stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,200200,2018385000,6320,6320,6320,6320,12890
20231129,200100,2018385000,6320,6320,6320,6320,0
20231129,200000,2018385000,6320,6320,6320,6320,0
20231129,195900,2018385000,6320,6320,6320,6320,0
20231129,195800,2018385000,6320,6320,6320,6320,0
20231129,195700,2018385000,6320,6320,6320,6320,0
20231129,195600,2018385000,6320,6320,6320,6320,0
20231129,195500,2018385000,6320,6320,6320,6320,0
20231129,195400,2018385000,6320,6320,6320,6320,0
20231129,195300,2018385000,6320,6320,6320,6320,0
20231129,195200,2018385000,6320,6320,6320,6320,0
20231129,195100,2018385000,6320,6320,6320,6320,0
20231129,195000,2018385000,6320,6320,6320,6320,0
20231129,194900,2018385000,6320,6320,6320,6320,0
20231129,194800,2018385000,6320,6320,6320,6320,0
20231129,194700,2018385000,6320,6320,6320,6320,0
20231129,194600,2018385000,6320,6320,6320,6320,0
20231129,194500,2018385000,6320,6320,6320,6320,0
20231129,194400,2018385000,6320,6320,6320,6320,0
20231129,194300,2018385000,6320,6320,6320,6320,0
20231129,194200,2018385000,6320,6320,6320,6320,0
20231129,194100,2018385000,6320,6320,6320,6320,0
20231129,194000,2018385000,6320,6320,6320,6320,0
20231129,193900,2018385000,6320,6320,6320,6320,0
20231129,193800,2018385000,6320,6320,6320,6320,0
20231129,193700,2018385000,6320,6320,6320,6320,0
20231129,193600,2018385000,6320,6320,6320,6320,0
20231129,193500,2018385000,6320,6320,6320,6320,0
20231129,193400,2018385000,6320,6320,6320,6320,0
20231129,193300,2018385000,6320,6320,6320,6320,0
20231129,193200,2018385000,6320,6320,6320,6320,12890
20231129,193100,2018385000,6320,6320,6320,6320,0
20231129,193000,2018385000,6320,6320,6320,6320,0
20231129,192900,2018385000,6320,6320,6320,6320,0
20231129,192800,2018385000,6320,6320,6320,6320,0
20231129,192700,2018385000,6320,6320,6320,6320,0
20231129,192600,2018385000,6320,6320,6320,6320,0
20231129,192500,2018385000,6320,6320,6320,6320,0
20231129,192400,2018385000,6320,6320,6320,6320,0
20231129,192300,2018385000,6320,6320,6320,6320,0
20231129,192200,2018385000,6320,6320,6320,6320,0
20231129,192100,2018385000,6320,6320,6320,6320,0
20231129,192000,2018385000,6320,6320,6320,6320,0
20231129,191900,2018385000,6320,6320,6320,6320,0
20231129,191800,2018385000,6320,6320,6320,6320,0
20231129,191700,2018385000,6320,6320,6320,6320,0
20231129,191600,2018385000,6320,6320,6320,6320,0
20231129,191500,2018385000,6320,6320,6320,6320,0
20231129,191400,2018385000,6320,6320,6320,6320,0
20231129,191300,2018385000,6320,6320,6320,6320,0
20231129,191200,2018385000,6320,6320,6320,6320,0
20231129,191100,2018385000,6320,6320,6320,6320,0
20231129,191000,2018385000,6320,6320,6320,6320,0
20231129,190900,2018385000,6320,6320,6320,6320,0
20231129,190800,2018385000,6320,6320,6320,6320,0
20231129,190700,2018385000,6320,6320,6320,6320,0
20231129,190600,2018385000,6320,6320,6320,6320,0
20231129,190500,2018385000,6320,6320,6320,6320,0
20231129,190400,2018385000,6320,6320,6320,6320,0
20231129,190300,2018385000,6320,6320,6320,6320,0
20231129,190200,2018385000,6320,6320,6320,6320,12890
20231129,190100,2018385000,6320,6320,6320,6320,0
20231129,190000,2018385000,6320,6320,6320,6320,0
20231129,185900,2018385000,6320,6320,6320,6320,0
20231129,185800,2018385000,6320,6320,6320,6320,0
20231129,185700,2018385000,6320,6320,6320,6320,0
20231129,185600,2018385000,6320,6320,6320,6320,0
20231129,185500,2018385000,6320,6320,6320,6320,0
20231129,185400,2018385000,6320,6320,6320,6320,0
20231129,185300,2018385000,6320,6320,6320,6320,0
20231129,185200,2018385000,6320,6320,6320,6320,0
20231129,185100,2018385000,6320,6320,6320,6320,0
20231129,185000,2018385000,6320,6320,6320,6320,0
20231129,184900,2018385000,6320,6320,6320,6320,0
20231129,184800,2018385000,6320,6320,6320,6320,0
20231129,184700,2018385000,6320,6320,6320,6320,0
20231129,184600,2018385000,6320,6320,6320,6320,0
20231129,184500,2018385000,6320,6320,6320,6320,0
20231129,184400,2018385000,6320,6320,6320,6320,0
20231129,184300,2018385000,6320,6320,6320,6320,0
20231129,184200,2018385000,6320,6320,6320,6320,0
20231129,184100,2018385000,6320,6320,6320,6320,0
20231129,184000,2018385000,6320,6320,6320,6320,0
20231129,183900,2018385000,6320,6320,6320,6320,0
20231129,183800,2018385000,6320,6320,6320,6320,0
20231129,183700,2018385000,6320,6320,6320,6320,0
20231129,183600,2018385000,6320,6320,6320,6320,0
20231129,183500,2018385000,6320,6320,6320,6320,0
20231129,183400,2018385000,6320,6320,6320,6320,0
20231129,183300,2018385000,6320,6320,6320,6320,0
20231129,183200,2018385000,6320,6320,6320,6320,12890
20231129,183100,2018385000,6320,6320,6320,6320,0
20231129,183000,2018385000,6320,6320,6320,6320,0
20231129,182900,2018385000,6320,6320,6320,6320,0
20231129,182800,2018385000,6320,6320,6320,6320,0
20231129,182700,2018385000,6320,6320,6320,6320,0
20231129,182600,2018385000,6320,6320,6320,6320,0
20231129,182500,2018385000,6320,6320,6320,6320,0
20231129,182400,2018385000,6320,6320,6320,6320,0
20231129,182300,2018385000,6320,6320,6320,6320,0
20231129,182200,2018385000,6320,6320,6320,6320,0
20231129,182100,2018385000,6320,6320,6320,6320,0
20231129,182000,2018385000,6320,6320,6320,6320,0
20231129,181900,2018385000,6320,6320,6320,6320,0
20231129,181800,2018385000,6320,6320,6320,6320,0
20231129,181700,2018385000,6320,6320,6320,6320,0
20231129,181600,2018385000,6320,6320,6320,6320,0
20231129,181500,2018385000,6320,6320,6320,6320,0
20231129,181400,2018385000,6320,6320,6320,6320,0
20231129,181300,2018385000,6320,6320,6320,6320,0
20231129,181200,2018385000,6320,6320,6320,6320,0
20231129,181100,2018385000,6320,6320,6320,6320,0
20231129,181000,2018385000,6320,6320,6320,6320,0
20231129,180900,2018385000,6320,6320,6320,6320,0
20231129,180800,2018385000,6320,6320,6320,6320,0
20231129,180700,2018385000,6320,6320,6320,6320,0
20231129,180600,2018385000,6320,6320,6320,6320,0
20231129,180500,2018385000,6320,6320,6320,6320,0
20231129,180400,2018385000,6320,6320,6320,6320,0
20231129,180300,2018385000,6320,6320,6320,6320,0
20231129,180200,2018385000,6320,6320,6320,6320,12890
20231129,180100,2018385000,6320,6320,6320,6320,0
20231129,180000,2018385000,6320,6320,6320,6320,0
20231129,175900,2018385000,6320,6320,6320,6320,0
20231129,175800,2018385000,6320,6320,6320,6320,0
20231129,175700,2018385000,6320,6320,6320,6320,0
20231129,175600,2018385000,6320,6320,6320,6320,0
20231129,175500,2018385000,6320,6320,6320,6320,0
20231129,175400,2018385000,6320,6320,6320,6320,0
20231129,175300,2018385000,6320,6320,6320,6320,0
20231129,175200,2018385000,6320,6320,6320,6320,0
20231129,175100,2018385000,6320,6320,6320,6320,0
20231129,175000,2018385000,6320,6320,6320,6320,0
20231129,174900,2018385000,6320,6320,6320,6320,0
20231129,174800,2018385000,6320,6320,6320,6320,0
20231129,174700,2018385000,6320,6320,6320,6320,0
20231129,174600,2018385000,6320,6320,6320,6320,0
20231129,174500,2018385000,6320,6320,6320,6320,0
20231129,174400,2018385000,6320,6320,6320,6320,0
20231129,174300,2018385000,6320,6320,6320,6320,0
20231129,174200,2018385000,6320,6320,6320,6320,0
20231129,174100,2018385000,6320,6320,6320,6320,0
20231129,174000,2018385000,6320,6320,6320,6320,0
20231129,173900,2018385000,6320,6320,6320,6320,0
20231129,173800,2018385000,6320,6320,6320,6320,0
20231129,173700,2018385000,6320,6320,6320,6320,0
20231129,173600,2018385000,6320,6320,6320,6320,0
20231129,173500,2018385000,6320,6320,6320,6320,0
20231129,173400,2018385000,6320,6320,6320,6320,0
20231129,173300,2018385000,6320,6320,6320,6320,0
20231129,173200,2018385000,6320,6320,6320,6320,12890
20231129,173100,2018385000,6320,6320,6320,6320,0
20231129,173000,2018385000,6320,6320,6320,6320,0
20231129,172900,2018385000,6320,6320,6320,6320,0
20231129,172800,2018385000,6320,6320,6320,6320,0
20231129,172700,2018385000,6320,6320,6320,6320,0
20231129,172600,2018385000,6320,6320,6320,6320,0
20231129,172500,2018385000,6320,6320,6320,6320,0
20231129,172400,2018385000,6320,6320,6320,6320,0
20231129,172300,2018385000,6320,6320,6320,6320,0
20231129,172200,2018385000,6320,6320,6320,6320,0
20231129,172100,2018385000,6320,6320,6320,6320,0
20231129,172000,2018385000,6320,6320,6320,6320,0
20231129,171900,2018385000,6320,6320,6320,6320,0
20231129,171800,2018385000,6320,6320,6320,6320,0
20231129,171700,2018385000,6320,6320,6320,6320,0
20231129,171600,2018385000,6320,6320,6320,6320,0
20231129,171500,2018385000,6320,6320,6320,6320,0
20231129,171400,2018385000,6320,6320,6320,6320,0
20231129,171300,2018385000,6320,6320,6320,6320,0
20231129,171200,2018385000,6320,6320,6320,6320,0
20231129,171100,2018385000,6320,6320,6320,6320,0
20231129,171000,2018385000,6320,6320,6320,6320,0
20231129,170900,2018385000,6320,6320,6320,6320,0
20231129,170800,2018385000,6320,6320,6320,6320,0
20231129,170700,2018385000,6320,6320,6320,6320,0
20231129,170600,2018385000,6320,6320,6320,6320,0
20231129,170500,2018385000,6320,6320,6320,6320,0
20231129,170400,2018385000,6320,6320,6320,6320,0
20231129,170300,2018385000,6320,6320,6320,6320,0
20231129,170200,2018385000,6320,6320,6320,6320,12890
20231129,170100,2018385000,6320,6320,6320,6320,0
20231129,170000,2018385000,6320,6320,6320,6320,0
20231129,165900,2018385000,6320,6320,6320,6320,0
20231129,165800,2018385000,6320,6320,6320,6320,0
20231129,165700,2018385000,6320,6320,6320,6320,0
20231129,165600,2018385000,6320,6320,6320,6320,0
20231129,165500,2018385000,6320,6320,6320,6320,0
20231129,165400,2018385000,6320,6320,6320,6320,0
20231129,165300,2018385000,6320,6320,6320,6320,0
20231129,165200,2018385000,6320,6320,6320,6320,0
20231129,165100,2018385000,6320,6320,6320,6320,0
20231129,165000,2018385000,6320,6320,6320,6320,0
20231129,164900,2018385000,6320,6320,6320,6320,0
20231129,164800,2018385000,6320,6320,6320,6320,0
20231129,164700,2018385000,6320,6320,6320,6320,0
20231129,164600,2018385000,6320,6320,6320,6320,0
20231129,164500,2018385000,6320,6320,6320,6320,0
20231129,164400,2018385000,6320,6320,6320,6320,0
20231129,164300,2018385000,6320,6320,6320,6320,0
20231129,164200,2018385000,6320,6320,6320,6320,0
20231129,164100,2018385000,6320,6320,6320,6320,0
20231129,164000,2018385000,6320,6320,6320,6320,0
20231129,163900,2018385000,6320,6320,6320,6320,0
20231129,163800,2018385000,6320,6320,6320,6320,0
20231129,163700,2018385000,6320,6320,6320,6320,0
20231129,163600,2018385000,6320,6320,6320,6320,0
20231129,163500,2018385000,6320,6320,6320,6320,0
20231129,163400,2018385000,6320,6320,6320,6320,0
20231129,163300,2018385000,6320,6320,6320,6320,0
20231129,163200,2018385000,6320,6320,6320,6320,12890
20231129,163100,2018385000,6320,6320,6320,6320,0
20231129,163000,2018385000,6320,6320,6320,6320,0
20231129,162900,2018385000,6320,6320,6320,6320,0
20231129,162800,2018385000,6320,6320,6320,6320,0
20231129,162700,2018385000,6320,6320,6320,6320,0
20231129,162600,2018385000,6320,6320,6320,6320,0
20231129,162500,2018385000,6320,6320,6320,6320,0
20231129,162400,2018385000,6320,6320,6320,6320,0
20231129,162300,2018385000,6320,6320,6320,6320,0
20231129,162200,2018385000,6320,6320,6320,6320,0
20231129,162100,2018385000,6320,6320,6320,6320,0
20231129,162000,2018385000,6320,6320,6320,6320,0
20231129,161900,2018385000,6320,6320,6320,6320,0
20231129,161800,2018385000,6320,6320,6320,6320,0
20231129,161700,2018385000,6320,6320,6320,6320,0
20231129,161600,2018385000,6320,6320,6320,6320,0
20231129,161500,2018385000,6320,6320,6320,6320,0
20231129,161400,2018385000,6320,6320,6320,6320,0
20231129,161300,2018385000,6320,6320,6320,6320,0
20231129,161200,2018385000,6320,6320,6320,6320,0
20231129,161100,2018385000,6320,6320,6320,6320,0
20231129,161000,2018385000,6320,6320,6320,6320,0
20231129,160900,2018385000,6320,6320,6320,6320,0
20231129,160800,2018385000,6320,6320,6320,6320,0
20231129,160700,2018385000,6320,6320,6320,6320,0
20231129,160600,2018385000,6320,6320,6320,6320,0
20231129,160500,2018385000,6320,6320,6320,6320,0
20231129,160400,2018385000,6320,6320,6320,6320,0
20231129,160300,2018385000,6320,6320,6320,6320,0
20231129,160200,2018385000,6320,6320,6320,6320,12890
20231129,160100,2018385000,6320,6320,6320,6320,0
20231129,160000,2018385000,6320,6320,6320,6320,0
20231129,155900,2018385000,6320,6320,6320,6320,0
20231129,155800,2018385000,6320,6320,6320,6320,0
20231129,155700,2018385000,6320,6320,6320,6320,0
20231129,155600,2018385000,6320,6320,6320,6320,0
20231129,155500,2018385000,6320,6320,6320,6320,0
20231129,155400,2018385000,6320,6320,6320,6320,0
20231129,155300,2018385000,6320,6320,6320,6320,0
20231129,155200,2018385000,6320,6320,6320,6320,0
20231129,155100,2018385000,6320,6320,6320,6320,0
20231129,155000,2018385000,6320,6320,6320,6320,0
20231129,154900,2018385000,6320,6320,6320,6320,0
20231129,154800,2018385000,6320,6320,6320,6320,0
20231129,154700,2018385000,6320,6320,6320,6320,0
20231129,154600,2018385000,6320,6320,6320,6320,0
20231129,154500,2018385000,6320,6320,6320,6320,0
20231129,154400,2018385000,6320,6320,6320,6320,0
20231129,154300,2018385000,6320,6320,6320,6320,0
20231129,154200,2018385000,6320,6320,6320,6320,0
20231129,154100,2018385000,6320,6320,6320,6320,0
20231129,154000,2018385000,6320,6320,6320,6320,0
20231129,153900,2018385000,6320,6320,6320,6320,0
20231129,153800,2018385000,6320,6320,6320,6320,0
20231129,153700,2018385000,6320,6320,6320,6320,0
20231129,153600,2018385000,6320,6320,6320,6320,0
20231129,153500,2018385000,6320,6320,6320,6320,0
20231129,153400,2018385000,6320,6320,6320,6320,0
20231129,153300,2018385000,6320,6320,6320,6320,0
20231129,153200,2018385000,6320,6320,6320,6320,12890
20231129,153100,2018385000,6320,6320,6320,6320,0
20231129,153000,2018385000,6320,6320,6320,6320,12890
20231129,152900,1936920200,6320,6320,6320,6320,0
20231129,152800,1936920200,6320,6320,6320,6320,0
20231129,152700,1936920200,6320,6320,6320,6320,0
20231129,152600,1936920200,6320,6320,6320,6320,0
20231129,152500,1936920200,6320,6320,6320,6320,0
20231129,152400,1936920200,6320,6320,6320,6320,0
20231129,152300,1936920200,6320,6320,6320,6320,0
20231129,152200,1936920200,6320,6320,6320,6320,0
20231129,152100,1936920200,6320,6320,6320,6320,0
20231129,152000,1936920200,6320,6320,6320,6320,0
20231129,151900,1936920200,6320,6320,6330,6310,461
20231129,151800,1934006310,6310,6320,6320,6310,746
20231129,151700,1929293000,6310,6310,6320,6300,388
20231129,151600,1926843450,6300,6310,6310,6300,3014
20231129,151500,1907835110,6320,6320,6320,6320,0
20231129,151400,1907835110,6320,6320,6320,6320,38
20231129,151300,1907594950,6320,6320,6320,6320,1109
20231129,151200,1900586070,6320,6300,6320,6300,911
20231129,151100,1894842650,6300,6300,6300,6290,1986
20231129,151000,1882331500,6290,6290,6300,6290,1143
20231129,150900,1875134440,6290,6300,6300,6290,425
20231129,150800,1872457190,6300,6300,6300,6300,38
20231129,150700,1872217790,6290,6290,6290,6290,43
20231129,150600,1871947320,6300,6290,6300,6290,28
20231129,150500,1871771180,6300,6280,6300,6280,18
20231129,150400,1871657820,6300,6280,6300,6280,8688
20231129,150300,1817056650,6280,6290,6300,6280,142
20231129,150200,1816163440,6290,6290,6290,6290,381
20231129,150100,1813766950,6290,6290,6290,6280,355
20231129,150000,1811534010,6280,6280,6290,6280,129
20231129,145900,1810722820,6290,6300,6300,6290,814
20231129,145800,1805602750,6290,6300,6300,6290,78
20231129,145700,1805112110,6290,6300,6300,6290,217
20231129,145600,1803747080,6290,6300,6300,6280,2593
20231129,145500,1787438500,6290,6300,6300,6290,104
20231129,145400,1786783320,6300,6290,6300,6280,928
20231129,145300,1780946190,6280,6290,6290,6280,792
20231129,145200,1775969580,6280,6290,6290,6280,101
20231129,145100,1775334300,6300,6280,6300,6280,1643
20231129,145000,1765009240,6280,6280,6300,6270,1806
20231129,144900,1753665930,6280,6300,6300,6280,16530
20231129,144800,1649769200,6290,6290,6290,6290,4
20231129,144700,1649744040,6290,6290,6290,6290,883
20231129,144600,1644189970,6300,6300,6300,6300,1
20231129,144500,1644183670,6290,6290,6310,6290,1651
20231129,144400,1633798830,6310,6290,6310,6290,762
20231129,144300,1629005790,6310,6290,6320,6290,160
20231129,144200,1627999220,6320,6300,6320,6290,1823
20231129,144100,1616521450,6300,6300,6300,6280,1152
20231129,144000,1609275510,6300,6290,6300,6280,5398
20231129,143900,1575322180,6290,6290,6320,6290,1324
20231129,143800,1566992850,6290,6300,6300,6290,2320
20231129,143700,1552399740,6300,6300,6310,6290,5025
20231129,143600,1520699600,6300,6310,6310,6300,15518
20231129,143500,1422909870,6310,6310,6310,6310,46
20231129,143400,1422619610,6310,6320,6320,6310,2428
20231129,143300,1407283070,6310,6310,6310,6310,341
20231129,143200,1405131360,6320,6310,6320,6310,104
20231129,143100,1404474620,6320,6300,6320,6300,75
20231129,143000,1404002020,6310,6310,6320,6310,2335
20231129,142900,1389266170,6310,6300,6320,6300,2641
20231129,142800,1372586840,6310,6310,6310,6310,532
20231129,142700,1369229920,6320,6320,6320,6320,5
20231129,142600,1369198320,6320,6320,6320,6310,1961
20231129,142500,1356816750,6310,6310,6310,6310,13
20231129,142400,1356734720,6310,6310,6310,6310,512
20231129,142300,1353504000,6310,6310,6310,6300,110
20231129,142200,1352810900,6330,6330,6330,6330,0
20231129,142100,1352810900,6330,6300,6330,6300,10849
20231129,142000,1284447200,6320,6330,6330,6310,540
20231129,141900,1281038240,6330,6320,6330,6310,672
20231129,141800,1276791200,6320,6310,6320,6310,1312
20231129,141700,1268512450,6310,6330,6330,6310,4
20231129,141600,1268487170,6330,6330,6330,6310,73
20231129,141500,1268025480,6330,6320,6330,6320,98
20231129,141400,1267405650,6330,6330,6330,6320,85
20231129,141300,1266868140,6320,6340,6340,6320,137
20231129,141200,1266001620,6320,6330,6340,6290,27169
20231129,141100,1094529730,6340,6320,6340,6320,134
20231129,141000,1093681800,6330,6320,6340,6320,43
20231129,140900,1093409610,6330,6340,6340,6330,7274
20231129,140800,1047364880,6330,6330,6340,6330,218
20231129,140700,1045984850,6340,6340,6340,6340,46
20231129,140600,1045693210,6330,6340,6350,6330,1175
20231129,140500,1038252740,6340,6350,6350,6340,3470
20231129,140400,1016252920,6350,6350,6350,6350,1
20231129,140300,1016246570,6350,6350,6350,6350,0
20231129,140200,1016246570,6350,6340,6350,6340,1106
20231129,140100,1009228470,6340,6350,6350,6340,520
20231129,140000,1005926570,6350,6350,6350,6340,751
20231129,135900,1001162220,6350,6340,6350,6340,1048
20231129,135800,994512900,6350,6350,6350,6350,126
20231129,135700,993712800,6340,6340,6340,6340,0
20231129,135600,993712800,6340,6340,6340,6340,0
20231129,135500,993712800,6340,6350,6350,6340,1929
20231129,135400,981482740,6350,6350,6350,6350,11
20231129,135300,981412890,6350,6350,6350,6350,3
20231129,135200,981393840,6350,6350,6350,6350,8
20231129,135100,981343040,6350,6350,6350,6350,46
20231129,135000,981050940,6360,6360,6360,6360,5
20231129,134900,981019140,6350,6340,6350,6340,344
20231129,134800,978835330,6340,6350,6350,6340,1230
20231129,134700,971032170,6350,6350,6350,6350,100
20231129,134600,970397170,6350,6340,6350,6340,183
20231129,134500,969236940,6360,6360,6360,6360,0
20231129,134400,969236940,6360,6340,6360,6340,4
20231129,134300,969211520,6350,6350,6350,6340,14105
20231129,134200,879738300,6360,6360,6360,6360,762
20231129,134100,874891980,6360,6360,6360,6360,81
20231129,134000,874376820,6360,6370,6370,6360,402
20231129,133900,871819320,6370,6360,6370,6360,20
20231129,133800,871692020,6370,6370,6370,6370,0
20231129,133700,871692020,6370,6370,6370,6370,4
20231129,133600,871666540,6360,6370,6370,6360,30
20231129,133500,871475640,6360,6360,6360,6360,0
20231129,133400,871475640,6360,6360,6360,6360,20
20231129,133300,871348440,6380,6370,6380,6370,102
20231129,133200,870698680,6370,6370,6370,6370,200
20231129,133100,869424680,6370,6370,6370,6370,11
20231129,133000,869354610,6360,6360,6370,6360,1316
20231129,132900,860984790,6360,6370,6370,6360,38
20231129,132800,860743100,6370,6370,6370,6370,480
20231129,132700,857685500,6370,6370,6370,6370,67
20231129,132600,857258710,6370,6370,6370,6370,300
20231129,132500,855347710,6370,6370,6380,6360,1351
20231129,132400,846743830,6370,6360,6370,6360,167
20231129,132300,845681680,6360,6360,6360,6360,300
20231129,132200,843773680,6360,6360,6360,6360,3
20231129,132100,843754600,6360,6360,6360,6360,10
20231129,132000,843691000,6350,6350,6350,6350,1
20231129,131900,843684650,6350,6350,6350,6350,150
20231129,131800,842732150,6360,6360,6360,6360,201
20231129,131700,841453790,6350,6350,6350,6350,800
20231129,131600,836373790,6350,6350,6350,6350,500
20231129,131500,833198790,6360,6360,6360,6360,0
20231129,131400,833198790,6360,6360,6360,6350,85
20231129,131300,832658340,6370,6370,6370,6370,0
20231129,131200,832658340,6370,6370,6370,6370,1
20231129,131100,832651970,6350,6350,6350,6350,20
20231129,131000,832524970,6350,6350,6350,6350,0
20231129,130900,832524970,6350,6350,6350,6350,0
20231129,130800,832524970,6350,6360,6360,6350,12000
20231129,130700,756316240,6360,6370,6370,6360,238
20231129,130600,754800390,6370,6370,6370,6370,4
20231129,130500,754774910,6370,6370,6370,6370,110
20231129,130400,754074210,6370,6370,6370,6370,49
20231129,130300,753762080,6370,6370,6370,6370,55
20231129,130200,753411730,6370,6370,6370,6370,200
20231129,130100,752137730,6380,6370,6380,6370,178
20231129,130000,751003860,6370,6370,6370,6370,300
20231129,125900,749092860,6370,6370,6370,6370,5
20231129,125800,749061010,6360,6370,6370,6360,216
20231129,125700,747685250,6370,6370,6370,6370,409
20231129,125600,745079920,6370,6360,6370,6360,412
20231129,125500,742455590,6370,6370,6370,6370,100
20231129,125400,741818590,6370,6370,6370,6370,0
20231129,125300,741818590,6370,6360,6370,6350,641
20231129,125200,737746230,6360,6360,6360,6360,0
20231129,125100,737746230,6360,6370,6370,6360,24
20231129,125000,737593550,6370,6370,6370,6370,400
20231129,124900,735045550,6370,6370,6370,6370,0
20231129,124800,735045550,6370,6370,6370,6370,0
20231129,124700,735045550,6370,6360,6370,6360,109
20231129,124600,734351300,6370,6370,6370,6370,0
20231129,124500,734351300,6370,6370,6370,6370,1
20231129,124400,734344930,6360,6360,6360,6360,655
20231129,124300,730179130,6360,6360,6360,6360,8
20231129,124200,730128250,6360,6360,6360,6350,560
20231129,124100,726567720,6350,6350,6360,6350,66
20231129,124000,726148600,6350,6350,6350,6350,26
20231129,123900,725983500,6350,6350,6350,6350,0
20231129,123800,725983500,6350,6360,6360,6350,794
20231129,123700,720934900,6370,6370,6370,6370,100
20231129,123600,720297900,6360,6360,6360,6360,20
20231129,123500,720170700,6370,6360,6370,6360,391
20231129,123400,717680720,6350,6370,6370,6350,401
20231129,123300,715133790,6360,6360,6360,6360,33
20231129,123200,714923910,6360,6360,6370,6360,54
20231129,123100,714580460,6360,6360,6370,6360,527
20231129,123000,711226060,6360,6350,6360,6350,130
20231129,122900,710400550,6360,6350,6360,6350,382
20231129,122800,707974840,6350,6350,6350,6350,174
20231129,122700,706869940,6360,6360,6360,6360,19
20231129,122600,706749100,6360,6360,6360,6360,3
20231129,122500,706730020,6350,6350,6350,6340,245
20231129,122400,705175270,6350,6350,6350,6350,1024
20231129,122300,698672870,6350,6350,6350,6350,45
20231129,122200,698387120,6350,6350,6360,6340,3318
20231129,122100,677318970,6360,6350,6360,6350,1125
20231129,122000,670165220,6350,6350,6350,6340,1164
20231129,121900,662778590,6360,6360,6370,6360,8
20231129,121800,662727700,6350,6350,6360,6350,213
20231129,121700,661375090,6350,6350,6360,6350,551
20231129,121600,657875150,6350,6350,6350,6340,5311
20231129,121500,624191320,6340,6360,6360,6340,9654
20231129,121400,562871010,6370,6370,6370,6370,0
20231129,121300,562871010,6370,6370,6370,6370,0
20231129,121200,562871010,6370,6370,6370,6370,5
20231129,121100,562839160,6360,6360,6360,6360,0
20231129,121000,562839160,6360,6370,6370,6360,54
20231129,120900,562495380,6370,6370,6370,6370,16
20231129,120800,562393460,6370,6370,6370,6370,5
20231129,120700,562361610,6370,6370,6370,6370,5
20231129,120600,562329760,6360,6360,6360,6360,0
20231129,120500,562329760,6360,6380,6380,6360,220
20231129,120400,560926560,6360,6360,6360,6360,105
20231129,120300,560258760,6370,6360,6380,6360,30
20231129,120200,560067580,6370,6370,6370,6370,2
20231129,120100,560054840,6360,6360,6360,6360,40
20231129,120000,559800440,6360,6360,6360,6360,10
20231129,115900,559736840,6380,6380,6380,6380,0
20231129,115800,559736840,6380,6350,6380,6350,665
20231129,115700,555507520,6350,6360,6360,6350,2023
20231129,115600,542641540,6360,6360,6370,6360,2423
20231129,115500,527231220,6370,6370,6370,6370,1887
20231129,115400,515211030,6380,6380,6380,6380,0
20231129,115300,515211030,6380,6380,6380,6380,0
20231129,115200,515211030,6380,6380,6380,6380,0
20231129,115100,515211030,6380,6380,6380,6380,16
20231129,115000,515108950,6370,6370,6370,6370,30
20231129,114900,514917850,6380,6380,6380,6380,10
20231129,114800,514854050,6370,6370,6370,6370,0
20231129,114700,514854050,6370,6370,6370,6370,170
20231129,114600,513771150,6370,6380,6380,6370,30
20231129,114500,513579950,6380,6380,6380,6380,173
20231129,114400,512476210,6380,6380,6380,6380,14
20231129,114300,512386890,6380,6380,6380,6380,5
20231129,114200,512354990,6370,6370,6370,6370,112
20231129,114100,511641550,6360,6360,6360,6360,0
20231129,114000,511641550,6360,6370,6380,6360,2467
20231129,113900,495938620,6370,6370,6370,6370,1
20231129,113800,495932250,6370,6360,6370,6360,110
20231129,113700,495232550,6360,6360,6360,6360,0
20231129,113600,495232550,6360,6360,6370,6360,3804
20231129,113500,471029610,6380,6370,6380,6370,118
20231129,113400,470277770,6370,6370,6370,6370,202
20231129,113300,468991030,6370,6370,6370,6370,0
20231129,113200,468991030,6370,6370,6370,6370,50
20231129,113100,468672530,6370,6370,6370,6370,0
20231129,113000,468672530,6370,6370,6370,6370,51
20231129,112900,468347660,6370,6370,6370,6370,0
20231129,112800,468347660,6370,6370,6370,6370,78
20231129,112700,467850800,6370,6370,6370,6370,869
20231129,112600,462315270,6370,6360,6370,6360,1100
20231129,112500,455314470,6360,6360,6370,6360,54
20231129,112400,454970720,6360,6360,6360,6360,0
20231129,112300,454970720,6360,6360,6370,6360,14
20231129,112200,454881650,6370,6360,6370,6360,1560
20231129,112100,444947450,6370,6370,6370,6370,298
20231129,112000,443049190,6370,6360,6370,6360,1118
20231129,111900,435929130,6360,6370,6370,6360,437
20231129,111800,433145660,6370,6370,6370,6370,20
20231129,111700,433018260,6380,6380,6380,6380,166
20231129,111600,431959180,6380,6370,6380,6370,222
20231129,111500,430545020,6380,6380,6380,6380,6
20231129,111400,430506740,6380,6380,6380,6380,87
20231129,111300,429951680,6380,6380,6380,6380,179
20231129,111200,428809660,6370,6380,6380,6370,2557
20231129,111100,412521060,6380,6370,6380,6370,53
20231129,111000,412182950,6360,6370,6370,6360,668
20231129,110900,407927810,6370,6380,6380,6370,1281
20231129,110800,399767340,6370,6370,6370,6370,1000
20231129,110700,393397340,6370,6370,6370,6370,0
20231129,110600,393397340,6370,6380,6380,6370,40
20231129,110500,393142340,6380,6370,6380,6370,533
20231129,110400,389743060,6370,6390,6390,6370,14
20231129,110300,389653860,6370,6380,6380,6370,129
20231129,110200,388832120,6380,6380,6380,6380,263
20231129,110100,387154180,6380,6380,6380,6380,20
20231129,110000,387026580,6390,6390,6390,6390,10
20231129,105900,386962680,6380,6370,6380,6370,40
20231129,105800,386707580,6370,6370,6370,6370,20
20231129,105700,386580180,6370,6390,6390,6370,30
20231129,105600,386388880,6370,6370,6370,6370,50
20231129,105500,386070380,6370,6380,6380,6370,101
20231129,105400,385426140,6380,6380,6390,6380,43
20231129,105300,385151790,6370,6370,6370,6370,0
20231129,105200,385151790,6370,6380,6380,6370,160
20231129,105100,384132580,6370,6380,6380,6370,22
20231129,105000,383992420,6380,6380,6380,6380,88
20231129,104900,383430980,6380,6380,6380,6370,644
20231129,104800,379322470,6380,6380,6380,6380,30
20231129,104700,379131070,6390,6380,6390,6380,548
20231129,104600,375632320,6390,6380,6390,6380,2112
20231129,104500,362157750,6380,6390,6390,6380,438
20231129,104400,359363210,6390,6390,6390,6390,0
20231129,104300,359363210,6390,6390,6390,6390,5
20231129,104200,359331260,6380,6380,6380,6380,2000
20231129,104100,346571260,6380,6380,6390,6380,38
20231129,104000,346328730,6390,6390,6390,6390,3
20231129,103900,346309560,6390,6390,6390,6390,1607
20231129,103800,336040830,6380,6390,6390,6380,120
20231129,103700,335274230,6390,6380,6390,6380,952
20231129,103600,329200460,6380,6380,6380,6380,20
20231129,103500,329072860,6380,6390,6390,6380,24
20231129,103400,328919730,6380,6380,6390,6380,51
20231129,103300,328594340,6380,6380,6380,6380,5
20231129,103200,328562440,6380,6380,6380,6380,377
20231129,103100,326157180,6380,6380,6380,6380,0
20231129,103000,326157180,6380,6390,6390,6380,187
20231129,102900,324963460,6390,6390,6390,6390,11
20231129,102800,324893170,6390,6380,6390,6380,21
20231129,102700,324759180,6390,6390,6390,6390,1
20231129,102600,324752790,6390,6370,6390,6370,639
20231129,102500,320676150,6370,6380,6380,6370,13
20231129,102400,320593220,6370,6370,6370,6370,759
20231129,102300,315758390,6370,6370,6380,6370,1007
20231129,102200,309343790,6370,6370,6370,6370,5520
20231129,102100,274181390,6390,6390,6390,6390,0
20231129,102000,274181390,6390,6390,6390,6380,1100
20231129,101900,267163370,6380,6380,6390,6380,166
20231129,101800,266104280,6390,6390,6390,6390,9
20231129,101700,266046770,6380,6380,6380,6380,20
20231129,101600,265919170,6390,6390,6390,6390,0
20231129,101500,265919170,6390,6380,6390,6380,21
20231129,101400,265785180,6390,6380,6390,6380,20
20231129,101300,265657470,6390,6380,6390,6380,641
20231129,101200,261567850,6380,6380,6380,6380,504
20231129,101100,258352330,6380,6380,6380,6380,539
20231129,101000,254913510,6380,6380,6380,6380,3182
20231129,100900,234612350,6370,6380,6380,6370,2521
20231129,100800,218528570,6370,6370,6370,6370,20
20231129,100700,218401170,6380,6370,6380,6370,51
20231129,100600,218076290,6380,6380,6380,6380,1001
20231129,100500,211689910,6380,6370,6380,6370,1118
20231129,100400,204557270,6380,6380,6380,6380,257
20231129,100300,202917610,6380,6380,6380,6380,42
20231129,100200,202649650,6380,6380,6380,6370,1017
20231129,100100,196162390,6380,6380,6380,6380,660
20231129,100000,191951590,6390,6390,6390,6390,6
20231129,095900,191913250,6380,6380,6380,6380,100
20231129,095800,191275250,6370,6370,6370,6370,632
20231129,095700,187249410,6370,6360,6370,6360,29
20231129,095600,187064770,6360,6370,6370,6360,26
20231129,095500,186899350,6370,6370,6370,6370,592
20231129,095400,183128310,6380,6380,6380,6380,0
20231129,095300,183128310,6380,6370,6380,6370,9
20231129,095200,183070970,6370,6370,6370,6370,20
20231129,095100,182943570,6370,6370,6370,6370,0
20231129,095000,182943570,6370,6370,6370,6370,350
20231129,094900,180714070,6380,6360,6380,6360,429
20231129,094800,177980390,6350,6360,6360,6350,1030
20231129,094700,171438410,6360,6360,6360,6360,25
20231129,094600,171279410,6360,6360,6360,6360,12
20231129,094500,171203090,6360,6350,6360,6340,1305
20231129,094400,162916390,6350,6350,6360,6350,811
20231129,094300,157766530,6350,6370,6370,6350,4812
20231129,094200,127188200,6370,6370,6380,6370,1837
20231129,094100,115486310,6370,6370,6370,6370,0
20231129,094000,115486310,6370,6380,6380,6370,1789
20231129,093900,104077760,6380,6400,6400,6380,993
20231129,093800,97742370,6400,6400,6400,6400,23
20231129,093700,97595170,6400,6390,6400,6380,622
20231129,093600,93620740,6380,6380,6380,6380,20
20231129,093500,93493140,6380,6390,6390,6380,1282
20231129,093400,85301170,6400,6400,6400,6390,913
20231129,093300,79458170,6400,6390,6400,6390,73
20231129,093200,78991490,6400,6400,6400,6400,322
20231129,093100,76930690,6400,6390,6400,6390,57
20231129,093000,76566400,6390,6400,6400,6390,11
20231129,092900,76496010,6390,6390,6390,6390,3
20231129,092800,76476840,6400,6400,6400,6400,0
20231129,092700,76476840,6400,6400,6400,6400,15
20231129,092600,76380840,6400,6400,6400,6400,0
20231129,092500,76380840,6400,6400,6400,6400,0
20231129,092400,76380840,6400,6400,6400,6400,258
20231129,092300,74729640,6400,6400,6400,6400,7
20231129,092200,74684840,6400,6400,6400,6400,7
20231129,092100,74640040,6390,6390,6390,6390,1694
20231129,092000,63815380,6390,6390,6390,6390,0
20231129,091900,63815380,6390,6390,6390,6390,0
20231129,091800,63815380,6390,6420,6420,6390,625
20231129,091700,59815290,6420,6420,6420,6420,204
20231129,091600,58505610,6420,6420,6420,6420,0
20231129,091500,58505610,6420,6420,6420,6420,0
20231129,091400,58505610,6420,6420,6420,6420,0
20231129,091300,58505610,6420,6410,6430,6410,10
20231129,091200,58441380,6400,6400,6400,6400,101
20231129,091100,57794980,6390,6390,6390,6390,443
20231129,091000,54964210,6380,6390,6390,6380,15
20231129,090900,54868490,6400,6400,6400,6400,2
20231129,090800,54855690,6400,6390,6400,6380,2956
20231129,090700,35966850,6390,6390,6390,6390,196
20231129,090600,34714410,6390,6390,6390,6390,0
20231129,090500,34714410,6390,6390,6390,6390,25
20231129,090400,34554660,6400,6420,6420,6400,8
20231129,090300,34503440,6390,6410,6410,6390,1601
20231129,090200,24260790,6420,6400,6430,6400,536
20231129,090100,20814740,6390,6410,6410,6390,516
20231129,090000,17507320,6410,6420,6420,6410,2727