stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,185100,11646404030,2135,2135,2135,2135,194620
20231129,185000,11646404030,2135,2135,2135,2135,0
20231129,184900,11646404030,2135,2135,2135,2135,0
20231129,184800,11646404030,2135,2135,2135,2135,0
20231129,184700,11646404030,2135,2135,2135,2135,0
20231129,184600,11646404030,2135,2135,2135,2135,0
20231129,184500,11646404030,2135,2135,2135,2135,0
20231129,184400,11646404030,2135,2135,2135,2135,0
20231129,184300,11646404030,2135,2135,2135,2135,0
20231129,184200,11646404030,2135,2135,2135,2135,0
20231129,184100,11646404030,2135,2135,2135,2135,0
20231129,184000,11646404030,2135,2135,2135,2135,0
20231129,183900,11646404030,2135,2135,2135,2135,0
20231129,183800,11646404030,2135,2135,2135,2135,0
20231129,183700,11646404030,2135,2135,2135,2135,0
20231129,183600,11646404030,2135,2135,2135,2135,0
20231129,183500,11646404030,2135,2135,2135,2135,0
20231129,183400,11646404030,2135,2135,2135,2135,0
20231129,183300,11646404030,2135,2135,2135,2135,0
20231129,183200,11646404030,2135,2135,2135,2135,0
20231129,183100,11646404030,2135,2135,2135,2135,0
20231129,183000,11646404030,2135,2135,2135,2135,0
20231129,182900,11646404030,2135,2135,2135,2135,0
20231129,182800,11646404030,2135,2135,2135,2135,0
20231129,182700,11646404030,2135,2135,2135,2135,0
20231129,182600,11646404030,2135,2135,2135,2135,0
20231129,182500,11646404030,2135,2135,2135,2135,0
20231129,182400,11646404030,2135,2135,2135,2135,0
20231129,182300,11646404030,2135,2135,2135,2135,0
20231129,182200,11646404030,2135,2135,2135,2135,0
20231129,182100,11646404030,2135,2135,2135,2135,194620
20231129,182000,11646404030,2135,2135,2135,2135,0
20231129,181900,11646404030,2135,2135,2135,2135,0
20231129,181800,11646404030,2135,2135,2135,2135,0
20231129,181700,11646404030,2135,2135,2135,2135,0
20231129,181600,11646404030,2135,2135,2135,2135,0
20231129,181500,11646404030,2135,2135,2135,2135,0
20231129,181400,11646404030,2135,2135,2135,2135,0
20231129,181300,11646404030,2135,2135,2135,2135,0
20231129,181200,11646404030,2135,2135,2135,2135,0
20231129,181100,11646404030,2135,2135,2135,2135,0
20231129,181000,11646404030,2135,2135,2135,2135,0
20231129,180900,11646404030,2135,2135,2135,2135,0
20231129,180800,11646404030,2135,2135,2135,2135,0
20231129,180700,11646404030,2135,2135,2135,2135,0
20231129,180600,11646404030,2135,2135,2135,2135,0
20231129,180500,11646404030,2135,2135,2135,2135,0
20231129,180400,11646404030,2135,2135,2135,2135,0
20231129,180300,11646404030,2135,2135,2135,2135,0
20231129,180200,11646404030,2135,2135,2135,2135,0
20231129,180100,11646404030,2135,2135,2135,2135,0
20231129,180000,11646404030,2135,2135,2135,2135,0
20231129,175900,11646404030,2135,2135,2135,2135,0
20231129,175800,11646404030,2135,2135,2135,2135,0
20231129,175700,11646404030,2135,2135,2135,2135,0
20231129,175600,11646404030,2135,2135,2135,2135,0
20231129,175500,11646404030,2135,2135,2135,2135,0
20231129,175400,11646404030,2135,2135,2135,2135,0
20231129,175300,11646404030,2135,2135,2135,2135,0
20231129,175200,11646404030,2135,2135,2135,2135,0
20231129,175100,11646404030,2135,2135,2135,2135,194620
20231129,175000,11646404030,2135,2135,2135,2135,0
20231129,174900,11646404030,2135,2135,2135,2135,0
20231129,174800,11646404030,2135,2135,2135,2135,0
20231129,174700,11646404030,2135,2135,2135,2135,0
20231129,174600,11646404030,2135,2135,2135,2135,0
20231129,174500,11646404030,2135,2135,2135,2135,0
20231129,174400,11646404030,2135,2135,2135,2135,0
20231129,174300,11646404030,2135,2135,2135,2135,0
20231129,174200,11646404030,2135,2135,2135,2135,0
20231129,174100,11646404030,2135,2135,2135,2135,0
20231129,174000,11646404030,2135,2135,2135,2135,0
20231129,173900,11646404030,2135,2135,2135,2135,0
20231129,173800,11646404030,2135,2135,2135,2135,0
20231129,173700,11646404030,2135,2135,2135,2135,0
20231129,173600,11646404030,2135,2135,2135,2135,0
20231129,173500,11646404030,2135,2135,2135,2135,0
20231129,173400,11646404030,2135,2135,2135,2135,0
20231129,173300,11646404030,2135,2135,2135,2135,0
20231129,173200,11646404030,2135,2135,2135,2135,0
20231129,173100,11646404030,2135,2135,2135,2135,0
20231129,173000,11646404030,2135,2135,2135,2135,0
20231129,172900,11646404030,2135,2135,2135,2135,0
20231129,172800,11646404030,2135,2135,2135,2135,0
20231129,172700,11646404030,2135,2135,2135,2135,0
20231129,172600,11646404030,2135,2135,2135,2135,0
20231129,172500,11646404030,2135,2135,2135,2135,0
20231129,172400,11646404030,2135,2135,2135,2135,0
20231129,172300,11646404030,2135,2135,2135,2135,0
20231129,172200,11646404030,2135,2135,2135,2135,0
20231129,172100,11646404030,2135,2135,2135,2135,194620
20231129,172000,11646404030,2135,2135,2135,2135,0
20231129,171900,11646404030,2135,2135,2135,2135,0
20231129,171800,11646404030,2135,2135,2135,2135,0
20231129,171700,11646404030,2135,2135,2135,2135,0
20231129,171600,11646404030,2135,2135,2135,2135,0
20231129,171500,11646404030,2135,2135,2135,2135,0
20231129,171400,11646404030,2135,2135,2135,2135,0
20231129,171300,11646404030,2135,2135,2135,2135,0
20231129,171200,11646404030,2135,2135,2135,2135,0
20231129,171100,11646404030,2135,2135,2135,2135,0
20231129,171000,11646404030,2135,2135,2135,2135,0
20231129,170900,11646404030,2135,2135,2135,2135,0
20231129,170800,11646404030,2135,2135,2135,2135,0
20231129,170700,11646404030,2135,2135,2135,2135,0
20231129,170600,11646404030,2135,2135,2135,2135,0
20231129,170500,11646404030,2135,2135,2135,2135,0
20231129,170400,11646404030,2135,2135,2135,2135,0
20231129,170300,11646404030,2135,2135,2135,2135,0
20231129,170200,11646404030,2135,2135,2135,2135,0
20231129,170100,11646404030,2135,2135,2135,2135,0
20231129,170000,11646404030,2135,2135,2135,2135,0
20231129,165900,11646404030,2135,2135,2135,2135,0
20231129,165800,11646404030,2135,2135,2135,2135,0
20231129,165700,11646404030,2135,2135,2135,2135,0
20231129,165600,11646404030,2135,2135,2135,2135,0
20231129,165500,11646404030,2135,2135,2135,2135,0
20231129,165400,11646404030,2135,2135,2135,2135,0
20231129,165300,11646404030,2135,2135,2135,2135,0
20231129,165200,11646404030,2135,2135,2135,2135,0
20231129,165100,11646404030,2135,2135,2135,2135,194620
20231129,165000,11646404030,2135,2135,2135,2135,0
20231129,164900,11646404030,2135,2135,2135,2135,0
20231129,164800,11646404030,2135,2135,2135,2135,0
20231129,164700,11646404030,2135,2135,2135,2135,0
20231129,164600,11646404030,2135,2135,2135,2135,0
20231129,164500,11646404030,2135,2135,2135,2135,0
20231129,164400,11646404030,2135,2135,2135,2135,0
20231129,164300,11646404030,2135,2135,2135,2135,0
20231129,164200,11646404030,2135,2135,2135,2135,0
20231129,164100,11646404030,2135,2135,2135,2135,0
20231129,164000,11646404030,2135,2135,2135,2135,0
20231129,163900,11646404030,2135,2135,2135,2135,0
20231129,163800,11646404030,2135,2135,2135,2135,0
20231129,163700,11646404030,2135,2135,2135,2135,0
20231129,163600,11646404030,2135,2135,2135,2135,0
20231129,163500,11646404030,2135,2135,2135,2135,0
20231129,163400,11646404030,2135,2135,2135,2135,0
20231129,163300,11646404030,2135,2135,2135,2135,0
20231129,163200,11646404030,2135,2135,2135,2135,0
20231129,163100,11646404030,2135,2135,2135,2135,0
20231129,163000,11646404030,2135,2135,2135,2135,0
20231129,162900,11646404030,2135,2135,2135,2135,0
20231129,162800,11646404030,2135,2135,2135,2135,0
20231129,162700,11646404030,2135,2135,2135,2135,0
20231129,162600,11646404030,2135,2135,2135,2135,0
20231129,162500,11646404030,2135,2135,2135,2135,0
20231129,162400,11646404030,2135,2135,2135,2135,0
20231129,162300,11646404030,2135,2135,2135,2135,0
20231129,162200,11646404030,2135,2135,2135,2135,0
20231129,162100,11646404030,2135,2135,2135,2135,194620
20231129,162000,11646404030,2135,2135,2135,2135,0
20231129,161900,11646404030,2135,2135,2135,2135,0
20231129,161800,11646404030,2135,2135,2135,2135,0
20231129,161700,11646404030,2135,2135,2135,2135,0
20231129,161600,11646404030,2135,2135,2135,2135,0
20231129,161500,11646404030,2135,2135,2135,2135,0
20231129,161400,11646404030,2135,2135,2135,2135,0
20231129,161300,11646404030,2135,2135,2135,2135,0
20231129,161200,11646404030,2135,2135,2135,2135,0
20231129,161100,11646404030,2135,2135,2135,2135,0
20231129,161000,11646404030,2135,2135,2135,2135,0
20231129,160900,11646404030,2135,2135,2135,2135,0
20231129,160800,11646404030,2135,2135,2135,2135,0
20231129,160700,11646404030,2135,2135,2135,2135,0
20231129,160600,11646404030,2135,2135,2135,2135,0
20231129,160500,11646404030,2135,2135,2135,2135,0
20231129,160400,11646404030,2135,2135,2135,2135,0
20231129,160300,11646404030,2135,2135,2135,2135,0
20231129,160200,11646404030,2135,2135,2135,2135,0
20231129,160100,11646404030,2135,2135,2135,2135,0
20231129,160000,11646404030,2135,2135,2135,2135,0
20231129,155900,11646404030,2135,2135,2135,2135,0
20231129,155800,11646404030,2135,2135,2135,2135,0
20231129,155700,11646404030,2135,2135,2135,2135,0
20231129,155600,11646404030,2135,2135,2135,2135,0
20231129,155500,11646404030,2135,2135,2135,2135,0
20231129,155400,11646404030,2135,2135,2135,2135,0
20231129,155300,11646404030,2135,2135,2135,2135,0
20231129,155200,11646404030,2135,2135,2135,2135,0
20231129,155100,11646404030,2135,2135,2135,2135,194620
20231129,155000,11646404030,2135,2135,2135,2135,0
20231129,154900,11646404030,2135,2135,2135,2135,0
20231129,154800,11646404030,2135,2135,2135,2135,0
20231129,154700,11646404030,2135,2135,2135,2135,0
20231129,154600,11646404030,2135,2135,2135,2135,0
20231129,154500,11646404030,2135,2135,2135,2135,0
20231129,154400,11646404030,2135,2135,2135,2135,0
20231129,154300,11646404030,2135,2135,2135,2135,0
20231129,154200,11646404030,2135,2135,2135,2135,0
20231129,154100,11646404030,2135,2135,2135,2135,0
20231129,154000,11646404030,2135,2135,2135,2135,0
20231129,153900,11646404030,2135,2135,2135,2135,0
20231129,153800,11646404030,2135,2135,2135,2135,0
20231129,153700,11646404030,2135,2135,2135,2135,0
20231129,153600,11646404030,2135,2135,2135,2135,0
20231129,153500,11646404030,2135,2135,2135,2135,0
20231129,153400,11646404030,2135,2135,2135,2135,0
20231129,153300,11646404030,2135,2135,2135,2135,0
20231129,153200,11646404030,2135,2135,2135,2135,0
20231129,153100,11646404030,2135,2135,2135,2135,0
20231129,153000,11646404030,2135,2135,2135,2135,194620
20231129,152900,11230890330,2130,2130,2130,2130,0
20231129,152800,11230890330,2130,2130,2130,2130,0
20231129,152700,11230890330,2130,2130,2130,2130,0
20231129,152600,11230890330,2130,2130,2130,2130,0
20231129,152500,11230890330,2130,2130,2130,2130,0
20231129,152400,11230890330,2130,2130,2130,2130,0
20231129,152300,11230890330,2130,2130,2130,2130,0
20231129,152200,11230890330,2130,2130,2130,2130,0
20231129,152100,11230890330,2130,2130,2130,2130,0
20231129,152000,11230890330,2130,2130,2130,2130,0
20231129,151900,11230890330,2130,2135,2140,2130,85449
20231129,151800,11048387395,2140,2130,2140,2130,111190
20231129,151700,10810992180,2135,2135,2140,2130,90037
20231129,151600,10618755670,2135,2125,2135,2120,110287
20231129,151500,10384127275,2125,2120,2125,2120,76726
20231129,151400,10221126210,2125,2120,2125,2115,57312
20231129,151300,10099639910,2115,2110,2120,2110,39398
20231129,151200,10016412535,2110,2105,2110,2105,12391
20231129,151100,9990308745,2105,2105,2105,2100,10503
20231129,151000,9968245050,2105,2105,2110,2105,46031
20231129,150900,9871307730,2105,2100,2105,2100,16010
20231129,150800,9837665300,2100,2095,2100,2095,29284
20231129,150700,9776306285,2095,2095,2095,2090,10964
20231129,150600,9753354975,2095,2090,2095,2085,6460
20231129,150500,9739859880,2085,2085,2090,2085,3873
20231129,150400,9731782280,2085,2085,2090,2085,4962
20231129,150300,9721418770,2085,2090,2090,2085,1752
20231129,150200,9717758115,2090,2090,2090,2085,9350
20231129,150100,9698230370,2090,2085,2090,2085,2727
20231129,150000,9692533850,2090,2090,2090,2090,1810
20231129,145900,9688750950,2090,2090,2095,2090,7056
20231129,145800,9674003775,2090,2095,2095,2090,4364
20231129,145700,9664883010,2095,2090,2095,2090,5496
20231129,145600,9653396365,2090,2090,2095,2090,18573
20231129,145500,9614532480,2090,2090,2095,2090,3995
20231129,145400,9606174195,2090,2090,2090,2090,5624
20231129,145300,9594420035,2090,2090,2095,2085,3331
20231129,145200,9587456515,2090,2090,2095,2090,13041
20231129,145100,9560151535,2090,2085,2090,2085,14732
20231129,145000,9529384185,2085,2080,2090,2075,20861
20231129,144900,9485938530,2080,2080,2080,2075,450
20231129,144800,9485002535,2080,2075,2080,2075,7886
20231129,144700,9468613730,2080,2075,2080,2075,2504
20231129,144600,9463417925,2075,2075,2085,2070,13636
20231129,144500,9435156660,2080,2075,2080,2075,3304
20231129,144400,9428296840,2075,2080,2080,2075,9212
20231129,144300,9409180730,2080,2075,2085,2075,2144
20231129,144200,9404721420,2085,2080,2085,2080,1782
20231129,144100,9401014515,2080,2080,2085,2080,5579
20231129,144000,9389395875,2085,2075,2085,2075,4748
20231129,143900,9379520105,2075,2080,2080,2075,3911
20231129,143800,9371403540,2080,2075,2080,2075,9765
20231129,143700,9351139165,2075,2075,2080,2075,23512
20231129,143600,9302350510,2075,2080,2080,2075,27011
20231129,143500,9246192280,2080,2085,2085,2080,752
20231129,143400,9244628080,2080,2085,2085,2080,7824
20231129,143300,9228329515,2085,2085,2085,2080,2855
20231129,143200,9222382055,2085,2085,2085,2080,26414
20231129,143100,9167395820,2085,2085,2090,2085,1969
20231129,143000,9163288620,2085,2090,2090,2085,3953
20231129,142900,9155045825,2090,2090,2090,2090,691
20231129,142800,9153601635,2090,2080,2090,2080,3670
20231129,142700,9145948410,2080,2085,2085,2080,15667
20231129,142600,9113350950,2090,2085,2090,2085,8441
20231129,142500,9095750660,2085,2085,2090,2085,2886
20231129,142400,9089730545,2085,2090,2090,2085,2104
20231129,142300,9085335690,2085,2085,2090,2085,2044
20231129,142200,9081072920,2085,2090,2090,2085,1466
20231129,142100,9078010115,2085,2085,2085,2085,3344
20231129,142000,9071037875,2085,2085,2085,2080,2576
20231129,141900,9065666930,2085,2080,2085,2080,10915
20231129,141800,9042961205,2080,2085,2085,2080,8348
20231129,141700,9025590760,2085,2085,2085,2085,8383
20231129,141600,9008112205,2085,2085,2085,2080,12359
20231129,141500,8982344145,2090,2090,2090,2080,34284
20231129,141400,8910860015,2085,2085,2085,2085,3869
20231129,141300,8902793150,2085,2085,2095,2085,12933
20231129,141200,8875765740,2085,2085,2090,2085,13682
20231129,141100,8847238610,2085,2090,2090,2085,15779
20231129,141000,8814302050,2090,2095,2095,2090,583
20231129,140900,8813081330,2095,2095,2095,2095,1624
20231129,140800,8809679050,2095,2090,2095,2090,4858
20231129,140700,8799523970,2090,2090,2095,2090,6346
20231129,140600,8786255845,2090,2090,2095,2090,1447
20231129,140500,8783231115,2090,2090,2095,2090,7998
20231129,140400,8766515290,2090,2090,2090,2090,2395
20231129,140300,8761509740,2090,2090,2095,2090,8968
20231129,140200,8742762195,2095,2095,2095,2090,9267
20231129,140100,8723353790,2095,2095,2095,2095,5081
20231129,140000,8712709095,2095,2095,2100,2095,7221
20231129,135900,8697578600,2100,2100,2105,2095,2581
20231129,135800,8692159995,2100,2095,2105,2095,8209
20231129,135700,8674920800,2100,2095,2100,2095,550
20231129,135600,8673766500,2095,2100,2100,2095,11972
20231129,135500,8648652100,2095,2095,2095,2090,2696
20231129,135400,8643005245,2090,2095,2095,2090,6139
20231129,135300,8630150555,2095,2095,2095,2090,4192
20231129,135200,8621381075,2095,2100,2100,2090,4316
20231129,135100,8612337110,2100,2095,2100,2095,3766
20231129,135000,8604447160,2095,2095,2100,2095,2110
20231129,134900,8600025260,2095,2095,2095,2095,4233
20231129,134800,8591157125,2095,2095,2095,2095,1172
20231129,134700,8588701785,2095,2100,2100,2095,2219
20231129,134600,8584048800,2095,2095,2100,2095,3214
20231129,134500,8577314275,2095,2095,2095,2095,6266
20231129,134400,8564187005,2095,2095,2100,2095,2535
20231129,134300,8558875670,2095,2100,2100,2095,3104
20231129,134200,8552367235,2095,2095,2100,2095,10418
20231129,134100,8530515180,2095,2100,2100,2095,6325
20231129,134000,8517258960,2100,2100,2100,2095,1025
20231129,133900,8515108470,2100,2100,2100,2100,12652
20231129,133800,8488539270,2100,2105,2105,2100,834
20231129,133700,8486783785,2105,2105,2105,2105,2672
20231129,133600,8481159225,2105,2105,2110,2100,2624
20231129,133500,8475636065,2110,2110,2115,2105,8334
20231129,133400,8458052525,2110,2100,2110,2100,3334
20231129,133300,8451026710,2105,2105,2105,2100,10501
20231129,133200,8428929970,2105,2095,2105,2095,3554
20231129,133100,8421468585,2100,2095,2100,2095,8965
20231129,133000,8402684435,2095,2095,2100,2095,1954
20231129,132900,8398590755,2095,2095,2100,2095,1244
20231129,132800,8395984570,2095,2100,2105,2095,4241
20231129,132700,8387090750,2100,2100,2100,2100,4013
20231129,132600,8378663450,2100,2100,2105,2100,4541
20231129,132500,8369122590,2100,2100,2100,2100,8684
20231129,132400,8350886190,2100,2095,2100,2095,7348
20231129,132300,8335485635,2095,2100,2100,2095,3321
20231129,132200,8328521930,2095,2100,2105,2095,13927
20231129,132100,8299325235,2100,2095,2100,2095,8399
20231129,132000,8281687840,2100,2100,2105,2100,1711
20231129,131900,8278094690,2095,2105,2105,2095,2853
20231129,131800,8272108305,2095,2100,2110,2095,15086
20231129,131700,8240353285,2105,2100,2105,2100,4181
20231129,131600,8231559500,2105,2100,2105,2100,1049
20231129,131500,8229354540,2100,2105,2105,2100,4405
20231129,131400,8220103530,2105,2100,2105,2100,8848
20231129,131300,8201521675,2095,2100,2100,2090,22347
20231129,131200,8154695350,2100,2105,2105,2100,4738
20231129,131100,8144743105,2105,2100,2105,2100,3113
20231129,131000,8138203905,2100,2100,2105,2100,27986
20231129,130900,8079425695,2105,2105,2105,2100,5418
20231129,130800,8068026040,2105,2105,2105,2100,18275
20231129,130700,8029625485,2110,2110,2110,2100,31922
20231129,130600,7962397175,2110,2115,2115,2110,3395
20231129,130500,7955232295,2110,2105,2115,2105,20871
20231129,130400,7911194755,2105,2105,2110,2105,6395
20231129,130300,7897712560,2110,2110,2110,2105,4295
20231129,130200,7888665290,2105,2110,2110,2105,2127
20231129,130100,7884184840,2110,2100,2110,2100,18352
20231129,130000,7845579950,2105,2105,2105,2100,7138
20231129,125900,7830568950,2105,2105,2110,2105,7627
20231129,125800,7814500560,2105,2105,2110,2105,11323
20231129,125700,7790644010,2105,2110,2110,2105,12293
20231129,125600,7764765695,2105,2110,2115,2105,21625
20231129,125500,7719152855,2110,2115,2120,2110,24402
20231129,125400,7667483095,2115,2110,2120,2110,38785
20231129,125300,7585494820,2115,2110,2115,2110,64616
20231129,125200,7448905860,2110,2115,2120,2110,69352
20231129,125100,7302223170,2115,2110,2120,2110,72959
20231129,125000,7148075105,2110,2110,2115,2100,83516
20231129,124900,6971863010,2110,2105,2110,2100,60805
20231129,124800,6844031870,2105,2105,2110,2100,103903
20231129,124700,6625174435,2105,2100,2105,2095,53388
20231129,124600,6513020235,2100,2100,2105,2095,98160
20231129,124500,6307034385,2100,2090,2100,2085,76315
20231129,124400,6147285930,2090,2080,2090,2080,27770
20231129,124300,6089390605,2075,2080,2080,2075,10485
20231129,124200,6067588125,2075,2075,2080,2075,3441
20231129,124100,6060442810,2075,2075,2075,2075,2195
20231129,124000,6055888185,2075,2075,2075,2075,13669
20231129,123900,6027525010,2075,2080,2080,2075,1627
20231129,123800,6024148980,2075,2075,2075,2075,1804
20231129,123700,6020405680,2075,2080,2080,2075,1606
20231129,123600,6017069690,2075,2075,2075,2075,1917
20231129,123500,6013091915,2075,2075,2080,2075,5389
20231129,123400,6001909240,2075,2075,2080,2075,1463
20231129,123300,5998871105,2075,2075,2075,2075,324
20231129,123200,5998198805,2080,2075,2080,2075,835
20231129,123100,5996465805,2075,2075,2080,2075,4700
20231129,123000,5986705040,2075,2080,2080,2075,3732
20231129,122900,5978950080,2080,2075,2080,2075,5607
20231129,122800,5967288260,2075,2075,2080,2075,1985
20231129,122700,5963162415,2075,2075,2080,2075,263
20231129,122600,5962615945,2075,2070,2080,2070,35
20231129,122500,5962543470,2070,2070,2075,2070,12758
20231129,122400,5936086445,2070,2070,2075,2070,4319
20231129,122300,5927146100,2070,2070,2075,2070,18867
20231129,122200,5888091355,2070,2070,2070,2070,8033
20231129,122100,5871463045,2070,2075,2075,2070,1974
20231129,122000,5867376005,2070,2070,2075,2070,494
20231129,121900,5866351870,2070,2075,2075,2070,4477
20231129,121800,5857084380,2070,2075,2080,2070,4975
20231129,121700,5846784715,2075,2075,2080,2075,867
20231129,121600,5844985685,2075,2070,2075,2070,264
20231129,121500,5844437895,2075,2075,2080,2070,1936
20231129,121400,5840420290,2075,2075,2080,2075,19084
20231129,121300,5800820660,2075,2075,2080,2075,3715
20231129,121200,5793111670,2075,2080,2080,2075,17842
20231129,121100,5756028425,2080,2080,2085,2080,2430
20231129,121000,5750974020,2085,2080,2085,2080,782
20231129,120900,5749347435,2080,2080,2080,2080,9028
20231129,120800,5730569195,2080,2080,2085,2080,316
20231129,120700,5729910410,2080,2080,2085,2080,154
20231129,120600,5729590060,2085,2080,2085,2080,706
20231129,120500,5728119000,2085,2080,2085,2080,282
20231129,120400,5727531060,2080,2085,2090,2080,3094
20231129,120300,5721083085,2080,2080,2085,2080,39
20231129,120200,5721001955,2080,2080,2085,2080,9
20231129,120100,5720983230,2080,2080,2085,2080,642
20231129,120000,5719647590,2080,2075,2085,2075,3228
20231129,115900,5712945170,2075,2080,2085,2075,8574
20231129,115800,5695137125,2080,2080,2085,2080,908
20231129,115700,5693243985,2080,2080,2085,2080,280
20231129,115600,5692660795,2080,2080,2085,2080,2906
20231129,115500,5686615240,2080,2080,2080,2075,1308
20231129,115400,5683895865,2080,2075,2080,2075,1861
20231129,115300,5680025870,2075,2075,2080,2075,2846
20231129,115200,5674119805,2075,2080,2080,2075,4546
20231129,115100,5664673080,2080,2085,2090,2075,58546
20231129,115000,5542880180,2085,2085,2090,2085,2509
20231129,114900,5537639215,2085,2085,2090,2085,1758
20231129,114800,5533973635,2085,2085,2090,2085,4834
20231129,114700,5523872710,2090,2085,2090,2085,2793
20231129,114600,5518038815,2085,2085,2085,2085,1318
20231129,114500,5515290785,2085,2090,2090,2085,88
20231129,114400,5515107295,2085,2085,2090,2085,2839
20231129,114300,5509185070,2085,2085,2090,2080,6562
20231129,114200,5495503040,2085,2080,2085,2080,717
20231129,114100,5494008225,2080,2085,2085,2080,4093
20231129,114000,5485489285,2080,2085,2090,2080,2359
20231129,113900,5480573515,2080,2085,2085,2080,2879
20231129,113800,5474579875,2085,2080,2085,2080,1019
20231129,113700,5472456010,2085,2080,2085,2080,1535
20231129,113600,5469257520,2080,2085,2085,2080,646
20231129,113500,5467911155,2085,2085,2090,2080,9607
20231129,113400,5447911670,2085,2085,2090,2085,10285
20231129,113300,5426467440,2085,2085,2090,2085,440
20231129,113200,5425550030,2085,2090,2090,2085,857
20231129,113100,5423763085,2085,2085,2090,2085,2670
20231129,113000,5418193520,2085,2090,2090,2085,177
20231129,112900,5417823655,2090,2085,2090,2085,1850
20231129,112800,5413959880,2085,2080,2090,2080,4760
20231129,112700,5404035660,2085,2080,2085,2080,6442
20231129,112600,5390621210,2080,2080,2085,2080,9163
20231129,112500,5371552225,2080,2085,2085,2080,8914
20231129,112400,5352968650,2085,2085,2090,2085,2436
20231129,112300,5347881655,2085,2085,2090,2085,1446
20231129,112200,5344860505,2085,2095,2095,2085,371
20231129,112100,5344086455,2085,2090,2095,2085,10120
20231129,112000,5322969320,2085,2095,2095,2085,9316
20231129,111900,5303495110,2095,2095,2095,2090,6571
20231129,111800,5289732800,2090,2090,2095,2090,1543
20231129,111700,5286500785,2095,2090,2095,2090,539
20231129,111600,5285372165,2095,2090,2095,2090,1725
20231129,111500,5281765875,2095,2095,2095,2090,11204
20231129,111400,5258306055,2090,2085,2090,2085,4528
20231129,111300,5248847125,2090,2090,2090,2085,3384
20231129,111200,5241774590,2090,2085,2090,2085,6501
20231129,111100,5228203250,2085,2085,2090,2085,2766
20231129,111000,5222425140,2085,2090,2090,2085,4518
20231129,110900,5212983830,2085,2090,2090,2085,912
20231129,110800,5211082305,2085,2085,2090,2080,10241
20231129,110700,5189734755,2085,2085,2090,2085,1540
20231129,110600,5186522685,2090,2090,2090,2080,14280
20231129,110500,5156750765,2085,2085,2085,2085,4915
20231129,110400,5146502990,2090,2085,2090,2085,9171
20231129,110300,5127335995,2085,2090,2090,2085,943
20231129,110200,5125365150,2085,2085,2090,2085,15489
20231129,110100,5092997285,2085,2080,2090,2080,7756
20231129,110000,5076810065,2080,2080,2090,2080,13001
20231129,105900,5049758565,2080,2090,2090,2080,11486
20231129,105800,5025806435,2090,2090,2090,2085,807
20231129,105700,5024122760,2085,2090,2095,2085,8697
20231129,105600,5005950360,2090,2085,2090,2085,958
20231129,105500,5003948190,2090,2090,2090,2085,6524
20231129,105400,4990328250,2090,2090,2095,2090,5445
20231129,105300,4978945700,2095,2090,2095,2085,5211
20231129,105200,4968030585,2085,2085,2095,2085,6169
20231129,105100,4955130640,2090,2095,2095,2090,9906
20231129,105000,4934398315,2090,2090,2095,2085,14487
20231129,104900,4904118345,2085,2085,2090,2080,6890
20231129,104800,4889748455,2085,2090,2095,2085,20232
20231129,104700,4847514650,2095,2080,2095,2080,23694
20231129,104600,4797951570,2080,2075,2085,2075,9715
20231129,104500,4777745100,2075,2085,2085,2075,12016
20231129,104400,4752753355,2080,2080,2085,2080,6947
20231129,104300,4738303570,2085,2080,2085,2080,5538
20231129,104200,4726762250,2085,2085,2085,2080,23667
20231129,104100,4677421885,2085,2085,2095,2085,15830
20231129,104000,4644365045,2090,2095,2100,2085,38224
20231129,103900,4564344895,2090,2085,2095,2085,16202
20231129,103800,4530450530,2090,2095,2100,2090,73911
20231129,103700,4375553590,2085,2085,2095,2075,56919
20231129,103600,4256842040,2085,2080,2085,2075,18160
20231129,103500,4219056250,2075,2075,2080,2070,16310
20231129,103400,4185202040,2080,2075,2080,2070,16231
20231129,103300,4151503235,2070,2070,2075,2070,5359
20231129,103200,4140390100,2075,2070,2075,2070,2465
20231129,103100,4135276865,2075,2070,2075,2070,8155
20231129,103000,4118387810,2075,2075,2075,2070,13860
20231129,102900,4089628840,2075,2065,2075,2065,1562
20231129,102800,4086390380,2070,2065,2070,2065,11103
20231129,102700,4063434475,2070,2070,2080,2065,27695
20231129,102600,4006038385,2070,2065,2070,2060,6546
20231129,102500,3992520690,2065,2060,2065,2060,404
20231129,102400,3991687225,2065,2060,2065,2060,1854
20231129,102300,3987867870,2060,2060,2065,2060,4185
20231129,102200,3979246765,2060,2065,2065,2060,1336
20231129,102100,3976490260,2060,2060,2065,2060,3351
20231129,102000,3969586840,2065,2060,2065,2060,2439
20231129,101900,3964562335,2065,2065,2065,2060,1401
20231129,101800,3961671745,2060,2055,2065,2055,3338
20231129,101700,3954786895,2065,2055,2065,2055,3798
20231129,101600,3946970055,2055,2055,2055,2055,5243
20231129,101500,3936195690,2055,2055,2060,2055,7015
20231129,101400,3921774980,2055,2055,2055,2055,925
20231129,101300,3919874105,2055,2055,2060,2055,3381
20231129,101200,3912926070,2055,2055,2055,2055,1279
20231129,101100,3910297725,2055,2055,2065,2055,1240
20231129,101000,3907749495,2055,2060,2070,2055,19608
20231129,100900,3867337440,2055,2050,2060,2050,3885
20231129,100800,3859359870,2055,2055,2060,2050,10757
20231129,100700,3837249550,2050,2055,2055,2050,4085
20231129,100600,3828857520,2055,2055,2060,2055,12580
20231129,100500,3803003750,2055,2060,2060,2050,14106
20231129,100400,3774026565,2065,2060,2065,2055,4881
20231129,100300,3763975280,2065,2065,2065,2060,4717
20231129,100200,3754256960,2065,2055,2065,2050,10194
20231129,100100,3733274095,2050,2055,2060,2050,5322
20231129,100000,3722341570,2060,2060,2060,2055,3644
20231129,095900,3714853105,2060,2050,2060,2050,3763
20231129,095800,3707122150,2050,2050,2055,2050,8174
20231129,095700,3690351105,2050,2055,2060,2050,2706
20231129,095600,3684802830,2060,2055,2060,2050,5263
20231129,095500,3673997455,2060,2055,2065,2055,1629
20231129,095400,3670639235,2055,2060,2065,2055,8696
20231129,095300,3652740915,2065,2055,2065,2055,5821
20231129,095200,3640749675,2060,2060,2065,2055,10644
20231129,095100,3618830160,2065,2050,2065,2050,7470
20231129,095000,3603474515,2045,2055,2060,2045,38275
20231129,094900,3525008205,2060,2060,2060,2050,24019
20231129,094800,3475657435,2060,2065,2065,2055,11238
20231129,094700,3452510760,2060,2060,2065,2055,13537
20231129,094600,3424686210,2060,2060,2065,2060,4499
20231129,094500,3415418145,2060,2065,2070,2060,17907
20231129,094400,3378525810,2065,2065,2070,2060,11530
20231129,094300,3354721265,2065,2075,2075,2065,9479
20231129,094200,3335128955,2075,2070,2075,2065,9213
20231129,094100,3316047495,2070,2075,2075,2070,1134
20231129,094000,3313697530,2070,2070,2075,2065,4466
20231129,093900,3304450395,2070,2065,2070,2060,5749
20231129,093800,3292560735,2065,2065,2065,2060,2451
20231129,093700,3287501580,2060,2060,2065,2060,3908
20231129,093600,3279440575,2065,2060,2065,2055,5061
20231129,093500,3269023795,2060,2065,2065,2060,6554
20231129,093400,3255517685,2065,2070,2070,2060,3003
20231129,093300,3249316045,2070,2060,2070,2055,3071
20231129,093200,3242989145,2065,2075,2075,2055,12905
20231129,093100,3216359625,2075,2065,2080,2065,41112
20231129,093000,3131100275,2065,2050,2065,2050,21275
20231129,092900,3087355915,2050,2060,2060,2050,23693
20231129,092800,3038719010,2060,2055,2060,2055,10170
20231129,092700,3017778745,2055,2055,2060,2055,6906
20231129,092600,3003586640,2060,2060,2065,2060,4111
20231129,092500,2995117925,2060,2065,2065,2060,7519
20231129,092400,2979617010,2065,2055,2065,2050,12225
20231129,092300,2954418255,2055,2055,2065,2050,8660
20231129,092200,2936612110,2060,2065,2070,2055,29272
20231129,092100,2876211575,2065,2050,2065,2045,33043
20231129,092000,2808327970,2045,2045,2050,2040,58156
20231129,091900,2689460280,2045,2040,2045,2040,26919
20231129,091800,2634532670,2040,2055,2055,2040,42700
20231129,091700,2547191835,2055,2055,2060,2045,66346
20231129,091600,2411076355,2060,2060,2060,2055,15795
20231129,091500,2378584130,2065,2070,2070,2060,18885
20231129,091400,2339615435,2070,2070,2075,2060,23845
20231129,091300,2290312955,2070,2070,2070,2055,30884
20231129,091200,2226661880,2070,2060,2070,2055,28556
20231129,091100,2167826980,2060,2070,2070,2060,28222
20231129,091000,2109619395,2070,2070,2075,2065,27706
20231129,090900,2052297935,2070,2065,2075,2060,34490
20231129,090800,1980976495,2065,2065,2075,2060,23060
20231129,090700,1933310045,2060,2065,2070,2055,73056
20231129,090600,1782744040,2065,2075,2080,2060,114532
20231129,090500,1546046275,2080,2080,2080,2070,44768
20231129,090400,1453110205,2080,2080,2085,2070,40653
20231129,090300,1368771865,2100,2105,2115,2070,154205
20231129,090200,1046022985,2110,2065,2115,2065,255233
20231129,090100,510726900,2065,2065,2075,2060,41158
20231129,090000,425673275,2070,2065,2075,2055,196751