stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,211100,3879009450,5070,5070,5070,5070,19958
20231129,211000,3879009450,5070,5070,5070,5070,0
20231129,210900,3879009450,5070,5070,5070,5070,0
20231129,210800,3879009450,5070,5070,5070,5070,0
20231129,210700,3879009450,5070,5070,5070,5070,0
20231129,210600,3879009450,5070,5070,5070,5070,0
20231129,210500,3879009450,5070,5070,5070,5070,0
20231129,210400,3879009450,5070,5070,5070,5070,0
20231129,210300,3879009450,5070,5070,5070,5070,0
20231129,210200,3879009450,5070,5070,5070,5070,0
20231129,210100,3879009450,5070,5070,5070,5070,0
20231129,210000,3879009450,5070,5070,5070,5070,0
20231129,205900,3879009450,5070,5070,5070,5070,0
20231129,205800,3879009450,5070,5070,5070,5070,0
20231129,205700,3879009450,5070,5070,5070,5070,0
20231129,205600,3879009450,5070,5070,5070,5070,0
20231129,205500,3879009450,5070,5070,5070,5070,0
20231129,205400,3879009450,5070,5070,5070,5070,0
20231129,205300,3879009450,5070,5070,5070,5070,0
20231129,205200,3879009450,5070,5070,5070,5070,0
20231129,205100,3879009450,5070,5070,5070,5070,0
20231129,205000,3879009450,5070,5070,5070,5070,0
20231129,204900,3879009450,5070,5070,5070,5070,0
20231129,204800,3879009450,5070,5070,5070,5070,0
20231129,204700,3879009450,5070,5070,5070,5070,0
20231129,204600,3879009450,5070,5070,5070,5070,0
20231129,204500,3879009450,5070,5070,5070,5070,0
20231129,204400,3879009450,5070,5070,5070,5070,0
20231129,204300,3879009450,5070,5070,5070,5070,0
20231129,204200,3879009450,5070,5070,5070,5070,0
20231129,204100,3879009450,5070,5070,5070,5070,19958
20231129,204000,3879009450,5070,5070,5070,5070,0
20231129,203900,3879009450,5070,5070,5070,5070,0
20231129,203800,3879009450,5070,5070,5070,5070,0
20231129,203700,3879009450,5070,5070,5070,5070,0
20231129,203600,3879009450,5070,5070,5070,5070,0
20231129,203500,3879009450,5070,5070,5070,5070,0
20231129,203400,3879009450,5070,5070,5070,5070,0
20231129,203300,3879009450,5070,5070,5070,5070,0
20231129,203200,3879009450,5070,5070,5070,5070,0
20231129,203100,3879009450,5070,5070,5070,5070,0
20231129,203000,3879009450,5070,5070,5070,5070,0
20231129,202900,3879009450,5070,5070,5070,5070,0
20231129,202800,3879009450,5070,5070,5070,5070,0
20231129,202700,3879009450,5070,5070,5070,5070,0
20231129,202600,3879009450,5070,5070,5070,5070,0
20231129,202500,3879009450,5070,5070,5070,5070,0
20231129,202400,3879009450,5070,5070,5070,5070,0
20231129,202300,3879009450,5070,5070,5070,5070,0
20231129,202200,3879009450,5070,5070,5070,5070,0
20231129,202100,3879009450,5070,5070,5070,5070,0
20231129,202000,3879009450,5070,5070,5070,5070,0
20231129,201900,3879009450,5070,5070,5070,5070,0
20231129,201800,3879009450,5070,5070,5070,5070,0
20231129,201700,3879009450,5070,5070,5070,5070,0
20231129,201600,3879009450,5070,5070,5070,5070,0
20231129,201500,3879009450,5070,5070,5070,5070,0
20231129,201400,3879009450,5070,5070,5070,5070,0
20231129,201300,3879009450,5070,5070,5070,5070,0
20231129,201200,3879009450,5070,5070,5070,5070,0
20231129,201100,3879009450,5070,5070,5070,5070,19958
20231129,201000,3879009450,5070,5070,5070,5070,0
20231129,200900,3879009450,5070,5070,5070,5070,0
20231129,200800,3879009450,5070,5070,5070,5070,0
20231129,200700,3879009450,5070,5070,5070,5070,0
20231129,200600,3879009450,5070,5070,5070,5070,0
20231129,200500,3879009450,5070,5070,5070,5070,0
20231129,200400,3879009450,5070,5070,5070,5070,0
20231129,200300,3879009450,5070,5070,5070,5070,0
20231129,200200,3879009450,5070,5070,5070,5070,0
20231129,200100,3879009450,5070,5070,5070,5070,0
20231129,200000,3879009450,5070,5070,5070,5070,0
20231129,195900,3879009450,5070,5070,5070,5070,0
20231129,195800,3879009450,5070,5070,5070,5070,0
20231129,195700,3879009450,5070,5070,5070,5070,0
20231129,195600,3879009450,5070,5070,5070,5070,0
20231129,195500,3879009450,5070,5070,5070,5070,0
20231129,195400,3879009450,5070,5070,5070,5070,0
20231129,195300,3879009450,5070,5070,5070,5070,0
20231129,195200,3879009450,5070,5070,5070,5070,0
20231129,195100,3879009450,5070,5070,5070,5070,0
20231129,195000,3879009450,5070,5070,5070,5070,0
20231129,194900,3879009450,5070,5070,5070,5070,0
20231129,194800,3879009450,5070,5070,5070,5070,0
20231129,194700,3879009450,5070,5070,5070,5070,0
20231129,194600,3879009450,5070,5070,5070,5070,0
20231129,194500,3879009450,5070,5070,5070,5070,0
20231129,194400,3879009450,5070,5070,5070,5070,0
20231129,194300,3879009450,5070,5070,5070,5070,0
20231129,194200,3879009450,5070,5070,5070,5070,0
20231129,194100,3879009450,5070,5070,5070,5070,19958
20231129,194000,3879009450,5070,5070,5070,5070,0
20231129,193900,3879009450,5070,5070,5070,5070,0
20231129,193800,3879009450,5070,5070,5070,5070,0
20231129,193700,3879009450,5070,5070,5070,5070,0
20231129,193600,3879009450,5070,5070,5070,5070,0
20231129,193500,3879009450,5070,5070,5070,5070,0
20231129,193400,3879009450,5070,5070,5070,5070,0
20231129,193300,3879009450,5070,5070,5070,5070,0
20231129,193200,3879009450,5070,5070,5070,5070,0
20231129,193100,3879009450,5070,5070,5070,5070,0
20231129,193000,3879009450,5070,5070,5070,5070,0
20231129,192900,3879009450,5070,5070,5070,5070,0
20231129,192800,3879009450,5070,5070,5070,5070,0
20231129,192700,3879009450,5070,5070,5070,5070,0
20231129,192600,3879009450,5070,5070,5070,5070,0
20231129,192500,3879009450,5070,5070,5070,5070,0
20231129,192400,3879009450,5070,5070,5070,5070,0
20231129,192300,3879009450,5070,5070,5070,5070,0
20231129,192200,3879009450,5070,5070,5070,5070,0
20231129,192100,3879009450,5070,5070,5070,5070,0
20231129,192000,3879009450,5070,5070,5070,5070,0
20231129,191900,3879009450,5070,5070,5070,5070,0
20231129,191800,3879009450,5070,5070,5070,5070,0
20231129,191700,3879009450,5070,5070,5070,5070,0
20231129,191600,3879009450,5070,5070,5070,5070,0
20231129,191500,3879009450,5070,5070,5070,5070,0
20231129,191400,3879009450,5070,5070,5070,5070,0
20231129,191300,3879009450,5070,5070,5070,5070,0
20231129,191200,3879009450,5070,5070,5070,5070,0
20231129,191100,3879009450,5070,5070,5070,5070,19958
20231129,191000,3879009450,5070,5070,5070,5070,0
20231129,190900,3879009450,5070,5070,5070,5070,0
20231129,190800,3879009450,5070,5070,5070,5070,0
20231129,190700,3879009450,5070,5070,5070,5070,0
20231129,190600,3879009450,5070,5070,5070,5070,0
20231129,190500,3879009450,5070,5070,5070,5070,0
20231129,190400,3879009450,5070,5070,5070,5070,0
20231129,190300,3879009450,5070,5070,5070,5070,0
20231129,190200,3879009450,5070,5070,5070,5070,0
20231129,190100,3879009450,5070,5070,5070,5070,0
20231129,190000,3879009450,5070,5070,5070,5070,0
20231129,185900,3879009450,5070,5070,5070,5070,0
20231129,185800,3879009450,5070,5070,5070,5070,0
20231129,185700,3879009450,5070,5070,5070,5070,0
20231129,185600,3879009450,5070,5070,5070,5070,0
20231129,185500,3879009450,5070,5070,5070,5070,0
20231129,185400,3879009450,5070,5070,5070,5070,0
20231129,185300,3879009450,5070,5070,5070,5070,0
20231129,185200,3879009450,5070,5070,5070,5070,0
20231129,185100,3879009450,5070,5070,5070,5070,0
20231129,185000,3879009450,5070,5070,5070,5070,0
20231129,184900,3879009450,5070,5070,5070,5070,0
20231129,184800,3879009450,5070,5070,5070,5070,0
20231129,184700,3879009450,5070,5070,5070,5070,0
20231129,184600,3879009450,5070,5070,5070,5070,0
20231129,184500,3879009450,5070,5070,5070,5070,0
20231129,184400,3879009450,5070,5070,5070,5070,0
20231129,184300,3879009450,5070,5070,5070,5070,0
20231129,184200,3879009450,5070,5070,5070,5070,0
20231129,184100,3879009450,5070,5070,5070,5070,19958
20231129,184000,3879009450,5070,5070,5070,5070,0
20231129,183900,3879009450,5070,5070,5070,5070,0
20231129,183800,3879009450,5070,5070,5070,5070,0
20231129,183700,3879009450,5070,5070,5070,5070,0
20231129,183600,3879009450,5070,5070,5070,5070,0
20231129,183500,3879009450,5070,5070,5070,5070,0
20231129,183400,3879009450,5070,5070,5070,5070,0
20231129,183300,3879009450,5070,5070,5070,5070,0
20231129,183200,3879009450,5070,5070,5070,5070,0
20231129,183100,3879009450,5070,5070,5070,5070,0
20231129,183000,3879009450,5070,5070,5070,5070,0
20231129,182900,3879009450,5070,5070,5070,5070,0
20231129,182800,3879009450,5070,5070,5070,5070,0
20231129,182700,3879009450,5070,5070,5070,5070,0
20231129,182600,3879009450,5070,5070,5070,5070,0
20231129,182500,3879009450,5070,5070,5070,5070,0
20231129,182400,3879009450,5070,5070,5070,5070,0
20231129,182300,3879009450,5070,5070,5070,5070,0
20231129,182200,3879009450,5070,5070,5070,5070,0
20231129,182100,3879009450,5070,5070,5070,5070,0
20231129,182000,3879009450,5070,5070,5070,5070,0
20231129,181900,3879009450,5070,5070,5070,5070,0
20231129,181800,3879009450,5070,5070,5070,5070,0
20231129,181700,3879009450,5070,5070,5070,5070,0
20231129,181600,3879009450,5070,5070,5070,5070,0
20231129,181500,3879009450,5070,5070,5070,5070,0
20231129,181400,3879009450,5070,5070,5070,5070,0
20231129,181300,3879009450,5070,5070,5070,5070,0
20231129,181200,3879009450,5070,5070,5070,5070,0
20231129,181100,3879009450,5070,5070,5070,5070,19958
20231129,181000,3879009450,5070,5070,5070,5070,0
20231129,180900,3879009450,5070,5070,5070,5070,0
20231129,180800,3879009450,5070,5070,5070,5070,0
20231129,180700,3879009450,5070,5070,5070,5070,0
20231129,180600,3879009450,5070,5070,5070,5070,0
20231129,180500,3879009450,5070,5070,5070,5070,0
20231129,180400,3879009450,5070,5070,5070,5070,0
20231129,180300,3879009450,5070,5070,5070,5070,0
20231129,180200,3879009450,5070,5070,5070,5070,0
20231129,180100,3879009450,5070,5070,5070,5070,0
20231129,180000,3879009450,5070,5070,5070,5070,0
20231129,175900,3879009450,5070,5070,5070,5070,0
20231129,175800,3879009450,5070,5070,5070,5070,0
20231129,175700,3879009450,5070,5070,5070,5070,0
20231129,175600,3879009450,5070,5070,5070,5070,0
20231129,175500,3879009450,5070,5070,5070,5070,0
20231129,175400,3879009450,5070,5070,5070,5070,0
20231129,175300,3879009450,5070,5070,5070,5070,0
20231129,175200,3879009450,5070,5070,5070,5070,0
20231129,175100,3879009450,5070,5070,5070,5070,0
20231129,175000,3879009450,5070,5070,5070,5070,0
20231129,174900,3879009450,5070,5070,5070,5070,0
20231129,174800,3879009450,5070,5070,5070,5070,0
20231129,174700,3879009450,5070,5070,5070,5070,0
20231129,174600,3879009450,5070,5070,5070,5070,0
20231129,174500,3879009450,5070,5070,5070,5070,0
20231129,174400,3879009450,5070,5070,5070,5070,0
20231129,174300,3879009450,5070,5070,5070,5070,0
20231129,174200,3879009450,5070,5070,5070,5070,0
20231129,174100,3879009450,5070,5070,5070,5070,19958
20231129,174000,3879009450,5070,5070,5070,5070,0
20231129,173900,3879009450,5070,5070,5070,5070,0
20231129,173800,3879009450,5070,5070,5070,5070,0
20231129,173700,3879009450,5070,5070,5070,5070,0
20231129,173600,3879009450,5070,5070,5070,5070,0
20231129,173500,3879009450,5070,5070,5070,5070,0
20231129,173400,3879009450,5070,5070,5070,5070,0
20231129,173300,3879009450,5070,5070,5070,5070,0
20231129,173200,3879009450,5070,5070,5070,5070,0
20231129,173100,3879009450,5070,5070,5070,5070,0
20231129,173000,3879009450,5070,5070,5070,5070,0
20231129,172900,3879009450,5070,5070,5070,5070,0
20231129,172800,3879009450,5070,5070,5070,5070,0
20231129,172700,3879009450,5070,5070,5070,5070,0
20231129,172600,3879009450,5070,5070,5070,5070,0
20231129,172500,3879009450,5070,5070,5070,5070,0
20231129,172400,3879009450,5070,5070,5070,5070,0
20231129,172300,3879009450,5070,5070,5070,5070,0
20231129,172200,3879009450,5070,5070,5070,5070,0
20231129,172100,3879009450,5070,5070,5070,5070,0
20231129,172000,3879009450,5070,5070,5070,5070,0
20231129,171900,3879009450,5070,5070,5070,5070,0
20231129,171800,3879009450,5070,5070,5070,5070,0
20231129,171700,3879009450,5070,5070,5070,5070,0
20231129,171600,3879009450,5070,5070,5070,5070,0
20231129,171500,3879009450,5070,5070,5070,5070,0
20231129,171400,3879009450,5070,5070,5070,5070,0
20231129,171300,3879009450,5070,5070,5070,5070,0
20231129,171200,3879009450,5070,5070,5070,5070,0
20231129,171100,3879009450,5070,5070,5070,5070,19958
20231129,171000,3879009450,5070,5070,5070,5070,0
20231129,170900,3879009450,5070,5070,5070,5070,0
20231129,170800,3879009450,5070,5070,5070,5070,0
20231129,170700,3879009450,5070,5070,5070,5070,0
20231129,170600,3879009450,5070,5070,5070,5070,0
20231129,170500,3879009450,5070,5070,5070,5070,0
20231129,170400,3879009450,5070,5070,5070,5070,0
20231129,170300,3879009450,5070,5070,5070,5070,0
20231129,170200,3879009450,5070,5070,5070,5070,0
20231129,170100,3879009450,5070,5070,5070,5070,0
20231129,170000,3879009450,5070,5070,5070,5070,0
20231129,165900,3879009450,5070,5070,5070,5070,0
20231129,165800,3879009450,5070,5070,5070,5070,0
20231129,165700,3879009450,5070,5070,5070,5070,0
20231129,165600,3879009450,5070,5070,5070,5070,0
20231129,165500,3879009450,5070,5070,5070,5070,0
20231129,165400,3879009450,5070,5070,5070,5070,0
20231129,165300,3879009450,5070,5070,5070,5070,0
20231129,165200,3879009450,5070,5070,5070,5070,0
20231129,165100,3879009450,5070,5070,5070,5070,0
20231129,165000,3879009450,5070,5070,5070,5070,0
20231129,164900,3879009450,5070,5070,5070,5070,0
20231129,164800,3879009450,5070,5070,5070,5070,0
20231129,164700,3879009450,5070,5070,5070,5070,0
20231129,164600,3879009450,5070,5070,5070,5070,0
20231129,164500,3879009450,5070,5070,5070,5070,0
20231129,164400,3879009450,5070,5070,5070,5070,0
20231129,164300,3879009450,5070,5070,5070,5070,0
20231129,164200,3879009450,5070,5070,5070,5070,0
20231129,164100,3879009450,5070,5070,5070,5070,19958
20231129,164000,3879009450,5070,5070,5070,5070,0
20231129,163900,3879009450,5070,5070,5070,5070,0
20231129,163800,3879009450,5070,5070,5070,5070,0
20231129,163700,3879009450,5070,5070,5070,5070,0
20231129,163600,3879009450,5070,5070,5070,5070,0
20231129,163500,3879009450,5070,5070,5070,5070,0
20231129,163400,3879009450,5070,5070,5070,5070,0
20231129,163300,3879009450,5070,5070,5070,5070,0
20231129,163200,3879009450,5070,5070,5070,5070,0
20231129,163100,3879009450,5070,5070,5070,5070,0
20231129,163000,3879009450,5070,5070,5070,5070,0
20231129,162900,3879009450,5070,5070,5070,5070,0
20231129,162800,3879009450,5070,5070,5070,5070,0
20231129,162700,3879009450,5070,5070,5070,5070,0
20231129,162600,3879009450,5070,5070,5070,5070,0
20231129,162500,3879009450,5070,5070,5070,5070,0
20231129,162400,3879009450,5070,5070,5070,5070,0
20231129,162300,3879009450,5070,5070,5070,5070,0
20231129,162200,3879009450,5070,5070,5070,5070,0
20231129,162100,3879009450,5070,5070,5070,5070,0
20231129,162000,3879009450,5070,5070,5070,5070,0
20231129,161900,3879009450,5070,5070,5070,5070,0
20231129,161800,3879009450,5070,5070,5070,5070,0
20231129,161700,3879009450,5070,5070,5070,5070,0
20231129,161600,3879009450,5070,5070,5070,5070,0
20231129,161500,3879009450,5070,5070,5070,5070,0
20231129,161400,3879009450,5070,5070,5070,5070,0
20231129,161300,3879009450,5070,5070,5070,5070,0
20231129,161200,3879009450,5070,5070,5070,5070,0
20231129,161100,3879009450,5070,5070,5070,5070,19958
20231129,161000,3879009450,5070,5070,5070,5070,0
20231129,160900,3879009450,5070,5070,5070,5070,0
20231129,160800,3879009450,5070,5070,5070,5070,0
20231129,160700,3879009450,5070,5070,5070,5070,0
20231129,160600,3879009450,5070,5070,5070,5070,0
20231129,160500,3879009450,5070,5070,5070,5070,0
20231129,160400,3879009450,5070,5070,5070,5070,0
20231129,160300,3879009450,5070,5070,5070,5070,0
20231129,160200,3879009450,5070,5070,5070,5070,0
20231129,160100,3879009450,5070,5070,5070,5070,0
20231129,160000,3879009450,5070,5070,5070,5070,0
20231129,155900,3879009450,5070,5070,5070,5070,0
20231129,155800,3879009450,5070,5070,5070,5070,0
20231129,155700,3879009450,5070,5070,5070,5070,0
20231129,155600,3879009450,5070,5070,5070,5070,0
20231129,155500,3879009450,5070,5070,5070,5070,0
20231129,155400,3879009450,5070,5070,5070,5070,0
20231129,155300,3879009450,5070,5070,5070,5070,0
20231129,155200,3879009450,5070,5070,5070,5070,0
20231129,155100,3879009450,5070,5070,5070,5070,0
20231129,155000,3879009450,5070,5070,5070,5070,0
20231129,154900,3879009450,5070,5070,5070,5070,0
20231129,154800,3879009450,5070,5070,5070,5070,0
20231129,154700,3879009450,5070,5070,5070,5070,0
20231129,154600,3879009450,5070,5070,5070,5070,0
20231129,154500,3879009450,5070,5070,5070,5070,0
20231129,154400,3879009450,5070,5070,5070,5070,0
20231129,154300,3879009450,5070,5070,5070,5070,0
20231129,154200,3879009450,5070,5070,5070,5070,0
20231129,154100,3879009450,5070,5070,5070,5070,19958
20231129,154000,3879009450,5070,5070,5070,5070,0
20231129,153900,3879009450,5070,5070,5070,5070,0
20231129,153800,3879009450,5070,5070,5070,5070,0
20231129,153700,3879009450,5070,5070,5070,5070,0
20231129,153600,3879009450,5070,5070,5070,5070,0
20231129,153500,3879009450,5070,5070,5070,5070,0
20231129,153400,3879009450,5070,5070,5070,5070,0
20231129,153300,3879009450,5070,5070,5070,5070,0
20231129,153200,3879009450,5070,5070,5070,5070,0
20231129,153100,3879009450,5070,5070,5070,5070,0
20231129,153000,3879009450,5070,5070,5070,5070,19958
20231129,152900,3777822390,5090,5090,5090,5090,0
20231129,152800,3777822390,5090,5090,5090,5090,0
20231129,152700,3777822390,5090,5090,5090,5090,0
20231129,152600,3777822390,5090,5090,5090,5090,0
20231129,152500,3777822390,5090,5090,5090,5090,0
20231129,152400,3777822390,5090,5090,5090,5090,0
20231129,152300,3777822390,5090,5090,5090,5090,0
20231129,152200,3777822390,5090,5090,5090,5090,0
20231129,152100,3777822390,5090,5090,5090,5090,0
20231129,152000,3777822390,5090,5090,5090,5090,0
20231129,151900,3777822390,5090,5080,5100,5080,3383
20231129,151800,3760606220,5100,5100,5100,5090,2234
20231129,151700,3749232350,5100,5090,5100,5070,2174
20231129,151600,3738166870,5070,5090,5090,5070,1803
20231129,151500,3729024890,5090,5100,5100,5070,10079
20231129,151400,3677853960,5100,5100,5100,5080,193
20231129,151300,3676873240,5090,5110,5110,5080,6225
20231129,151200,3645187170,5090,5100,5110,5090,1443
20231129,151100,3637821850,5100,5090,5100,5080,1222
20231129,151000,3631591870,5080,5100,5100,5080,8593
20231129,150900,3587930200,5100,5080,5100,5080,4999
20231129,150800,3562509040,5100,5080,5100,5080,1787
20231129,150700,3553426060,5080,5100,5100,5080,5481
20231129,150600,3525568240,5110,5100,5110,5090,2836
20231129,150500,3511114800,5100,5090,5100,5090,1048
20231129,150400,3505780340,5090,5090,5100,5090,587
20231129,150300,3502790310,5100,5100,5100,5100,57
20231129,150200,3502499610,5100,5080,5100,5070,3889
20231129,150100,3482744470,5080,5080,5080,5080,1883
20231129,150000,3473178830,5080,5090,5100,5080,2015
20231129,145900,3462937310,5090,5090,5090,5090,471
20231129,145800,3460539920,5100,5080,5100,5080,1215
20231129,145700,3454358030,5080,5080,5080,5070,109
20231129,145600,3453804870,5080,5060,5080,5050,8008
20231129,145500,3413363820,5050,5090,5090,5050,15133
20231129,145400,3336869070,5070,5070,5090,5070,2307
20231129,145300,3325169320,5090,5070,5090,5070,781
20231129,145200,3321209570,5070,5080,5090,5070,1182
20231129,145100,3315203470,5080,5080,5080,5070,4277
20231129,145000,3293478610,5080,5090,5090,5080,753
20231129,144900,3289646940,5100,5080,5100,5080,526
20231129,144800,3286974800,5080,5080,5080,5080,453
20231129,144700,3284673560,5080,5090,5090,5080,1050
20231129,144600,3279334420,5100,5090,5100,5090,1566
20231129,144500,3271361620,5100,5100,5100,5090,371
20231129,144400,3269471120,5100,5090,5100,5080,717
20231129,144300,3265823620,5080,5080,5080,5080,100
20231129,144200,3265315620,5090,5080,5100,5080,330
20231129,144100,3263633930,5080,5080,5080,5080,483
20231129,144000,3261180290,5080,5080,5080,5070,791
20231129,143900,3257162040,5080,5070,5080,5070,810
20231129,143800,3253053980,5070,5080,5080,5070,3897
20231129,143700,3233295760,5080,5080,5100,5080,3109
20231129,143600,3217482020,5080,5090,5100,5080,1304
20231129,143500,3210857620,5070,5090,5090,5070,15571
20231129,143400,3131840100,5090,5090,5100,5080,1673
20231129,143300,3123325030,5090,5110,5110,5090,8122
20231129,143200,3081914600,5110,5110,5120,5100,1895
20231129,143100,3072237060,5110,5120,5120,5110,533
20231129,143000,3069513300,5120,5110,5120,5100,6431
20231129,142900,3036712310,5110,5110,5110,5110,258
20231129,142800,3035393930,5110,5110,5110,5110,1336
20231129,142700,3028566970,5110,5110,5120,5110,573
20231129,142600,3025638930,5110,5120,5120,5110,752
20231129,142500,3021791710,5120,5120,5120,5120,466
20231129,142400,3019405790,5120,5120,5120,5120,1474
20231129,142300,3011858910,5120,5110,5120,5100,8469
20231129,142200,2968624110,5100,5110,5110,5100,4826
20231129,142100,2943976330,5120,5130,5130,5120,4215
20231129,142000,2922376170,5130,5160,5160,5130,101
20231129,141900,2921858010,5150,5120,5170,5120,118
20231129,141800,2921251480,5100,5120,5120,5100,7447
20231129,141700,2883217450,5110,5120,5120,5110,12847
20231129,141600,2817515910,5120,5140,5140,5120,7462
20231129,141500,2779252650,5150,5170,5180,5140,12137
20231129,141400,2716725890,5180,5190,5190,5160,5688
20231129,141300,2687341940,5190,5190,5190,5190,205
20231129,141200,2686277990,5190,5170,5190,5170,331
20231129,141100,2684566620,5200,5200,5200,5180,547
20231129,141000,2681730270,5200,5210,5210,5170,421
20231129,140900,2679550110,5210,5210,5210,5210,132
20231129,140800,2678862390,5210,5170,5210,5170,5310
20231129,140700,2651267130,5170,5170,5170,5170,1359
20231129,140600,2644241100,5170,5170,5170,5170,50
20231129,140500,2643982600,5170,5170,5170,5170,236
20231129,140400,2642762480,5170,5170,5180,5170,3015
20231129,140300,2627174730,5170,5170,5180,5170,174
20231129,140200,2626274180,5170,5180,5180,5170,130
20231129,140100,2625600980,5180,5180,5180,5180,212
20231129,140000,2624502820,5180,5160,5190,5160,5132
20231129,135900,2597923940,5160,5170,5170,5160,2951
20231129,135800,2582681270,5170,5170,5170,5170,192
20231129,135700,2581688630,5170,5170,5170,5170,215
20231129,135600,2580577080,5180,5190,5190,5180,40
20231129,135500,2580369760,5190,5190,5190,5180,336
20231129,135400,2578628920,5180,5180,5180,5170,356
20231129,135300,2576786730,5180,5170,5180,5170,1635
20231129,135200,2568317720,5170,5180,5190,5170,1397
20231129,135100,2561082360,5180,5190,5190,5180,68
20231129,135000,2560729620,5190,5190,5190,5190,30
20231129,134900,2560573920,5190,5200,5200,5190,34
20231129,134800,2560397430,5210,5180,5210,5170,5472
20231129,134700,2532005570,5180,5180,5180,5180,441
20231129,134600,2529721190,5180,5180,5180,5180,1174
20231129,134500,2523639870,5180,5180,5180,5180,52
20231129,134400,2523370510,5190,5190,5190,5190,200
20231129,134300,2522332510,5190,5180,5190,5180,22
20231129,134200,2522218340,5190,5190,5190,5190,1834
20231129,134100,2512699880,5200,5200,5200,5190,162
20231129,134000,2511858480,5190,5190,5200,5190,915
20231129,133900,2507109600,5190,5200,5200,5190,2005
20231129,133800,2496690510,5200,5200,5200,5200,1976
20231129,133700,2486415310,5200,5200,5200,5200,739
20231129,133600,2482572510,5210,5210,5210,5200,1814
20231129,133500,2473139690,5220,5210,5220,5210,954
20231129,133400,2468163590,5220,5200,5220,5200,4807
20231129,133300,2443156880,5200,5190,5200,5190,7
20231129,133200,2443120530,5180,5190,5190,5180,224
20231129,133100,2441960130,5190,5190,5190,5190,33
20231129,133000,2441788860,5200,5200,5200,5200,292
20231129,132900,2440270460,5200,5180,5200,5180,780
20231129,132800,2436230040,5180,5180,5180,5180,1053
20231129,132700,2430775500,5170,5180,5180,5170,210
20231129,132600,2429688930,5170,5170,5170,5170,117
20231129,132500,2429084040,5170,5170,5170,5170,175
20231129,132400,2428179290,5170,5160,5170,5160,133
20231129,132300,2427491690,5170,5160,5170,5150,109
20231129,132200,2426929030,5160,5160,5170,5160,4114
20231129,132100,2405700780,5170,5170,5170,5160,238
20231129,132000,2404471270,5170,5160,5180,5160,1160
20231129,131900,2398474270,5170,5170,5170,5160,430
20231129,131800,2396251770,5160,5180,5180,5160,747
20231129,131700,2392393920,5180,5180,5180,5180,1100
20231129,131600,2386695920,5170,5180,5180,5170,3034
20231129,131500,2370995510,5170,5180,5180,5170,429
20231129,131400,2368775380,5180,5180,5180,5180,300
20231129,131300,2367221380,5180,5180,5180,5170,4334
20231129,131200,2344791310,5180,5180,5180,5180,570
20231129,131100,2341838710,5180,5170,5180,5170,215
20231129,131000,2340726950,5170,5200,5200,5170,2890
20231129,130900,2325738790,5200,5200,5200,5200,259
20231129,130800,2324391990,5190,5200,5200,5190,2558
20231129,130700,2311107610,5210,5210,5210,5210,0
20231129,130600,2311107610,5210,5200,5210,5200,1620
20231129,130500,2302683600,5200,5200,5200,5200,0
20231129,130400,2302683600,5200,5200,5200,5200,28
20231129,130300,2302538000,5200,5190,5200,5190,1574
20231129,130200,2294354670,5190,5200,5200,5190,2
20231129,130100,2294344280,5180,5200,5200,5180,2020
20231129,130000,2283870750,5190,5190,5190,5190,0
20231129,125900,2283870750,5190,5200,5200,5190,70
20231129,125800,2283507350,5200,5190,5200,5190,255
20231129,125700,2282182380,5190,5180,5190,5180,447
20231129,125600,2279865630,5170,5180,5180,5170,3776
20231129,125500,2260307880,5180,5190,5190,5180,796
20231129,125400,2256180000,5190,5210,5210,5190,891
20231129,125300,2251549780,5200,5200,5210,5190,1759
20231129,125200,2242411770,5210,5210,5210,5200,59
20231129,125100,2242104390,5200,5200,5200,5200,610
20231129,125000,2238932390,5210,5200,5210,5200,159
20231129,124900,2238105570,5190,5200,5200,5190,414
20231129,124800,2235953690,5200,5190,5200,5190,378
20231129,124700,2233991620,5190,5200,5200,5190,46
20231129,124600,2233752870,5200,5190,5200,5190,1231
20231129,124500,2227363770,5190,5200,5200,5190,244
20231129,124400,2226096010,5200,5200,5200,5200,161
20231129,124300,2225258810,5200,5200,5200,5200,2
20231129,124200,2225248410,5200,5200,5200,5200,3
20231129,124100,2225232810,5200,5210,5210,5200,196
20231129,124000,2224211700,5210,5210,5210,5210,23
20231129,123900,2224091870,5210,5210,5210,5210,1
20231129,123800,2224086660,5190,5190,5190,5190,500
20231129,123700,2221491660,5210,5210,5210,5210,40
20231129,123600,2221283260,5210,5200,5210,5200,201
20231129,123500,2220237450,5210,5190,5210,5190,2280
20231129,123400,2208402510,5190,5200,5200,5190,511
20231129,123300,2205745320,5190,5200,5200,5190,364
20231129,123200,2203856120,5200,5210,5210,5200,501
20231129,123100,2201245920,5210,5210,5210,5210,144
20231129,123000,2200495680,5190,5200,5210,5190,1823
20231129,122900,2191014190,5190,5200,5200,5190,562
20231129,122800,2188092210,5210,5210,5210,5210,0
20231129,122700,2188092210,5210,5210,5210,5210,0
20231129,122600,2188092210,5210,5210,5210,5210,369
20231129,122500,2186169720,5210,5210,5210,5210,1133
20231129,122400,2180266790,5220,5220,5220,5220,181
20231129,122300,2179321970,5220,5220,5220,5220,110
20231129,122200,2178747770,5220,5220,5220,5220,351
20231129,122100,2176915550,5220,5220,5220,5210,25
20231129,122000,2176785250,5220,5210,5220,5210,800
20231129,121900,2172610650,5210,5210,5210,5210,100
20231129,121800,2172089650,5220,5200,5220,5200,677
20231129,121700,2168562230,5190,5200,5200,5190,1023
20231129,121600,2163242860,5200,5200,5200,5200,1800
20231129,121500,2153882860,5200,5220,5220,5200,2034
20231129,121400,2143293360,5210,5220,5220,5210,608
20231129,121300,2140123960,5220,5220,5220,5220,30
20231129,121200,2139967360,5220,5220,5220,5220,139
20231129,121100,2139241780,5220,5220,5220,5220,98
20231129,121000,2138730220,5220,5220,5220,5220,95
20231129,120900,2138234320,5220,5210,5220,5210,499
20231129,120800,2135634480,5210,5220,5220,5210,112
20231129,120700,2135050950,5220,5210,5220,5210,1313
20231129,120600,2128209220,5210,5210,5220,5210,390
20231129,120500,2126177300,5220,5220,5220,5220,1000
20231129,120400,2120957300,5220,5220,5220,5210,1504
20231129,120300,2113108420,5220,5220,5220,5220,26
20231129,120200,2112972700,5220,5220,5220,5220,208
20231129,120100,2111886940,5220,5210,5220,5210,1477
20231129,120000,2104189500,5210,5210,5210,5210,1203
20231129,115900,2097921870,5210,5200,5210,5200,5
20231129,115800,2097895850,5210,5210,5220,5180,11161
20231129,115700,2039913350,5210,5210,5210,5210,1
20231129,115600,2039908140,5200,5200,5200,5200,314
20231129,115500,2038275340,5200,5220,5220,5200,529
20231129,115400,2035521290,5220,5210,5220,5210,804
20231129,115300,2031331530,5220,5200,5220,5200,484
20231129,115200,2028809910,5200,5210,5210,5200,1163
20231129,115100,2022756430,5220,5220,5220,5220,3
20231129,115000,2022740770,5220,5220,5220,5220,195
20231129,114900,2021722870,5220,5210,5220,5210,1186
20231129,114800,2015533810,5210,5220,5220,5210,426
20231129,114700,2013314330,5220,5200,5220,5200,1039
20231129,114600,2007903150,5200,5210,5210,5200,6
20231129,114500,2007871900,5200,5200,5210,5200,1207
20231129,114400,2001586740,5200,5210,5210,5200,702
20231129,114300,1997932470,5220,5190,5220,5190,2318
20231129,114200,1985869490,5190,5190,5190,5190,410
20231129,114100,1983741590,5190,5190,5200,5190,551
20231129,114000,1980881890,5190,5190,5190,5190,1
20231129,113900,1980876700,5180,5180,5180,5180,1
20231129,113800,1980871520,5180,5180,5180,5180,125
20231129,113700,1980224020,5200,5200,5200,5200,1
20231129,113600,1980218820,5170,5200,5200,5170,5016
20231129,113500,1954285620,5170,5190,5200,5170,2003
20231129,113400,1943912460,5190,5180,5190,5180,290
20231129,113300,1942409130,5180,5180,5180,5170,2326
20231129,113200,1930360670,5180,5190,5190,5180,2496
20231129,113100,1917420430,5190,5190,5190,5190,323
20231129,113000,1915744060,5200,5200,5200,5200,32
20231129,112900,1915577660,5200,5190,5200,5190,102
20231129,112800,1915048260,5200,5200,5200,5200,211
20231129,112700,1913951060,5200,5200,5200,5200,1465
20231129,112600,1906333060,5200,5200,5200,5200,0
20231129,112500,1906333060,5200,5200,5200,5200,871
20231129,112400,1901803860,5190,5190,5190,5190,41
20231129,112300,1901591070,5190,5200,5200,5190,655
20231129,112200,1898191430,5200,5220,5220,5200,504
20231129,112100,1895570590,5190,5190,5190,5190,2027
20231129,112000,1885050460,5200,5230,5230,5200,2465
20231129,111900,1872231690,5240,5200,5240,5180,2551
20231129,111800,1858964370,5210,5210,5220,5200,106
20231129,111700,1858411810,5200,5190,5200,5190,5992
20231129,111600,1827313110,5190,5190,5190,5180,6705
20231129,111500,1792515100,5190,5180,5190,5180,1163
20231129,111400,1786480070,5190,5180,5190,5170,760
20231129,111300,1782543770,5180,5180,5180,5180,1121
20231129,111200,1776736990,5190,5180,5190,5180,780
20231129,111100,1772696580,5180,5180,5190,5180,348
20231129,111000,1770893930,5180,5180,5190,5180,1198
20231129,110900,1764687700,5180,5190,5190,5180,636
20231129,110800,1761390970,5190,5190,5190,5190,6
20231129,110700,1761359830,5180,5200,5200,5180,766
20231129,110600,1757380200,5210,5180,5210,5180,241
20231129,110500,1756129900,5180,5180,5180,5180,0
20231129,110400,1756129900,5180,5170,5210,5170,3954
20231129,110300,1735604940,5170,5170,5170,5170,1470
20231129,110200,1728005040,5170,5190,5190,5170,1546
20231129,110100,1720006780,5190,5170,5190,5160,2652
20231129,110000,1706313620,5170,5200,5200,5170,11642
20231129,105900,1646097350,5200,5200,5200,5190,3095
20231129,105800,1630033350,5200,5200,5200,5180,4850
20231129,105700,1604904190,5190,5200,5200,5190,4276
20231129,105600,1582710210,5210,5200,5210,5200,3615
20231129,105500,1563912150,5210,5210,5210,5210,1958
20231129,105400,1553710970,5210,5210,5220,5210,3
20231129,105300,1553695330,5220,5220,5220,5200,157
20231129,105200,1552877210,5220,5210,5220,5200,1796
20231129,105100,1543520040,5210,5210,5220,5210,31
20231129,105000,1543358520,5210,5210,5210,5200,1306
20231129,104900,1536555060,5210,5210,5220,5210,1677
20231129,104800,1527817700,5210,5210,5220,5200,4783
20231129,104700,1502917240,5220,5210,5220,5210,151
20231129,104600,1502129030,5220,5220,5220,5200,3280
20231129,104500,1485031910,5210,5230,5240,5210,2059
20231129,104400,1474277590,5230,5240,5250,5230,1513
20231129,104300,1466354500,5230,5230,5240,5230,1652
20231129,104200,1457707920,5230,5230,5230,5230,4417
20231129,104100,1434607010,5240,5240,5240,5230,2044
20231129,104000,1423900850,5240,5250,5250,5240,2160
20231129,103900,1412580850,5250,5250,5260,5250,1450
20231129,103800,1404968100,5250,5250,5260,5250,2236
20231129,103700,1393229090,5250,5260,5260,5250,4501
20231129,103600,1369581140,5260,5280,5280,5260,939
20231129,103500,1364631440,5280,5280,5290,5280,2329
20231129,103400,1352334310,5280,5280,5280,5270,2518
20231129,103300,1339041270,5290,5280,5290,5280,1435
20231129,103200,1331451280,5290,5270,5290,5270,1557
20231129,103100,1323240260,5270,5280,5280,5260,1739
20231129,103000,1314074890,5280,5300,5340,5260,18775
20231129,102900,1214760180,5280,5220,5340,5210,34110
20231129,102800,1034752890,5220,5240,5240,5220,902
20231129,102700,1030044410,5220,5230,5230,5220,1735
20231129,102600,1020984100,5230,5230,5230,5230,1546
20231129,102500,1012898520,5230,5230,5230,5230,370
20231129,102400,1010963420,5240,5240,5240,5230,552
20231129,102300,1008072830,5230,5240,5240,5230,332
20231129,102200,1006335610,5240,5240,5250,5240,330
20231129,102100,1004606160,5240,5240,5240,5240,454
20231129,102000,1002227200,5240,5250,5260,5240,1525
20231129,101900,994226620,5250,5250,5260,5250,1795
20231129,101800,984794420,5250,5250,5250,5240,302
20231129,101700,983208950,5250,5240,5250,5240,572
20231129,101600,980211650,5240,5250,5250,5240,204
20231129,101500,979142660,5240,5220,5240,5220,700
20231129,101400,975480120,5230,5230,5230,5230,36
20231129,101300,975291840,5230,5240,5240,5230,3139
20231129,101200,958855360,5240,5250,5250,5240,205
20231129,101100,957780660,5250,5250,5260,5250,456
20231129,101000,955386350,5250,5250,5260,5250,1279
20231129,100900,948664670,5250,5250,5250,5250,1414
20231129,100800,941241170,5240,5230,5240,5230,370
20231129,100700,939302480,5240,5260,5260,5240,213
20231129,100600,938184310,5260,5250,5270,5250,5974
20231129,100500,906724780,5250,5220,5250,5220,6446
20231129,100400,873025840,5220,5230,5230,5210,463
20231129,100300,870609970,5220,5230,5230,5220,463
20231129,100200,868191900,5230,5230,5230,5220,681
20231129,100100,864635710,5220,5220,5230,5220,1261
20231129,100000,858053280,5220,5210,5230,5210,146
20231129,095900,857291650,5230,5220,5230,5210,1519
20231129,095800,849352290,5220,5210,5220,5210,1215
20231129,095700,843021050,5210,5220,5220,5210,1422
20231129,095600,835598680,5220,5220,5220,5220,929
20231129,095500,830749300,5220,5220,5220,5220,144
20231129,095400,829997620,5210,5220,5220,5210,1654
20231129,095300,821367130,5220,5220,5220,5210,1392
20231129,095200,814102030,5220,5230,5230,5210,2099
20231129,095100,803144780,5230,5250,5250,5220,3490
20231129,095000,784882680,5250,5210,5270,5210,8033
20231129,094900,742740140,5210,5200,5250,5200,6328
20231129,094800,709713150,5200,5190,5210,5190,2152
20231129,094700,698526610,5180,5170,5190,5170,1741
20231129,094600,689508160,5170,5170,5180,5160,2759
20231129,094500,675264230,5170,5170,5180,5160,985
20231129,094400,670172750,5160,5160,5160,5160,1447
20231129,094300,662706230,5160,5130,5160,5130,1892
20231129,094200,652987470,5130,5150,5150,5120,6360
20231129,094100,620334970,5160,5140,5160,5140,310
20231129,094000,618741350,5140,5140,5140,5140,152
20231129,093900,617960070,5140,5160,5160,5140,1720
20231129,093800,609110770,5160,5160,5170,5160,774
20231129,093700,605116900,5170,5160,5180,5160,28
20231129,093600,604972300,5170,5180,5180,5160,348
20231129,093500,603174240,5150,5160,5180,5150,468
20231129,093400,600759620,5190,5160,5190,5160,199
20231129,093300,599730570,5160,5150,5160,5150,634
20231129,093200,596463360,5160,5150,5160,5150,1221
20231129,093100,590163150,5140,5140,5160,5140,852
20231129,093000,585783830,5140,5150,5160,5140,1265
20231129,092900,579261590,5150,5160,5170,5150,2579
20231129,092800,565966080,5180,5170,5180,5170,1868
20231129,092700,556308040,5170,5160,5180,5150,2962
20231129,092600,541039890,5160,5150,5160,5140,1927
20231129,092500,531109320,5150,5140,5150,5140,100
20231129,092400,530594700,5140,5130,5140,5130,90
20231129,092300,530132980,5130,5120,5150,5120,359
20231129,092200,528294620,5110,5110,5130,5110,4776
20231129,092100,503875510,5120,5120,5120,5110,1613
20231129,092000,495622950,5120,5130,5130,5120,2948
20231129,091900,480529080,5120,5130,5130,5120,4152
20231129,091800,459268330,5130,5150,5150,5130,4483
20231129,091700,436224670,5150,5150,5150,5150,2944
20231129,091600,421063070,5160,5160,5190,5150,5920
20231129,091500,390507920,5190,5190,5200,5160,2690
20231129,091400,376581900,5190,5160,5200,5160,4375
20231129,091300,353921170,5190,5150,5190,5150,3380
20231129,091200,336456340,5180,5160,5180,5150,2567
20231129,091100,323205790,5170,5170,5170,5150,1088
20231129,091000,317589270,5170,5180,5180,5150,1022
20231129,090900,312305590,5180,5140,5180,5140,2051
20231129,090800,301749910,5140,5120,5140,5110,3768
20231129,090700,282472160,5120,5130,5130,5110,1530
20231129,090600,274637170,5130,5140,5140,5120,416
20231129,090500,272501620,5140,5130,5140,5100,2762
20231129,090400,258368860,5140,5110,5180,5110,3697
20231129,090300,239362380,5110,5130,5150,5100,11524
20231129,090200,180495190,5130,5140,5160,5110,14761
20231129,090100,104833820,5140,5140,5150,5130,8397
20231129,090000,61659790,5150,5170,5200,5120,11801