stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,200100,2843939920,3970,3970,3970,3970,10986
20231129,200000,2843939920,3970,3970,3970,3970,0
20231129,195900,2843939920,3970,3970,3970,3970,0
20231129,195800,2843939920,3970,3970,3970,3970,0
20231129,195700,2843939920,3970,3970,3970,3970,0
20231129,195600,2843939920,3970,3970,3970,3970,0
20231129,195500,2843939920,3970,3970,3970,3970,0
20231129,195400,2843939920,3970,3970,3970,3970,0
20231129,195300,2843939920,3970,3970,3970,3970,0
20231129,195200,2843939920,3970,3970,3970,3970,0
20231129,195100,2843939920,3970,3970,3970,3970,0
20231129,195000,2843939920,3970,3970,3970,3970,0
20231129,194900,2843939920,3970,3970,3970,3970,0
20231129,194800,2843939920,3970,3970,3970,3970,0
20231129,194700,2843939920,3970,3970,3970,3970,0
20231129,194600,2843939920,3970,3970,3970,3970,0
20231129,194500,2843939920,3970,3970,3970,3970,0
20231129,194400,2843939920,3970,3970,3970,3970,0
20231129,194300,2843939920,3970,3970,3970,3970,0
20231129,194200,2843939920,3970,3970,3970,3970,0
20231129,194100,2843939920,3970,3970,3970,3970,0
20231129,194000,2843939920,3970,3970,3970,3970,0
20231129,193900,2843939920,3970,3970,3970,3970,0
20231129,193800,2843939920,3970,3970,3970,3970,0
20231129,193700,2843939920,3970,3970,3970,3970,0
20231129,193600,2843939920,3970,3970,3970,3970,0
20231129,193500,2843939920,3970,3970,3970,3970,0
20231129,193400,2843939920,3970,3970,3970,3970,0
20231129,193300,2843939920,3970,3970,3970,3970,0
20231129,193200,2843939920,3970,3970,3970,3970,0
20231129,193100,2843939920,3970,3970,3970,3970,10986
20231129,193000,2843939920,3970,3970,3970,3970,0
20231129,192900,2843939920,3970,3970,3970,3970,0
20231129,192800,2843939920,3970,3970,3970,3970,0
20231129,192700,2843939920,3970,3970,3970,3970,0
20231129,192600,2843939920,3970,3970,3970,3970,0
20231129,192500,2843939920,3970,3970,3970,3970,0
20231129,192400,2843939920,3970,3970,3970,3970,0
20231129,192300,2843939920,3970,3970,3970,3970,0
20231129,192200,2843939920,3970,3970,3970,3970,0
20231129,192100,2843939920,3970,3970,3970,3970,0
20231129,192000,2843939920,3970,3970,3970,3970,0
20231129,191900,2843939920,3970,3970,3970,3970,0
20231129,191800,2843939920,3970,3970,3970,3970,0
20231129,191700,2843939920,3970,3970,3970,3970,0
20231129,191600,2843939920,3970,3970,3970,3970,0
20231129,191500,2843939920,3970,3970,3970,3970,0
20231129,191400,2843939920,3970,3970,3970,3970,0
20231129,191300,2843939920,3970,3970,3970,3970,0
20231129,191200,2843939920,3970,3970,3970,3970,0
20231129,191100,2843939920,3970,3970,3970,3970,0
20231129,191000,2843939920,3970,3970,3970,3970,0
20231129,190900,2843939920,3970,3970,3970,3970,0
20231129,190800,2843939920,3970,3970,3970,3970,0
20231129,190700,2843939920,3970,3970,3970,3970,0
20231129,190600,2843939920,3970,3970,3970,3970,0
20231129,190500,2843939920,3970,3970,3970,3970,0
20231129,190400,2843939920,3970,3970,3970,3970,0
20231129,190300,2843939920,3970,3970,3970,3970,0
20231129,190200,2843939920,3970,3970,3970,3970,0
20231129,190100,2843939920,3970,3970,3970,3970,10986
20231129,190000,2843939920,3970,3970,3970,3970,0
20231129,185900,2843939920,3970,3970,3970,3970,0
20231129,185800,2843939920,3970,3970,3970,3970,0
20231129,185700,2843939920,3970,3970,3970,3970,0
20231129,185600,2843939920,3970,3970,3970,3970,0
20231129,185500,2843939920,3970,3970,3970,3970,0
20231129,185400,2843939920,3970,3970,3970,3970,0
20231129,185300,2843939920,3970,3970,3970,3970,0
20231129,185200,2843939920,3970,3970,3970,3970,0
20231129,185100,2843939920,3970,3970,3970,3970,0
20231129,185000,2843939920,3970,3970,3970,3970,0
20231129,184900,2843939920,3970,3970,3970,3970,0
20231129,184800,2843939920,3970,3970,3970,3970,0
20231129,184700,2843939920,3970,3970,3970,3970,0
20231129,184600,2843939920,3970,3970,3970,3970,0
20231129,184500,2843939920,3970,3970,3970,3970,0
20231129,184400,2843939920,3970,3970,3970,3970,0
20231129,184300,2843939920,3970,3970,3970,3970,0
20231129,184200,2843939920,3970,3970,3970,3970,0
20231129,184100,2843939920,3970,3970,3970,3970,0
20231129,184000,2843939920,3970,3970,3970,3970,0
20231129,183900,2843939920,3970,3970,3970,3970,0
20231129,183800,2843939920,3970,3970,3970,3970,0
20231129,183700,2843939920,3970,3970,3970,3970,0
20231129,183600,2843939920,3970,3970,3970,3970,0
20231129,183500,2843939920,3970,3970,3970,3970,0
20231129,183400,2843939920,3970,3970,3970,3970,0
20231129,183300,2843939920,3970,3970,3970,3970,0
20231129,183200,2843939920,3970,3970,3970,3970,0
20231129,183100,2843939920,3970,3970,3970,3970,10986
20231129,183000,2843939920,3970,3970,3970,3970,0
20231129,182900,2843939920,3970,3970,3970,3970,0
20231129,182800,2843939920,3970,3970,3970,3970,0
20231129,182700,2843939920,3970,3970,3970,3970,0
20231129,182600,2843939920,3970,3970,3970,3970,0
20231129,182500,2843939920,3970,3970,3970,3970,0
20231129,182400,2843939920,3970,3970,3970,3970,0
20231129,182300,2843939920,3970,3970,3970,3970,0
20231129,182200,2843939920,3970,3970,3970,3970,0
20231129,182100,2843939920,3970,3970,3970,3970,0
20231129,182000,2843939920,3970,3970,3970,3970,0
20231129,181900,2843939920,3970,3970,3970,3970,0
20231129,181800,2843939920,3970,3970,3970,3970,0
20231129,181700,2843939920,3970,3970,3970,3970,0
20231129,181600,2843939920,3970,3970,3970,3970,0
20231129,181500,2843939920,3970,3970,3970,3970,0
20231129,181400,2843939920,3970,3970,3970,3970,0
20231129,181300,2843939920,3970,3970,3970,3970,0
20231129,181200,2843939920,3970,3970,3970,3970,0
20231129,181100,2843939920,3970,3970,3970,3970,0
20231129,181000,2843939920,3970,3970,3970,3970,0
20231129,180900,2843939920,3970,3970,3970,3970,0
20231129,180800,2843939920,3970,3970,3970,3970,0
20231129,180700,2843939920,3970,3970,3970,3970,0
20231129,180600,2843939920,3970,3970,3970,3970,0
20231129,180500,2843939920,3970,3970,3970,3970,0
20231129,180400,2843939920,3970,3970,3970,3970,0
20231129,180300,2843939920,3970,3970,3970,3970,0
20231129,180200,2843939920,3970,3970,3970,3970,0
20231129,180100,2843939920,3970,3970,3970,3970,10986
20231129,180000,2843939920,3970,3970,3970,3970,0
20231129,175900,2843939920,3970,3970,3970,3970,0
20231129,175800,2843939920,3970,3970,3970,3970,0
20231129,175700,2843939920,3970,3970,3970,3970,0
20231129,175600,2843939920,3970,3970,3970,3970,0
20231129,175500,2843939920,3970,3970,3970,3970,0
20231129,175400,2843939920,3970,3970,3970,3970,0
20231129,175300,2843939920,3970,3970,3970,3970,0
20231129,175200,2843939920,3970,3970,3970,3970,0
20231129,175100,2843939920,3970,3970,3970,3970,0
20231129,175000,2843939920,3970,3970,3970,3970,0
20231129,174900,2843939920,3970,3970,3970,3970,0
20231129,174800,2843939920,3970,3970,3970,3970,0
20231129,174700,2843939920,3970,3970,3970,3970,0
20231129,174600,2843939920,3970,3970,3970,3970,0
20231129,174500,2843939920,3970,3970,3970,3970,0
20231129,174400,2843939920,3970,3970,3970,3970,0
20231129,174300,2843939920,3970,3970,3970,3970,0
20231129,174200,2843939920,3970,3970,3970,3970,0
20231129,174100,2843939920,3970,3970,3970,3970,0
20231129,174000,2843939920,3970,3970,3970,3970,0
20231129,173900,2843939920,3970,3970,3970,3970,0
20231129,173800,2843939920,3970,3970,3970,3970,0
20231129,173700,2843939920,3970,3970,3970,3970,0
20231129,173600,2843939920,3970,3970,3970,3970,0
20231129,173500,2843939920,3970,3970,3970,3970,0
20231129,173400,2843939920,3970,3970,3970,3970,0
20231129,173300,2843939920,3970,3970,3970,3970,0
20231129,173200,2843939920,3970,3970,3970,3970,0
20231129,173100,2843939920,3970,3970,3970,3970,10986
20231129,173000,2843939920,3970,3970,3970,3970,0
20231129,172900,2843939920,3970,3970,3970,3970,0
20231129,172800,2843939920,3970,3970,3970,3970,0
20231129,172700,2843939920,3970,3970,3970,3970,0
20231129,172600,2843939920,3970,3970,3970,3970,0
20231129,172500,2843939920,3970,3970,3970,3970,0
20231129,172400,2843939920,3970,3970,3970,3970,0
20231129,172300,2843939920,3970,3970,3970,3970,0
20231129,172200,2843939920,3970,3970,3970,3970,0
20231129,172100,2843939920,3970,3970,3970,3970,0
20231129,172000,2843939920,3970,3970,3970,3970,0
20231129,171900,2843939920,3970,3970,3970,3970,0
20231129,171800,2843939920,3970,3970,3970,3970,0
20231129,171700,2843939920,3970,3970,3970,3970,0
20231129,171600,2843939920,3970,3970,3970,3970,0
20231129,171500,2843939920,3970,3970,3970,3970,0
20231129,171400,2843939920,3970,3970,3970,3970,0
20231129,171300,2843939920,3970,3970,3970,3970,0
20231129,171200,2843939920,3970,3970,3970,3970,0
20231129,171100,2843939920,3970,3970,3970,3970,0
20231129,171000,2843939920,3970,3970,3970,3970,0
20231129,170900,2843939920,3970,3970,3970,3970,0
20231129,170800,2843939920,3970,3970,3970,3970,0
20231129,170700,2843939920,3970,3970,3970,3970,0
20231129,170600,2843939920,3970,3970,3970,3970,0
20231129,170500,2843939920,3970,3970,3970,3970,0
20231129,170400,2843939920,3970,3970,3970,3970,0
20231129,170300,2843939920,3970,3970,3970,3970,0
20231129,170200,2843939920,3970,3970,3970,3970,0
20231129,170100,2843939920,3970,3970,3970,3970,10986
20231129,170000,2843939920,3970,3970,3970,3970,0
20231129,165900,2843939920,3970,3970,3970,3970,0
20231129,165800,2843939920,3970,3970,3970,3970,0
20231129,165700,2843939920,3970,3970,3970,3970,0
20231129,165600,2843939920,3970,3970,3970,3970,0
20231129,165500,2843939920,3970,3970,3970,3970,0
20231129,165400,2843939920,3970,3970,3970,3970,0
20231129,165300,2843939920,3970,3970,3970,3970,0
20231129,165200,2843939920,3970,3970,3970,3970,0
20231129,165100,2843939920,3970,3970,3970,3970,0
20231129,165000,2843939920,3970,3970,3970,3970,0
20231129,164900,2843939920,3970,3970,3970,3970,0
20231129,164800,2843939920,3970,3970,3970,3970,0
20231129,164700,2843939920,3970,3970,3970,3970,0
20231129,164600,2843939920,3970,3970,3970,3970,0
20231129,164500,2843939920,3970,3970,3970,3970,0
20231129,164400,2843939920,3970,3970,3970,3970,0
20231129,164300,2843939920,3970,3970,3970,3970,0
20231129,164200,2843939920,3970,3970,3970,3970,0
20231129,164100,2843939920,3970,3970,3970,3970,0
20231129,164000,2843939920,3970,3970,3970,3970,0
20231129,163900,2843939920,3970,3970,3970,3970,0
20231129,163800,2843939920,3970,3970,3970,3970,0
20231129,163700,2843939920,3970,3970,3970,3970,0
20231129,163600,2843939920,3970,3970,3970,3970,0
20231129,163500,2843939920,3970,3970,3970,3970,0
20231129,163400,2843939920,3970,3970,3970,3970,0
20231129,163300,2843939920,3970,3970,3970,3970,0
20231129,163200,2843939920,3970,3970,3970,3970,0
20231129,163100,2843939920,3970,3970,3970,3970,10986
20231129,163000,2843939920,3970,3970,3970,3970,0
20231129,162900,2843939920,3970,3970,3970,3970,0
20231129,162800,2843939920,3970,3970,3970,3970,0
20231129,162700,2843939920,3970,3970,3970,3970,0
20231129,162600,2843939920,3970,3970,3970,3970,0
20231129,162500,2843939920,3970,3970,3970,3970,0
20231129,162400,2843939920,3970,3970,3970,3970,0
20231129,162300,2843939920,3970,3970,3970,3970,0
20231129,162200,2843939920,3970,3970,3970,3970,0
20231129,162100,2843939920,3970,3970,3970,3970,0
20231129,162000,2843939920,3970,3970,3970,3970,0
20231129,161900,2843939920,3970,3970,3970,3970,0
20231129,161800,2843939920,3970,3970,3970,3970,0
20231129,161700,2843939920,3970,3970,3970,3970,0
20231129,161600,2843939920,3970,3970,3970,3970,0
20231129,161500,2843939920,3970,3970,3970,3970,0
20231129,161400,2843939920,3970,3970,3970,3970,0
20231129,161300,2843939920,3970,3970,3970,3970,0
20231129,161200,2843939920,3970,3970,3970,3970,0
20231129,161100,2843939920,3970,3970,3970,3970,0
20231129,161000,2843939920,3970,3970,3970,3970,0
20231129,160900,2843939920,3970,3970,3970,3970,0
20231129,160800,2843939920,3970,3970,3970,3970,0
20231129,160700,2843939920,3970,3970,3970,3970,0
20231129,160600,2843939920,3970,3970,3970,3970,0
20231129,160500,2843939920,3970,3970,3970,3970,0
20231129,160400,2843939920,3970,3970,3970,3970,0
20231129,160300,2843939920,3970,3970,3970,3970,0
20231129,160200,2843939920,3970,3970,3970,3970,0
20231129,160100,2843939920,3970,3970,3970,3970,10986
20231129,160000,2843939920,3970,3970,3970,3970,0
20231129,155900,2843939920,3970,3970,3970,3970,0
20231129,155800,2843939920,3970,3970,3970,3970,0
20231129,155700,2843939920,3970,3970,3970,3970,0
20231129,155600,2843939920,3970,3970,3970,3970,0
20231129,155500,2843939920,3970,3970,3970,3970,0
20231129,155400,2843939920,3970,3970,3970,3970,0
20231129,155300,2843939920,3970,3970,3970,3970,0
20231129,155200,2843939920,3970,3970,3970,3970,0
20231129,155100,2843939920,3970,3970,3970,3970,0
20231129,155000,2843939920,3970,3970,3970,3970,0
20231129,154900,2843939920,3970,3970,3970,3970,0
20231129,154800,2843939920,3970,3970,3970,3970,0
20231129,154700,2843939920,3970,3970,3970,3970,0
20231129,154600,2843939920,3970,3970,3970,3970,0
20231129,154500,2843939920,3970,3970,3970,3970,0
20231129,154400,2843939920,3970,3970,3970,3970,0
20231129,154300,2843939920,3970,3970,3970,3970,0
20231129,154200,2843939920,3970,3970,3970,3970,0
20231129,154100,2843939920,3970,3970,3970,3970,0
20231129,154000,2843939920,3970,3970,3970,3970,0
20231129,153900,2843939920,3970,3970,3970,3970,0
20231129,153800,2843939920,3970,3970,3970,3970,0
20231129,153700,2843939920,3970,3970,3970,3970,0
20231129,153600,2843939920,3970,3970,3970,3970,0
20231129,153500,2843939920,3970,3970,3970,3970,0
20231129,153400,2843939920,3970,3970,3970,3970,0
20231129,153300,2843939920,3970,3970,3970,3970,0
20231129,153200,2843939920,3970,3970,3970,3970,0
20231129,153100,2843939920,3970,3970,3970,3970,10986
20231129,153000,2843939920,3970,3970,3970,3970,10986
20231129,152900,2800325500,3915,3915,3915,3915,0
20231129,152800,2800325500,3915,3915,3915,3915,0
20231129,152700,2800325500,3915,3915,3915,3915,0
20231129,152600,2800325500,3915,3915,3915,3915,0
20231129,152500,2800325500,3915,3915,3915,3915,0
20231129,152400,2800325500,3915,3915,3915,3915,0
20231129,152300,2800325500,3915,3915,3915,3915,0
20231129,152200,2800325500,3915,3915,3915,3915,0
20231129,152100,2800325500,3915,3915,3915,3915,0
20231129,152000,2800325500,3915,3915,3915,3915,0
20231129,151900,2800325500,3915,3915,3915,3905,498
20231129,151800,2798377100,3920,3915,3920,3905,1311
20231129,151700,2793250405,3900,3915,3915,3895,1943
20231129,151600,2785668870,3915,3900,3925,3885,3098
20231129,151500,2773586290,3900,3920,3920,3900,2768
20231129,151400,2762772670,3920,3925,3925,3910,326
20231129,151300,2761493445,3920,3935,3935,3920,3246
20231129,151200,2748750825,3935,3935,3935,3935,140
20231129,151100,2748199925,3935,3935,3940,3930,934
20231129,151000,2744525865,3935,3940,3940,3930,3815
20231129,150900,2729514575,3940,3935,3940,3935,297
20231129,150800,2728345315,3935,3935,3935,3930,540
20231129,150700,2726220830,3935,3940,3945,3935,1583
20231129,150600,2719983055,3945,3920,3945,3910,10967
20231129,150500,2676912640,3920,3895,3920,3890,2458
20231129,150400,2667312040,3895,3885,3895,3880,1066
20231129,150300,2663165965,3880,3870,3880,3870,754
20231129,150200,2660240945,3870,3870,3870,3870,0
20231129,150100,2660240945,3870,3865,3870,3865,258
20231129,150000,2659243110,3865,3860,3865,3860,1105
20231129,145900,2654972535,3860,3865,3865,3860,2340
20231129,145800,2645934765,3870,3875,3875,3865,696
20231129,145700,2643240540,3875,3865,3880,3865,820
20231129,145600,2640063585,3865,3860,3865,3860,36
20231129,145500,2639924620,3860,3860,3860,3860,423
20231129,145400,2638291840,3875,3860,3875,3860,1263
20231129,145300,2633399710,3880,3865,3880,3860,371
20231129,145200,2631967330,3870,3880,3890,3865,2850
20231129,145100,2620932075,3890,3885,3890,3880,753
20231129,145000,2618009860,3885,3880,3890,3880,724
20231129,144900,2615196550,3885,3880,3890,3875,1013
20231129,144800,2611268035,3875,3870,3875,3865,788
20231129,144700,2608215250,3870,3875,3885,3865,1615
20231129,144600,2601953735,3875,3870,3875,3865,1305
20231129,144500,2596903140,3860,3860,3865,3860,2430
20231129,144400,2587512590,3855,3860,3865,3850,1483
20231129,144300,2581795830,3855,3845,3855,3845,2544
20231129,144200,2572001080,3845,3835,3845,3835,124
20231129,144100,2571524925,3835,3845,3845,3835,2778
20231129,144000,2560859250,3840,3835,3845,3835,3417
20231129,143900,2547741190,3835,3830,3840,3820,1685
20231129,143800,2541289640,3830,3835,3835,3825,4789
20231129,143700,2522948320,3845,3845,3845,3830,14627
20231129,143600,2466735845,3845,3840,3845,3840,496
20231129,143500,2464830810,3835,3840,3845,3835,781
20231129,143400,2461830415,3830,3825,3835,3805,18418
20231129,143300,2391361310,3825,3850,3855,3805,8528
20231129,143200,2358696730,3850,3870,3880,3850,8892
20231129,143100,2324337545,3870,3895,3895,3870,19251
20231129,143000,2249558455,3895,3905,3905,3895,11223
20231129,142900,2205796180,3905,3905,3905,3905,800
20231129,142800,2202672180,3920,3915,3920,3900,6376
20231129,142700,2177744700,3920,3915,3920,3910,374
20231129,142600,2176278990,3920,3920,3920,3905,5005
20231129,142500,2156731155,3925,3915,3925,3910,3440
20231129,142400,2143270890,3915,3905,3915,3905,1500
20231129,142300,2137409735,3905,3910,3910,3905,606
20231129,142200,2135042710,3905,3905,3910,3905,3527
20231129,142100,2121269100,3905,3905,3905,3900,16400
20231129,142000,2057295865,3905,3910,3915,3905,3799
20231129,141900,2042451650,3910,3915,3915,3910,1320
20231129,141800,2037289950,3915,3910,3915,3910,66
20231129,141700,2037031885,3910,3905,3910,3905,2789
20231129,141600,2026134815,3905,3915,3915,3900,17724
20231129,141500,1956944430,3920,3920,3920,3910,1589
20231129,141400,1950722105,3920,3925,3925,3915,655
20231129,141300,1948156650,3925,3930,3930,3915,11051
20231129,141200,1904819695,3930,3935,3935,3930,4166
20231129,141100,1888445635,3930,3930,3935,3930,2810
20231129,141000,1877399760,3930,3935,3935,3930,661
20231129,140900,1874799540,3935,3935,3935,3930,357
20231129,140800,1873394750,3935,3935,3935,3930,617
20231129,140700,1870966910,3935,3935,3935,3935,592
20231129,140600,1868637390,3935,3940,3940,3935,1695
20231129,140500,1861966540,3940,3940,3940,3935,1676
20231129,140400,1855369195,3940,3935,3940,3935,1345
20231129,140300,1850075760,3935,3940,3940,3935,754
20231129,140200,1847108630,3940,3930,3940,3930,1203
20231129,140100,1842379195,3935,3935,3940,3930,174
20231129,140000,1841694520,3935,3935,3935,3930,2761
20231129,135900,1830840085,3935,3935,3940,3935,2946
20231129,135800,1819247075,3935,3930,3935,3930,547
20231129,135700,1817097320,3930,3945,3945,3930,10421
20231129,135600,1776115510,3945,3955,3955,3940,16815
20231129,135500,1709735380,3950,3965,3965,3950,13456
20231129,135400,1656488270,3965,3970,3970,3965,3295
20231129,135300,1643418160,3970,3975,3975,3970,2
20231129,135200,1643410215,3975,3975,3975,3970,524
20231129,135100,1641329565,3975,3970,3975,3970,889
20231129,135000,1637800210,3970,3975,3980,3970,216
20231129,134900,1636941990,3975,3980,3980,3975,431
20231129,134800,1635226760,3965,3970,3970,3960,1720
20231129,134700,1628409285,3965,3975,3980,3965,8568
20231129,134600,1594400075,3975,3980,3980,3975,399
20231129,134500,1592813835,3980,3980,3985,3980,3228
20231129,134400,1579966375,3985,3985,3985,3985,39
20231129,134300,1579810960,3985,3985,3985,3985,114
20231129,134200,1579356670,3985,3990,3990,3980,69
20231129,134100,1579081525,3985,3985,3990,3985,678
20231129,134000,1576377985,3990,3985,3990,3985,102
20231129,133900,1575971505,3985,3985,3985,3985,134
20231129,133800,1575437515,3985,3985,3985,3980,116
20231129,133700,1574975265,3985,3985,3985,3980,605
20231129,133600,1572565845,3985,3990,3990,3985,2732
20231129,133500,1561672440,3990,3990,3990,3990,231
20231129,133400,1560750750,3990,3990,3990,3990,265
20231129,133300,1559693400,3985,3985,3995,3985,162
20231129,133200,1559047565,3990,3985,3990,3985,673
20231129,133100,1556365295,3990,3985,3990,3985,433
20231129,133000,1554638130,3990,3990,3990,3990,447
20231129,132900,1552854600,3990,3990,3990,3990,44
20231129,132800,1552679040,3985,3990,3990,3985,343
20231129,132700,1551310930,3990,3995,3995,3990,217
20231129,132600,1550445045,3985,3990,3990,3980,1445
20231129,132500,1544688825,3990,3990,3995,3985,817
20231129,132400,1541430600,3995,3985,3995,3985,454
20231129,132300,1539617385,3985,3985,3995,3985,1299
20231129,132200,1534434640,3995,3980,4020,3970,10165
20231129,132100,1493981785,3970,4010,4010,3970,20301
20231129,132000,1413084255,4010,4010,4010,4010,976
20231129,131900,1409170495,4010,4020,4020,4010,713
20231129,131800,1406309655,4010,4015,4015,4010,106
20231129,131700,1405884565,4015,4015,4015,4015,22
20231129,131600,1405796235,4010,4010,4010,4010,0
20231129,131500,1405796235,4010,4010,4010,4010,700
20231129,131400,1402989235,4010,4010,4010,4010,1
20231129,131300,1402985225,4010,4010,4010,4010,987
20231129,131200,1399027355,4010,4010,4010,4010,13
20231129,131100,1398975225,4010,4010,4010,4010,104
20231129,131000,1398558185,4010,4010,4010,4010,50
20231129,130900,1398357685,4005,4015,4015,4005,5090
20231129,130800,1377948345,4015,4010,4015,4010,3029
20231129,130700,1365794555,4010,4010,4010,4005,297
20231129,130600,1364604565,4005,4005,4005,4005,510
20231129,130500,1362562015,4005,4005,4005,4005,100
20231129,130400,1362161515,4005,4005,4005,4005,0
20231129,130300,1362161515,4005,4005,4005,4005,68
20231129,130200,1361889175,4005,4005,4005,4005,250
20231129,130100,1360887925,4005,4010,4010,4005,1615
20231129,130000,1354418345,4010,4010,4010,4010,425
20231129,125900,1352714095,4005,4015,4015,4005,340
20231129,125800,1351351685,4015,4015,4015,4015,12
20231129,125700,1351303505,4010,4010,4010,4010,20
20231129,125600,1351223305,4005,4005,4005,4005,37
20231129,125500,1351075120,4005,4005,4005,4005,176
20231129,125400,1350370240,4005,4005,4005,4005,1079
20231129,125300,1346048845,4005,4005,4010,4005,720
20231129,125200,1343162490,4005,4000,4005,4000,11
20231129,125100,1343118485,4005,4005,4005,4005,34
20231129,125000,1342982315,4005,4010,4010,4005,1744
20231129,124900,1335997545,4010,4010,4010,4010,3
20231129,124800,1335985515,4010,4010,4010,4005,132
20231129,124700,1335456200,4010,4010,4010,4010,95
20231129,124600,1335075250,4015,4015,4015,4015,2
20231129,124500,1335067220,4015,4015,4015,4015,3
20231129,124400,1335055175,4015,4015,4015,4015,234
20231129,124300,1334115665,4005,4005,4005,4005,1
20231129,124200,1334111660,4015,4015,4015,4015,3
20231129,124100,1334099615,4015,4010,4015,4010,149
20231129,124000,1333501385,4010,4010,4010,4010,2
20231129,123900,1333493365,4005,4010,4010,4005,313
20231129,123800,1332238245,4010,4010,4010,4010,356
20231129,123700,1330810685,4010,4010,4015,4010,300
20231129,123600,1329607680,4010,4005,4015,4005,115
20231129,123500,1329146530,4010,4010,4010,4010,100
20231129,123400,1328745530,4010,4010,4010,4005,613
20231129,123300,1326287770,4010,4010,4010,4010,176
20231129,123200,1325582010,4005,4005,4005,4005,0
20231129,123100,1325582010,4005,4005,4005,4005,172
20231129,123000,1324893150,4005,4005,4005,4005,51
20231129,122900,1324688895,4005,4005,4005,4005,19
20231129,122800,1324612800,4005,4005,4005,4005,1725
20231129,122700,1317704175,4005,3995,4005,3995,2491
20231129,122600,1307740525,3995,4000,4000,3995,800
20231129,122500,1304542025,4000,4000,4000,4000,20
20231129,122400,1304462025,3995,3995,3995,3995,1147
20231129,122300,1299879760,3995,3990,3995,3990,1054
20231129,122200,1295673250,3990,4005,4005,3990,4449
20231129,122100,1277883190,4010,4015,4015,4010,2822
20231129,122000,1266563610,4015,4015,4015,4015,40
20231129,121900,1266403010,4015,4010,4015,4010,608
20231129,121800,1263964155,4010,4010,4010,4010,774
20231129,121700,1260860415,4010,4010,4010,4010,6
20231129,121600,1260836355,4010,4010,4010,4010,110
20231129,121500,1260395255,4010,4010,4010,4010,591
20231129,121400,1258025345,4000,4000,4000,4000,370
20231129,121300,1256545345,3995,3995,3995,3995,250
20231129,121200,1255546595,3995,3995,3995,3995,0
20231129,121100,1255546595,3995,3995,3995,3995,0
20231129,121000,1255546595,3995,3995,3995,3995,255
20231129,120900,1254527870,3995,3995,4000,3995,201
20231129,120800,1253724245,4000,4000,4000,4000,171
20231129,120700,1253040245,4000,4000,4000,4000,134
20231129,120600,1252504245,4000,4000,4000,4000,21
20231129,120500,1252420245,4000,4000,4000,4000,81
20231129,120400,1252096245,3995,4000,4000,3995,145
20231129,120300,1251516260,4000,3995,4000,3995,93
20231129,120200,1251144310,4000,4000,4000,4000,401
20231129,120100,1249540310,3995,3990,3995,3990,97
20231129,120000,1249152845,3985,3995,3995,3985,1158
20231129,115900,1244538055,3990,3990,3990,3990,650
20231129,115800,1241944555,3990,3995,3995,3990,4530
20231129,115700,1223860785,3995,4000,4000,3995,1102
20231129,115600,1219457785,4000,3995,4000,3995,175
20231129,115500,1218758405,4000,4000,4000,4000,246
20231129,115400,1217774405,4000,4000,4000,4000,500
20231129,115300,1215774405,4000,4000,4000,4000,14
20231129,115200,1215718405,4000,4000,4000,4000,700
20231129,115100,1212918405,4000,4000,4000,4000,80
20231129,115000,1212598405,4000,4000,4000,4000,50
20231129,114900,1212398405,4000,4000,4000,4000,15
20231129,114800,1212338405,4000,4000,4000,4000,2735
20231129,114700,1201398405,4005,4010,4010,4005,31
20231129,114600,1201274100,4010,4005,4010,4005,561
20231129,114500,1199027260,4005,4010,4010,4005,193
20231129,114400,1198253760,4010,4010,4010,4005,235
20231129,114300,1197311430,4010,4010,4010,4010,0
20231129,114200,1197311430,4010,4005,4010,4005,117
20231129,114100,1196842675,4005,4005,4005,4005,453
20231129,114000,1195028410,4005,4005,4005,4005,0
20231129,113900,1195028410,4005,4005,4005,4000,3379
20231129,113800,1181505555,4020,4005,4020,4005,215
20231129,113700,1180644405,4005,4005,4005,4005,170
20231129,113600,1179963555,4005,4005,4005,4005,120
20231129,113500,1179482955,4005,4005,4005,4005,129
20231129,113400,1178966310,4005,4005,4005,4005,570
20231129,113300,1176683460,4005,4010,4010,4005,2610
20231129,113200,1166229975,4020,4015,4020,4010,2207
20231129,113100,1157378515,4020,4015,4020,4015,436
20231129,113000,1155627465,4020,4020,4020,4020,0
20231129,112900,1155627465,4020,4015,4020,4010,371
20231129,112800,1154136485,4010,4010,4010,4010,10
20231129,112700,1154096385,4015,4015,4015,4015,130
20231129,112600,1153574435,4015,4015,4015,4015,200
20231129,112500,1152771435,4020,4015,4020,4015,44
20231129,112400,1152594725,4015,4015,4015,4015,151
20231129,112300,1151988460,4015,4015,4015,4015,53
20231129,112200,1151775665,4015,4020,4020,4010,312
20231129,112100,1150524335,4020,4020,4020,4015,384
20231129,112000,1148980855,4020,4020,4020,4020,11
20231129,111900,1148936635,4020,4020,4020,4020,0
20231129,111800,1148936635,4020,4020,4020,4010,30
20231129,111700,1148816105,4010,4010,4015,4010,3993
20231129,111600,1132804160,4015,4020,4020,4015,139
20231129,111500,1132245880,4020,4020,4020,4020,1
20231129,111400,1132241860,4015,4015,4015,4015,429
20231129,111300,1130519425,4015,4015,4015,4015,420
20231129,111200,1128833125,4020,4020,4020,4015,867
20231129,111100,1125347790,4020,4020,4020,4020,308
20231129,111000,1124109630,4020,4020,4020,4020,0
20231129,110900,1124109630,4020,4020,4020,4020,563
20231129,110800,1121846370,4020,4020,4020,4020,102
20231129,110700,1121436330,4010,4010,4010,4010,0
20231129,110600,1121436330,4010,4015,4015,4010,914
20231129,110500,1117770515,4020,4020,4020,4020,36
20231129,110400,1117625795,4020,4020,4020,4020,65
20231129,110300,1117364495,4020,4015,4020,4015,11
20231129,110200,1117320325,4020,4010,4020,4010,537
20231129,110100,1115165095,4010,4010,4010,4010,0
20231129,110000,1115165095,4010,4010,4010,4010,1030
20231129,105900,1111034795,4010,4020,4020,4010,30
20231129,105800,1110914400,4010,4010,4010,4010,11
20231129,105700,1110870290,4010,4010,4010,4010,21
20231129,105600,1110786080,4010,4005,4010,4005,31
20231129,105500,1110661920,4005,4005,4025,4005,494
20231129,105400,1108683140,4020,4010,4020,4010,800
20231129,105300,1105474940,4010,4010,4010,4005,900
20231129,105200,1101866190,4020,4010,4020,4010,460
20231129,105100,1100020450,4015,4015,4015,4015,280
20231129,105000,1098896250,4020,4020,4020,4020,139
20231129,104900,1098337470,4015,4015,4015,4015,40
20231129,104800,1098176870,4015,4005,4020,4005,41
20231129,104700,1098012450,4020,4005,4020,4005,510
20231129,104600,1095962400,4005,4005,4005,4005,230
20231129,104500,1095041250,4005,4005,4005,4005,361
20231129,104400,1093595445,4010,4010,4010,4010,5
20231129,104300,1093575395,4010,4025,4025,4010,287
20231129,104200,1092423625,4025,4025,4025,4025,1
20231129,104100,1092419600,4005,4005,4005,4005,21
20231129,104000,1092335495,4000,4000,4000,4000,173
20231129,103900,1091643495,4000,4000,4000,4000,903
20231129,103800,1088031495,4000,4000,4005,4000,1920
20231129,103700,1080347335,4000,4005,4005,3995,6677
20231129,103600,1053637625,4005,4010,4010,4005,40
20231129,103500,1053477325,4010,4010,4010,4010,280
20231129,103400,1052354525,4010,4010,4010,4010,100
20231129,103300,1051953525,4010,4030,4030,4005,1545
20231129,103200,1045752875,4030,4030,4035,4030,93
20231129,103100,1045377870,4035,4030,4035,4030,91
20231129,103000,1045011115,4035,4035,4040,4030,223
20231129,102900,1044111345,4035,4010,4035,4010,670
20231129,102800,1041420315,4010,4010,4010,4010,0
20231129,102700,1041420315,4010,4015,4020,4010,697
20231129,102600,1038620135,4015,4015,4015,4015,105
20231129,102500,1038198560,4010,4000,4010,4000,3118
20231129,102400,1025718750,4000,4005,4005,4000,3952
20231129,102300,1009904000,4010,4015,4015,4010,808
20231129,102200,1006663865,4015,4020,4020,4015,1288
20231129,102100,1001489605,4020,4040,4040,4020,2540
20231129,102000,991254600,4040,4045,4050,4040,2198
20231129,101900,982370275,4050,4055,4055,4050,567
20231129,101800,980073625,4055,4055,4060,4055,602
20231129,101700,977630600,4050,4050,4055,4050,860
20231129,101600,974147555,4060,4055,4060,4055,391
20231129,101500,972560380,4055,4060,4065,4055,1358
20231129,101400,967052335,4055,4050,4055,4050,665
20231129,101300,964355845,4055,4055,4055,4050,508
20231129,101200,962296085,4060,4055,4060,4050,379
20231129,101100,960759910,4055,4050,4055,4050,207
20231129,101000,959921040,4050,4045,4050,4045,2883
20231129,100900,948248555,4040,4035,4040,4035,2205
20231129,100800,939346590,4035,4035,4035,4030,50
20231129,100700,939144970,4030,4040,4040,4030,1459
20231129,100600,933257715,4045,4045,4045,4045,200
20231129,100500,932448715,4050,4045,4055,4045,956
20231129,100400,928577820,4045,4030,4050,4030,4630
20231129,100300,909908670,4025,4025,4025,4025,339
20231129,100200,908544195,4025,4025,4030,4010,2104
20231129,100100,900082380,4020,4030,4030,4020,543
20231129,100000,897899155,4030,4030,4030,4020,511
20231129,095900,895842825,4030,4025,4035,4020,1193
20231129,095800,891036030,4025,4030,4030,4025,145
20231129,095700,890452130,4030,4030,4030,4025,1011
20231129,095600,886379300,4035,4035,4035,4035,522
20231129,095500,884273030,4040,4035,4045,4035,1016
20231129,095400,880169835,4040,4030,4040,4030,1898
20231129,095300,872519140,4035,4030,4035,4030,283
20231129,095200,871378645,4035,4015,4035,4010,426
20231129,095100,869667575,4040,4010,4040,4010,4923
20231129,095000,849866475,4015,4010,4015,4010,372
20231129,094900,848373530,4010,4010,4015,4000,1600
20231129,094800,841958315,4005,4000,4010,4000,1794
20231129,094700,834778015,4000,3985,4000,3985,2286
20231129,094600,825651150,3985,3985,3985,3985,0
20231129,094500,825651150,3985,3985,3990,3985,335
20231129,094400,824315160,3990,3990,3990,3990,0
20231129,094300,824315160,3990,3980,3990,3975,1250
20231129,094200,819336535,3980,3980,3980,3980,51
20231129,094100,819133555,3980,3985,3985,3980,845
20231129,094000,815769940,3985,3985,3985,3985,514
20231129,093900,813721650,3985,3985,3985,3975,1151
20231129,093800,809143915,3985,3980,3985,3975,182
20231129,093700,808419720,3980,3990,3990,3970,904
20231129,093600,804824520,3985,3985,3985,3980,472
20231129,093500,802945330,3980,3985,3985,3980,758
20231129,093400,799925575,3990,3990,3990,3990,454
20231129,093300,798114115,3990,3990,3995,3990,3159
20231129,093200,785504745,3995,3975,3995,3975,97
20231129,093100,785118005,3970,3970,3970,3970,520
20231129,093000,783053605,3970,3970,3970,3970,21
20231129,092900,782970235,3970,3995,4000,3970,1297
20231129,092800,777800220,4000,3980,4000,3960,5388
20231129,092700,756289865,3960,3960,3960,3960,50
20231129,092600,756091865,3960,4000,4000,3960,25977
20231129,092500,653132890,4000,4010,4020,4000,1916
20231129,092400,645452480,4010,4000,4020,3995,1571
20231129,092300,639155430,3995,3960,4000,3955,16644
20231129,092200,572814730,3960,3960,3960,3945,1807
20231129,092100,565674240,3950,3940,3960,3940,4092
20231129,092000,549506750,3940,3940,3945,3930,4347
20231129,091900,532372955,3940,3945,3945,3935,4661
20231129,091800,514019845,3945,3955,3955,3935,5700
20231129,091700,491543120,3955,3970,3970,3955,2267
20231129,091600,482556195,3970,3970,3970,3960,2140
20231129,091500,474069880,3975,3980,3980,3970,1258
20231129,091400,469069535,3960,3945,3980,3935,7281
20231129,091300,440295350,3945,3980,3980,3940,9049
20231129,091200,404617305,3980,3980,3980,3950,11697
20231129,091100,358258440,3980,3970,3990,3970,4579
20231129,091000,340029940,3985,3975,3995,3975,6412
20231129,090900,314503350,3975,3955,3990,3955,8146
20231129,090800,282218455,3955,3970,3970,3940,4425
20231129,090700,264749345,3975,3970,3975,3950,8960
20231129,090600,229254975,3975,3970,3995,3970,10315
20231129,090500,188229190,3975,3990,3995,3950,19511
20231129,090400,110934850,3990,4000,4025,3985,3790
20231129,090300,95772390,4035,4035,4035,3980,3043
20231129,090200,83605050,4045,3995,4045,3995,8459
20231129,090100,49692970,3995,4045,4045,3960,4650
20231129,090000,31118690,4045,4145,4145,4020,7545