
20231129,161800,3667524630,6930,6930,6930,6930,0
20231129,161700,3667524630,6930,6930,6930,6930,0
20231129,161600,3667524630,6930,6930,6930,6930,0
20231129,161500,3667524630,6930,6930,6930,6930,0
20231129,161400,3667524630,6930,6930,6930,6930,0
20231129,161300,3667524630,6930,6930,6930,6930,0
20231129,161200,3667524630,6930,6930,6930,6930,0
20231129,161100,3667524630,6930,6930,6930,6930,0
20231129,161000,3667524630,6930,6930,6930,6930,0
20231129,160900,3667524630,6930,6930,6930,6930,0
20231129,160800,3667524630,6930,6930,6930,6930,0
20231129,160700,3667524630,6930,6930,6930,6930,0
20231129,160600,3667524630,6930,6930,6930,6930,0
20231129,160500,3667524630,6930,6930,6930,6930,0
20231129,160400,3667524630,6930,6930,6930,6930,0
20231129,160300,3667524630,6930,6930,6930,6930,0
20231129,160200,3667524630,6930,6930,6930,6930,0
20231129,160100,3667524630,6930,6930,6930,6930,0
20231129,160000,3667524630,6930,6930,6930,6930,0
20231129,155900,3667524630,6930,6930,6930,6930,0
20231129,155800,3667524630,6930,6930,6930,6930,0
20231129,155700,3667524630,6930,6930,6930,6930,9374
20231129,155600,3667524630,6930,6930,6930,6930,0
20231129,155500,3667524630,6930,6930,6930,6930,0
20231129,155400,3667524630,6930,6930,6930,6930,0
20231129,155300,3667524630,6930,6930,6930,6930,0
20231129,155200,3667524630,6930,6930,6930,6930,0
20231129,155100,3667524630,6930,6930,6930,6930,0
20231129,155000,3667524630,6930,6930,6930,6930,0
20231129,154900,3667524630,6930,6930,6930,6930,0
20231129,154800,3667524630,6930,6930,6930,6930,0
20231129,154700,3667524630,6930,6930,6930,6930,0
20231129,154600,3667524630,6930,6930,6930,6930,0
20231129,154500,3667524630,6930,6930,6930,6930,0
20231129,154400,3667524630,6930,6930,6930,6930,0
20231129,154300,3667524630,6930,6930,6930,6930,0
20231129,154200,3667524630,6930,6930,6930,6930,0
20231129,154100,3667524630,6930,6930,6930,6930,0
20231129,154000,3667524630,6930,6930,6930,6930,0
20231129,153900,3667524630,6930,6930,6930,6930,0
20231129,153800,3667524630,6930,6930,6930,6930,0
20231129,153700,3667524630,6930,6930,6930,6930,0
20231129,153600,3667524630,6930,6930,6930,6930,0
20231129,153500,3667524630,6930,6930,6930,6930,0
20231129,153400,3667524630,6930,6930,6930,6930,0
20231129,153300,3667524630,6930,6930,6930,6930,0
20231129,153200,3667524630,6930,6930,6930,6930,0
20231129,153100,3667524630,6930,6930,6930,6930,0
20231129,153000,3667524630,6930,6930,6930,6930,9374
20231129,152900,3602562810,6940,6940,6940,6940,0
20231129,152800,3602562810,6940,6940,6940,6940,0
20231129,152700,3602562810,6940,6940,6940,6940,0
20231129,152600,3602562810,6940,6940,6940,6940,0
20231129,152500,3602562810,6940,6940,6940,6940,0
20231129,152400,3602562810,6940,6940,6940,6940,0
20231129,152300,3602562810,6940,6940,6940,6940,0
20231129,152200,3602562810,6940,6940,6940,6940,0
20231129,152100,3602562810,6940,6940,6940,6940,0
20231129,152000,3602562810,6940,6940,6940,6940,0
20231129,151900,3602562810,6940,6930,6940,6930,2608
20231129,151800,3584467520,6940,6930,6940,6920,3003
20231129,151700,3563659070,6930,6920,6940,6920,1942
20231129,151600,3550204810,6920,6920,6920,6920,1589
20231129,151500,3539208930,6920,6930,6930,6920,537
20231129,151400,3535488520,6920,6920,6920,6910,1050
20231129,151300,3528223520,6920,6930,6930,6920,1618
20231129,151200,3517024800,6930,6920,6930,6920,1603
20231129,151100,3505928890,6930,6930,6930,6920,305
20231129,151000,3503817040,6930,6920,6930,6920,264
20231129,150900,3501989420,6920,6920,6930,6920,248
20231129,150800,3500272860,6920,6930,6930,6920,305
20231129,150700,3498161550,6920,6940,6940,6920,2990
20231129,150600,3477461000,6950,6940,6950,6930,1019
20231129,150500,3470391210,6940,6920,6940,6920,4188
20231129,150400,3441373280,6920,6920,6920,6910,547
20231129,150300,3437590810,6920,6920,6920,6910,1518
20231129,150200,3427087850,6920,6930,6930,6910,350
20231129,150100,3424667350,6930,6920,6930,6920,787
20231129,150000,3419220280,6920,6920,6930,6920,1128
20231129,145900,3411412530,6920,6920,6920,6910,973
20231129,145800,3404680800,6920,6920,6920,6910,1452
20231129,145700,3394638180,6910,6920,6920,6910,1463
20231129,145600,3384514320,6920,6920,6930,6920,2422
20231129,145500,3367752030,6920,6920,6930,6920,3372
20231129,145400,3344416640,6920,6920,6920,6910,971
20231129,145300,3337701380,6920,6920,6920,6910,964
20231129,145200,3331030650,6930,6930,6930,6920,558
20231129,145100,3327169030,6930,6920,6930,6920,883
20231129,145000,3321052700,6930,6920,6930,6910,1150
20231129,144900,3313094610,6920,6930,6930,6920,2043
20231129,144800,3298957000,6930,6930,6940,6930,898
20231129,144700,3292731410,6930,6920,6930,6920,368
20231129,144600,3290181210,6920,6930,6930,6920,728
20231129,144500,3285143270,6920,6940,6940,6910,6766
20231129,144400,3238298210,6930,6940,6940,6930,465
20231129,144300,3235073780,6940,6940,6940,6940,492
20231129,144200,3231659300,6940,6940,6950,6940,345
20231129,144100,3229264370,6940,6950,6950,6930,416
20231129,144000,3226380000,6930,6940,6940,6930,1628
20231129,143900,3215097690,6940,6950,6950,6940,2727
20231129,143800,3196164910,6950,6950,6950,6940,1757
20231129,143700,3183953850,6950,6950,6960,6940,2371
20231129,143600,3167477270,6950,6970,6970,6940,7112
20231129,143500,3118032170,6970,6970,6980,6970,1165
20231129,143400,3109912040,6970,6980,6980,6970,1620
20231129,143300,3098620610,6980,6980,6980,6980,1049
20231129,143200,3091298590,6980,6980,6980,6970,2969
20231129,143100,3070575170,7000,6990,7010,6990,1724
20231129,143000,3058524380,7000,7000,7000,7000,1613
20231129,142900,3047233380,7010,7010,7010,7010,1
20231129,142800,3047226370,7000,7020,7020,7000,1510
20231129,142700,3036641600,7010,7010,7010,7010,288
20231129,142600,3034622720,7000,7030,7030,7000,2813
20231129,142500,3014909010,7030,7020,7030,7010,389
20231129,142400,3012178130,7020,7020,7020,7010,673
20231129,142300,3007454680,7010,7020,7020,7010,1067
20231129,142200,2999969910,7020,7010,7020,7010,1012
20231129,142100,2992868350,7020,7020,7020,7020,241
20231129,142000,2991176530,7010,7010,7010,7010,342
20231129,141900,2988779110,7010,7000,7010,7000,470
20231129,141800,2985489100,7000,7000,7000,7000,938
20231129,141700,2978923100,7000,7000,7000,6990,777
20231129,141600,2973491450,7000,6990,7000,6990,172
20231129,141500,2972288420,6990,7010,7010,6990,5843
20231129,141400,2931413340,7010,7020,7020,7000,2028
20231129,141300,2917201810,7020,7010,7020,7010,1275
20231129,141200,2908259600,7020,7010,7020,7010,2415
20231129,141100,2891320650,7010,7020,7020,7010,314
20231129,141000,2889118490,7020,7030,7030,7020,3846
20231129,140900,2862119450,7040,7030,7040,7030,339
20231129,140800,2859734310,7040,7030,7040,7020,1374
20231129,140700,2850084070,7030,7030,7030,7020,807
20231129,140600,2844418680,7030,7020,7030,7020,2116
20231129,140500,2829560690,7020,7020,7020,7020,36
20231129,140400,2829307970,7030,7020,7030,7020,82
20231129,140300,2828731910,7020,7030,7030,7020,606
20231129,140200,2824474390,7030,7030,7030,7030,93
20231129,140100,2823820600,7030,7030,7030,7030,1001
20231129,140000,2816783570,7030,7030,7030,7030,569
20231129,135900,2812783500,7040,7040,7040,7040,501
20231129,135800,2809256460,7040,7040,7040,7040,0
20231129,135700,2809256460,7040,7040,7040,7040,10
20231129,135600,2809186060,7040,7040,7040,7040,1
20231129,135500,2809179020,7040,7040,7040,7040,98
20231129,135400,2808489100,7030,7030,7030,7030,2
20231129,135300,2808475040,7030,7030,7040,7030,721
20231129,135200,2803406380,7040,7030,7040,7030,39
20231129,135100,2803132080,7020,7020,7020,7020,42
20231129,135000,2802837240,7040,7040,7040,7040,120
20231129,134900,2801992440,7040,7020,7040,7010,1605
20231129,134800,2790718080,7010,7020,7020,7010,3600
20231129,134700,2765468420,7020,7020,7020,7010,1050
20231129,134600,2758097570,7020,7020,7020,7020,783
20231129,134500,2752600910,7020,7020,7020,7020,521
20231129,134400,2748943490,7020,7030,7030,7020,99
20231129,134300,2748248310,7020,7020,7020,7020,935
20231129,134200,2741684610,7020,7030,7030,7020,661
20231129,134100,2737040140,7030,7030,7030,7030,220
20231129,134000,2735493540,7030,7020,7030,7020,1075
20231129,133900,2727946760,7020,7020,7020,7020,30
20231129,133800,2727736160,7020,7040,7040,7020,2204
20231129,133700,2712248850,7040,7050,7050,7040,758
20231129,133600,2706908960,7050,7050,7050,7040,3100
20231129,133500,2685062400,7050,7050,7060,7050,244
20231129,133400,2683341900,7060,7060,7060,7060,712
20231129,133300,2678315180,7050,7060,7060,7050,1123
20231129,133200,2670395240,7060,7070,7070,7060,870
20231129,133100,2664252910,7060,7060,7060,7060,10
20231129,133000,2664182310,7060,7060,7060,7060,1
20231129,132900,2664175250,7060,7060,7060,7060,406
20231129,132800,2661308890,7060,7070,7070,7060,45
20231129,132700,2660990840,7070,7060,7070,7060,1121
20231129,132600,2653068470,7060,7050,7060,7050,302
20231129,132500,2650936450,7050,7050,7050,7050,355
20231129,132400,2648433700,7050,7050,7050,7050,357
20231129,132300,2645916850,7050,7050,7050,7050,100
20231129,132200,2645211850,7040,7030,7040,7030,71
20231129,132100,2644712020,7040,7040,7040,7020,794
20231129,132000,2639130480,7020,7020,7020,7020,0
20231129,131900,2639130480,7020,7040,7040,7020,1090
20231129,131800,2631476880,7020,7040,7040,7020,582
20231129,131700,2627389680,7040,7040,7040,7040,1
20231129,131600,2627382640,7040,7040,7040,7020,361
20231129,131500,2624845280,7060,7040,7060,7040,557
20231129,131400,2620919240,7040,7070,7070,7020,6260
20231129,131300,2576876120,7070,7070,7070,7070,50
20231129,131200,2576522620,7080,7060,7080,7060,369
20231129,131100,2573914360,7070,7060,7080,7060,315
20231129,131000,2571687060,7060,7080,7080,7040,9912
20231129,130900,2501794100,7090,7090,7090,7090,51
20231129,130800,2501432510,7080,7080,7080,7070,484
20231129,130700,2498005800,7070,7070,7070,7070,77
20231129,130600,2497461410,7070,7070,7070,7070,800
20231129,130500,2491805410,7070,7070,7070,7070,11
20231129,130400,2491727640,7070,7070,7070,7070,102
20231129,130300,2491006500,7070,7080,7080,7070,743
20231129,130200,2485752820,7070,7080,7080,7070,228
20231129,130100,2484140800,7080,7090,7090,7070,245
20231129,130000,2482407690,7070,7080,7080,7070,224
20231129,125900,2480823850,7080,7070,7080,7070,1054
20231129,125800,2473371270,7080,7080,7080,7080,246
20231129,125700,2471629590,7070,7070,7070,7070,0
20231129,125600,2471629590,7070,7080,7080,7070,394
20231129,125500,2468843810,7080,7100,7100,7070,1326
20231129,125400,2459453210,7110,7110,7120,7110,416
20231129,125300,2456495040,7120,7110,7130,7110,2138
20231129,125200,2441273370,7110,7080,7110,7070,3247
20231129,125100,2418258940,7080,7100,7100,7080,104
20231129,125000,2417522360,7100,7110,7110,7100,382
20231129,124900,2414810070,7100,7100,7110,7100,379
20231129,124800,2412116920,7110,7110,7150,7110,8493
20231129,124700,2351613020,7100,7070,7100,7060,3767
20231129,124600,2324921510,7070,7070,7070,7070,323
20231129,124500,2322637900,7070,7060,7070,7060,1151
20231129,124400,2314505350,7060,7070,7070,7060,459
20231129,124300,2311260730,7070,7070,7070,7070,440
20231129,124200,2308149930,7080,7070,7080,7070,83
20231129,124100,2307563060,7070,7070,7070,7070,101
20231129,124000,2306848990,7070,7070,7070,7070,31
20231129,123900,2306629820,7070,7080,7080,7070,163
20231129,123800,2305476310,7080,7070,7080,7070,384
20231129,123700,2302761180,7070,7070,7070,7070,9
20231129,123600,2302697550,7070,7060,7070,7060,209
20231129,123500,2301221960,7060,7060,7060,7060,160
20231129,123400,2300092360,7060,7070,7070,7050,925
20231129,123300,2293564510,7060,7070,7070,7060,762
20231129,123200,2288182250,7070,7070,7080,7070,1321
20231129,123100,2278842100,7080,7090,7090,7070,64
20231129,123000,2278389040,7090,7090,7090,7090,11
20231129,122900,2278311050,7090,7080,7090,7070,112
20231129,122800,2277518960,7080,7080,7080,7070,91
20231129,122700,2276875180,7080,7080,7080,7080,799
20231129,122600,2271218260,7080,7080,7080,7080,7
20231129,122500,2271168700,7080,7080,7080,7080,238
20231129,122400,2269483660,7080,7090,7090,7080,529
20231129,122300,2265736780,7090,7100,7100,7080,895
20231129,122200,2259396740,7100,7110,7110,7100,15667
20231129,122100,2148014940,7120,7100,7120,7090,1887
20231129,122000,2134603030,7100,7100,7120,7100,6863
20231129,121900,2085862880,7100,7090,7100,7090,626
20231129,121800,2081419390,7090,7080,7090,7080,3599
20231129,121700,2055902500,7080,7070,7080,7070,772
20231129,121600,2050436760,7070,7080,7090,7070,372
20231129,121500,2047804520,7070,7080,7080,7070,1852
20231129,121400,2034692480,7070,7070,7070,7060,2549
20231129,121300,2016673220,7070,7070,7080,7070,27
20231129,121200,2016482240,7070,7070,7070,7060,1016
20231129,121100,2009299180,7070,7070,7080,7070,271
20231129,121000,2007383110,7070,7070,7080,7070,262
20231129,120900,2005530460,7070,7060,7070,7060,702
20231129,120800,2000572300,7060,7070,7070,7060,596
20231129,120700,1996361280,7070,7060,7070,7060,426
20231129,120600,1993353500,7060,7050,7060,7050,1595
20231129,120500,1982092810,7050,7050,7050,7050,875
20231129,120400,1975924060,7040,7040,7050,7040,25
20231129,120300,1975748050,7040,7030,7040,7030,990
20231129,120200,1968784450,7040,7030,7040,7030,1074
20231129,120100,1961223590,7030,7030,7040,7030,324
20231129,120000,1958945820,7030,7040,7040,7020,2309
20231129,115900,1942725430,7040,7040,7040,7030,221
20231129,115800,1941170590,7040,7040,7050,7040,710
20231129,115700,1936171790,7050,7040,7050,7040,762
20231129,115600,1930799720,7040,7040,7040,7030,689
20231129,115500,1925949270,7040,7050,7050,7040,1100
20231129,115400,1918199310,7050,7070,7070,7040,2520
20231129,115300,1900415210,7060,7070,7080,7060,523
20231129,115200,1896718410,7070,7080,7080,7070,2805
20231129,115100,1876886120,7080,7080,7080,7080,909
20231129,115000,1870450400,7080,7080,7100,7080,4365
20231129,114900,1839508570,7080,7080,7090,7060,3026
20231129,114800,1818098000,7080,7090,7100,7070,7738
20231129,114700,1763257840,7090,7060,7100,7060,2393
20231129,114600,1746321510,7070,7040,7090,7040,8279
20231129,114500,1687786510,7040,7030,7040,7030,393
20231129,114400,1685022300,7030,7030,7030,7020,307
20231129,114300,1682864640,7030,7020,7030,7020,1144
20231129,114200,1674822820,7020,7010,7020,7010,2683
20231129,114100,1656004990,7010,7010,7010,7000,358
20231129,114000,1653495480,7010,7010,7010,7010,30
20231129,113900,1653285180,7010,7000,7010,7000,138
20231129,113800,1652318850,7010,7010,7010,7010,4774
20231129,113700,1618853110,7000,7010,7010,7000,1147
20231129,113600,1610817740,7010,7000,7010,7000,1007
20231129,113500,1603768690,7000,7000,7000,7000,1592
20231129,113400,1592624690,7000,7000,7000,7000,142
20231129,113300,1591630690,7000,7000,7000,7000,3113
20231129,113200,1569839690,7000,7000,7000,7000,84
20231129,113100,1569251690,7000,7000,7000,7000,397
20231129,113000,1566472690,7000,7000,7000,7000,450
20231129,112900,1563322690,7010,7000,7010,7000,3153
20231129,112800,1541251360,6990,6980,6990,6980,1604
20231129,112700,1530047070,6970,6980,6980,6970,112
20231129,112600,1529265410,6980,6980,6980,6980,6
20231129,112500,1529223530,6970,6980,6980,6970,4000
20231129,112400,1501334710,6980,6990,6990,6980,21
20231129,112300,1501187930,6980,6990,6990,6980,22
20231129,112200,1501034360,6980,6990,6990,6980,147
20231129,112100,1500007930,6990,6990,6990,6990,20
20231129,112000,1499868130,6990,6990,6990,6990,1333
20231129,111900,1490550460,7000,6990,7000,6990,699
20231129,111800,1485663950,6990,6990,7000,6990,102
20231129,111700,1484949970,7000,6990,7000,6990,600
20231129,111600,1480754970,6990,6990,6990,6990,293
20231129,111500,1478706900,6990,6990,6990,6990,123
20231129,111400,1477847130,6970,6980,6980,6970,153
20231129,111300,1476779270,6980,6980,6980,6980,61
20231129,111200,1476353490,6980,6980,6980,6980,0
20231129,111100,1476353490,6980,6980,6980,6970,375
20231129,111000,1473736350,6980,6980,6980,6980,11
20231129,110900,1473659570,6970,6980,6980,6970,150
20231129,110800,1472613070,6970,6990,6990,6970,600
20231129,110700,1468426590,6980,6980,6980,6980,20
20231129,110600,1468286990,6980,6980,6990,6970,501
20231129,110500,1464789880,6980,6980,6980,6980,918
20231129,110400,1458382240,6990,6990,7000,6980,178
20231129,110300,1457139010,6990,6990,7000,6980,1678
20231129,110200,1445410140,6990,6990,6990,6990,366
20231129,110100,1442851800,6990,6990,6990,6990,64
20231129,110000,1442404440,6990,7000,7000,6990,377
20231129,105900,1439765940,7010,7000,7020,6990,4661
20231129,105800,1407110300,7000,7000,7000,7000,1094
20231129,105700,1399452300,6990,6990,6990,6990,2333
20231129,105600,1383144630,6990,6980,6990,6980,1316
20231129,105500,1373958530,6980,6980,6980,6970,220
20231129,105400,1372423660,6980,6980,6980,6970,139
20231129,105300,1371454590,6970,6970,6980,6970,65
20231129,105200,1371001530,6980,6980,6980,6980,320
20231129,105100,1368767930,6970,6970,6980,6970,608
20231129,105000,1364530130,6970,6960,6970,6960,171
20231129,104900,1363339630,6960,6940,6960,6940,1217
20231129,104800,1354883970,6940,6950,6950,6940,1976
20231129,104700,1341164380,6950,6950,6950,6940,573
20231129,104600,1337182060,6950,6950,6950,6940,394
20231129,104500,1334446310,6940,6960,6960,6940,742
20231129,104400,1329288990,6960,6950,6960,6950,128
20231129,104300,1328398660,6960,6960,6960,6950,98
20231129,104200,1327716590,6950,6950,6950,6950,162
20231129,104100,1326590690,6950,6950,6950,6940,394
20231129,104000,1323854810,6950,6950,6950,6940,1912
20231129,103900,1310583520,6940,6960,6960,6940,39
20231129,103800,1310312770,6940,6950,6950,6940,603
20231129,103700,1306126290,6950,6950,6960,6950,976
20231129,103600,1299341380,6960,6960,6960,6950,1313
20231129,103500,1290203030,6960,6960,6960,6960,198
20231129,103400,1288824950,6950,6950,6960,6950,327
20231129,103300,1286551220,6950,6950,6960,6950,9985
20231129,103200,1217133360,6940,6950,6950,6940,919
20231129,103100,1210746810,6950,6950,6950,6950,1
20231129,103000,1210739860,6950,6960,6960,6950,916
20231129,102900,1204366000,6960,6970,6970,6960,101
20231129,102800,1203662980,6980,6980,6980,6980,144
20231129,102700,1202657860,6980,6970,6980,6960,330
20231129,102600,1200357160,6970,6970,6970,6970,966
20231129,102500,1193624140,6970,6970,6970,6970,437
20231129,102400,1190578250,6970,6970,6970,6960,124
20231129,102300,1189713990,6950,6960,6960,6950,2256
20231129,102200,1174032540,6960,6960,6970,6960,389
20231129,102100,1171325060,6960,6960,6960,6960,77
20231129,102000,1170789140,6960,6960,6960,6950,249
20231129,101900,1169058570,6940,6940,6960,6940,735
20231129,101800,1163954220,6940,6960,6960,6940,608
20231129,101700,1159726600,6960,6960,6970,6960,809
20231129,101600,1154090870,6970,6970,6970,6960,1130
20231129,101500,1146217770,6960,6960,6970,6960,461
20231129,101400,1143009150,6970,6970,6970,6960,766
20231129,101300,1137671640,6970,6970,6970,6960,116
20231129,101200,1136863170,6960,6950,6970,6950,9523
20231129,101100,1070652410,6950,6940,6950,6940,227
20231129,101000,1069076050,6950,6950,6950,6950,596
20231129,100900,1064933850,6950,6940,6950,6940,239
20231129,100800,1063274850,6940,6940,6950,6930,3228
20231129,100700,1040883900,6940,6940,6960,6940,4026
20231129,100600,1012931360,6940,6930,6940,6920,1785
20231129,100500,1000570190,6930,6940,6940,6920,408
20231129,100400,997746680,6940,6920,6940,6910,957
20231129,100300,991126410,6940,6940,6940,6920,805
20231129,100200,985547620,6940,6910,6940,6910,2886
20231129,100100,965595320,6910,6920,6920,6910,1298
20231129,100000,956623080,6920,6920,6930,6920,435
20231129,095900,953612870,6920,6930,6930,6910,4153
20231129,095800,924911730,6920,6930,6930,6920,423
20231129,095700,921984540,6930,6930,6930,6920,2215
20231129,095600,906656500,6920,6940,6940,6920,180
20231129,095500,905409720,6940,6940,6940,6930,249
20231129,095400,903684060,6940,6940,6940,6930,143
20231129,095300,902692480,6940,6950,6950,6920,2839
20231129,095200,883026870,6940,6950,6960,6940,1127
20231129,095100,875195720,6950,6950,6950,6940,367
20231129,095000,872645150,6950,6930,6950,6930,222
20231129,094900,871104000,6930,6920,6930,6910,2437
20231129,094800,854230290,6920,6920,6930,6910,2151
20231129,094700,839349190,6920,6930,6930,6920,628
20231129,094600,834997260,6930,6920,6930,6920,19
20231129,094500,834865640,6920,6920,6930,6920,537
20231129,094400,831149410,6920,6930,6930,6910,1573
20231129,094300,820264120,6930,6920,6930,6920,1018
20231129,094200,813219010,6920,6920,6920,6910,1723
20231129,094100,801300770,6920,6920,6930,6910,2330
20231129,094000,785181920,6930,6920,6930,6910,3599
20231129,093900,760294830,6920,6910,6920,6910,1938
20231129,093800,746895750,6910,6910,6920,6910,3182
20231129,093700,724899880,6920,6930,6930,6900,2464
20231129,093600,707860900,6930,6920,6930,6920,1315
20231129,093500,698757400,6930,6960,6960,6920,1870
20231129,093400,685792770,6950,6970,6970,6940,443
20231129,093300,682713860,6970,6970,6980,6940,2003
20231129,093200,668784430,6970,6950,6980,6950,1987
20231129,093100,654938190,6950,6950,6960,6940,708
20231129,093000,650017590,6950,6950,6950,6900,20702
20231129,092900,506644220,6950,6950,6950,6940,454
20231129,092800,503489520,6950,6950,6950,6950,646
20231129,092700,498999820,6950,6940,6950,6940,911
20231129,092600,492672060,6940,6950,6950,6940,2877
20231129,092500,472701170,6950,6950,6950,6940,2390
20231129,092400,456096720,6950,6960,6960,6950,2561
20231129,092300,438282950,6960,6970,6970,6950,4466
20231129,092200,407197210,6970,6980,6980,6970,2497
20231129,092100,389792920,6980,6980,6990,6980,382
20231129,092000,387126450,6980,6990,6990,6980,1294
20231129,091900,378094250,6980,6990,6990,6980,800
20231129,091800,372509160,6980,7010,7010,6980,1978
20231129,091700,358687200,7020,7020,7030,7010,1056
20231129,091600,351271140,7020,6980,7020,6980,5674
20231129,091500,311546560,6980,6980,6990,6980,2833
20231129,091400,291771160,6990,7000,7000,6980,1477
20231129,091300,281446600,7000,7000,7000,6990,1939
20231129,091200,267873650,7000,7010,7010,6990,6794
20231129,091100,220358030,7010,7010,7010,7010,2618
20231129,091000,202005850,7010,7020,7030,7010,1783
20231129,090900,189490260,7020,7000,7020,7000,1602
20231129,090800,178251510,7000,7010,7010,7000,1363
20231129,090700,168709120,7000,6990,7000,6990,870
20231129,090600,162621920,6990,7000,7000,6980,4435
20231129,090500,131615940,7000,7010,7020,6990,1730
20231129,090400,119497200,6990,6980,7000,6980,4215
20231129,090300,90026320,6970,6980,6980,6970,993
20231129,090200,83098960,6970,6980,6980,6960,1072
20231129,090100,75625740,6990,7020,7020,6990,2973
20231129,090000,54806490,7020,7040,7040,6990,7798