stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,203200,12736019020,7500,7500,7500,7500,32462
20231129,203100,12736019020,7500,7500,7500,7500,0
20231129,203000,12736019020,7500,7500,7500,7500,0
20231129,202900,12736019020,7500,7500,7500,7500,0
20231129,202800,12736019020,7500,7500,7500,7500,0
20231129,202700,12736019020,7500,7500,7500,7500,0
20231129,202600,12736019020,7500,7500,7500,7500,0
20231129,202500,12736019020,7500,7500,7500,7500,0
20231129,202400,12736019020,7500,7500,7500,7500,0
20231129,202300,12736019020,7500,7500,7500,7500,0
20231129,202200,12736019020,7500,7500,7500,7500,0
20231129,202100,12736019020,7500,7500,7500,7500,0
20231129,202000,12736019020,7500,7500,7500,7500,0
20231129,201900,12736019020,7500,7500,7500,7500,0
20231129,201800,12736019020,7500,7500,7500,7500,0
20231129,201700,12736019020,7500,7500,7500,7500,0
20231129,201600,12736019020,7500,7500,7500,7500,0
20231129,201500,12736019020,7500,7500,7500,7500,0
20231129,201400,12736019020,7500,7500,7500,7500,0
20231129,201300,12736019020,7500,7500,7500,7500,0
20231129,201200,12736019020,7500,7500,7500,7500,0
20231129,201100,12736019020,7500,7500,7500,7500,0
20231129,201000,12736019020,7500,7500,7500,7500,0
20231129,200900,12736019020,7500,7500,7500,7500,0
20231129,200800,12736019020,7500,7500,7500,7500,0
20231129,200700,12736019020,7500,7500,7500,7500,0
20231129,200600,12736019020,7500,7500,7500,7500,0
20231129,200500,12736019020,7500,7500,7500,7500,0
20231129,200400,12736019020,7500,7500,7500,7500,0
20231129,200300,12736019020,7500,7500,7500,7500,0
20231129,200200,12736019020,7500,7500,7500,7500,32462
20231129,200100,12736019020,7500,7500,7500,7500,0
20231129,200000,12736019020,7500,7500,7500,7500,0
20231129,195900,12736019020,7500,7500,7500,7500,0
20231129,195800,12736019020,7500,7500,7500,7500,0
20231129,195700,12736019020,7500,7500,7500,7500,0
20231129,195600,12736019020,7500,7500,7500,7500,0
20231129,195500,12736019020,7500,7500,7500,7500,0
20231129,195400,12736019020,7500,7500,7500,7500,0
20231129,195300,12736019020,7500,7500,7500,7500,0
20231129,195200,12736019020,7500,7500,7500,7500,0
20231129,195100,12736019020,7500,7500,7500,7500,0
20231129,195000,12736019020,7500,7500,7500,7500,0
20231129,194900,12736019020,7500,7500,7500,7500,0
20231129,194800,12736019020,7500,7500,7500,7500,0
20231129,194700,12736019020,7500,7500,7500,7500,0
20231129,194600,12736019020,7500,7500,7500,7500,0
20231129,194500,12736019020,7500,7500,7500,7500,0
20231129,194400,12736019020,7500,7500,7500,7500,0
20231129,194300,12736019020,7500,7500,7500,7500,0
20231129,194200,12736019020,7500,7500,7500,7500,0
20231129,194100,12736019020,7500,7500,7500,7500,0
20231129,194000,12736019020,7500,7500,7500,7500,0
20231129,193900,12736019020,7500,7500,7500,7500,0
20231129,193800,12736019020,7500,7500,7500,7500,0
20231129,193700,12736019020,7500,7500,7500,7500,0
20231129,193600,12736019020,7500,7500,7500,7500,0
20231129,193500,12736019020,7500,7500,7500,7500,0
20231129,193400,12736019020,7500,7500,7500,7500,0
20231129,193300,12736019020,7500,7500,7500,7500,0
20231129,193200,12736019020,7500,7500,7500,7500,32462
20231129,193100,12736019020,7500,7500,7500,7500,0
20231129,193000,12736019020,7500,7500,7500,7500,0
20231129,192900,12736019020,7500,7500,7500,7500,0
20231129,192800,12736019020,7500,7500,7500,7500,0
20231129,192700,12736019020,7500,7500,7500,7500,0
20231129,192600,12736019020,7500,7500,7500,7500,0
20231129,192500,12736019020,7500,7500,7500,7500,0
20231129,192400,12736019020,7500,7500,7500,7500,0
20231129,192300,12736019020,7500,7500,7500,7500,0
20231129,192200,12736019020,7500,7500,7500,7500,0
20231129,192100,12736019020,7500,7500,7500,7500,0
20231129,192000,12736019020,7500,7500,7500,7500,0
20231129,191900,12736019020,7500,7500,7500,7500,0
20231129,191800,12736019020,7500,7500,7500,7500,0
20231129,191700,12736019020,7500,7500,7500,7500,0
20231129,191600,12736019020,7500,7500,7500,7500,0
20231129,191500,12736019020,7500,7500,7500,7500,0
20231129,191400,12736019020,7500,7500,7500,7500,0
20231129,191300,12736019020,7500,7500,7500,7500,0
20231129,191200,12736019020,7500,7500,7500,7500,0
20231129,191100,12736019020,7500,7500,7500,7500,0
20231129,191000,12736019020,7500,7500,7500,7500,0
20231129,190900,12736019020,7500,7500,7500,7500,0
20231129,190800,12736019020,7500,7500,7500,7500,0
20231129,190700,12736019020,7500,7500,7500,7500,0
20231129,190600,12736019020,7500,7500,7500,7500,0
20231129,190500,12736019020,7500,7500,7500,7500,0
20231129,190400,12736019020,7500,7500,7500,7500,0
20231129,190300,12736019020,7500,7500,7500,7500,0
20231129,190200,12736019020,7500,7500,7500,7500,32462
20231129,190100,12736019020,7500,7500,7500,7500,0
20231129,190000,12736019020,7500,7500,7500,7500,0
20231129,185900,12736019020,7500,7500,7500,7500,0
20231129,185800,12736019020,7500,7500,7500,7500,0
20231129,185700,12736019020,7500,7500,7500,7500,0
20231129,185600,12736019020,7500,7500,7500,7500,0
20231129,185500,12736019020,7500,7500,7500,7500,0
20231129,185400,12736019020,7500,7500,7500,7500,0
20231129,185300,12736019020,7500,7500,7500,7500,0
20231129,185200,12736019020,7500,7500,7500,7500,0
20231129,185100,12736019020,7500,7500,7500,7500,0
20231129,185000,12736019020,7500,7500,7500,7500,0
20231129,184900,12736019020,7500,7500,7500,7500,0
20231129,184800,12736019020,7500,7500,7500,7500,0
20231129,184700,12736019020,7500,7500,7500,7500,0
20231129,184600,12736019020,7500,7500,7500,7500,0
20231129,184500,12736019020,7500,7500,7500,7500,0
20231129,184400,12736019020,7500,7500,7500,7500,0
20231129,184300,12736019020,7500,7500,7500,7500,0
20231129,184200,12736019020,7500,7500,7500,7500,0
20231129,184100,12736019020,7500,7500,7500,7500,0
20231129,184000,12736019020,7500,7500,7500,7500,0
20231129,183900,12736019020,7500,7500,7500,7500,0
20231129,183800,12736019020,7500,7500,7500,7500,0
20231129,183700,12736019020,7500,7500,7500,7500,0
20231129,183600,12736019020,7500,7500,7500,7500,0
20231129,183500,12736019020,7500,7500,7500,7500,0
20231129,183400,12736019020,7500,7500,7500,7500,0
20231129,183300,12736019020,7500,7500,7500,7500,0
20231129,183200,12736019020,7500,7500,7500,7500,32462
20231129,183100,12736019020,7500,7500,7500,7500,0
20231129,183000,12736019020,7500,7500,7500,7500,0
20231129,182900,12736019020,7500,7500,7500,7500,0
20231129,182800,12736019020,7500,7500,7500,7500,0
20231129,182700,12736019020,7500,7500,7500,7500,0
20231129,182600,12736019020,7500,7500,7500,7500,0
20231129,182500,12736019020,7500,7500,7500,7500,0
20231129,182400,12736019020,7500,7500,7500,7500,0
20231129,182300,12736019020,7500,7500,7500,7500,0
20231129,182200,12736019020,7500,7500,7500,7500,0
20231129,182100,12736019020,7500,7500,7500,7500,0
20231129,182000,12736019020,7500,7500,7500,7500,0
20231129,181900,12736019020,7500,7500,7500,7500,0
20231129,181800,12736019020,7500,7500,7500,7500,0
20231129,181700,12736019020,7500,7500,7500,7500,0
20231129,181600,12736019020,7500,7500,7500,7500,0
20231129,181500,12736019020,7500,7500,7500,7500,0
20231129,181400,12736019020,7500,7500,7500,7500,0
20231129,181300,12736019020,7500,7500,7500,7500,0
20231129,181200,12736019020,7500,7500,7500,7500,0
20231129,181100,12736019020,7500,7500,7500,7500,0
20231129,181000,12736019020,7500,7500,7500,7500,0
20231129,180900,12736019020,7500,7500,7500,7500,0
20231129,180800,12736019020,7500,7500,7500,7500,0
20231129,180700,12736019020,7500,7500,7500,7500,0
20231129,180600,12736019020,7500,7500,7500,7500,0
20231129,180500,12736019020,7500,7500,7500,7500,0
20231129,180400,12736019020,7500,7500,7500,7500,0
20231129,180300,12736019020,7500,7500,7500,7500,0
20231129,180200,12736019020,7500,7500,7500,7500,32462
20231129,180100,12736019020,7500,7500,7500,7500,0
20231129,180000,12736019020,7500,7500,7500,7500,0
20231129,175900,12736019020,7500,7500,7500,7500,0
20231129,175800,12736019020,7500,7500,7500,7500,0
20231129,175700,12736019020,7500,7500,7500,7500,0
20231129,175600,12736019020,7500,7500,7500,7500,0
20231129,175500,12736019020,7500,7500,7500,7500,0
20231129,175400,12736019020,7500,7500,7500,7500,0
20231129,175300,12736019020,7500,7500,7500,7500,0
20231129,175200,12736019020,7500,7500,7500,7500,0
20231129,175100,12736019020,7500,7500,7500,7500,0
20231129,175000,12736019020,7500,7500,7500,7500,0
20231129,174900,12736019020,7500,7500,7500,7500,0
20231129,174800,12736019020,7500,7500,7500,7500,0
20231129,174700,12736019020,7500,7500,7500,7500,0
20231129,174600,12736019020,7500,7500,7500,7500,0
20231129,174500,12736019020,7500,7500,7500,7500,0
20231129,174400,12736019020,7500,7500,7500,7500,0
20231129,174300,12736019020,7500,7500,7500,7500,0
20231129,174200,12736019020,7500,7500,7500,7500,0
20231129,174100,12736019020,7500,7500,7500,7500,0
20231129,174000,12736019020,7500,7500,7500,7500,0
20231129,173900,12736019020,7500,7500,7500,7500,0
20231129,173800,12736019020,7500,7500,7500,7500,0
20231129,173700,12736019020,7500,7500,7500,7500,0
20231129,173600,12736019020,7500,7500,7500,7500,0
20231129,173500,12736019020,7500,7500,7500,7500,0
20231129,173400,12736019020,7500,7500,7500,7500,0
20231129,173300,12736019020,7500,7500,7500,7500,0
20231129,173200,12736019020,7500,7500,7500,7500,32462
20231129,173100,12736019020,7500,7500,7500,7500,0
20231129,173000,12736019020,7500,7500,7500,7500,0
20231129,172900,12736019020,7500,7500,7500,7500,0
20231129,172800,12736019020,7500,7500,7500,7500,0
20231129,172700,12736019020,7500,7500,7500,7500,0
20231129,172600,12736019020,7500,7500,7500,7500,0
20231129,172500,12736019020,7500,7500,7500,7500,0
20231129,172400,12736019020,7500,7500,7500,7500,0
20231129,172300,12736019020,7500,7500,7500,7500,0
20231129,172200,12736019020,7500,7500,7500,7500,0
20231129,172100,12736019020,7500,7500,7500,7500,0
20231129,172000,12736019020,7500,7500,7500,7500,0
20231129,171900,12736019020,7500,7500,7500,7500,0
20231129,171800,12736019020,7500,7500,7500,7500,0
20231129,171700,12736019020,7500,7500,7500,7500,0
20231129,171600,12736019020,7500,7500,7500,7500,0
20231129,171500,12736019020,7500,7500,7500,7500,0
20231129,171400,12736019020,7500,7500,7500,7500,0
20231129,171300,12736019020,7500,7500,7500,7500,0
20231129,171200,12736019020,7500,7500,7500,7500,0
20231129,171100,12736019020,7500,7500,7500,7500,0
20231129,171000,12736019020,7500,7500,7500,7500,0
20231129,170900,12736019020,7500,7500,7500,7500,0
20231129,170800,12736019020,7500,7500,7500,7500,0
20231129,170700,12736019020,7500,7500,7500,7500,0
20231129,170600,12736019020,7500,7500,7500,7500,0
20231129,170500,12736019020,7500,7500,7500,7500,0
20231129,170400,12736019020,7500,7500,7500,7500,0
20231129,170300,12736019020,7500,7500,7500,7500,0
20231129,170200,12736019020,7500,7500,7500,7500,32462
20231129,170100,12736019020,7500,7500,7500,7500,0
20231129,170000,12736019020,7500,7500,7500,7500,0
20231129,165900,12736019020,7500,7500,7500,7500,0
20231129,165800,12736019020,7500,7500,7500,7500,0
20231129,165700,12736019020,7500,7500,7500,7500,0
20231129,165600,12736019020,7500,7500,7500,7500,0
20231129,165500,12736019020,7500,7500,7500,7500,0
20231129,165400,12736019020,7500,7500,7500,7500,0
20231129,165300,12736019020,7500,7500,7500,7500,0
20231129,165200,12736019020,7500,7500,7500,7500,0
20231129,165100,12736019020,7500,7500,7500,7500,0
20231129,165000,12736019020,7500,7500,7500,7500,0
20231129,164900,12736019020,7500,7500,7500,7500,0
20231129,164800,12736019020,7500,7500,7500,7500,0
20231129,164700,12736019020,7500,7500,7500,7500,0
20231129,164600,12736019020,7500,7500,7500,7500,0
20231129,164500,12736019020,7500,7500,7500,7500,0
20231129,164400,12736019020,7500,7500,7500,7500,0
20231129,164300,12736019020,7500,7500,7500,7500,0
20231129,164200,12736019020,7500,7500,7500,7500,0
20231129,164100,12736019020,7500,7500,7500,7500,0
20231129,164000,12736019020,7500,7500,7500,7500,0
20231129,163900,12736019020,7500,7500,7500,7500,0
20231129,163800,12736019020,7500,7500,7500,7500,0
20231129,163700,12736019020,7500,7500,7500,7500,0
20231129,163600,12736019020,7500,7500,7500,7500,0
20231129,163500,12736019020,7500,7500,7500,7500,0
20231129,163400,12736019020,7500,7500,7500,7500,0
20231129,163300,12736019020,7500,7500,7500,7500,0
20231129,163200,12736019020,7500,7500,7500,7500,32462
20231129,163100,12736019020,7500,7500,7500,7500,0
20231129,163000,12736019020,7500,7500,7500,7500,0
20231129,162900,12736019020,7500,7500,7500,7500,0
20231129,162800,12736019020,7500,7500,7500,7500,0
20231129,162700,12736019020,7500,7500,7500,7500,0
20231129,162600,12736019020,7500,7500,7500,7500,0
20231129,162500,12736019020,7500,7500,7500,7500,0
20231129,162400,12736019020,7500,7500,7500,7500,0
20231129,162300,12736019020,7500,7500,7500,7500,0
20231129,162200,12736019020,7500,7500,7500,7500,0
20231129,162100,12736019020,7500,7500,7500,7500,0
20231129,162000,12736019020,7500,7500,7500,7500,0
20231129,161900,12736019020,7500,7500,7500,7500,0
20231129,161800,12736019020,7500,7500,7500,7500,0
20231129,161700,12736019020,7500,7500,7500,7500,0
20231129,161600,12736019020,7500,7500,7500,7500,0
20231129,161500,12736019020,7500,7500,7500,7500,0
20231129,161400,12736019020,7500,7500,7500,7500,0
20231129,161300,12736019020,7500,7500,7500,7500,0
20231129,161200,12736019020,7500,7500,7500,7500,0
20231129,161100,12736019020,7500,7500,7500,7500,0
20231129,161000,12736019020,7500,7500,7500,7500,0
20231129,160900,12736019020,7500,7500,7500,7500,0
20231129,160800,12736019020,7500,7500,7500,7500,0
20231129,160700,12736019020,7500,7500,7500,7500,0
20231129,160600,12736019020,7500,7500,7500,7500,0
20231129,160500,12736019020,7500,7500,7500,7500,0
20231129,160400,12736019020,7500,7500,7500,7500,0
20231129,160300,12736019020,7500,7500,7500,7500,0
20231129,160200,12736019020,7500,7500,7500,7500,32462
20231129,160100,12736019020,7500,7500,7500,7500,0
20231129,160000,12736019020,7500,7500,7500,7500,0
20231129,155900,12736019020,7500,7500,7500,7500,0
20231129,155800,12736019020,7500,7500,7500,7500,0
20231129,155700,12736019020,7500,7500,7500,7500,0
20231129,155600,12736019020,7500,7500,7500,7500,0
20231129,155500,12736019020,7500,7500,7500,7500,0
20231129,155400,12736019020,7500,7500,7500,7500,0
20231129,155300,12736019020,7500,7500,7500,7500,0
20231129,155200,12736019020,7500,7500,7500,7500,0
20231129,155100,12736019020,7500,7500,7500,7500,0
20231129,155000,12736019020,7500,7500,7500,7500,0
20231129,154900,12736019020,7500,7500,7500,7500,0
20231129,154800,12736019020,7500,7500,7500,7500,0
20231129,154700,12736019020,7500,7500,7500,7500,0
20231129,154600,12736019020,7500,7500,7500,7500,0
20231129,154500,12736019020,7500,7500,7500,7500,0
20231129,154400,12736019020,7500,7500,7500,7500,0
20231129,154300,12736019020,7500,7500,7500,7500,0
20231129,154200,12736019020,7500,7500,7500,7500,0
20231129,154100,12736019020,7500,7500,7500,7500,0
20231129,154000,12736019020,7500,7500,7500,7500,0
20231129,153900,12736019020,7500,7500,7500,7500,0
20231129,153800,12736019020,7500,7500,7500,7500,0
20231129,153700,12736019020,7500,7500,7500,7500,0
20231129,153600,12736019020,7500,7500,7500,7500,0
20231129,153500,12736019020,7500,7500,7500,7500,0
20231129,153400,12736019020,7500,7500,7500,7500,0
20231129,153300,12736019020,7500,7500,7500,7500,0
20231129,153200,12736019020,7500,7500,7500,7500,32462
20231129,153100,12736019020,7500,7500,7500,7500,0
20231129,153000,12736019020,7500,7500,7500,7500,32462
20231129,152900,12492554020,7510,7510,7510,7510,0
20231129,152800,12492554020,7510,7510,7510,7510,0
20231129,152700,12492554020,7510,7510,7510,7510,0
20231129,152600,12492554020,7510,7510,7510,7510,0
20231129,152500,12492554020,7510,7510,7510,7510,0
20231129,152400,12492554020,7510,7510,7510,7510,0
20231129,152300,12492554020,7510,7510,7510,7510,0
20231129,152200,12492554020,7510,7510,7510,7510,0
20231129,152100,12492554020,7510,7510,7510,7510,0
20231129,152000,12492554020,7510,7510,7510,7510,0
20231129,151900,12492554020,7510,7510,7510,7490,3061
20231129,151800,12469595710,7500,7510,7510,7500,773
20231129,151700,12463796950,7490,7520,7520,7490,10036
20231129,151600,12388492440,7500,7510,7520,7500,681
20231129,151500,12383379800,7500,7510,7510,7500,699
20231129,151400,12378132950,7490,7520,7520,7490,12653
20231129,151300,12283200580,7520,7510,7520,7510,2752
20231129,151200,12262531060,7520,7520,7520,7510,793
20231129,151100,12256573710,7520,7530,7530,7510,752
20231129,151000,12250917970,7530,7530,7530,7520,1890
20231129,150900,12236686280,7530,7530,7530,7530,747
20231129,150800,12231061370,7530,7530,7530,7520,1030
20231129,150700,12223308630,7530,7520,7530,7520,1101
20231129,150600,12215022450,7530,7530,7530,7520,1133
20231129,150500,12206490970,7530,7530,7530,7530,113
20231129,150400,12205640080,7530,7510,7530,7500,233
20231129,150300,12203888930,7500,7500,7500,7500,0
20231129,150200,12203888930,7500,7530,7530,7500,147
20231129,150100,12202786400,7520,7500,7520,7500,4068
20231129,150000,12172253810,7510,7500,7510,7500,4514
20231129,145900,12138398800,7500,7520,7520,7500,1628
20231129,145800,12126169710,7510,7500,7510,7500,2759
20231129,145700,12105472160,7500,7500,7510,7500,1654
20231129,145600,12093062050,7500,7500,7510,7500,3378
20231129,145500,12067721220,7510,7510,7510,7510,4160
20231129,145400,12036479620,7510,7510,7510,7510,955
20231129,145300,12029307570,7510,7520,7540,7510,2425
20231129,145200,12011084260,7510,7520,7520,7510,4579
20231129,145100,11976666250,7520,7520,7520,7520,346
20231129,145000,11974064330,7520,7510,7520,7510,905
20231129,144900,11967259180,7510,7510,7520,7510,948
20231129,144800,11960139690,7510,7510,7510,7500,2343
20231129,144700,11942543960,7510,7510,7510,7510,199
20231129,144600,11941049470,7510,7500,7510,7500,1736
20231129,144500,11928013110,7510,7510,7510,7500,285
20231129,144400,11925872770,7510,7500,7510,7500,942
20231129,144300,11918806890,7500,7510,7520,7500,2387
20231129,144200,11900890550,7510,7510,7510,7500,11570
20231129,144100,11814004490,7510,7520,7520,7510,1295
20231129,144000,11804272840,7510,7530,7540,7510,13659
20231129,143900,11701532570,7530,7530,7540,7530,2640
20231129,143800,11681653310,7530,7540,7540,7530,1861
20231129,143700,11667637590,7540,7540,7550,7540,2480
20231129,143600,11648937670,7540,7550,7550,7540,1403
20231129,143500,11638354530,7550,7580,7610,7550,2479
20231129,143400,11619591980,7580,7590,7620,7580,5086
20231129,143300,11580928740,7580,7580,7610,7580,5824
20231129,143200,11536645330,7570,7550,7620,7530,6011
20231129,143100,11490986510,7550,7560,7580,7530,3664
20231129,143000,11463342130,7560,7530,7600,7520,3187
20231129,142900,11439296080,7530,7540,7560,7520,1968
20231129,142800,11424451240,7550,7520,7550,7510,12778
20231129,142700,11328005180,7520,7520,7560,7510,2589
20231129,142600,11308513960,7520,7530,7550,7520,662
20231129,142500,11303533780,7530,7530,7530,7510,1022
20231129,142400,11295844480,7530,7550,7550,7510,2265
20231129,142300,11278778550,7550,7500,7550,7500,2355
20231129,142200,11261075160,7510,7510,7520,7500,1709
20231129,142100,11248240610,7510,7510,7510,7500,2299
20231129,142000,11230981000,7510,7520,7520,7510,1825
20231129,141900,11217271430,7520,7510,7530,7510,1158
20231129,141800,11208561250,7530,7500,7530,7500,943
20231129,141700,11201479420,7500,7490,7500,7480,4068
20231129,141600,11171010720,7490,7520,7520,7490,11026
20231129,141500,11088296740,7510,7520,7520,7510,3469
20231129,141400,11062234340,7520,7530,7550,7520,4357
20231129,141300,11029449210,7530,7550,7550,7530,9967
20231129,141200,10954337060,7540,7560,7560,7540,10589
20231129,141100,10874368800,7560,7560,7570,7560,3415
20231129,141000,10848529930,7570,7570,7570,7560,5740
20231129,140900,10805081130,7590,7610,7610,7570,29256
20231129,140800,10583055090,7610,7610,7610,7600,3929
20231129,140700,10553164580,7620,7610,7620,7610,996
20231129,140600,10545581820,7610,7610,7620,7610,1492
20231129,140500,10534225880,7610,7620,7620,7610,419
20231129,140400,10531035880,7620,7620,7620,7620,1716
20231129,140300,10517959960,7620,7620,7630,7620,2638
20231129,140200,10497857450,7620,7630,7630,7620,1328
20231129,140100,10487736120,7650,7650,7650,7650,200
20231129,140000,10486206120,7620,7660,7660,7620,40021
20231129,135900,10180773770,7660,7650,7660,7650,112
20231129,135800,10179916850,7650,7650,7650,7650,51
20231129,135700,10179526700,7640,7650,7660,7640,295
20231129,135600,10177271240,7660,7650,7660,7640,58
20231129,135500,10176827440,7650,7660,7660,7640,3824
20231129,135400,10147579630,7660,7660,7670,7660,741
20231129,135300,10141903560,7660,7650,7660,7650,1780
20231129,135200,10128286390,7640,7650,7650,7640,696
20231129,135100,10122968290,7650,7650,7650,7640,346
20231129,135000,10120324790,7650,7650,7660,7640,3319
20231129,134900,10094934810,7660,7670,7670,7660,2048
20231129,134800,10079245770,7680,7660,7680,7660,254
20231129,134700,10077299570,7670,7670,7680,7660,1269
20231129,134600,10067571840,7680,7670,7680,7670,551
20231129,134500,10063344680,7680,7680,7690,7670,470
20231129,134400,10059736050,7680,7690,7690,7670,2833
20231129,134300,10037989690,7690,7700,7700,7680,1016
20231129,134200,10030175700,7700,7720,7720,7680,16328
20231129,134100,9904473240,7720,7740,7740,7720,2830
20231129,134000,9882605080,7730,7740,7740,7720,1465
20231129,133900,9871279780,7740,7730,7760,7730,11433
20231129,133800,9782774300,7730,7740,7740,7720,5074
20231129,133700,9743556330,7740,7750,7750,7730,2879
20231129,133600,9721262220,7750,7730,7760,7730,26374
20231129,133500,9516915590,7720,7730,7740,7720,2185
20231129,133400,9500034980,7730,7740,7740,7730,6451
20231129,133300,9450124130,7740,7730,7740,7730,5028
20231129,133200,9411254000,7730,7720,7730,7710,2372
20231129,133100,9392952760,7720,7720,7730,7720,1943
20231129,133000,9377951520,7720,7710,7720,7710,1060
20231129,132900,9369774340,7710,7720,7730,7710,17725
20231129,132800,9232935380,7730,7750,7750,7720,10259
20231129,132700,9153616780,7730,7720,7750,7720,13172
20231129,132600,9051782420,7720,7690,7720,7680,41935
20231129,132500,8728905530,7680,7670,7680,7660,2660
20231129,132400,8708478670,7680,7680,7680,7670,2803
20231129,132300,8686962390,7680,7670,7680,7670,200
20231129,132200,8685427360,7660,7660,7690,7660,7399
20231129,132100,8628602170,7660,7660,7660,7650,1920
20231129,132000,8613912170,7670,7670,7670,7670,31
20231129,131900,8613674400,7680,7660,7680,7660,1056
20231129,131800,8605579460,7650,7640,7650,7640,630
20231129,131700,8600766210,7640,7640,7650,7640,1740
20231129,131600,8587471230,7640,7660,7660,7640,4654
20231129,131500,8551856340,7670,7650,7670,7650,1390
20231129,131400,8541210910,7650,7650,7660,7650,1147
20231129,131300,8532436350,7650,7650,7660,7650,440
20231129,131200,8529070340,7650,7660,7660,7650,1733
20231129,131100,8515806340,7660,7670,7670,7660,417
20231129,131000,8512611250,7670,7660,7680,7660,2296
20231129,130900,8495019010,7660,7660,7670,7660,682
20231129,130800,8489790050,7660,7670,7670,7660,1981
20231129,130700,8474615290,7660,7670,7680,7660,4510
20231129,130600,8440063610,7670,7670,7670,7670,1943
20231129,130500,8425160800,7670,7660,7670,7660,1829
20231129,130400,8411145970,7670,7660,7680,7660,4684
20231129,130300,8375234050,7660,7640,7660,7640,5555
20231129,130200,8332774170,7640,7640,7640,7640,1
20231129,130100,8332766530,7630,7640,7640,7630,689
20231129,130000,8327504790,7630,7630,7640,7630,1992
20231129,125900,8312305560,7640,7630,7640,7630,799
20231129,125800,8306207190,7640,7640,7640,7640,47
20231129,125700,8305848110,7640,7640,7640,7640,834
20231129,125600,8299476350,7640,7640,7640,7640,1154
20231129,125500,8290659790,7630,7630,7630,7630,10
20231129,125400,8290583490,7640,7630,7640,7630,1096
20231129,125300,8282220810,7640,7640,7640,7630,358
20231129,125200,8279488150,7640,7640,7640,7620,25502
20231129,125100,8084887610,7640,7630,7640,7630,1256
20231129,125000,8075299380,7630,7640,7640,7630,3207
20231129,124900,8050828660,7630,7640,7640,7630,1748
20231129,124800,8037474450,7640,7640,7640,7640,1980
20231129,124700,8022347250,7640,7640,7650,7640,1120
20231129,124600,8013790150,7640,7640,7640,7640,446
20231129,124500,8010382710,7640,7640,7640,7640,0
20231129,124400,8010382710,7640,7630,7640,7630,2037
20231129,124300,7994827710,7630,7640,7640,7630,4488
20231129,124200,7960550150,7640,7650,7650,7640,452
20231129,124100,7957096660,7650,7640,7650,7640,7
20231129,124000,7957043160,7650,7650,7650,7650,295
20231129,123900,7954786410,7650,7650,7660,7650,483
20231129,123800,7951091130,7660,7640,7660,7640,773
20231129,123700,7945178160,7640,7630,7640,7630,1181
20231129,123600,7936166080,7630,7650,7650,7630,479
20231129,123500,7932507520,7650,7640,7650,7640,825
20231129,123400,7926203270,7650,7640,7650,7640,545
20231129,123300,7922034360,7650,7660,7660,7640,1502
20231129,123200,7910552690,7660,7650,7660,7640,1054
20231129,123100,7902494140,7650,7650,7650,7650,44
20231129,123000,7902157540,7640,7640,7640,7630,1696
20231129,122900,7889200300,7660,7650,7660,7640,3068
20231129,122800,7865702440,7650,7650,7650,7650,222
20231129,122700,7864004140,7650,7630,7650,7630,1108
20231129,122600,7855545970,7630,7630,7630,7630,1159
20231129,122500,7846702800,7630,7640,7640,7630,2309
20231129,122400,7829062440,7640,7640,7640,7630,1647
20231129,122300,7816479370,7640,7640,7640,7640,1255
20231129,122200,7806891170,7630,7640,7640,7630,833
20231129,122100,7800532050,7640,7640,7640,7630,375
20231129,122000,7797669550,7640,7640,7640,7630,1161
20231129,121900,7788800510,7640,7640,7640,7640,109
20231129,121800,7787967750,7630,7640,7640,7630,534
20231129,121700,7783888120,7640,7630,7640,7630,1690
20231129,121600,7770983160,7630,7640,7640,7630,215
20231129,121500,7769340860,7640,7640,7640,7640,1175
20231129,121400,7760363860,7640,7640,7640,7640,1124
20231129,121300,7751776500,7640,7640,7650,7630,1698
20231129,121200,7738808350,7640,7660,7660,7640,5891
20231129,121100,7693761080,7660,7660,7660,7660,1646
20231129,121000,7681152720,7660,7670,7670,7650,4403
20231129,120900,7647427930,7670,7670,7680,7660,2277
20231129,120800,7629975880,7660,7660,7660,7650,3466
20231129,120700,7603427670,7660,7670,7670,7650,2052
20231129,120600,7587724410,7660,7690,7690,7660,10238
20231129,120500,7509249560,7690,7680,7690,7680,9696
20231129,120400,7434755910,7680,7700,7700,7670,10291
20231129,120300,7355619490,7700,7710,7720,7700,8880
20231129,120200,7287193570,7710,7690,7740,7690,55545
20231129,120100,6859173850,7690,7650,7690,7650,12604
20231129,120000,6762505240,7650,7650,7650,7650,622
20231129,115900,6757746940,7650,7640,7650,7630,1467
20231129,115800,6746540980,7640,7640,7640,7640,1036
20231129,115700,6738625940,7650,7640,7650,7640,52
20231129,115600,6738228530,7650,7660,7660,7650,1919
20231129,115500,6723547630,7660,7660,7660,7650,1696
20231129,115400,6710557170,7650,7650,7660,7650,3363
20231129,115300,6684828420,7650,7630,7650,7630,3396
20231129,115200,6658910840,7630,7630,7630,7630,1168
20231129,115100,6649999000,7640,7640,7640,7630,1032
20231129,115000,6642115820,7640,7630,7640,7630,1993
20231129,114900,6626904790,7630,7640,7640,7630,4188
20231129,114800,6594943490,7640,7650,7650,7640,438
20231129,114700,6591592800,7650,7630,7650,7630,1017
20231129,114600,6583822800,7640,7640,7650,7630,2088
20231129,114500,6567869520,7650,7650,7650,7650,2028
20231129,114400,6552355320,7640,7640,7640,7640,1343
20231129,114300,6542094800,7640,7640,7640,7630,699
20231129,114200,6536758200,7640,7640,7640,7620,6757
20231129,114100,6485192320,7640,7640,7650,7640,842
20231129,114000,6478759420,7640,7630,7650,7630,1187
20231129,113900,6469690990,7640,7650,7650,7630,1745
20231129,113800,6456357490,7650,7650,7650,7650,2292
20231129,113700,6438823690,7640,7650,7660,7640,4497
20231129,113600,6404423550,7650,7650,7650,7630,204
20231129,113500,6402863290,7650,7650,7650,7640,4789
20231129,113400,6366246600,7650,7640,7650,7630,5474
20231129,113300,6324389810,7640,7630,7640,7630,2050
20231129,113200,6308736660,7620,7630,7630,7620,242
20231129,113100,6306890210,7620,7620,7650,7620,3072
20231129,113000,6283445420,7620,7620,7630,7620,442
20231129,112900,6280077310,7620,7640,7640,7620,88
20231129,112800,6279406400,7620,7660,7660,7620,1252
20231129,112700,6269863190,7650,7640,7650,7640,1095
20231129,112600,6261492290,7640,7630,7640,7630,527
20231129,112500,6257471170,7630,7610,7630,7610,1442
20231129,112400,6246483080,7610,7620,7620,7610,244
20231129,112300,6244624980,7620,7620,7620,7620,975
20231129,112200,6237195480,7620,7620,7620,7610,2412
20231129,112100,6218835920,7620,7630,7630,7620,1628
20231129,112000,6206425070,7620,7620,7630,7620,2616
20231129,111900,6186490700,7620,7610,7620,7610,4642
20231129,111800,6151122750,7610,7630,7640,7610,1879
20231129,111700,6136802700,7630,7630,7630,7620,1717
20231129,111600,6123708850,7620,7620,7620,7620,5
20231129,111500,6123670750,7620,7630,7640,7610,1260
20231129,111400,6114069220,7650,7630,7650,7620,2978
20231129,111300,6091345460,7650,7630,7650,7630,4986
20231129,111200,6053259930,7630,7630,7640,7590,4243
20231129,111100,6020893870,7640,7670,7680,7630,2893
20231129,111000,5998760290,7670,7660,7670,7640,6233
20231129,110900,5951025920,7660,7650,7660,7650,4961
20231129,110800,5913041440,7650,7650,7660,7640,5904
20231129,110700,5867868940,7650,7640,7650,7630,6485
20231129,110600,5818312410,7640,7590,7640,7590,24121
20231129,110500,5634826420,7590,7600,7600,7590,1500
20231129,110400,5623440380,7600,7600,7600,7590,251
20231129,110300,5621534040,7610,7620,7620,7600,101
20231129,110200,5620765620,7580,7610,7610,7580,5000
20231129,110100,5582802280,7610,7610,7610,7610,1888
20231129,110000,5568434600,7610,7610,7610,7600,877
20231129,105900,5561760840,7610,7640,7640,7610,1811
20231129,105800,5547959500,7630,7630,7640,7630,224
20231129,105700,5546249270,7630,7610,7630,7610,1921
20231129,105600,5531603220,7600,7620,7620,7590,2621
20231129,105500,5511672440,7610,7620,7620,7610,715
20231129,105400,5506224390,7620,7620,7620,7610,1401
20231129,105300,5495549270,7620,7620,7620,7610,1274
20231129,105200,5485841400,7620,7590,7620,7590,21714
20231129,105100,5321021430,7590,7590,7590,7590,1731
20231129,105000,5307883140,7590,7590,7590,7590,458
20231129,104900,5304406920,7590,7600,7600,7590,1516
20231129,104800,5292897580,7590,7600,7600,7590,265
20231129,104700,5290885580,7590,7600,7600,7590,206
20231129,104600,5289321990,7590,7590,7590,7590,1739
20231129,104500,5276122980,7590,7590,7590,7590,972
20231129,104400,5268745500,7590,7590,7600,7590,170
20231129,104300,5267455180,7600,7600,7600,7600,934
20231129,104200,5260356780,7590,7600,7600,7590,1331
20231129,104100,5250254390,7590,7580,7590,7580,1608
20231129,104000,5238051970,7580,7590,7590,7580,1512
20231129,103900,5226588650,7590,7590,7590,7580,522
20231129,103800,5222631810,7590,7590,7600,7590,477
20231129,103700,5219010910,7590,7580,7590,7580,2267
20231129,103600,5201816700,7590,7610,7610,7590,5193
20231129,103500,5162388080,7610,7600,7610,7600,1182
20231129,103400,5153393470,7610,7600,7610,7600,202
20231129,103300,5151856450,7610,7610,7610,7600,1298
20231129,103200,5141989630,7610,7590,7610,7590,255
20231129,103100,5140053360,7590,7610,7610,7590,1067
20231129,103000,5131943650,7600,7610,7610,7600,1795
20231129,102900,5118297000,7600,7600,7610,7600,1379
20231129,102800,5107816590,7600,7600,7610,7600,667
20231129,102700,5102745030,7600,7600,7600,7600,196
20231129,102600,5101255430,7600,7600,7600,7580,3216
20231129,102500,5076845960,7600,7600,7610,7600,1648
20231129,102400,5064315260,7600,7600,7600,7600,908
20231129,102300,5057414460,7590,7590,7590,7590,217
20231129,102200,5055767430,7590,7580,7590,7580,892
20231129,102100,5048998320,7580,7580,7580,7580,237
20231129,102000,5047201860,7570,7580,7580,7570,2031
20231129,101900,5031827070,7570,7560,7580,7560,415
20231129,101800,5028684380,7560,7580,7580,7560,6046
20231129,101700,4982913320,7580,7580,7590,7580,2321
20231129,101600,4965319140,7580,7610,7610,7580,5162
20231129,101500,4926164040,7610,7590,7610,7590,1133
20231129,101400,4917542510,7590,7590,7590,7590,368
20231129,101300,4914749390,7590,7590,7600,7580,2326
20231129,101200,4897096540,7590,7600,7600,7590,5307
20231129,101100,4856791660,7610,7600,7610,7600,1711
20231129,101000,4843775510,7600,7560,7610,7550,18288
20231129,100900,4705121850,7540,7570,7570,7540,12845
20231129,100800,4608022110,7580,7580,7590,7570,4831
20231129,100700,4571403570,7580,7590,7600,7580,5584
20231129,100600,4529073710,7580,7580,7580,7580,102
20231129,100500,4528300550,7600,7600,7600,7590,8497
20231129,100400,4463796020,7600,7600,7610,7600,5687
20231129,100300,4420572720,7600,7600,7600,7590,1132
20231129,100200,4411976110,7590,7610,7630,7590,8203
20231129,100100,4349588690,7610,7630,7640,7600,4030
20231129,100000,4318893340,7640,7620,7640,7620,1401
20231129,095900,4308202280,7630,7610,7630,7600,5608
20231129,095800,4265487980,7610,7610,7620,7600,4406
20231129,095700,4231985710,7610,7600,7620,7600,3484
20231129,095600,4205504820,7600,7620,7620,7600,6240
20231129,095500,4158060450,7620,7650,7650,7620,7741
20231129,095400,4098945270,7650,7650,7660,7650,1382
20231129,095300,4088372720,7640,7660,7660,7640,7604
20231129,095200,4030180700,7660,7680,7680,7660,7409
20231129,095100,3973377300,7680,7680,7700,7670,828
20231129,095000,3967020210,7680,7670,7690,7670,6047
20231129,094900,3920603480,7680,7710,7710,7670,1551
20231129,094800,3908682280,7710,7690,7720,7650,10894
20231129,094700,3824701360,7690,7650,7690,7610,5489
20231129,094600,3782687860,7640,7640,7640,7610,5050
20231129,094500,3744157320,7640,7650,7650,7620,1850
20231129,094400,3730037450,7650,7630,7650,7630,1290
20231129,094300,3720181920,7630,7620,7630,7620,898
20231129,094200,3713334460,7620,7600,7620,7600,1019
20231129,094100,3705573260,7600,7630,7630,7600,2055
20231129,094000,3689946550,7630,7610,7630,7600,4262
20231129,093900,3657490150,7600,7600,7620,7600,2846
20231129,093800,3635828280,7600,7590,7600,7590,2386
20231129,093700,3617714920,7600,7610,7620,7580,12660
20231129,093600,3521535670,7610,7610,7620,7610,756
20231129,093500,3515782000,7610,7630,7630,7610,4976
20231129,093400,3477896790,7640,7650,7650,7630,1493
20231129,093300,3466497800,7650,7640,7650,7610,4783
20231129,093200,3430008530,7640,7660,7660,7610,15797
20231129,093100,3309338010,7660,7670,7700,7660,8319
20231129,093000,3245612690,7670,7680,7710,7660,5901
20231129,092900,3200327880,7700,7710,7720,7700,6676
20231129,092800,3148882980,7710,7710,7720,7710,2356
20231129,092700,3130706360,7700,7710,7720,7700,2512
20231129,092600,3111326860,7710,7650,7710,7640,15994
20231129,092500,2988479660,7650,7660,7660,7650,3434
20231129,092400,2962203500,7660,7660,7670,7650,2378
20231129,092300,2943988660,7660,7670,7670,7660,3516
20231129,092200,2917043860,7670,7660,7670,7660,3025
20231129,092100,2893842140,7670,7660,7670,7660,2767
20231129,092000,2872646320,7660,7660,7670,7640,5779
20231129,091900,2828398160,7670,7660,7670,7660,2494
20231129,091800,2809286510,7660,7660,7670,7650,2401
20231129,091700,2790895170,7650,7640,7660,7630,10398
20231129,091600,2711429660,7640,7640,7640,7610,1814
20231129,091500,2697596900,7610,7590,7620,7590,3968
20231129,091400,2667418130,7580,7590,7590,7580,7358
20231129,091300,2611613930,7590,7600,7610,7590,18053
20231129,091200,2474488680,7610,7610,7620,7600,18562
20231129,091100,2333398170,7600,7630,7640,7600,14878
20231129,091000,2220115130,7630,7670,7670,7620,5026
20231129,090900,2181740380,7670,7630,7670,7620,7363
20231129,090800,2125472870,7630,7640,7640,7620,15595
20231129,090700,2006454580,7650,7660,7670,7640,6695
20231129,090600,1955254470,7660,7660,7680,7650,7465
20231129,090500,1898065190,7660,7730,7730,7640,35384
20231129,090400,1626502330,7730,7680,7730,7680,17125
20231129,090300,1494543500,7680,7710,7720,7670,20264
20231129,090200,1338544800,7700,7730,7750,7660,43528
20231129,090100,1003419240,7720,7710,7740,7680,27554
20231129,090000,791335540,7700,7600,7730,7600,101810