stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,184600,645947228400,72700,72700,72700,72700,591479
20231129,184500,645947228400,72700,72700,72700,72700,0
20231129,184400,645947228400,72700,72700,72700,72700,0
20231129,184300,645947228400,72700,72700,72700,72700,0
20231129,184200,645947228400,72700,72700,72700,72700,0
20231129,184100,645947228400,72700,72700,72700,72700,0
20231129,184000,645947228400,72700,72700,72700,72700,0
20231129,183900,645947228400,72700,72700,72700,72700,0
20231129,183800,645947228400,72700,72700,72700,72700,0
20231129,183700,645947228400,72700,72700,72700,72700,0
20231129,183600,645947228400,72700,72700,72700,72700,0
20231129,183500,645947228400,72700,72700,72700,72700,0
20231129,183400,645947228400,72700,72700,72700,72700,0
20231129,183300,645947228400,72700,72700,72700,72700,0
20231129,183200,645947228400,72700,72700,72700,72700,0
20231129,183100,645947228400,72700,72700,72700,72700,0
20231129,183000,645947228400,72700,72700,72700,72700,0
20231129,182900,645947228400,72700,72700,72700,72700,0
20231129,182800,645947228400,72700,72700,72700,72700,0
20231129,182700,645947228400,72700,72700,72700,72700,0
20231129,182600,645947228400,72700,72700,72700,72700,0
20231129,182500,645947228400,72700,72700,72700,72700,0
20231129,182400,645947228400,72700,72700,72700,72700,0
20231129,182300,645947228400,72700,72700,72700,72700,0
20231129,182200,645947228400,72700,72700,72700,72700,0
20231129,182100,645947228400,72700,72700,72700,72700,0
20231129,182000,645947228400,72700,72700,72700,72700,0
20231129,181900,645947228400,72700,72700,72700,72700,0
20231129,181800,645947228400,72700,72700,72700,72700,0
20231129,181700,645947228400,72700,72700,72700,72700,0
20231129,181600,645947228400,72700,72700,72700,72700,591479
20231129,181500,645947228400,72700,72700,72700,72700,0
20231129,181400,645947228400,72700,72700,72700,72700,0
20231129,181300,645947228400,72700,72700,72700,72700,0
20231129,181200,645947228400,72700,72700,72700,72700,0
20231129,181100,645947228400,72700,72700,72700,72700,0
20231129,181000,645947228400,72700,72700,72700,72700,0
20231129,180900,645947228400,72700,72700,72700,72700,0
20231129,180800,645947228400,72700,72700,72700,72700,0
20231129,180700,645947228400,72700,72700,72700,72700,0
20231129,180600,645947228400,72700,72700,72700,72700,0
20231129,180500,645947228400,72700,72700,72700,72700,0
20231129,180400,645947228400,72700,72700,72700,72700,0
20231129,180300,645947228400,72700,72700,72700,72700,0
20231129,180200,645947228400,72700,72700,72700,72700,0
20231129,180100,645947228400,72700,72700,72700,72700,0
20231129,180000,645947228400,72700,72700,72700,72700,0
20231129,175900,645947228400,72700,72700,72700,72700,0
20231129,175800,645947228400,72700,72700,72700,72700,0
20231129,175700,645947228400,72700,72700,72700,72700,0
20231129,175600,645947228400,72700,72700,72700,72700,0
20231129,175500,645947228400,72700,72700,72700,72700,0
20231129,175400,645947228400,72700,72700,72700,72700,0
20231129,175300,645947228400,72700,72700,72700,72700,0
20231129,175200,645947228400,72700,72700,72700,72700,0
20231129,175100,645947228400,72700,72700,72700,72700,0
20231129,175000,645947228400,72700,72700,72700,72700,0
20231129,174900,645947228400,72700,72700,72700,72700,0
20231129,174800,645947228400,72700,72700,72700,72700,0
20231129,174700,645947228400,72700,72700,72700,72700,0
20231129,174600,645947228400,72700,72700,72700,72700,591479
20231129,174500,645947228400,72700,72700,72700,72700,0
20231129,174400,645947228400,72700,72700,72700,72700,0
20231129,174300,645947228400,72700,72700,72700,72700,0
20231129,174200,645947228400,72700,72700,72700,72700,0
20231129,174100,645947228400,72700,72700,72700,72700,0
20231129,174000,645947228400,72700,72700,72700,72700,0
20231129,173900,645947228400,72700,72700,72700,72700,0
20231129,173800,645947228400,72700,72700,72700,72700,0
20231129,173700,645947228400,72700,72700,72700,72700,0
20231129,173600,645947228400,72700,72700,72700,72700,0
20231129,173500,645947228400,72700,72700,72700,72700,0
20231129,173400,645947228400,72700,72700,72700,72700,0
20231129,173300,645947228400,72700,72700,72700,72700,0
20231129,173200,645947228400,72700,72700,72700,72700,0
20231129,173100,645947228400,72700,72700,72700,72700,0
20231129,173000,645947228400,72700,72700,72700,72700,0
20231129,172900,645947228400,72700,72700,72700,72700,0
20231129,172800,645947228400,72700,72700,72700,72700,0
20231129,172700,645947228400,72700,72700,72700,72700,0
20231129,172600,645947228400,72700,72700,72700,72700,0
20231129,172500,645947228400,72700,72700,72700,72700,0
20231129,172400,645947228400,72700,72700,72700,72700,0
20231129,172300,645947228400,72700,72700,72700,72700,0
20231129,172200,645947228400,72700,72700,72700,72700,0
20231129,172100,645947228400,72700,72700,72700,72700,0
20231129,172000,645947228400,72700,72700,72700,72700,0
20231129,171900,645947228400,72700,72700,72700,72700,0
20231129,171800,645947228400,72700,72700,72700,72700,0
20231129,171700,645947228400,72700,72700,72700,72700,0
20231129,171600,645947228400,72700,72700,72700,72700,591479
20231129,171500,645947228400,72700,72700,72700,72700,0
20231129,171400,645947228400,72700,72700,72700,72700,0
20231129,171300,645947228400,72700,72700,72700,72700,0
20231129,171200,645947228400,72700,72700,72700,72700,0
20231129,171100,645947228400,72700,72700,72700,72700,0
20231129,171000,645947228400,72700,72700,72700,72700,0
20231129,170900,645947228400,72700,72700,72700,72700,0
20231129,170800,645947228400,72700,72700,72700,72700,0
20231129,170700,645947228400,72700,72700,72700,72700,0
20231129,170600,645947228400,72700,72700,72700,72700,0
20231129,170500,645947228400,72700,72700,72700,72700,0
20231129,170400,645947228400,72700,72700,72700,72700,0
20231129,170300,645947228400,72700,72700,72700,72700,0
20231129,170200,645947228400,72700,72700,72700,72700,0
20231129,170100,645947228400,72700,72700,72700,72700,0
20231129,170000,645947228400,72700,72700,72700,72700,0
20231129,165900,645947228400,72700,72700,72700,72700,0
20231129,165800,645947228400,72700,72700,72700,72700,0
20231129,165700,645947228400,72700,72700,72700,72700,0
20231129,165600,645947228400,72700,72700,72700,72700,0
20231129,165500,645947228400,72700,72700,72700,72700,0
20231129,165400,645947228400,72700,72700,72700,72700,0
20231129,165300,645947228400,72700,72700,72700,72700,0
20231129,165200,645947228400,72700,72700,72700,72700,0
20231129,165100,645947228400,72700,72700,72700,72700,0
20231129,165000,645947228400,72700,72700,72700,72700,0
20231129,164900,645947228400,72700,72700,72700,72700,0
20231129,164800,645947228400,72700,72700,72700,72700,0
20231129,164700,645947228400,72700,72700,72700,72700,0
20231129,164600,645947228400,72700,72700,72700,72700,591479
20231129,164500,645947228400,72700,72700,72700,72700,0
20231129,164400,645947228400,72700,72700,72700,72700,0
20231129,164300,645947228400,72700,72700,72700,72700,0
20231129,164200,645947228400,72700,72700,72700,72700,0
20231129,164100,645947228400,72700,72700,72700,72700,0
20231129,164000,645947228400,72700,72700,72700,72700,0
20231129,163900,645947228400,72700,72700,72700,72700,0
20231129,163800,645947228400,72700,72700,72700,72700,0
20231129,163700,645947228400,72700,72700,72700,72700,0
20231129,163600,645947228400,72700,72700,72700,72700,0
20231129,163500,645947228400,72700,72700,72700,72700,0
20231129,163400,645947228400,72700,72700,72700,72700,0
20231129,163300,645947228400,72700,72700,72700,72700,0
20231129,163200,645947228400,72700,72700,72700,72700,0
20231129,163100,645947228400,72700,72700,72700,72700,0
20231129,163000,645947228400,72700,72700,72700,72700,0
20231129,162900,645947228400,72700,72700,72700,72700,0
20231129,162800,645947228400,72700,72700,72700,72700,0
20231129,162700,645947228400,72700,72700,72700,72700,0
20231129,162600,645947228400,72700,72700,72700,72700,0
20231129,162500,645947228400,72700,72700,72700,72700,0
20231129,162400,645947228400,72700,72700,72700,72700,0
20231129,162300,645947228400,72700,72700,72700,72700,0
20231129,162200,645947228400,72700,72700,72700,72700,0
20231129,162100,645947228400,72700,72700,72700,72700,0
20231129,162000,645947228400,72700,72700,72700,72700,0
20231129,161900,645947228400,72700,72700,72700,72700,0
20231129,161800,645947228400,72700,72700,72700,72700,0
20231129,161700,645947228400,72700,72700,72700,72700,0
20231129,161600,645947228400,72700,72700,72700,72700,591479
20231129,161500,645947228400,72700,72700,72700,72700,0
20231129,161400,645947228400,72700,72700,72700,72700,0
20231129,161300,645947228400,72700,72700,72700,72700,0
20231129,161200,645947228400,72700,72700,72700,72700,0
20231129,161100,645947228400,72700,72700,72700,72700,0
20231129,161000,645947228400,72700,72700,72700,72700,0
20231129,160900,645947228400,72700,72700,72700,72700,0
20231129,160800,645947228400,72700,72700,72700,72700,0
20231129,160700,645947228400,72700,72700,72700,72700,0
20231129,160600,645947228400,72700,72700,72700,72700,0
20231129,160500,645947228400,72700,72700,72700,72700,0
20231129,160400,645947228400,72700,72700,72700,72700,0
20231129,160300,645947228400,72700,72700,72700,72700,0
20231129,160200,645947228400,72700,72700,72700,72700,0
20231129,160100,645947228400,72700,72700,72700,72700,0
20231129,160000,645947228400,72700,72700,72700,72700,0
20231129,155900,645947228400,72700,72700,72700,72700,0
20231129,155800,645947228400,72700,72700,72700,72700,0
20231129,155700,645947228400,72700,72700,72700,72700,0
20231129,155600,645947228400,72700,72700,72700,72700,0
20231129,155500,645947228400,72700,72700,72700,72700,0
20231129,155400,645947228400,72700,72700,72700,72700,0
20231129,155300,645947228400,72700,72700,72700,72700,0
20231129,155200,645947228400,72700,72700,72700,72700,0
20231129,155100,645947228400,72700,72700,72700,72700,0
20231129,155000,645947228400,72700,72700,72700,72700,0
20231129,154900,645947228400,72700,72700,72700,72700,0
20231129,154800,645947228400,72700,72700,72700,72700,0
20231129,154700,645947228400,72700,72700,72700,72700,0
20231129,154600,645947228400,72700,72700,72700,72700,591479
20231129,154500,645947228400,72700,72700,72700,72700,0
20231129,154400,645947228400,72700,72700,72700,72700,0
20231129,154300,645947228400,72700,72700,72700,72700,0
20231129,154200,645947228400,72700,72700,72700,72700,0
20231129,154100,645947228400,72700,72700,72700,72700,0
20231129,154000,645947228400,72700,72700,72700,72700,0
20231129,153900,645947228400,72700,72700,72700,72700,0
20231129,153800,645947228400,72700,72700,72700,72700,0
20231129,153700,645947228400,72700,72700,72700,72700,0
20231129,153600,645947228400,72700,72700,72700,72700,0
20231129,153500,645947228400,72700,72700,72700,72700,0
20231129,153400,645947228400,72700,72700,72700,72700,0
20231129,153300,645947228400,72700,72700,72700,72700,0
20231129,153200,645947228400,72700,72700,72700,72700,0
20231129,153100,645947228400,72700,72700,72700,72700,0
20231129,153000,645947228400,72700,72700,72700,72700,591479
20231129,152900,602946705100,72700,72700,72700,72700,0
20231129,152800,602946705100,72700,72700,72700,72700,0
20231129,152700,602946705100,72700,72700,72700,72700,0
20231129,152600,602946705100,72700,72700,72700,72700,0
20231129,152500,602946705100,72700,72700,72700,72700,0
20231129,152400,602946705100,72700,72700,72700,72700,0
20231129,152300,602946705100,72700,72700,72700,72700,0
20231129,152200,602946705100,72700,72700,72700,72700,0
20231129,152100,602946705100,72700,72700,72700,72700,0
20231129,152000,602946705100,72700,72700,72700,72700,0
20231129,151900,602946705100,72700,72700,72700,72600,82363
20231129,151800,596960886000,72700,72600,72700,72600,22503
20231129,151700,595326419800,72700,72700,72700,72600,19190
20231129,151600,593932382400,72700,72600,72700,72600,12921
20231129,151500,592993704800,72600,72600,72700,72600,14335
20231129,151400,591952479300,72700,72700,72700,72600,15684
20231129,151300,590813577600,72600,72600,72700,72600,17181
20231129,151200,589565968000,72600,72600,72700,72600,22255
20231129,151100,587949778400,72600,72700,72700,72600,39515
20231129,151000,585080655800,72700,72600,72700,72600,18907
20231129,150900,583707751700,72700,72600,72700,72600,6761
20231129,150800,583216675700,72600,72700,72700,72600,17713
20231129,150700,581930568800,72600,72700,72700,72600,9056
20231129,150600,581272901000,72600,72600,72700,72600,9993
20231129,150500,580547196000,72600,72700,72700,72600,17848
20231129,150400,579250933300,72700,72600,72700,72600,9468
20231129,150300,578563196000,72600,72600,72700,72600,9910
20231129,150200,577843434500,72600,72600,72700,72600,9597
20231129,150100,577146248800,72700,72600,72700,72600,16514
20231129,150000,575947082000,72700,72600,72700,72600,24102
20231129,145900,574196850000,72700,72700,72700,72600,8446
20231129,145800,573583233400,72700,72600,72700,72600,42980
20231129,145700,570459532200,72600,72600,72700,72600,7788
20231129,145600,569893928200,72600,72600,72700,72600,8795
20231129,145500,569254940000,72600,72600,72700,72600,8485
20231129,145400,568638732400,72600,72600,72700,72600,12958
20231129,145300,567697847700,72600,72700,72700,72600,12677
20231129,145200,566777273500,72600,72600,72700,72600,10024
20231129,145100,566049400200,72600,72600,72700,72600,10783
20231129,145000,565266454300,72700,72700,72700,72600,18111
20231129,144900,563951380300,72600,72600,72700,72600,10069
20231129,144800,563220074800,72600,72700,72700,72600,7773
20231129,144700,562655458400,72700,72700,72700,72600,15889
20231129,144600,561501461600,72700,72700,72700,72600,15317
20231129,144500,560389040100,72700,72600,72700,72600,9669
20231129,144400,559686692600,72600,72700,72700,72600,10224
20231129,144300,558944162800,72700,72600,72700,72600,11709
20231129,144200,558093784500,72600,72600,72700,72600,6483
20231129,144100,557622919500,72600,72700,72700,72600,8127
20231129,144000,557032733300,72700,72600,72700,72600,6961
20231129,143900,556527125600,72600,72600,72700,72600,5247
20231129,143800,556146004700,72600,72600,72700,72500,113591
20231129,143700,547899626200,72600,72700,72700,72600,16105
20231129,143600,546730226200,72600,72600,72700,72600,38539
20231129,143500,543932039000,72600,72600,72700,72600,6273
20231129,143400,543476449600,72600,72700,72700,72600,5618
20231129,143300,543068369800,72700,72700,72700,72600,11458
20231129,143200,542236049500,72700,72700,72700,72600,6831
20231129,143100,541739787200,72700,72600,72700,72600,8085
20231129,143000,541152406100,72600,72600,72700,72600,8015
20231129,142900,540570195200,72600,72700,72700,72600,11868
20231129,142800,539707811100,72600,72600,72700,72600,6449
20231129,142700,539239266400,72700,72600,72700,72600,17398
20231129,142600,537975564500,72600,72600,72700,72600,6676
20231129,142500,537490678400,72700,72700,72700,72600,7276
20231129,142400,536962274400,72600,72600,72700,72600,5800
20231129,142300,536540982100,72600,72700,72700,72600,5305
20231129,142200,536155716000,72600,72600,72700,72600,6287
20231129,142100,535699070500,72600,72600,72700,72500,111939
20231129,142000,527572241100,72500,72600,72600,72500,5693
20231129,141900,527159281500,72500,72600,72600,72500,7786
20231129,141800,526594572400,72500,72500,72600,72500,6976
20231129,141700,526088504000,72500,72600,72600,72500,7411
20231129,141600,525550830600,72600,72500,72600,72500,7585
20231129,141500,525000713200,72500,72500,72600,72500,8005
20231129,141400,524420009000,72600,72500,72600,72500,18031
20231129,141300,523111319200,72600,72600,72700,72500,133115
20231129,141200,513446802000,72600,72600,72700,72600,7740
20231129,141100,512884504600,72600,72600,72700,72600,8310
20231129,141000,512280840400,72700,72600,72700,72600,13017
20231129,140900,511335285800,72700,72600,72700,72600,6294
20231129,140800,510878048100,72700,72600,72700,72600,6266
20231129,140700,510422818700,72600,72600,72700,72600,7796
20231129,140600,509856423600,72600,72600,72700,72600,7196
20231129,140500,509333590600,72600,72700,72700,72600,6502
20231129,140400,508861124900,72600,72600,72700,72600,5615
20231129,140300,508453368400,72600,72600,72700,72600,7431
20231129,140200,507913640000,72700,72700,72700,72600,4927
20231129,140100,507555776400,72600,72600,72700,72600,6214
20231129,140000,507104285200,72600,72600,72700,72600,4081
20231129,135900,506807724900,72700,72700,72700,72600,3728
20231129,135800,506536897400,72700,72600,72700,72600,4899
20231129,135700,506180903500,72600,72600,72700,72600,6510
20231129,135600,505707874600,72700,72700,72800,72600,148536
20231129,135500,494909116200,72800,72700,72800,72700,4569
20231129,135400,494576633800,72700,72700,72800,72700,6962
20231129,135300,494070153700,72800,72700,72800,72700,6416
20231129,135200,493603303700,72700,72700,72800,72700,4787
20231129,135100,493254950300,72700,72700,72800,72700,6986
20231129,135000,492746486200,72700,72700,72800,72700,5513
20231129,134900,492345457500,72800,72700,72800,72700,3277
20231129,134800,492107029500,72700,72700,72800,72700,2657
20231129,134700,491913685900,72700,72700,72800,72700,3514
20231129,134600,491658056600,72800,72700,72800,72700,2545
20231129,134500,491472879400,72700,72800,72800,72700,2756
20231129,134400,491272311100,72800,72700,72800,72700,3904
20231129,134300,490988338800,72800,72700,72800,72700,2670
20231129,134200,490794049400,72700,72700,72700,72600,77904
20231129,134100,485130534900,72700,72700,72700,72500,165508
20231129,134000,473114611500,72700,72700,72700,72600,4725
20231129,133900,472771224600,72700,72600,72700,72600,6160
20231129,133800,472323683000,72600,72700,72700,72600,7144
20231129,133700,471804644200,72600,72700,72700,72600,4477
20231129,133600,471479299300,72600,72700,72700,72600,6142
20231129,133500,471032954800,72600,72700,72700,72600,6293
20231129,133400,470575796900,72600,72600,72700,72600,8259
20231129,133300,469975860600,72700,72600,72700,72600,4775
20231129,133200,469628872500,72600,72700,72700,72600,8777
20231129,133100,468991019300,72600,72600,72700,72600,4597
20231129,133000,468656950800,72600,72700,72700,72600,7411
20231129,132900,468118508300,72600,72700,72700,72600,6802
20231129,132800,467624418000,72600,72700,72700,72600,5233
20231129,132700,467244279600,72600,72700,72700,72600,3712
20231129,132600,466974633200,72700,72600,72700,72600,4402
20231129,132500,466654702100,72600,72700,72700,72600,4506
20231129,132400,466327297400,72600,72700,72700,72600,2632
20231129,132300,466136095600,72700,72600,72700,72600,4589
20231129,132200,465802624600,72700,72800,72800,72600,36424
20231129,132100,463154594200,72700,72700,72700,72600,58971
20231129,132000,458867601200,72600,72600,72700,72600,3136
20231129,131900,458639712200,72600,72600,72800,72600,292217
20231129,131800,437396149800,72600,72700,72700,72600,5941
20231129,131700,436964358200,72700,72700,72700,72600,15360
20231129,131600,435848819500,72700,72700,72700,72600,17370
20231129,131500,434586414100,72700,72700,72700,72600,5009
20231129,131400,434222355700,72700,72600,72700,72600,3922
20231129,131300,433937281700,72700,72600,72700,72500,128849
20231129,131200,424582952200,72600,72500,72600,72500,12427
20231129,131100,423681689800,72600,72500,72600,72500,5081
20231129,131000,423312999000,72500,72500,72600,72400,71797
20231129,130900,418107666100,72500,72300,72500,72300,112807
20231129,130800,409940741800,72400,72300,72400,72300,3802
20231129,130700,409665597200,72300,72400,72400,72300,5782
20231129,130600,409247153000,72400,72400,72400,72300,5133
20231129,130500,408875724300,72300,72400,72400,72300,7447
20231129,130400,408336979100,72300,72300,72400,72300,13391
20231129,130300,407367780100,72300,72300,72400,72300,5128
20231129,130200,406996676900,72400,72400,72400,72300,5518
20231129,130100,406597257200,72400,72300,72400,72300,4607
20231129,130000,406263877900,72300,72400,72400,72300,12904
20231129,125900,405329907700,72300,72400,72400,72300,5125
20231129,125800,404959076800,72300,72400,72400,72300,7777
20231129,125700,404396368200,72400,72300,72400,72300,7277
20231129,125600,403870019000,72300,72400,72400,72300,7208
20231129,125500,403348616400,72400,72300,72400,72300,3503
20231129,125400,403095125300,72300,72300,72400,72300,3815
20231129,125300,402819101100,72300,72400,72400,72300,4756
20231129,125200,402474990900,72400,72300,72400,72300,3149
20231129,125100,402247143300,72400,72300,72400,72300,3149
20231129,125000,402019264800,72300,72400,72400,72300,5348
20231129,124900,401632423600,72400,72400,72400,72300,2325
20231129,124800,401464189400,72400,72300,72400,72300,2627
20231129,124700,401274077800,72400,72400,72400,72300,1974
20231129,124600,401131229800,72300,72300,72400,72300,12731
20231129,124500,400210625800,72300,72500,72500,72300,106671
20231129,124400,392487834200,72500,72500,72500,72400,2900
20231129,124300,392277714700,72500,72400,72500,72400,7066
20231129,124200,391765872100,72500,72500,72500,72400,5194
20231129,124100,391389528600,72500,72500,72500,72400,3611
20231129,124000,391127898500,72400,72500,72500,72400,8227
20231129,123900,390531788300,72400,72500,72500,72400,19097
20231129,123800,389147416800,72500,72500,72500,72400,17261
20231129,123700,387896153400,72500,72500,72500,72400,7326
20231129,123600,387365208300,72500,72500,72500,72400,5566
20231129,123500,386961806000,72500,72500,72500,72400,5548
20231129,123400,386559769300,72400,72500,72500,72400,5711
20231129,123300,386145950500,72500,72400,72500,72400,5997
20231129,123200,385711446900,72500,72400,72500,72400,4476
20231129,123100,385387064400,72400,72400,72500,72400,30073
20231129,123000,383209261900,72400,72400,72500,72400,5838
20231129,122900,382786242200,72500,72500,72500,72400,7179
20231129,122800,382265883900,72400,72400,72500,72400,4372
20231129,122700,381949057100,72400,72400,72500,72400,7821
20231129,122600,381382436300,72500,72400,72500,72400,5039
20231129,122500,381017250900,72400,72400,72500,72400,5579
20231129,122400,380613010400,72400,72400,72500,72400,5467
20231129,122300,380216926000,72500,72400,72500,72400,3883
20231129,122200,379935530000,72400,72400,72500,72400,3962
20231129,122100,379648431100,72400,72500,72500,72400,6419
20231129,122000,379183350500,72500,72400,72500,72400,4202
20231129,121900,378878840000,72400,72500,72500,72400,4035
20231129,121800,378586413000,72500,72400,72500,72400,5380
20231129,121700,378196635500,72400,72500,72500,72400,3743
20231129,121600,377925372700,72500,72400,72500,72400,3803
20231129,121500,377649770800,72400,72400,72500,72400,6257
20231129,121400,377196435700,72400,72500,72500,72400,4218
20231129,121300,376890766600,72400,72400,72500,72400,2198
20231129,121200,376731516500,72400,72500,72500,72400,2946
20231129,121100,376518031400,72400,72500,72500,72400,1911
20231129,121000,376379640400,72400,72500,72500,72400,3060
20231129,120900,376158012500,72400,72400,72500,72400,4870
20231129,120800,375805330800,72500,72400,72500,72400,3483
20231129,120700,375553132400,72500,72400,72500,72400,4036
20231129,120600,375260617000,72400,72500,72500,72400,3286
20231129,120500,375022556300,72500,72400,72500,72400,2606
20231129,120400,374833709300,72500,72400,72500,72400,7756
20231129,120300,374271864800,72400,72500,72600,72400,150639
20231129,120200,363350589700,72500,72600,72600,72500,3755
20231129,120100,363078130400,72500,72600,72600,72500,7334
20231129,120000,362546043500,72600,72500,72600,72500,6755
20231129,115900,362055886200,72600,72600,72600,72500,5209
20231129,115800,361677925900,72500,72600,72600,72500,6602
20231129,115700,361198964700,72500,72600,72600,72500,2793
20231129,115600,360996257400,72600,72500,72600,72500,3814
20231129,115500,360719514700,72500,72600,72600,72500,2838
20231129,115400,360513531600,72500,72500,72600,72500,3537
20231129,115300,360256879800,72600,72600,72600,72500,4912
20231129,115200,359900480300,72500,72500,72600,72500,1527
20231129,115100,359789669400,72500,72500,72600,72500,5613
20231129,115000,359382323400,72600,72500,72600,72500,3990
20231129,114900,359092828500,72600,72500,72600,72500,3360
20231129,114800,358849005200,72600,72600,72600,72500,2958
20231129,114700,358634345100,72500,72500,72600,72500,1591
20231129,114600,358518926300,72500,72600,72600,72500,3224
20231129,114500,358285042600,72500,72500,72600,72500,1905
20231129,114400,358146850300,72600,72500,72600,72500,5832
20231129,114300,357723951700,72500,72500,72600,72500,3315
20231129,114200,357483450600,72600,72600,72600,72500,2921
20231129,114100,357271474100,72600,72500,72600,72500,4028
20231129,114000,356979129800,72600,72600,72600,72500,5574
20231129,113900,356574659900,72500,72500,72600,72500,5873
20231129,113800,356148385000,72600,72700,72700,72500,102991
20231129,113700,348671358400,72700,72600,72700,72600,5645
20231129,113600,348261140700,72700,72600,72700,72600,4554
20231129,113500,347930241900,72700,72700,72700,72600,3779
20231129,113400,347655622200,72700,72700,72700,72600,6186
20231129,113300,347206291800,72600,72600,72700,72600,2512
20231129,113200,347023758700,72700,72700,72700,72600,3363
20231129,113100,346779341900,72600,72700,72700,72600,4052
20231129,113000,346484887800,72600,72600,72700,72600,3748
20231129,112900,346212499800,72600,72600,72700,72600,5442
20231129,112800,345816994400,72600,72600,72700,72600,8306
20231129,112700,345213233600,72600,72700,72700,72600,2323
20231129,112600,345044413300,72700,72600,72700,72600,4866
20231129,112500,344690844500,72600,72600,72700,72600,2806
20231129,112400,344486976000,72600,72700,72700,72600,3172
20231129,112300,344256525800,72600,72500,72700,72500,24206
20231129,112200,342499120600,72600,72600,72600,72500,2899
20231129,112100,342288707500,72600,72500,72600,72500,2033
20231129,112000,342141196700,72600,72600,72600,72500,2745
20231129,111900,341941967900,72600,72600,72600,72500,3115
20231129,111800,341715930000,72500,72700,72700,72500,29057
20231129,111700,339606915900,72600,72600,72700,72600,4375
20231129,111600,339289076700,72600,72700,72700,72600,2278
20231129,111500,339123660400,72600,72700,72700,72600,2715
20231129,111400,338926356700,72700,72700,72700,72600,3939
20231129,111300,338640067400,72600,72700,72800,72600,50720
20231129,111200,334952827600,72700,72800,72800,72600,93073
20231129,111100,328187251100,72800,72700,72800,72600,155917
20231129,111000,316851974400,72600,72600,72700,72600,18956
20231129,110900,315474252500,72600,72700,72700,72600,8682
20231129,110800,314843479300,72600,72700,72700,72600,5395
20231129,110700,314451446700,72700,72700,72700,72600,13218
20231129,110600,313491347600,72700,72600,72700,72600,4205
20231129,110500,313185778600,72600,72600,72700,72600,2745
20231129,110400,312986381600,72600,72600,72700,72600,13118
20231129,110300,312033323200,72600,72600,72700,72600,6708
20231129,110200,311546029000,72600,72700,72700,72600,1437
20231129,110100,311441638500,72600,72600,72700,72600,6723
20231129,110000,310953267600,72600,72600,72700,72600,3158
20231129,105900,310723850600,72600,72600,72700,72600,2250
20231129,105800,310560426400,72700,72600,72700,72600,8564
20231129,105700,309938349700,72600,72600,72700,72600,4949
20231129,105600,309578832900,72600,72700,72700,72600,6608
20231129,105500,309098657600,72600,72600,72700,72600,5300
20231129,105400,308713508600,72600,72600,72700,72600,8264
20231129,105300,308113183800,72600,72700,72700,72600,2237
20231129,105200,307950649300,72600,72600,72700,72500,158886
20231129,105100,296414112900,72500,72500,72600,72500,12181
20231129,105000,295529974600,72500,72500,72600,72500,8559
20231129,104900,294909259500,72500,72500,72600,72500,3459
20231129,104800,294658441700,72500,72500,72600,72500,3072
20231129,104700,294435657900,72500,72600,72700,72500,48656
20231129,104600,290903752200,72600,72600,72700,72600,4306
20231129,104500,290591092100,72600,72600,72700,72600,4262
20231129,104400,290281580600,72600,72600,72700,72600,16450
20231129,104300,289087281800,72600,72600,72700,72600,5269
20231129,104200,288704723100,72600,72600,72700,72600,3552
20231129,104100,288446790200,72600,72600,72700,72500,123835
20231129,104000,279456281900,72700,72600,72700,72600,6765
20231129,103900,278964869200,72600,72700,72700,72600,6181
20231129,103800,278515702800,72600,72600,72700,72600,6454
20231129,103700,278046858700,72600,72600,72700,72600,4773
20231129,103600,277700107700,72600,72700,72700,72600,4571
20231129,103500,277367951500,72600,72600,72700,72600,4254
20231129,103400,277058852500,72600,72600,72700,72600,4396
20231129,103300,276739454700,72600,72600,72700,72600,2281
20231129,103200,276573775300,72600,72600,72700,72600,1743
20231129,103100,276447169600,72600,72600,72700,72600,1646
20231129,103000,276327599000,72600,72600,72700,72600,2047
20231129,102900,276178941400,72600,72700,72700,72600,2461
20231129,102800,276000208300,72700,72700,72700,72600,8211
20231129,102700,275403477400,72700,72600,72700,72600,1320
20231129,102600,275307605200,72600,72600,72700,72500,51997
20231129,102500,271532429000,72600,72600,72700,72500,117501
20231129,102400,263001957400,72600,72600,72700,72600,9185
20231129,102300,262334826800,72600,72600,72700,72600,6972
20231129,102200,261828247000,72700,72600,72700,72600,6249
20231129,102100,261374195700,72600,72600,72700,72600,4388
20231129,102000,261055398700,72600,72600,72700,72600,15579
20231129,101900,259923033400,72700,72600,72700,72600,5131
20231129,101800,259550165000,72700,72700,72700,72600,11109
20231129,101700,258742739000,72600,72600,72700,72600,6167
20231129,101600,258294764500,72600,72700,72700,72600,5238
20231129,101500,257914258400,72600,72600,72700,72600,4421
20231129,101400,257593067100,72600,72600,72700,72600,3294
20231129,101300,257353714800,72600,72600,72700,72600,4349
20231129,101200,257037749900,72600,72700,72700,72600,3099
20231129,101100,256812548000,72600,72600,72700,72600,4127
20231129,101000,256512689500,72700,72700,72700,72600,2117
20231129,100900,256358943000,72600,72600,72700,72600,3293
20231129,100800,256119778400,72600,72600,72700,72500,3880
20231129,100700,255838038100,72500,72600,72700,72500,50362
20231129,100600,252181462100,72600,72700,72700,72500,73944
20231129,100500,246813085600,72700,72600,72700,72500,74236
20231129,100400,241422690800,72600,72600,72600,72500,2425
20231129,100300,241246659600,72600,72600,72600,72500,4058
20231129,100200,240952096100,72600,72400,72600,72400,72314
20231129,100100,235709275700,72400,72400,72500,72400,3140
20231129,100000,235481790800,72500,72400,72500,72300,34127
20231129,095900,233010999800,72400,72400,72500,72400,4720
20231129,095800,232669204200,72400,72400,72500,72400,3405
20231129,095700,232422439700,72400,72300,72500,72300,28507
20231129,095600,230358419100,72300,72400,72400,72300,3560
20231129,095500,230100693300,72400,72400,72500,72300,20619
20231129,095400,228607884600,72400,72400,72400,72300,6866
20231129,095300,228110862100,72300,72500,72500,72300,9573
20231129,095200,227417734300,72500,72400,72500,72300,110833
20231129,095100,219393409700,72400,72300,72400,72300,72491
20231129,095000,214145136200,72400,72400,72400,72300,4733
20231129,094900,213802530400,72400,72300,72400,72300,6145
20231129,094800,213357768500,72400,72400,72400,72300,4727
20231129,094700,213015640400,72400,72300,72400,72300,1450
20231129,094600,212910792400,72300,72300,72400,72300,2864
20231129,094500,212703712800,72300,72300,72400,72200,24646
20231129,094400,210921863600,72300,72300,72400,72200,83434
20231129,094300,204889183000,72300,72400,72400,72300,2498
20231129,094200,204708573900,72400,72200,72400,72200,33798
20231129,094100,202264955000,72300,72300,72300,72200,52461
20231129,094000,198472112300,72200,72200,72300,72200,21568
20231129,093900,196912882900,72300,72400,72400,72200,24495
20231129,093800,195141879900,72400,72400,72400,72300,9300
20231129,093700,194469456900,72400,72300,72400,72200,11277
20231129,093600,193654070600,72300,72300,72400,72200,127123
20231129,093500,184463184500,72400,72300,72400,72300,6037
20231129,093400,184026689300,72400,72400,72400,72300,2516
20231129,093300,183844616000,72400,72400,72400,72300,6711
20231129,093200,183359283000,72400,72400,72500,72300,72369
20231129,093100,178119934200,72400,72400,72400,72300,2820
20231129,093000,177915829300,72400,72300,72400,72300,34255
20231129,092900,175439147300,72200,72300,72400,72200,77285
20231129,092800,169851514100,72300,72400,72400,72300,3137
20231129,092700,169624588700,72300,72300,72500,72300,95055
20231129,092600,162743050000,72400,72500,72500,72300,23244
20231129,092500,161060285100,72400,72400,72500,72300,94237
20231129,092400,154237571900,72300,72300,72400,72300,13725
20231129,092300,153245238900,72300,72300,72400,72300,66843
20231129,092200,148412439800,72400,72200,72400,72200,109876
20231129,092100,140464656400,72200,72400,72400,72200,100461
20231129,092000,133201429000,72300,72400,72400,72300,2994
20231129,091900,132984740800,72300,72200,72500,72200,212604
20231129,091800,117600809700,72200,72200,72300,72200,3928
20231129,091700,117317199200,72200,72300,72300,72200,164888
20231129,091600,105411224500,72200,72200,72300,72200,13506
20231129,091500,104436012500,72200,72300,72300,72200,163945
20231129,091400,92598861700,72300,72400,72400,72200,135430
20231129,091300,82807204300,72400,72300,72400,72300,19991
20231129,091200,81361275400,72400,72300,72400,72300,5206
20231129,091100,80984679100,72400,72400,72400,72300,8460
20231129,091000,80372588500,72300,72400,72500,72300,53917
20231129,090900,76469029700,72500,72300,72500,72300,141540
20231129,090800,66222856100,72300,72400,72400,72300,4608
20231129,090700,65889629700,72400,72300,72400,72300,13554
20231129,090600,64909242100,72300,72300,72400,72300,13586
20231129,090500,63925762600,72300,72300,72400,72300,92816
20231129,090400,57215084000,72400,72400,72400,72200,111438
20231129,090300,49158167700,72400,72300,72400,72200,76038
20231129,090200,43661118300,72300,72300,72300,72200,65328
20231129,090100,38939602700,72300,72300,72300,72200,32563
20231129,090000,36588201000,72300,72400,72500,72200,504424