stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192100,8511691500,32650,32650,32650,32650,5211
20231128,192000,8511691500,32650,32650,32650,32650,0
20231128,191900,8511691500,32650,32650,32650,32650,0
20231128,191800,8511691500,32650,32650,32650,32650,0
20231128,191700,8511691500,32650,32650,32650,32650,0
20231128,191600,8511691500,32650,32650,32650,32650,0
20231128,191500,8511691500,32650,32650,32650,32650,0
20231128,191400,8511691500,32650,32650,32650,32650,0
20231128,191300,8511691500,32650,32650,32650,32650,0
20231128,191200,8511691500,32650,32650,32650,32650,0
20231128,191100,8511691500,32650,32650,32650,32650,0
20231128,191000,8511691500,32650,32650,32650,32650,0
20231128,190900,8511691500,32650,32650,32650,32650,0
20231128,190800,8511691500,32650,32650,32650,32650,0
20231128,190700,8511691500,32650,32650,32650,32650,0
20231128,190600,8511691500,32650,32650,32650,32650,0
20231128,190500,8511691500,32650,32650,32650,32650,0
20231128,190400,8511691500,32650,32650,32650,32650,0
20231128,190300,8511691500,32650,32650,32650,32650,0
20231128,190200,8511691500,32650,32650,32650,32650,0
20231128,190100,8511691500,32650,32650,32650,32650,0
20231128,190000,8511691500,32650,32650,32650,32650,0
20231128,185900,8511691500,32650,32650,32650,32650,0
20231128,185800,8511691500,32650,32650,32650,32650,0
20231128,185700,8511691500,32650,32650,32650,32650,0
20231128,185600,8511691500,32650,32650,32650,32650,0
20231128,185500,8511691500,32650,32650,32650,32650,0
20231128,185400,8511691500,32650,32650,32650,32650,0
20231128,185300,8511691500,32650,32650,32650,32650,0
20231128,185200,8511691500,32650,32650,32650,32650,0
20231128,185100,8511691500,32650,32650,32650,32650,5211
20231128,185000,8511691500,32650,32650,32650,32650,0
20231128,184900,8511691500,32650,32650,32650,32650,0
20231128,184800,8511691500,32650,32650,32650,32650,0
20231128,184700,8511691500,32650,32650,32650,32650,0
20231128,184600,8511691500,32650,32650,32650,32650,0
20231128,184500,8511691500,32650,32650,32650,32650,0
20231128,184400,8511691500,32650,32650,32650,32650,0
20231128,184300,8511691500,32650,32650,32650,32650,0
20231128,184200,8511691500,32650,32650,32650,32650,0
20231128,184100,8511691500,32650,32650,32650,32650,0
20231128,184000,8511691500,32650,32650,32650,32650,0
20231128,183900,8511691500,32650,32650,32650,32650,0
20231128,183800,8511691500,32650,32650,32650,32650,0
20231128,183700,8511691500,32650,32650,32650,32650,0
20231128,183600,8511691500,32650,32650,32650,32650,0
20231128,183500,8511691500,32650,32650,32650,32650,0
20231128,183400,8511691500,32650,32650,32650,32650,0
20231128,183300,8511691500,32650,32650,32650,32650,0
20231128,183200,8511691500,32650,32650,32650,32650,0
20231128,183100,8511691500,32650,32650,32650,32650,0
20231128,183000,8511691500,32650,32650,32650,32650,0
20231128,182900,8511691500,32650,32650,32650,32650,0
20231128,182800,8511691500,32650,32650,32650,32650,0
20231128,182700,8511691500,32650,32650,32650,32650,0
20231128,182600,8511691500,32650,32650,32650,32650,0
20231128,182500,8511691500,32650,32650,32650,32650,0
20231128,182400,8511691500,32650,32650,32650,32650,0
20231128,182300,8511691500,32650,32650,32650,32650,0
20231128,182200,8511691500,32650,32650,32650,32650,0
20231128,182100,8511691500,32650,32650,32650,32650,5211
20231128,182000,8511691500,32650,32650,32650,32650,0
20231128,181900,8511691500,32650,32650,32650,32650,0
20231128,181800,8511691500,32650,32650,32650,32650,0
20231128,181700,8511691500,32650,32650,32650,32650,0
20231128,181600,8511691500,32650,32650,32650,32650,0
20231128,181500,8511691500,32650,32650,32650,32650,0
20231128,181400,8511691500,32650,32650,32650,32650,0
20231128,181300,8511691500,32650,32650,32650,32650,0
20231128,181200,8511691500,32650,32650,32650,32650,0
20231128,181100,8511691500,32650,32650,32650,32650,0
20231128,181000,8511691500,32650,32650,32650,32650,0
20231128,180900,8511691500,32650,32650,32650,32650,0
20231128,180800,8511691500,32650,32650,32650,32650,0
20231128,180700,8511691500,32650,32650,32650,32650,0
20231128,180600,8511691500,32650,32650,32650,32650,0
20231128,180500,8511691500,32650,32650,32650,32650,0
20231128,180400,8511691500,32650,32650,32650,32650,0
20231128,180300,8511691500,32650,32650,32650,32650,0
20231128,180200,8511691500,32650,32650,32650,32650,0
20231128,180100,8511691500,32650,32650,32650,32650,0
20231128,180000,8511691500,32650,32650,32650,32650,0
20231128,175900,8511691500,32650,32650,32650,32650,0
20231128,175800,8511691500,32650,32650,32650,32650,0
20231128,175700,8511691500,32650,32650,32650,32650,0
20231128,175600,8511691500,32650,32650,32650,32650,0
20231128,175500,8511691500,32650,32650,32650,32650,0
20231128,175400,8511691500,32650,32650,32650,32650,0
20231128,175300,8511691500,32650,32650,32650,32650,0
20231128,175200,8511691500,32650,32650,32650,32650,0
20231128,175100,8511691500,32650,32650,32650,32650,5211
20231128,175000,8511691500,32650,32650,32650,32650,0
20231128,174900,8511691500,32650,32650,32650,32650,0
20231128,174800,8511691500,32650,32650,32650,32650,0
20231128,174700,8511691500,32650,32650,32650,32650,0
20231128,174600,8511691500,32650,32650,32650,32650,0
20231128,174500,8511691500,32650,32650,32650,32650,0
20231128,174400,8511691500,32650,32650,32650,32650,0
20231128,174300,8511691500,32650,32650,32650,32650,0
20231128,174200,8511691500,32650,32650,32650,32650,0
20231128,174100,8511691500,32650,32650,32650,32650,0
20231128,174000,8511691500,32650,32650,32650,32650,0
20231128,173900,8511691500,32650,32650,32650,32650,0
20231128,173800,8511691500,32650,32650,32650,32650,0
20231128,173700,8511691500,32650,32650,32650,32650,0
20231128,173600,8511691500,32650,32650,32650,32650,0
20231128,173500,8511691500,32650,32650,32650,32650,0
20231128,173400,8511691500,32650,32650,32650,32650,0
20231128,173300,8511691500,32650,32650,32650,32650,0
20231128,173200,8511691500,32650,32650,32650,32650,0
20231128,173100,8511691500,32650,32650,32650,32650,0
20231128,173000,8511691500,32650,32650,32650,32650,0
20231128,172900,8511691500,32650,32650,32650,32650,0
20231128,172800,8511691500,32650,32650,32650,32650,0
20231128,172700,8511691500,32650,32650,32650,32650,0
20231128,172600,8511691500,32650,32650,32650,32650,0
20231128,172500,8511691500,32650,32650,32650,32650,0
20231128,172400,8511691500,32650,32650,32650,32650,0
20231128,172300,8511691500,32650,32650,32650,32650,0
20231128,172200,8511691500,32650,32650,32650,32650,0
20231128,172100,8511691500,32650,32650,32650,32650,5211
20231128,172000,8511691500,32650,32650,32650,32650,0
20231128,171900,8511691500,32650,32650,32650,32650,0
20231128,171800,8511691500,32650,32650,32650,32650,0
20231128,171700,8511691500,32650,32650,32650,32650,0
20231128,171600,8511691500,32650,32650,32650,32650,0
20231128,171500,8511691500,32650,32650,32650,32650,0
20231128,171400,8511691500,32650,32650,32650,32650,0
20231128,171300,8511691500,32650,32650,32650,32650,0
20231128,171200,8511691500,32650,32650,32650,32650,0
20231128,171100,8511691500,32650,32650,32650,32650,0
20231128,171000,8511691500,32650,32650,32650,32650,0
20231128,170900,8511691500,32650,32650,32650,32650,0
20231128,170800,8511691500,32650,32650,32650,32650,0
20231128,170700,8511691500,32650,32650,32650,32650,0
20231128,170600,8511691500,32650,32650,32650,32650,0
20231128,170500,8511691500,32650,32650,32650,32650,0
20231128,170400,8511691500,32650,32650,32650,32650,0
20231128,170300,8511691500,32650,32650,32650,32650,0
20231128,170200,8511691500,32650,32650,32650,32650,0
20231128,170100,8511691500,32650,32650,32650,32650,0
20231128,170000,8511691500,32650,32650,32650,32650,0
20231128,165900,8511691500,32650,32650,32650,32650,0
20231128,165800,8511691500,32650,32650,32650,32650,0
20231128,165700,8511691500,32650,32650,32650,32650,0
20231128,165600,8511691500,32650,32650,32650,32650,0
20231128,165500,8511691500,32650,32650,32650,32650,0
20231128,165400,8511691500,32650,32650,32650,32650,0
20231128,165300,8511691500,32650,32650,32650,32650,0
20231128,165200,8511691500,32650,32650,32650,32650,0
20231128,165100,8511691500,32650,32650,32650,32650,5211
20231128,165000,8511691500,32650,32650,32650,32650,0
20231128,164900,8511691500,32650,32650,32650,32650,0
20231128,164800,8511691500,32650,32650,32650,32650,0
20231128,164700,8511691500,32650,32650,32650,32650,0
20231128,164600,8511691500,32650,32650,32650,32650,0
20231128,164500,8511691500,32650,32650,32650,32650,0
20231128,164400,8511691500,32650,32650,32650,32650,0
20231128,164300,8511691500,32650,32650,32650,32650,0
20231128,164200,8511691500,32650,32650,32650,32650,0
20231128,164100,8511691500,32650,32650,32650,32650,0
20231128,164000,8511691500,32650,32650,32650,32650,0
20231128,163900,8511691500,32650,32650,32650,32650,0
20231128,163800,8511691500,32650,32650,32650,32650,0
20231128,163700,8511691500,32650,32650,32650,32650,0
20231128,163600,8511691500,32650,32650,32650,32650,0
20231128,163500,8511691500,32650,32650,32650,32650,0
20231128,163400,8511691500,32650,32650,32650,32650,0
20231128,163300,8511691500,32650,32650,32650,32650,0
20231128,163200,8511691500,32650,32650,32650,32650,0
20231128,163100,8511691500,32650,32650,32650,32650,0
20231128,163000,8511691500,32650,32650,32650,32650,0
20231128,162900,8511691500,32650,32650,32650,32650,0
20231128,162800,8511691500,32650,32650,32650,32650,0
20231128,162700,8511691500,32650,32650,32650,32650,0
20231128,162600,8511691500,32650,32650,32650,32650,0
20231128,162500,8511691500,32650,32650,32650,32650,0
20231128,162400,8511691500,32650,32650,32650,32650,0
20231128,162300,8511691500,32650,32650,32650,32650,0
20231128,162200,8511691500,32650,32650,32650,32650,0
20231128,162100,8511691500,32650,32650,32650,32650,5211
20231128,162000,8511691500,32650,32650,32650,32650,0
20231128,161900,8511691500,32650,32650,32650,32650,0
20231128,161800,8511691500,32650,32650,32650,32650,0
20231128,161700,8511691500,32650,32650,32650,32650,0
20231128,161600,8511691500,32650,32650,32650,32650,0
20231128,161500,8511691500,32650,32650,32650,32650,0
20231128,161400,8511691500,32650,32650,32650,32650,0
20231128,161300,8511691500,32650,32650,32650,32650,0
20231128,161200,8511691500,32650,32650,32650,32650,0
20231128,161100,8511691500,32650,32650,32650,32650,0
20231128,161000,8511691500,32650,32650,32650,32650,0
20231128,160900,8511691500,32650,32650,32650,32650,0
20231128,160800,8511691500,32650,32650,32650,32650,0
20231128,160700,8511691500,32650,32650,32650,32650,0
20231128,160600,8511691500,32650,32650,32650,32650,0
20231128,160500,8511691500,32650,32650,32650,32650,0
20231128,160400,8511691500,32650,32650,32650,32650,0
20231128,160300,8511691500,32650,32650,32650,32650,0
20231128,160200,8511691500,32650,32650,32650,32650,0
20231128,160100,8511691500,32650,32650,32650,32650,0
20231128,160000,8511691500,32650,32650,32650,32650,0
20231128,155900,8511691500,32650,32650,32650,32650,0
20231128,155800,8511691500,32650,32650,32650,32650,0
20231128,155700,8511691500,32650,32650,32650,32650,0
20231128,155600,8511691500,32650,32650,32650,32650,0
20231128,155500,8511691500,32650,32650,32650,32650,0
20231128,155400,8511691500,32650,32650,32650,32650,0
20231128,155300,8511691500,32650,32650,32650,32650,0
20231128,155200,8511691500,32650,32650,32650,32650,0
20231128,155100,8511691500,32650,32650,32650,32650,5211
20231128,155000,8511691500,32650,32650,32650,32650,0
20231128,154900,8511691500,32650,32650,32650,32650,0
20231128,154800,8511691500,32650,32650,32650,32650,0
20231128,154700,8511691500,32650,32650,32650,32650,0
20231128,154600,8511691500,32650,32650,32650,32650,0
20231128,154500,8511691500,32650,32650,32650,32650,0
20231128,154400,8511691500,32650,32650,32650,32650,0
20231128,154300,8511691500,32650,32650,32650,32650,0
20231128,154200,8511691500,32650,32650,32650,32650,0
20231128,154100,8511691500,32650,32650,32650,32650,0
20231128,154000,8511691500,32650,32650,32650,32650,0
20231128,153900,8511691500,32650,32650,32650,32650,0
20231128,153800,8511691500,32650,32650,32650,32650,0
20231128,153700,8511691500,32650,32650,32650,32650,0
20231128,153600,8511691500,32650,32650,32650,32650,0
20231128,153500,8511691500,32650,32650,32650,32650,0
20231128,153400,8511691500,32650,32650,32650,32650,0
20231128,153300,8511691500,32650,32650,32650,32650,0
20231128,153200,8511691500,32650,32650,32650,32650,0
20231128,153100,8511691500,32650,32650,32650,32650,0
20231128,153000,8511691500,32650,32650,32650,32650,5211
20231128,152900,8341552350,32850,32850,32850,32850,0
20231128,152800,8341552350,32850,32850,32850,32850,0
20231128,152700,8341552350,32850,32850,32850,32850,0
20231128,152600,8341552350,32850,32850,32850,32850,0
20231128,152500,8341552350,32850,32850,32850,32850,0
20231128,152400,8341552350,32850,32850,32850,32850,0
20231128,152300,8341552350,32850,32850,32850,32850,0
20231128,152200,8341552350,32850,32850,32850,32850,0
20231128,152100,8341552350,32850,32850,32850,32850,0
20231128,152000,8341552350,32850,32850,32850,32850,0
20231128,151900,8341552350,32850,32800,32850,32750,2959
20231128,151800,8244523400,32800,32850,32850,32800,767
20231128,151700,8219350950,32850,32800,32850,32750,764
20231128,151600,8194291750,32800,32800,32800,32750,199
20231128,151500,8187770200,32800,32800,32850,32800,327
20231128,151400,8177043100,32850,32850,32850,32850,83
20231128,151300,8174316550,32850,32800,32850,32800,160
20231128,151200,8169066200,32850,32800,32850,32800,1235
20231128,151100,8128557750,32800,32800,32800,32800,204
20231128,151000,8121866550,32850,32800,32850,32750,1102
20231128,150900,8085720750,32800,32750,32800,32750,86
20231128,150800,8082903700,32750,32750,32800,32750,298
20231128,150700,8073141200,32800,32750,32800,32750,1202
20231128,150600,8033775500,32750,32750,32750,32700,755
20231128,150500,8009080300,32750,32750,32750,32700,395
20231128,150400,7996146400,32750,32750,32750,32700,210
20231128,150300,7989274950,32700,32750,32750,32700,117
20231128,150200,7985446750,32700,32750,32750,32700,197
20231128,150100,7978995050,32700,32750,32750,32700,229
20231128,150000,7971500300,32700,32750,32750,32700,440
20231128,145900,7957097150,32750,32700,32750,32700,40
20231128,145800,7955788150,32700,32750,32750,32700,634
20231128,145700,7935049900,32700,32750,32750,32700,1373
20231128,145600,7890144800,32750,32750,32750,32700,1385
20231128,145500,7844794650,32750,32750,32750,32750,42
20231128,145400,7843419150,32700,32700,32700,32700,31
20231128,145300,7842405450,32700,32700,32700,32700,20
20231128,145200,7841751450,32750,32750,32750,32700,113
20231128,145100,7838056150,32750,32750,32750,32700,88
20231128,145000,7835177900,32750,32750,32750,32750,50
20231128,144900,7833540400,32700,32750,32800,32700,1353
20231128,144800,7789229650,32750,32850,32850,32750,442
20231128,144700,7774730250,32800,32850,32850,32800,590
20231128,144600,7755366750,32850,32850,32850,32850,390
20231128,144500,7742555250,32850,32850,32850,32800,156
20231128,144400,7737431600,32800,32800,32800,32800,192
20231128,144300,7731134000,32800,32800,32800,32800,1004
20231128,144200,7698202800,32800,32750,32800,32750,2222
20231128,144100,7625429850,32750,32800,32800,32750,73
20231128,144000,7623037000,32800,32800,32850,32800,1780
20231128,143900,7564652900,32850,32800,32850,32800,79
20231128,143800,7562061050,32800,32850,32850,32800,54
20231128,143700,7560287200,32850,32850,32850,32800,146
20231128,143600,7555497650,32850,32850,32850,32800,212
20231128,143500,7548539000,32800,32850,32850,32800,84
20231128,143400,7545783650,32800,32800,32850,32800,209
20231128,143300,7538927450,32800,32850,32850,32800,142
20231128,143200,7534265800,32900,32800,32900,32800,489
20231128,143100,7518207850,32850,32800,32850,32800,102
20231128,143000,7514857300,32800,32850,32850,32800,581
20231128,142900,7495771750,32850,32900,32900,32850,91
20231128,142800,7492781900,32850,32900,32900,32850,231
20231128,142700,7485182050,32850,32850,32850,32850,362
20231128,142600,7473290350,32800,32800,32850,32800,162
20231128,142500,7467976700,32850,32800,32850,32800,214
20231128,142400,7460947000,32800,32800,32800,32800,591
20231128,142300,7441562200,32800,32850,32850,32800,209
20231128,142200,7434706200,32850,32850,32900,32850,365
20231128,142100,7422715900,32850,32850,32850,32850,50
20231128,142000,7421073400,32900,32850,32900,32850,304
20231128,141900,7411078850,32850,32900,32900,32850,1917
20231128,141800,7348051600,32950,32900,32950,32900,120
20231128,141700,7344103000,32950,32950,32950,32900,118
20231128,141600,7340216500,32950,32950,32950,32900,143
20231128,141500,7335508400,32950,33000,33000,32950,731
20231128,141400,7311394400,33000,33000,33000,33000,365
20231128,141300,7299349400,33000,33000,33000,33000,241
20231128,141200,7291396400,33050,33050,33050,33050,422
20231128,141100,7277449300,33050,33050,33100,33000,435
20231128,141000,7263077350,33050,33000,33050,33000,279
20231128,140900,7253866450,33050,33050,33050,33050,734
20231128,140800,7229607750,33050,33000,33050,32950,301
20231128,140700,7219674650,33000,33000,33000,32950,376
20231128,140600,7207273400,33000,33050,33050,33000,366
20231128,140500,7195194650,33050,33050,33050,33000,60
20231128,140400,7193213300,33050,33050,33050,33050,50
20231128,140300,7191560800,33050,33000,33050,33000,134
20231128,140200,7187138700,33050,33100,33100,33050,59
20231128,140100,7185187350,33000,33050,33100,33000,290
20231128,140000,7175608750,33050,33050,33050,33050,335
20231128,135900,7164537000,33000,32950,33050,32950,360
20231128,135800,7152665800,32950,32950,32950,32950,189
20231128,135700,7146438250,32950,32950,32950,32950,19
20231128,135600,7145812200,32950,32900,32950,32850,160
20231128,135500,7140547350,32950,32950,32950,32900,422
20231128,135400,7126656900,32950,32900,32950,32900,5
20231128,135300,7126492250,32900,32900,32900,32900,141
20231128,135200,7121853350,32900,32900,32950,32900,32
20231128,135100,7120800450,32900,32950,32950,32900,382
20231128,135000,7108231150,32900,32950,32950,32900,62
20231128,134900,7106190050,32950,32900,32950,32900,178
20231128,134800,7100331400,32900,32950,33000,32900,626
20231128,134700,7079710950,32950,33000,33000,32950,455
20231128,134600,7064698500,33000,33000,33050,33000,240
20231128,134500,7056772300,32950,33000,33000,32950,84
20231128,134400,7054002900,32950,33050,33050,32950,408
20231128,134300,7040545200,33050,33050,33100,33050,1170
20231128,134200,7001874750,33100,33100,33100,33100,447
20231128,134100,6987079050,33100,33050,33100,33050,202
20231128,134000,6980402850,33050,33100,33150,33050,1063
20231128,133900,6945218450,33150,33100,33150,33050,665
20231128,133800,6923189100,33100,33100,33100,33050,1444
20231128,133700,6875394750,33100,33000,33100,33000,1449
20231128,133600,6827511350,33100,32950,33100,32950,2451
20231128,133500,6746583550,33000,32950,33000,32950,493
20231128,133400,6730323750,32950,32950,32950,32950,165
20231128,133300,6724887000,32950,32900,32950,32900,931
20231128,133200,6694237450,32900,32950,32950,32850,899
20231128,133100,6664662800,32950,32900,33000,32900,1803
20231128,133000,6605280500,32850,32900,32900,32850,804
20231128,132900,6578845050,32900,32850,32900,32850,235
20231128,132800,6571125100,32850,32900,32900,32850,282
20231128,132700,6561847600,32850,32900,32900,32850,442
20231128,132600,6547321800,32900,32900,32900,32850,368
20231128,132500,6535217750,32950,32850,32950,32850,718
20231128,132400,6511603100,32850,32900,32900,32800,605
20231128,132300,6491722550,32900,32800,32900,32800,1571
20231128,132200,6440121550,32800,32750,32850,32700,2855
20231128,132100,6346539900,32750,32650,32750,32600,633
20231128,132000,6325859300,32600,32600,32600,32550,424
20231128,131900,6312045050,32600,32550,32600,32550,247
20231128,131800,6304004800,32550,32550,32550,32550,146
20231128,131700,6299252500,32550,32500,32550,32500,141
20231128,131600,6294668900,32500,32550,32550,32500,126
20231128,131500,6290569950,32550,32600,32600,32550,87
20231128,131400,6287738050,32550,32550,32550,32550,124
20231128,131300,6283701850,32550,32550,32600,32550,108
20231128,131200,6280186400,32550,32600,32600,32500,104
20231128,131100,6276802350,32600,32500,32600,32500,297
20231128,131000,6267127150,32500,32500,32500,32500,70
20231128,130900,6264852150,32550,32550,32550,32500,327
20231128,130800,6254216750,32550,32600,32600,32500,445
20231128,130700,6239733200,32600,32550,32600,32550,66
20231128,130600,6237584850,32600,32550,32600,32550,114
20231128,130500,6233874100,32550,32600,32600,32550,45
20231128,130400,6232409250,32650,32550,32650,32450,1012
20231128,130300,6199532650,32600,32550,32600,32550,101
20231128,130200,6196245050,32550,32600,32600,32550,203
20231128,130100,6189634000,32600,32500,32600,32500,125
20231128,130000,6185567250,32500,32550,32600,32500,202
20231128,125900,6179000550,32600,32550,32600,32550,32
20231128,125800,6177958900,32500,32550,32600,32500,86
20231128,125700,6175161450,32550,32500,32550,32500,70
20231128,125600,6172883050,32550,32550,32650,32550,211
20231128,125500,6166013050,32600,32600,32600,32550,223
20231128,125400,6158746850,32600,32500,32600,32500,130
20231128,125300,6154520250,32500,32500,32550,32500,331
20231128,125200,6143761150,32550,32500,32550,32500,404
20231128,125100,6130627700,32500,32550,32550,32500,167
20231128,125000,6125199950,32550,32550,32550,32500,231
20231128,124900,6117686750,32600,32600,32600,32550,79
20231128,124800,6115114800,32600,32550,32600,32500,103
20231128,124700,6111765400,32550,32550,32550,32500,170
20231128,124600,6106236900,32550,32550,32550,32550,156
20231128,124500,6101159100,32550,32600,32600,32550,202
20231128,124400,6094577350,32650,32600,32650,32600,63
20231128,124300,6092523500,32550,32600,32600,32550,457
20231128,124200,6077635200,32600,32600,32650,32600,112
20231128,124100,6073983900,32600,32650,32650,32600,173
20231128,124000,6068339100,32600,32650,32700,32600,192
20231128,123900,6062071800,32700,32700,32700,32650,16
20231128,123800,6061549300,32650,32650,32650,32650,173
20231128,123700,6055900850,32600,32700,32700,32600,785
20231128,123600,6030251750,32700,32650,32700,32600,232
20231128,123500,6022680500,32600,32550,32650,32550,24
20231128,123400,6021898550,32600,32600,32600,32550,134
20231128,123300,6017535100,32600,32650,32650,32550,176
20231128,123200,6011797700,32650,32550,32650,32550,67
20231128,123100,6009616700,32600,32650,32650,32550,432
20231128,123000,5995532100,32600,32650,32650,32600,225
20231128,122900,5988186250,32600,32600,32650,32600,150
20231128,122800,5983295600,32600,32600,32600,32600,275
20231128,122700,5974330600,32600,32550,32600,32500,2079
20231128,122600,5906681000,32500,32500,32550,32500,96
20231128,122500,5903560950,32500,32500,32500,32450,65
20231128,122400,5901448650,32500,32500,32500,32500,162
20231128,122300,5896183650,32550,32500,32550,32500,146
20231128,122200,5891433600,32500,32500,32550,32500,37
20231128,122100,5890230950,32500,32500,32500,32500,282
20231128,122000,5881065950,32500,32550,32550,32500,389
20231128,121900,5868423400,32500,32550,32550,32500,137
20231128,121800,5863970750,32550,32500,32550,32500,192
20231128,121700,5857727800,32550,32450,32550,32450,122
20231128,121600,5853766500,32500,32450,32500,32450,262
20231128,121500,5845251600,32500,32500,32500,32500,3
20231128,121400,5845154100,32450,32500,32500,32450,132
20231128,121300,5840869050,32500,32450,32550,32450,38
20231128,121200,5839634250,32450,32450,32450,32450,1118
20231128,121100,5803355150,32450,32500,32500,32450,342
20231128,121000,5792254550,32500,32500,32550,32500,51
20231128,120900,5790597000,32500,32500,32500,32500,102
20231128,120800,5787282000,32500,32550,32550,32450,208
20231128,120700,5780529250,32500,32550,32550,32500,160
20231128,120600,5775329050,32500,32450,32500,32450,44
20231128,120500,5773899200,32450,32500,32550,32450,192
20231128,120400,5767668100,32500,32450,32500,32450,102
20231128,120300,5764355250,32450,32500,32500,32450,32
20231128,120200,5763315400,32550,32450,32550,32450,638
20231128,120100,5742588450,32400,32450,32450,32400,201
20231128,120000,5736072800,32450,32450,32450,32400,133
20231128,115900,5731760700,32450,32400,32450,32400,485
20231128,115800,5716044450,32400,32450,32500,32400,384
20231128,115700,5703584350,32450,32500,32550,32450,315
20231128,115600,5693351300,32550,32500,32550,32500,1023
20231128,115500,5660103700,32550,32500,32550,32500,291
20231128,115400,5650644950,32550,32550,32550,32500,112
20231128,115300,5647004350,32500,32600,32600,32500,342
20231128,115200,5635878000,32550,32600,32600,32550,139
20231128,115100,5631353100,32550,32550,32550,32550,13
20231128,115000,5630929950,32600,32600,32600,32550,260
20231128,114900,5622454950,32550,32550,32600,32550,59
20231128,114800,5620534450,32550,32550,32600,32550,299
20231128,114700,5610801600,32600,32600,32600,32600,21
20231128,114600,5610117000,32600,32550,32600,32550,59
20231128,114500,5608196100,32500,32550,32550,32500,276
20231128,114400,5599220300,32550,32600,32600,32500,2259
20231128,114300,5525682100,32650,32650,32650,32600,539
20231128,114200,5508109050,32600,32650,32650,32600,402
20231128,114100,5494988700,32600,32600,32650,32600,200
20231128,114000,5488468400,32600,32650,32650,32600,69
20231128,113900,5486218950,32650,32650,32650,32600,255
20231128,113800,5477898650,32600,32600,32600,32600,182
20231128,113700,5471965450,32650,32650,32650,32600,66
20231128,113600,5469813100,32650,32600,32650,32600,367
20231128,113500,5457838600,32650,32650,32650,32600,71
20231128,113400,5455520900,32650,32650,32700,32650,163
20231128,113300,5450198050,32650,32600,32700,32600,166
20231128,113200,5444778150,32600,32700,32700,32600,214
20231128,113100,5437795900,32650,32650,32700,32650,165
20231128,113000,5432405200,32700,32650,32700,32650,422
20231128,112900,5418626550,32650,32650,32700,32650,182
20231128,112800,5412684200,32700,32650,32700,32650,72
20231128,112700,5410332000,32700,32700,32700,32650,72
20231128,112600,5407979800,32700,32700,32700,32650,453
20231128,112500,5393189100,32700,32650,32700,32650,151
20231128,112400,5388253450,32650,32650,32700,32650,146
20231128,112300,5383486450,32650,32650,32700,32650,200
20231128,112200,5376954150,32700,32650,32700,32600,138
20231128,112100,5372447850,32650,32650,32700,32650,329
20231128,112000,5361705750,32650,32650,32700,32650,148
20231128,111900,5356873500,32650,32650,32700,32650,231
20231128,111800,5349330300,32650,32650,32650,32650,255
20231128,111700,5341004550,32650,32650,32650,32600,75
20231128,111600,5338559000,32650,32700,32700,32650,357
20231128,111500,5326902700,32650,32650,32650,32650,9
20231128,111400,5326608850,32650,32700,32700,32650,530
20231128,111300,5309303050,32650,32750,32750,32650,408
20231128,111200,5295965150,32700,32700,32750,32700,520
20231128,111100,5278956100,32750,32800,32800,32700,931
20231128,111000,5248465800,32800,32750,32800,32750,685
20231128,110900,5226024150,32750,32750,32800,32750,61
20231128,110800,5224024800,32750,32800,32800,32750,356
20231128,110700,5212353350,32800,32800,32800,32750,532
20231128,110600,5194910450,32750,32700,32750,32700,2971
20231128,110500,5097661700,32650,32600,32650,32550,1496
20231128,110400,5048901500,32550,32550,32600,32550,293
20231128,110300,5039363950,32550,32550,32550,32550,201
20231128,110200,5032821400,32550,32600,32600,32550,97
20231128,110100,5029662850,32600,32550,32600,32550,146
20231128,110000,5024905100,32550,32600,32600,32550,553
20231128,105900,5006888500,32600,32650,32650,32600,258
20231128,105800,4998474300,32600,32600,32650,32600,259
20231128,105700,4990025450,32600,32650,32650,32600,825
20231128,105600,4963116350,32600,32600,32650,32600,473
20231128,105500,4947690900,32550,32550,32600,32550,191
20231128,105400,4941471900,32600,32550,32600,32550,319
20231128,105300,4931087900,32550,32700,32700,32550,505
20231128,105200,4914609950,32700,32600,32700,32550,938
20231128,105100,4883994750,32650,32500,32650,32500,1036
20231128,105000,4850240450,32500,32500,32550,32450,458
20231128,104900,4835356150,32500,32450,32500,32400,595
20231128,104800,4816062550,32450,32450,32500,32450,218
20231128,104700,4808988150,32450,32550,32650,32450,2282
20231128,104600,4734790250,32650,32450,32650,32450,1714
20231128,104500,4679004150,32500,32400,32500,32350,422
20231128,104400,4665336800,32350,32350,32350,32250,555
20231128,104300,4647413650,32300,32300,32350,32250,721
20231128,104200,4624129450,32300,32250,32300,32200,419
20231128,104100,4610616400,32250,32250,32300,32200,441
20231128,104000,4596384350,32250,32150,32250,32150,331
20231128,103900,4585723000,32150,32200,32250,32100,737
20231128,103800,4562040400,32200,32200,32300,32200,610
20231128,103700,4542385450,32200,32250,32250,32100,415
20231128,103600,4529043650,32250,32150,32250,32100,1172
20231128,103500,4491324850,32200,32150,32200,32100,304
20231128,103400,4481562750,32150,32150,32200,32100,575
20231128,103300,4463083500,32200,32200,32300,32100,321
20231128,103200,4452755050,32200,32100,32250,32050,588
20231128,103100,4433881150,32050,32100,32300,32050,2123
20231128,103000,4365624350,32100,32150,32150,32100,591
20231128,102900,4346650650,32100,32100,32150,32100,399
20231128,102800,4333841800,32150,32100,32150,32100,562
20231128,102700,4315799150,32150,32100,32150,32100,696
20231128,102600,4293453450,32100,32150,32150,32050,652
20231128,102500,4272527600,32150,32100,32150,32050,858
20231128,102400,4244981200,32100,32100,32150,32050,615
20231128,102300,4225245150,32100,32150,32150,32050,343
20231128,102200,4214242450,32100,32100,32150,32050,482
20231128,102100,4198772000,32100,32150,32150,32050,511
20231128,102000,4182371750,32100,32150,32150,32050,695
20231128,101900,4160072900,32150,32200,32200,32100,451
20231128,101800,4145593100,32200,32100,32200,32100,538
20231128,101700,4128320900,32150,32150,32200,32100,443
20231128,101600,4114096150,32150,32100,32200,32100,509
20231128,101500,4097743450,32100,32150,32150,32100,203
20231128,101400,4091224100,32100,32150,32200,32100,944
20231128,101300,4060877550,32200,32150,32200,32100,379
20231128,101200,4048692200,32100,32100,32200,32100,857
20231128,101100,4021152450,32150,32200,32200,32100,468
20231128,101000,4006112900,32200,32100,32200,32100,591
20231128,100900,3987129750,32050,32050,32100,32050,861
20231128,100800,3959506800,32100,32100,32100,32050,1410
20231128,100700,3914312300,32050,32100,32100,32050,474
20231128,100600,3899105250,32100,32050,32100,32050,238
20231128,100500,3891475300,32100,32100,32100,32050,1019
20231128,100400,3858808550,32050,32100,32100,32050,384
20231128,100300,3846488400,32100,32050,32100,32050,688
20231128,100200,3824409050,32100,32050,32100,32050,482
20231128,100100,3808952600,32050,32100,32100,32050,377
20231128,100000,3796866750,32050,32100,32200,32050,2423
20231128,095900,3719063500,32100,32100,32150,32100,802
20231128,095800,3693287050,32150,32100,32150,32100,423
20231128,095700,3679698800,32100,32200,32250,32100,5132
20231128,095600,3514584250,32200,32200,32250,32200,476
20231128,095500,3499256350,32200,32200,32250,32200,1173
20231128,095400,3461485550,32200,32300,32300,32200,1228
20231128,095300,3421882300,32300,32350,32350,32300,876
20231128,095200,3393551400,32350,32250,32350,32250,739
20231128,095100,3369700650,32150,32200,32300,32150,772
20231128,095000,3344837450,32200,32200,32200,32150,1197
20231128,094900,3306315500,32200,32200,32300,32150,1632
20231128,094800,3253770550,32200,32200,32200,32150,567
20231128,094700,3235537500,32150,32200,32200,32150,2141
20231128,094600,3166693000,32150,32250,32250,32150,2031
20231128,094500,3101316850,32200,32300,32300,32200,4198
20231128,094400,2965968000,32300,32300,32300,32250,406
20231128,094300,2952870550,32350,32400,32400,32250,3987
20231128,094200,2824014050,32400,32400,32500,32400,289
20231128,094100,2814644950,32350,32400,32400,32350,326
20231128,094000,2804097650,32400,32350,32400,32300,328
20231128,093900,2793494300,32350,32350,32350,32250,1085
20231128,093800,2758455100,32350,32300,32400,32300,1751
20231128,093700,2701884900,32300,32350,32350,32250,723
20231128,093600,2678535750,32300,32350,32400,32300,1859
20231128,093500,2618442500,32400,32450,32550,32300,3155
20231128,093400,2516254150,32450,32550,32550,32450,2536
20231128,093300,2433867800,32500,32500,32500,32450,1081
20231128,093200,2398762100,32500,32450,32500,32400,486
20231128,093100,2382993250,32450,32400,32500,32350,1823
20231128,093000,2323929150,32350,32450,32500,32350,2626
20231128,092900,2238880500,32450,32500,32550,32400,2669
20231128,092800,2152215950,32550,32600,32600,32500,1029
20231128,092700,2118742300,32550,32600,32600,32550,1023
20231128,092600,2085423250,32550,32600,32650,32550,2041
20231128,092500,2018875750,32650,32650,32700,32600,2232
20231128,092400,1946049800,32650,32650,32800,32650,1175
20231128,092300,1907629400,32700,32850,32850,32700,2228
20231128,092200,1834654600,32850,32750,32900,32750,835
20231128,092100,1807231550,32850,32850,32900,32750,1980
20231128,092000,1742262250,32850,33000,33000,32850,2291
20231128,091900,1666792200,33000,33000,33050,33000,1050
20231128,091800,1632138800,33000,32950,33000,32950,1020
20231128,091700,1598484050,32950,33000,33000,32950,848
20231128,091600,1570506450,33050,33050,33150,33050,1335
20231128,091500,1526370450,33050,33000,33200,33000,4116
20231128,091400,1389987600,33000,33150,33150,33000,3965
20231128,091300,1258692100,33150,33200,33250,33150,3093
20231128,091200,1156000500,33200,33350,33400,33200,5693
20231128,091100,966506150,33350,33350,33400,33300,522
20231128,091000,949100600,33350,33400,33450,33350,1344
20231128,090900,904261900,33450,33350,33450,33350,1453
20231128,090800,855774300,33400,33450,33450,33350,896
20231128,090700,825836100,33450,33400,33500,33400,1063
20231128,090600,790274200,33450,33600,33600,33350,3817
20231128,090500,662533300,33600,33600,33700,33550,2128
20231128,090400,590990150,33600,33500,33600,33350,6335
20231128,090300,378603100,33500,33250,33500,33250,5012
20231128,090200,211091350,33250,33250,33350,33200,2102
20231128,090100,141098550,33300,33100,33300,33100,1438
20231128,090000,93382800,33100,33200,33200,33000,2821