stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192600,3330626400,6990,6990,6990,6990,10663
20231128,192500,3330626400,6990,6990,6990,6990,0
20231128,192400,3330626400,6990,6990,6990,6990,0
20231128,192300,3330626400,6990,6990,6990,6990,0
20231128,192200,3330626400,6990,6990,6990,6990,0
20231128,192100,3330626400,6990,6990,6990,6990,0
20231128,192000,3330626400,6990,6990,6990,6990,0
20231128,191900,3330626400,6990,6990,6990,6990,0
20231128,191800,3330626400,6990,6990,6990,6990,0
20231128,191700,3330626400,6990,6990,6990,6990,0
20231128,191600,3330626400,6990,6990,6990,6990,0
20231128,191500,3330626400,6990,6990,6990,6990,0
20231128,191400,3330626400,6990,6990,6990,6990,0
20231128,191300,3330626400,6990,6990,6990,6990,0
20231128,191200,3330626400,6990,6990,6990,6990,0
20231128,191100,3330626400,6990,6990,6990,6990,0
20231128,191000,3330626400,6990,6990,6990,6990,0
20231128,190900,3330626400,6990,6990,6990,6990,0
20231128,190800,3330626400,6990,6990,6990,6990,0
20231128,190700,3330626400,6990,6990,6990,6990,0
20231128,190600,3330626400,6990,6990,6990,6990,0
20231128,190500,3330626400,6990,6990,6990,6990,0
20231128,190400,3330626400,6990,6990,6990,6990,0
20231128,190300,3330626400,6990,6990,6990,6990,0
20231128,190200,3330626400,6990,6990,6990,6990,0
20231128,190100,3330626400,6990,6990,6990,6990,0
20231128,190000,3330626400,6990,6990,6990,6990,0
20231128,185900,3330626400,6990,6990,6990,6990,0
20231128,185800,3330626400,6990,6990,6990,6990,0
20231128,185700,3330626400,6990,6990,6990,6990,0
20231128,185600,3330626400,6990,6990,6990,6990,10663
20231128,185500,3330626400,6990,6990,6990,6990,0
20231128,185400,3330626400,6990,6990,6990,6990,0
20231128,185300,3330626400,6990,6990,6990,6990,0
20231128,185200,3330626400,6990,6990,6990,6990,0
20231128,185100,3330626400,6990,6990,6990,6990,0
20231128,185000,3330626400,6990,6990,6990,6990,0
20231128,184900,3330626400,6990,6990,6990,6990,0
20231128,184800,3330626400,6990,6990,6990,6990,0
20231128,184700,3330626400,6990,6990,6990,6990,0
20231128,184600,3330626400,6990,6990,6990,6990,0
20231128,184500,3330626400,6990,6990,6990,6990,0
20231128,184400,3330626400,6990,6990,6990,6990,0
20231128,184300,3330626400,6990,6990,6990,6990,0
20231128,184200,3330626400,6990,6990,6990,6990,0
20231128,184100,3330626400,6990,6990,6990,6990,0
20231128,184000,3330626400,6990,6990,6990,6990,0
20231128,183900,3330626400,6990,6990,6990,6990,0
20231128,183800,3330626400,6990,6990,6990,6990,0
20231128,183700,3330626400,6990,6990,6990,6990,0
20231128,183600,3330626400,6990,6990,6990,6990,0
20231128,183500,3330626400,6990,6990,6990,6990,0
20231128,183400,3330626400,6990,6990,6990,6990,0
20231128,183300,3330626400,6990,6990,6990,6990,0
20231128,183200,3330626400,6990,6990,6990,6990,0
20231128,183100,3330626400,6990,6990,6990,6990,0
20231128,183000,3330626400,6990,6990,6990,6990,0
20231128,182900,3330626400,6990,6990,6990,6990,0
20231128,182800,3330626400,6990,6990,6990,6990,0
20231128,182700,3330626400,6990,6990,6990,6990,0
20231128,182600,3330626400,6990,6990,6990,6990,10663
20231128,182500,3330626400,6990,6990,6990,6990,0
20231128,182400,3330626400,6990,6990,6990,6990,0
20231128,182300,3330626400,6990,6990,6990,6990,0
20231128,182200,3330626400,6990,6990,6990,6990,0
20231128,182100,3330626400,6990,6990,6990,6990,0
20231128,182000,3330626400,6990,6990,6990,6990,0
20231128,181900,3330626400,6990,6990,6990,6990,0
20231128,181800,3330626400,6990,6990,6990,6990,0
20231128,181700,3330626400,6990,6990,6990,6990,0
20231128,181600,3330626400,6990,6990,6990,6990,0
20231128,181500,3330626400,6990,6990,6990,6990,0
20231128,181400,3330626400,6990,6990,6990,6990,0
20231128,181300,3330626400,6990,6990,6990,6990,0
20231128,181200,3330626400,6990,6990,6990,6990,0
20231128,181100,3330626400,6990,6990,6990,6990,0
20231128,181000,3330626400,6990,6990,6990,6990,0
20231128,180900,3330626400,6990,6990,6990,6990,0
20231128,180800,3330626400,6990,6990,6990,6990,0
20231128,180700,3330626400,6990,6990,6990,6990,0
20231128,180600,3330626400,6990,6990,6990,6990,0
20231128,180500,3330626400,6990,6990,6990,6990,0
20231128,180400,3330626400,6990,6990,6990,6990,0
20231128,180300,3330626400,6990,6990,6990,6990,0
20231128,180200,3330626400,6990,6990,6990,6990,0
20231128,180100,3330626400,6990,6990,6990,6990,0
20231128,180000,3330626400,6990,6990,6990,6990,0
20231128,175900,3330626400,6990,6990,6990,6990,0
20231128,175800,3330626400,6990,6990,6990,6990,0
20231128,175700,3330626400,6990,6990,6990,6990,0
20231128,175600,3330626400,6990,6990,6990,6990,10663
20231128,175500,3330626400,6990,6990,6990,6990,0
20231128,175400,3330626400,6990,6990,6990,6990,0
20231128,175300,3330626400,6990,6990,6990,6990,0
20231128,175200,3330626400,6990,6990,6990,6990,0
20231128,175100,3330626400,6990,6990,6990,6990,0
20231128,175000,3330626400,6990,6990,6990,6990,0
20231128,174900,3330626400,6990,6990,6990,6990,0
20231128,174800,3330626400,6990,6990,6990,6990,0
20231128,174700,3330626400,6990,6990,6990,6990,0
20231128,174600,3330626400,6990,6990,6990,6990,0
20231128,174500,3330626400,6990,6990,6990,6990,0
20231128,174400,3330626400,6990,6990,6990,6990,0
20231128,174300,3330626400,6990,6990,6990,6990,0
20231128,174200,3330626400,6990,6990,6990,6990,0
20231128,174100,3330626400,6990,6990,6990,6990,0
20231128,174000,3330626400,6990,6990,6990,6990,0
20231128,173900,3330626400,6990,6990,6990,6990,0
20231128,173800,3330626400,6990,6990,6990,6990,0
20231128,173700,3330626400,6990,6990,6990,6990,0
20231128,173600,3330626400,6990,6990,6990,6990,0
20231128,173500,3330626400,6990,6990,6990,6990,0
20231128,173400,3330626400,6990,6990,6990,6990,0
20231128,173300,3330626400,6990,6990,6990,6990,0
20231128,173200,3330626400,6990,6990,6990,6990,0
20231128,173100,3330626400,6990,6990,6990,6990,0
20231128,173000,3330626400,6990,6990,6990,6990,0
20231128,172900,3330626400,6990,6990,6990,6990,0
20231128,172800,3330626400,6990,6990,6990,6990,0
20231128,172700,3330626400,6990,6990,6990,6990,0
20231128,172600,3330626400,6990,6990,6990,6990,10663
20231128,172500,3330626400,6990,6990,6990,6990,0
20231128,172400,3330626400,6990,6990,6990,6990,0
20231128,172300,3330626400,6990,6990,6990,6990,0
20231128,172200,3330626400,6990,6990,6990,6990,0
20231128,172100,3330626400,6990,6990,6990,6990,0
20231128,172000,3330626400,6990,6990,6990,6990,0
20231128,171900,3330626400,6990,6990,6990,6990,0
20231128,171800,3330626400,6990,6990,6990,6990,0
20231128,171700,3330626400,6990,6990,6990,6990,0
20231128,171600,3330626400,6990,6990,6990,6990,0
20231128,171500,3330626400,6990,6990,6990,6990,0
20231128,171400,3330626400,6990,6990,6990,6990,0
20231128,171300,3330626400,6990,6990,6990,6990,0
20231128,171200,3330626400,6990,6990,6990,6990,0
20231128,171100,3330626400,6990,6990,6990,6990,0
20231128,171000,3330626400,6990,6990,6990,6990,0
20231128,170900,3330626400,6990,6990,6990,6990,0
20231128,170800,3330626400,6990,6990,6990,6990,0
20231128,170700,3330626400,6990,6990,6990,6990,0
20231128,170600,3330626400,6990,6990,6990,6990,0
20231128,170500,3330626400,6990,6990,6990,6990,0
20231128,170400,3330626400,6990,6990,6990,6990,0
20231128,170300,3330626400,6990,6990,6990,6990,0
20231128,170200,3330626400,6990,6990,6990,6990,0
20231128,170100,3330626400,6990,6990,6990,6990,0
20231128,170000,3330626400,6990,6990,6990,6990,0
20231128,165900,3330626400,6990,6990,6990,6990,0
20231128,165800,3330626400,6990,6990,6990,6990,0
20231128,165700,3330626400,6990,6990,6990,6990,0
20231128,165600,3330626400,6990,6990,6990,6990,10663
20231128,165500,3330626400,6990,6990,6990,6990,0
20231128,165400,3330626400,6990,6990,6990,6990,0
20231128,165300,3330626400,6990,6990,6990,6990,0
20231128,165200,3330626400,6990,6990,6990,6990,0
20231128,165100,3330626400,6990,6990,6990,6990,0
20231128,165000,3330626400,6990,6990,6990,6990,0
20231128,164900,3330626400,6990,6990,6990,6990,0
20231128,164800,3330626400,6990,6990,6990,6990,0
20231128,164700,3330626400,6990,6990,6990,6990,0
20231128,164600,3330626400,6990,6990,6990,6990,0
20231128,164500,3330626400,6990,6990,6990,6990,0
20231128,164400,3330626400,6990,6990,6990,6990,0
20231128,164300,3330626400,6990,6990,6990,6990,0
20231128,164200,3330626400,6990,6990,6990,6990,0
20231128,164100,3330626400,6990,6990,6990,6990,0
20231128,164000,3330626400,6990,6990,6990,6990,0
20231128,163900,3330626400,6990,6990,6990,6990,0
20231128,163800,3330626400,6990,6990,6990,6990,0
20231128,163700,3330626400,6990,6990,6990,6990,0
20231128,163600,3330626400,6990,6990,6990,6990,0
20231128,163500,3330626400,6990,6990,6990,6990,0
20231128,163400,3330626400,6990,6990,6990,6990,0
20231128,163300,3330626400,6990,6990,6990,6990,0
20231128,163200,3330626400,6990,6990,6990,6990,0
20231128,163100,3330626400,6990,6990,6990,6990,0
20231128,163000,3330626400,6990,6990,6990,6990,0
20231128,162900,3330626400,6990,6990,6990,6990,0
20231128,162800,3330626400,6990,6990,6990,6990,0
20231128,162700,3330626400,6990,6990,6990,6990,0
20231128,162600,3330626400,6990,6990,6990,6990,10663
20231128,162500,3330626400,6990,6990,6990,6990,0
20231128,162400,3330626400,6990,6990,6990,6990,0
20231128,162300,3330626400,6990,6990,6990,6990,0
20231128,162200,3330626400,6990,6990,6990,6990,0
20231128,162100,3330626400,6990,6990,6990,6990,0
20231128,162000,3330626400,6990,6990,6990,6990,0
20231128,161900,3330626400,6990,6990,6990,6990,0
20231128,161800,3330626400,6990,6990,6990,6990,0
20231128,161700,3330626400,6990,6990,6990,6990,0
20231128,161600,3330626400,6990,6990,6990,6990,0
20231128,161500,3330626400,6990,6990,6990,6990,0
20231128,161400,3330626400,6990,6990,6990,6990,0
20231128,161300,3330626400,6990,6990,6990,6990,0
20231128,161200,3330626400,6990,6990,6990,6990,0
20231128,161100,3330626400,6990,6990,6990,6990,0
20231128,161000,3330626400,6990,6990,6990,6990,0
20231128,160900,3330626400,6990,6990,6990,6990,0
20231128,160800,3330626400,6990,6990,6990,6990,0
20231128,160700,3330626400,6990,6990,6990,6990,0
20231128,160600,3330626400,6990,6990,6990,6990,0
20231128,160500,3330626400,6990,6990,6990,6990,0
20231128,160400,3330626400,6990,6990,6990,6990,0
20231128,160300,3330626400,6990,6990,6990,6990,0
20231128,160200,3330626400,6990,6990,6990,6990,0
20231128,160100,3330626400,6990,6990,6990,6990,0
20231128,160000,3330626400,6990,6990,6990,6990,0
20231128,155900,3330626400,6990,6990,6990,6990,0
20231128,155800,3330626400,6990,6990,6990,6990,0
20231128,155700,3330626400,6990,6990,6990,6990,0
20231128,155600,3330626400,6990,6990,6990,6990,10663
20231128,155500,3330626400,6990,6990,6990,6990,0
20231128,155400,3330626400,6990,6990,6990,6990,0
20231128,155300,3330626400,6990,6990,6990,6990,0
20231128,155200,3330626400,6990,6990,6990,6990,0
20231128,155100,3330626400,6990,6990,6990,6990,0
20231128,155000,3330626400,6990,6990,6990,6990,0
20231128,154900,3330626400,6990,6990,6990,6990,0
20231128,154800,3330626400,6990,6990,6990,6990,0
20231128,154700,3330626400,6990,6990,6990,6990,0
20231128,154600,3330626400,6990,6990,6990,6990,0
20231128,154500,3330626400,6990,6990,6990,6990,0
20231128,154400,3330626400,6990,6990,6990,6990,0
20231128,154300,3330626400,6990,6990,6990,6990,0
20231128,154200,3330626400,6990,6990,6990,6990,0
20231128,154100,3330626400,6990,6990,6990,6990,0
20231128,154000,3330626400,6990,6990,6990,6990,0
20231128,153900,3330626400,6990,6990,6990,6990,0
20231128,153800,3330626400,6990,6990,6990,6990,0
20231128,153700,3330626400,6990,6990,6990,6990,0
20231128,153600,3330626400,6990,6990,6990,6990,0
20231128,153500,3330626400,6990,6990,6990,6990,0
20231128,153400,3330626400,6990,6990,6990,6990,0
20231128,153300,3330626400,6990,6990,6990,6990,0
20231128,153200,3330626400,6990,6990,6990,6990,0
20231128,153100,3330626400,6990,6990,6990,6990,0
20231128,153000,3330626400,6990,6990,6990,6990,10663
20231128,152900,3256092030,6980,6980,6980,6980,0
20231128,152800,3256092030,6980,6980,6980,6980,0
20231128,152700,3256092030,6980,6980,6980,6980,0
20231128,152600,3256092030,6980,6980,6980,6980,0
20231128,152500,3256092030,6980,6980,6980,6980,0
20231128,152400,3256092030,6980,6980,6980,6980,0
20231128,152300,3256092030,6980,6980,6980,6980,0
20231128,152200,3256092030,6980,6980,6980,6980,0
20231128,152100,3256092030,6980,6980,6980,6980,0
20231128,152000,3256092030,6980,6980,6980,6980,0
20231128,151900,3256092030,6980,6990,7000,6980,2262
20231128,151800,3240288900,6990,6970,6990,6970,5236
20231128,151700,3203745550,6970,6980,6980,6970,2461
20231128,151600,3186586740,6980,6980,6980,6970,214
20231128,151500,3185093060,6980,6980,6980,6970,911
20231128,151400,3178736070,6980,6980,6980,6970,1155
20231128,151300,3170674370,6970,6990,6990,6970,11933
20231128,151200,3087384980,6990,7000,7000,6990,692
20231128,151100,3082543980,7000,7000,7000,7000,1205
20231128,151000,3074108980,7000,7010,7010,7000,1220
20231128,150900,3065568180,7000,7000,7000,7000,208
20231128,150800,3064112180,7010,7000,7010,7000,4083
20231128,150700,3035503020,7010,7000,7010,7000,1046
20231128,150600,3028171900,7010,7000,7010,6990,5362
20231128,150500,2990637930,6990,7000,7000,6990,955
20231128,150400,2983954680,7010,7010,7010,7010,1047
20231128,150300,2976615210,7020,6980,7020,6980,12906
20231128,150200,2886417520,6980,6990,7000,6980,6807
20231128,150100,2838856360,7000,7000,7000,6990,2807
20231128,150000,2819221210,7000,7010,7010,7000,84
20231128,145900,2818632710,7000,7000,7000,7000,1945
20231128,145800,2805017710,7000,7000,7000,7000,1436
20231128,145700,2794965710,7000,7010,7010,7000,387
20231128,145600,2792253390,7000,7010,7010,7000,562
20231128,145500,2788316540,7010,7030,7030,7010,1376
20231128,145400,2778666310,7020,7010,7020,7010,1145
20231128,145300,2770630100,7010,7010,7010,7010,171
20231128,145200,2769431390,7010,7010,7010,7010,451
20231128,145100,2766269880,7010,7020,7020,7010,868
20231128,145000,2760184130,7010,7010,7020,7010,148
20231128,144900,2759146630,7010,7020,7020,7010,18
20231128,144800,2759020410,7020,7010,7020,7010,144
20231128,144700,2758010950,7010,7010,7010,7000,3197
20231128,144600,2735601310,7000,7000,7010,7000,732
20231128,144500,2730474210,7000,7000,7010,7000,2277
20231128,144400,2714533810,7000,7010,7010,7000,76
20231128,144300,2714001780,7010,7010,7010,7010,115
20231128,144200,2713195630,7010,7000,7010,7000,2232
20231128,144100,2697570050,7000,7000,7000,7000,552
20231128,144000,2693706050,7000,6990,7000,6990,150
20231128,143900,2692657490,6990,6990,7000,6990,144
20231128,143800,2691650920,6990,7000,7000,6990,1077
20231128,143700,2684122170,7000,6990,7000,6990,1113
20231128,143600,2676341480,6990,7000,7000,6990,880
20231128,143500,2670189130,7000,7000,7000,6990,294
20231128,143400,2668134030,7000,7000,7000,6990,293
20231128,143300,2666085900,7000,7010,7010,6990,6306
20231128,143200,2621984050,7000,7010,7010,7000,239
20231128,143100,2620310650,7000,7010,7010,7000,2339
20231128,143000,2603928140,7000,7010,7010,7000,1275
20231128,142900,2594991770,7010,7020,7020,7010,71
20231128,142800,2594494050,7020,7020,7020,7010,110
20231128,142700,2593721890,7010,7010,7020,7000,1091
20231128,142600,2586079090,7020,7020,7020,7020,0
20231128,142500,2586079090,7020,7010,7020,7000,7150
20231128,142400,2536003590,7020,7020,7020,7020,0
20231128,142300,2536003590,7020,7020,7020,7020,1018
20231128,142200,2528857230,7020,7020,7020,7020,1726
20231128,142100,2516740710,7020,7030,7030,7020,122
20231128,142000,2515884250,7030,7020,7030,7020,3
20231128,141900,2515863180,7020,7030,7030,7020,2717
20231128,141800,2496789830,7020,7020,7020,7020,372
20231128,141700,2494178390,7020,7020,7020,7020,142
20231128,141600,2493181550,7020,7020,7030,7020,49
20231128,141500,2492837370,7030,7030,7030,7030,390
20231128,141400,2490095670,7030,7030,7030,7030,102
20231128,141300,2489378610,7040,7030,7040,7030,55
20231128,141200,2488991860,7030,7040,7040,7030,73
20231128,141100,2488478440,7040,7040,7040,7040,513
20231128,141000,2484866920,7040,7040,7040,7040,0
20231128,140900,2484866920,7040,7040,7040,7040,450
20231128,140800,2481698920,7040,7040,7040,7040,347
20231128,140700,2479256040,7040,7040,7050,7040,356
20231128,140600,2476749790,7040,7050,7050,7040,1559
20231128,140500,2465774360,7040,7040,7040,7040,4254
20231128,140400,2435826200,7040,7030,7040,7020,667
20231128,140300,2431140680,7030,7040,7040,7030,139
20231128,140200,2430163410,7040,7030,7040,7020,106
20231128,140100,2429418240,7030,7030,7030,7030,10
20231128,140000,2429347940,7030,7030,7030,7030,483
20231128,135900,2425952450,7030,7030,7030,7030,1019
20231128,135800,2418788880,7030,7040,7040,7030,100
20231128,135700,2418085750,7040,7040,7040,7040,33
20231128,135600,2417853430,7040,7030,7040,7030,397
20231128,135500,2415062470,7030,7030,7030,7030,167
20231128,135400,2413888460,7040,7040,7040,7040,451
20231128,135300,2410713420,7040,7030,7040,7030,51
20231128,135200,2410354880,7040,7030,7040,7030,273
20231128,135100,2408435670,7030,7030,7030,7030,120
20231128,135000,2407592070,7040,7030,7040,7020,213
20231128,134900,2406095940,7030,7030,7040,7030,315
20231128,134800,2403881460,7040,7040,7040,7040,0
20231128,134700,2403881460,7040,7040,7040,7040,11
20231128,134600,2403804020,7040,7040,7040,7020,161
20231128,134500,2402670640,7020,7030,7030,7020,362
20231128,134400,2400128280,7030,7030,7030,7030,252
20231128,134300,2398356720,7030,7030,7030,7030,30
20231128,134200,2398145820,7030,7030,7030,7030,501
20231128,134100,2394623790,7030,7030,7030,7020,215
20231128,134000,2393112700,7020,7030,7030,7020,635
20231128,133900,2388648660,7030,7030,7030,7030,93
20231128,133800,2387994870,7020,7020,7020,7020,185
20231128,133700,2386696170,7020,7020,7030,7020,2304
20231128,133600,2370512200,7020,7020,7020,7020,1595
20231128,133500,2359315300,7010,7020,7020,7010,659
20231128,133400,2354691960,7020,7020,7020,7020,80
20231128,133300,2354130360,7020,7020,7020,7020,68
20231128,133200,2353653000,7020,7030,7030,7020,122
20231128,133100,2352796550,7020,7020,7020,7020,416
20231128,133000,2349876230,7020,7020,7020,7020,219
20231128,132900,2348338850,7020,7020,7020,7020,104
20231128,132800,2347608770,7020,7020,7020,7020,0
20231128,132700,2347608770,7020,7010,7020,7010,165
20231128,132600,2346451470,7010,7010,7020,7010,470
20231128,132500,2343156670,7020,7020,7020,7020,7
20231128,132400,2343107530,7020,7020,7020,7010,1710
20231128,132300,2331104330,7020,7020,7020,7010,392
20231128,132200,2328352990,7010,7010,7010,7010,415
20231128,132100,2325443840,7010,7010,7010,7010,100
20231128,132000,2324742840,7010,7020,7020,7010,275
20231128,131900,2322814840,7020,7020,7020,7010,254
20231128,131800,2321032830,7020,7020,7020,7020,20
20231128,131700,2320892430,7010,7010,7020,7010,264
20231128,131600,2319041590,7010,7010,7010,7010,20
20231128,131500,2318901390,7020,7030,7030,7020,153
20231128,131400,2317827270,7030,7020,7030,7020,158
20231128,131300,2316717770,7030,7030,7030,7010,90
20231128,131200,2316085970,7030,7030,7030,7030,3
20231128,131100,2316064880,7020,7020,7020,7020,216
20231128,131000,2314548560,7020,7020,7020,7010,594
20231128,130900,2310383620,7020,7010,7030,7010,1070
20231128,130800,2302879640,7030,7030,7030,7020,978
20231128,130700,2296012050,7030,7020,7030,7020,27
20231128,130600,2295822500,7020,7020,7020,7020,203
20231128,130500,2294397440,7030,7030,7030,7030,231
20231128,130400,2292773510,7040,7040,7040,7040,111
20231128,130300,2291992070,7040,7030,7040,7030,631
20231128,130200,2287556130,7020,7020,7020,7020,850
20231128,130100,2281589130,7020,7020,7020,7020,0
20231128,130000,2281589130,7020,7010,7020,7010,958
20231128,125900,2274865710,7010,7020,7020,7010,386
20231128,125800,2272156760,7020,7030,7030,7000,7542
20231128,125700,2219271250,7030,7030,7030,7030,543
20231128,125600,2215453960,7030,7030,7040,7030,364
20231128,125500,2212894900,7030,7030,7040,7030,106
20231128,125400,2212149220,7030,7040,7040,7030,33
20231128,125300,2211917200,7030,7030,7030,7030,4
20231128,125200,2211889080,7030,7040,7040,7030,593
20231128,125100,2207720080,7030,7030,7030,7030,0
20231128,125000,2207720080,7030,7040,7040,7030,452
20231128,124900,2204539210,7030,7020,7030,7020,920
20231128,124800,2198072530,7020,7020,7020,7020,111
20231128,124700,2197293310,7020,7020,7030,7020,82
20231128,124600,2196717380,7020,7020,7020,7020,264
20231128,124500,2194864100,7020,7030,7030,7020,61
20231128,124400,2194435470,7030,7020,7030,7020,237
20231128,124300,2192771680,7020,7030,7030,7020,714
20231128,124200,2187759300,7030,7030,7030,7030,250
20231128,124100,2186001800,7030,7030,7030,7030,104
20231128,124000,2185270680,7020,7010,7030,7010,1157
20231128,123900,2177150530,7020,7030,7030,7010,592
20231128,123800,2172994820,7020,7020,7030,7020,3156
20231128,123700,2150831160,7030,7040,7040,7030,251
20231128,123600,2149066050,7040,7050,7050,7040,653
20231128,123500,2144468920,7040,7040,7040,7040,1358
20231128,123400,2134908600,7040,7040,7040,7030,1126
20231128,123300,2126982560,7030,7020,7030,7020,1880
20231128,123200,2113779990,7030,7030,7030,7030,144
20231128,123100,2112767670,7030,7020,7030,7020,1252
20231128,123000,2103966410,7030,7030,7030,7030,148
20231128,122900,2102925970,7030,7030,7030,7020,707
20231128,122800,2097960760,7040,7040,7040,7040,1
20231128,122700,2097953720,7040,7030,7040,7030,451
20231128,122600,2094781760,7030,7030,7030,7030,684
20231128,122500,2089973240,7020,7020,7030,7020,15
20231128,122400,2089867930,7020,7020,7020,7010,812
20231128,122300,2084172690,7020,7020,7030,7020,836
20231128,122200,2078303950,7020,7030,7030,7020,105
20231128,122100,2077566550,7030,7020,7030,7010,188
20231128,122000,2076247760,7000,7000,7020,7000,1135
20231128,121900,2068288770,7010,7020,7020,7010,1062
20231128,121800,2060843950,7020,7030,7030,7020,49
20231128,121700,2060499960,7020,7020,7030,7010,50
20231128,121600,2060148970,7020,7010,7030,7010,313
20231128,121500,2057953690,7010,7020,7020,7010,2199
20231128,121400,2042525380,7010,7010,7010,7010,8
20231128,121300,2042469300,7020,7020,7020,7020,500
20231128,121200,2038959300,7010,7020,7020,7010,582
20231128,121100,2034878690,7020,7010,7020,7000,475
20231128,121000,2031548940,7010,7010,7010,7010,278
20231128,120900,2029600160,7010,7000,7010,7000,131
20231128,120800,2028682050,7010,7000,7020,7000,180
20231128,120700,2027421850,7010,7010,7010,7010,263
20231128,120600,2025578220,7010,7000,7010,6990,884
20231128,120500,2019392630,6990,7000,7010,6990,2909
20231128,120400,1999040790,7000,7010,7010,7000,610
20231128,120300,1994768620,7010,7020,7020,7010,161
20231128,120200,1993639810,7020,7010,7020,7000,1064
20231128,120100,1986184670,7010,7020,7020,7000,5286
20231128,120000,1949160070,7020,7030,7030,7010,2910
20231128,115900,1928739400,7030,7020,7030,7020,236
20231128,115800,1927082180,7020,7020,7020,7020,278
20231128,115700,1925130620,7020,7020,7030,7020,2961
20231128,115600,1904334100,7030,7030,7030,7030,1
20231128,115500,1904327070,7030,7030,7030,7030,356
20231128,115400,1901824390,7030,7030,7030,7030,210
20231128,115300,1900348090,7030,7030,7030,7030,250
20231128,115200,1898590590,7030,7030,7030,7030,205
20231128,115100,1897149440,7020,7030,7030,7020,353
20231128,115000,1894667860,7030,7020,7030,7020,369
20231128,114900,1892073990,7020,7020,7020,7020,41
20231128,114800,1891786170,7020,7020,7020,7020,450
20231128,114700,1888627170,7020,7020,7030,7020,333
20231128,114600,1886289230,7020,7020,7020,7020,434
20231128,114500,1883242550,7020,7030,7030,7020,1019
20231128,114400,1876086970,7030,7020,7030,7020,81
20231128,114300,1875517640,7030,7030,7030,7020,501
20231128,114200,1871997870,7030,7030,7030,7030,4
20231128,114100,1871969750,7030,7020,7030,7020,1577
20231128,114000,1860883740,7020,7010,7020,7010,75
20231128,113900,1860357980,7010,7020,7020,7010,2068
20231128,113800,1845860940,7020,7020,7020,7000,4202
20231128,113700,1816414210,7020,7020,7020,7020,1683
20231128,113600,1804599550,7030,7020,7030,7020,438
20231128,113500,1801524630,7030,7030,7030,7020,1737
20231128,113400,1789314670,7030,7040,7040,7030,202
20231128,113300,1787893530,7040,7040,7040,7040,84
20231128,113200,1787302170,7030,7040,7040,7030,487
20231128,113100,1783874400,7040,7050,7050,7040,1136
20231128,113000,1775876830,7050,7050,7050,7050,102
20231128,112900,1775157730,7050,7050,7060,7050,104
20231128,112800,1774424520,7040,7050,7060,7040,183
20231128,112700,1773134780,7050,7050,7060,7050,738
20231128,112600,1767931360,7040,7050,7050,7040,295
20231128,112500,1765851810,7050,7060,7060,7050,198
20231128,112400,1764453940,7060,7050,7060,7040,2474
20231128,112300,1747025980,7060,7070,7070,7060,559
20231128,112200,1743078430,7070,7070,7070,7070,4
20231128,112100,1743050150,7060,7060,7060,7060,2
20231128,112000,1743036030,7060,7060,7060,7060,460
20231128,111900,1739788430,7070,7080,7080,7070,898
20231128,111800,1733435520,7080,7090,7090,7080,286
20231128,111700,1731407820,7090,7100,7100,7090,668
20231128,111600,1726668320,7110,7110,7110,7090,3472
20231128,111500,1702020250,7120,7120,7120,7120,1133
20231128,111400,1693953290,7120,7110,7120,7110,633
20231128,111300,1689446950,7110,7110,7110,7100,216
20231128,111200,1687911310,7120,7130,7130,7100,1046
20231128,111100,1680467170,7130,7120,7130,7120,1747
20231128,111000,1668015270,7120,7100,7120,7100,2306
20231128,110900,1651604660,7100,7110,7110,7100,2818
20231128,110800,1631591080,7110,7110,7120,7100,1011
20231128,110700,1624405840,7110,7090,7110,7090,1754
20231128,110600,1611945740,7090,7110,7110,7090,482
20231128,110500,1608523350,7110,7060,7110,7060,3856
20231128,110400,1581161900,7060,7060,7060,7060,1102
20231128,110300,1573381780,7060,7060,7060,7060,400
20231128,110200,1570557780,7060,7060,7060,7060,33
20231128,110100,1570324800,7070,7060,7070,7060,1354
20231128,110000,1560752310,7060,7050,7060,7050,471
20231128,105900,1557431750,7050,7060,7060,7050,1001
20231128,105800,1550374690,7070,7070,7070,7070,7
20231128,105700,1550325200,7050,7040,7050,7040,1379
20231128,105600,1540604050,7040,7040,7050,7040,459
20231128,105500,1537372600,7040,7040,7040,7040,328
20231128,105400,1535063480,7040,7040,7040,7040,1
20231128,105300,1535056440,7040,7040,7040,7040,119
20231128,105200,1534218680,7040,7050,7050,7040,91
20231128,105100,1533578030,7050,7040,7050,7040,311
20231128,105000,1531386990,7040,7050,7050,7040,352
20231128,104900,1528906220,7050,7080,7080,7040,1877
20231128,104800,1515672420,7080,7070,7080,7070,104
20231128,104700,1514936140,7070,7090,7090,7070,633
20231128,104600,1510449930,7090,7090,7090,7090,722
20231128,104500,1505330950,7080,7080,7080,7080,122
20231128,104400,1504467190,7080,7090,7090,7080,6
20231128,104300,1504424660,7090,7090,7100,7090,66
20231128,104200,1503956210,7090,7090,7100,7090,585
20231128,104100,1499808390,7080,7080,7080,7080,799
20231128,104000,1494151470,7080,7080,7080,7080,1
20231128,103900,1494144390,7080,7080,7100,7070,669
20231128,103800,1489403790,7060,7070,7070,7060,845
20231128,103700,1483430730,7090,7070,7090,7070,1456
20231128,103600,1473124940,7060,7050,7060,7050,1409
20231128,103500,1463186090,7060,7070,7070,7060,333
20231128,103400,1460835000,7070,7060,7070,7060,105
20231128,103300,1460092680,7060,7080,7080,7060,3790
20231128,103200,1433288680,7080,7090,7090,7080,90
20231128,103100,1432650880,7090,7080,7090,7080,347
20231128,103000,1430192070,7080,7080,7080,7080,518
20231128,102900,1426524630,7070,7070,7070,7060,559
20231128,102800,1422572510,7070,7070,7070,7060,185
20231128,102700,1421264690,7070,7070,7070,7070,618
20231128,102600,1416895430,7070,7070,7080,7070,1025
20231128,102500,1409638630,7070,7100,7100,7070,4340
20231128,102400,1378878850,7090,7060,7100,7060,5526
20231128,102300,1339687030,7060,7060,7060,7060,1282
20231128,102200,1330636110,7060,7040,7070,7040,2252
20231128,102100,1314758580,7040,7040,7040,7030,135
20231128,102000,1313809390,7040,7040,7050,7030,511
20231128,101900,1310212080,7050,7020,7050,7020,3415
20231128,101800,1286200450,7010,7010,7010,7010,1533
20231128,101700,1275454120,7010,7020,7020,7010,362
20231128,101600,1272912970,7010,7020,7020,7010,148
20231128,101500,1271875350,7020,7010,7020,7000,1403
20231128,101400,1262040400,7010,7000,7010,7000,343
20231128,101300,1259637970,7000,7020,7020,7000,3955
20231128,101200,1231933600,7020,7020,7020,7010,1945
20231128,101100,1218292700,7020,7010,7030,7010,545
20231128,101000,1214468510,7010,7020,7030,7010,238
20231128,100900,1212799200,7020,7020,7020,7010,1984
20231128,100800,1198881520,7020,7020,7030,7000,2553
20231128,100700,1180989990,7010,7020,7020,7010,415
20231128,100600,1178078690,7020,7020,7020,7010,448
20231128,100500,1174934930,7020,7030,7030,7020,832
20231128,100400,1169094280,7030,7020,7030,7020,1149
20231128,100300,1161028190,7030,7030,7030,7020,1632
20231128,100200,1149558230,7030,7030,7040,7030,134
20231128,100100,1148615940,7040,7030,7040,7030,702
20231128,100000,1143680780,7030,7030,7030,7030,1104
20231128,095900,1135919660,7030,7020,7030,7020,941
20231128,095800,1129312850,7020,7030,7030,7020,665
20231128,095700,1124637920,7030,7040,7050,7030,637
20231128,095600,1120155410,7050,7050,7050,7050,235
20231128,095500,1118498660,7050,7050,7060,7050,638
20231128,095400,1114000650,7050,7060,7060,7050,1712
20231128,095300,1101928950,7060,7080,7090,7060,1544
20231128,095200,1091009480,7080,7050,7080,7050,2330
20231128,095100,1074548300,7050,7050,7050,7050,1733
20231128,095000,1062330650,7040,7040,7050,7040,374
20231128,094900,1059695690,7050,7050,7050,7050,349
20231128,094800,1057235240,7050,7050,7050,7050,57
20231128,094700,1056833390,7050,7050,7050,7020,1960
20231128,094600,1043043720,7040,7050,7050,7040,2430
20231128,094500,1025922940,7050,7050,7050,7050,67
20231128,094400,1025450590,7050,7060,7060,7050,811
20231128,094300,1019731050,7060,7060,7060,7050,429
20231128,094200,1016702510,7050,7040,7050,7040,8549
20231128,094100,956469170,7050,7030,7050,7030,1153
20231128,094000,948352160,7030,7040,7040,7030,183
20231128,093900,947065510,7040,7040,7040,7030,315
20231128,093800,944847960,7040,7020,7040,7020,2606
20231128,093700,926542280,7020,7010,7020,7010,273
20231128,093600,924628490,7000,7010,7010,7000,305
20231128,093500,922490580,7010,7020,7020,7010,604
20231128,093400,918250600,7010,7020,7030,7010,3744
20231128,093300,891967810,7020,7000,7020,6990,4736
20231128,093200,858827730,7000,7000,7000,6990,796
20231128,093100,853263650,6990,6980,7000,6970,3949
20231128,093000,825683300,6980,6980,6990,6970,1844
20231128,092900,812813160,6980,7000,7010,6980,3495
20231128,092800,788392390,7000,7010,7010,7000,1983
20231128,092700,774510790,7000,7010,7010,7000,360
20231128,092600,771988540,7000,7000,7000,6990,1009
20231128,092500,764928220,7010,7010,7010,6990,931
20231128,092400,758416910,7010,6990,7010,6980,3644
20231128,092300,732935840,6990,7010,7010,6990,2085
20231128,092200,718347040,7010,7010,7020,7000,5088
20231128,092100,682685650,7010,7030,7030,7000,3493
20231128,092000,658182910,7030,7040,7050,7030,945
20231128,091900,651532440,7040,7040,7050,7020,4606
20231128,091800,619142090,7030,7030,7040,7030,1001
20231128,091700,612104560,7040,7070,7070,7030,2660
20231128,091600,593353670,7070,7080,7080,7060,1254
20231128,091500,584478470,7080,7080,7080,7070,1111
20231128,091400,576613040,7080,7050,7080,7050,2055
20231128,091300,562088500,7050,7050,7070,7050,845
20231128,091200,556124400,7050,7050,7100,7040,3954
20231128,091100,528229490,7060,7050,7070,7040,1858
20231128,091000,515121420,7040,7060,7070,7040,6047
20231128,090900,472422980,7060,7040,7070,7040,3821
20231128,090800,445450490,7050,7030,7050,7020,2876
20231128,090700,425218050,7030,7050,7050,7030,5067
20231128,090600,389572520,7040,7050,7060,7020,7071
20231128,090500,339797120,7050,7050,7130,7050,6896
20231128,090400,291037260,7040,7120,7140,7040,6112
20231128,090300,247766700,7080,7080,7140,7070,6145
20231128,090200,204200860,7090,7060,7100,7050,6674
20231128,090100,156962110,7070,6980,7070,6920,12978
20231128,090000,66373610,7010,7000,7010,6980,9087