stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,200200,1129915340,6380,6380,6380,6380,8120
20231130,200100,1129915340,6380,6380,6380,6380,0
20231130,200000,1129915340,6380,6380,6380,6380,0
20231130,195900,1129915340,6380,6380,6380,6380,0
20231130,195800,1129915340,6380,6380,6380,6380,0
20231130,195700,1129915340,6380,6380,6380,6380,0
20231130,195600,1129915340,6380,6380,6380,6380,0
20231130,195500,1129915340,6380,6380,6380,6380,0
20231130,195400,1129915340,6380,6380,6380,6380,0
20231130,195300,1129915340,6380,6380,6380,6380,0
20231130,195200,1129915340,6380,6380,6380,6380,0
20231130,195100,1129915340,6380,6380,6380,6380,0
20231130,195000,1129915340,6380,6380,6380,6380,0
20231130,194900,1129915340,6380,6380,6380,6380,0
20231130,194800,1129915340,6380,6380,6380,6380,0
20231130,194700,1129915340,6380,6380,6380,6380,0
20231130,194600,1129915340,6380,6380,6380,6380,0
20231130,194500,1129915340,6380,6380,6380,6380,0
20231130,194400,1129915340,6380,6380,6380,6380,0
20231130,194300,1129915340,6380,6380,6380,6380,0
20231130,194200,1129915340,6380,6380,6380,6380,0
20231130,194100,1129915340,6380,6380,6380,6380,0
20231130,194000,1129915340,6380,6380,6380,6380,0
20231130,193900,1129915340,6380,6380,6380,6380,0
20231130,193800,1129915340,6380,6380,6380,6380,0
20231130,193700,1129915340,6380,6380,6380,6380,0
20231130,193600,1129915340,6380,6380,6380,6380,0
20231130,193500,1129915340,6380,6380,6380,6380,0
20231130,193400,1129915340,6380,6380,6380,6380,0
20231130,193300,1129915340,6380,6380,6380,6380,0
20231130,193200,1129915340,6380,6380,6380,6380,8120
20231130,193100,1129915340,6380,6380,6380,6380,0
20231130,193000,1129915340,6380,6380,6380,6380,0
20231130,192900,1129915340,6380,6380,6380,6380,0
20231130,192800,1129915340,6380,6380,6380,6380,0
20231130,192700,1129915340,6380,6380,6380,6380,0
20231130,192600,1129915340,6380,6380,6380,6380,0
20231130,192500,1129915340,6380,6380,6380,6380,0
20231130,192400,1129915340,6380,6380,6380,6380,0
20231130,192300,1129915340,6380,6380,6380,6380,0
20231130,192200,1129915340,6380,6380,6380,6380,0
20231130,192100,1129915340,6380,6380,6380,6380,0
20231130,192000,1129915340,6380,6380,6380,6380,0
20231130,191900,1129915340,6380,6380,6380,6380,0
20231130,191800,1129915340,6380,6380,6380,6380,0
20231130,191700,1129915340,6380,6380,6380,6380,0
20231130,191600,1129915340,6380,6380,6380,6380,0
20231130,191500,1129915340,6380,6380,6380,6380,0
20231130,191400,1129915340,6380,6380,6380,6380,0
20231130,191300,1129915340,6380,6380,6380,6380,0
20231130,191200,1129915340,6380,6380,6380,6380,0
20231130,191100,1129915340,6380,6380,6380,6380,0
20231130,191000,1129915340,6380,6380,6380,6380,0
20231130,190900,1129915340,6380,6380,6380,6380,0
20231130,190800,1129915340,6380,6380,6380,6380,0
20231130,190700,1129915340,6380,6380,6380,6380,0
20231130,190600,1129915340,6380,6380,6380,6380,0
20231130,190500,1129915340,6380,6380,6380,6380,0
20231130,190400,1129915340,6380,6380,6380,6380,0
20231130,190300,1129915340,6380,6380,6380,6380,0
20231130,190200,1129915340,6380,6380,6380,6380,8120
20231130,190100,1129915340,6380,6380,6380,6380,0
20231130,190000,1129915340,6380,6380,6380,6380,0
20231130,185900,1129915340,6380,6380,6380,6380,0
20231130,185800,1129915340,6380,6380,6380,6380,0
20231130,185700,1129915340,6380,6380,6380,6380,0
20231130,185600,1129915340,6380,6380,6380,6380,0
20231130,185500,1129915340,6380,6380,6380,6380,0
20231130,185400,1129915340,6380,6380,6380,6380,0
20231130,185300,1129915340,6380,6380,6380,6380,0
20231130,185200,1129915340,6380,6380,6380,6380,0
20231130,185100,1129915340,6380,6380,6380,6380,0
20231130,185000,1129915340,6380,6380,6380,6380,0
20231130,184900,1129915340,6380,6380,6380,6380,0
20231130,184800,1129915340,6380,6380,6380,6380,0
20231130,184700,1129915340,6380,6380,6380,6380,0
20231130,184600,1129915340,6380,6380,6380,6380,0
20231130,184500,1129915340,6380,6380,6380,6380,0
20231130,184400,1129915340,6380,6380,6380,6380,0
20231130,184300,1129915340,6380,6380,6380,6380,0
20231130,184200,1129915340,6380,6380,6380,6380,0
20231130,184100,1129915340,6380,6380,6380,6380,0
20231130,184000,1129915340,6380,6380,6380,6380,0
20231130,183900,1129915340,6380,6380,6380,6380,0
20231130,183800,1129915340,6380,6380,6380,6380,0
20231130,183700,1129915340,6380,6380,6380,6380,0
20231130,183600,1129915340,6380,6380,6380,6380,0
20231130,183500,1129915340,6380,6380,6380,6380,0
20231130,183400,1129915340,6380,6380,6380,6380,0
20231130,183300,1129915340,6380,6380,6380,6380,0
20231130,183200,1129915340,6380,6380,6380,6380,8120
20231130,183100,1129915340,6380,6380,6380,6380,0
20231130,183000,1129915340,6380,6380,6380,6380,0
20231130,182900,1129915340,6380,6380,6380,6380,0
20231130,182800,1129915340,6380,6380,6380,6380,0
20231130,182700,1129915340,6380,6380,6380,6380,0
20231130,182600,1129915340,6380,6380,6380,6380,0
20231130,182500,1129915340,6380,6380,6380,6380,0
20231130,182400,1129915340,6380,6380,6380,6380,0
20231130,182300,1129915340,6380,6380,6380,6380,0
20231130,182200,1129915340,6380,6380,6380,6380,0
20231130,182100,1129915340,6380,6380,6380,6380,0
20231130,182000,1129915340,6380,6380,6380,6380,0
20231130,181900,1129915340,6380,6380,6380,6380,0
20231130,181800,1129915340,6380,6380,6380,6380,0
20231130,181700,1129915340,6380,6380,6380,6380,0
20231130,181600,1129915340,6380,6380,6380,6380,0
20231130,181500,1129915340,6380,6380,6380,6380,0
20231130,181400,1129915340,6380,6380,6380,6380,0
20231130,181300,1129915340,6380,6380,6380,6380,0
20231130,181200,1129915340,6380,6380,6380,6380,0
20231130,181100,1129915340,6380,6380,6380,6380,0
20231130,181000,1129915340,6380,6380,6380,6380,0
20231130,180900,1129915340,6380,6380,6380,6380,0
20231130,180800,1129915340,6380,6380,6380,6380,0
20231130,180700,1129915340,6380,6380,6380,6380,0
20231130,180600,1129915340,6380,6380,6380,6380,0
20231130,180500,1129915340,6380,6380,6380,6380,0
20231130,180400,1129915340,6380,6380,6380,6380,0
20231130,180300,1129915340,6380,6380,6380,6380,0
20231130,180200,1129915340,6380,6380,6380,6380,8120
20231130,180100,1129915340,6380,6380,6380,6380,0
20231130,180000,1129915340,6380,6380,6380,6380,0
20231130,175900,1129915340,6380,6380,6380,6380,0
20231130,175800,1129915340,6380,6380,6380,6380,0
20231130,175700,1129915340,6380,6380,6380,6380,0
20231130,175600,1129915340,6380,6380,6380,6380,0
20231130,175500,1129915340,6380,6380,6380,6380,0
20231130,175400,1129915340,6380,6380,6380,6380,0
20231130,175300,1129915340,6380,6380,6380,6380,0
20231130,175200,1129915340,6380,6380,6380,6380,0
20231130,175100,1129915340,6380,6380,6380,6380,0
20231130,175000,1129915340,6380,6380,6380,6380,0
20231130,174900,1129915340,6380,6380,6380,6380,0
20231130,174800,1129915340,6380,6380,6380,6380,0
20231130,174700,1129915340,6380,6380,6380,6380,0
20231130,174600,1129915340,6380,6380,6380,6380,0
20231130,174500,1129915340,6380,6380,6380,6380,0
20231130,174400,1129915340,6380,6380,6380,6380,0
20231130,174300,1129915340,6380,6380,6380,6380,0
20231130,174200,1129915340,6380,6380,6380,6380,0
20231130,174100,1129915340,6380,6380,6380,6380,0
20231130,174000,1129915340,6380,6380,6380,6380,0
20231130,173900,1129915340,6380,6380,6380,6380,0
20231130,173800,1129915340,6380,6380,6380,6380,0
20231130,173700,1129915340,6380,6380,6380,6380,0
20231130,173600,1129915340,6380,6380,6380,6380,0
20231130,173500,1129915340,6380,6380,6380,6380,0
20231130,173400,1129915340,6380,6380,6380,6380,0
20231130,173300,1129915340,6380,6380,6380,6380,0
20231130,173200,1129915340,6380,6380,6380,6380,8120
20231130,173100,1129915340,6380,6380,6380,6380,0
20231130,173000,1129915340,6380,6380,6380,6380,0
20231130,172900,1129915340,6380,6380,6380,6380,0
20231130,172800,1129915340,6380,6380,6380,6380,0
20231130,172700,1129915340,6380,6380,6380,6380,0
20231130,172600,1129915340,6380,6380,6380,6380,0
20231130,172500,1129915340,6380,6380,6380,6380,0
20231130,172400,1129915340,6380,6380,6380,6380,0
20231130,172300,1129915340,6380,6380,6380,6380,0
20231130,172200,1129915340,6380,6380,6380,6380,0
20231130,172100,1129915340,6380,6380,6380,6380,0
20231130,172000,1129915340,6380,6380,6380,6380,0
20231130,171900,1129915340,6380,6380,6380,6380,0
20231130,171800,1129915340,6380,6380,6380,6380,0
20231130,171700,1129915340,6380,6380,6380,6380,0
20231130,171600,1129915340,6380,6380,6380,6380,0
20231130,171500,1129915340,6380,6380,6380,6380,0
20231130,171400,1129915340,6380,6380,6380,6380,0
20231130,171300,1129915340,6380,6380,6380,6380,0
20231130,171200,1129915340,6380,6380,6380,6380,0
20231130,171100,1129915340,6380,6380,6380,6380,0
20231130,171000,1129915340,6380,6380,6380,6380,0
20231130,170900,1129915340,6380,6380,6380,6380,0
20231130,170800,1129915340,6380,6380,6380,6380,0
20231130,170700,1129915340,6380,6380,6380,6380,0
20231130,170600,1129915340,6380,6380,6380,6380,0
20231130,170500,1129915340,6380,6380,6380,6380,0
20231130,170400,1129915340,6380,6380,6380,6380,0
20231130,170300,1129915340,6380,6380,6380,6380,0
20231130,170200,1129915340,6380,6380,6380,6380,8120
20231130,170100,1129915340,6380,6380,6380,6380,0
20231130,170000,1129915340,6380,6380,6380,6380,0
20231130,165900,1129915340,6380,6380,6380,6380,0
20231130,165800,1129915340,6380,6380,6380,6380,0
20231130,165700,1129915340,6380,6380,6380,6380,0
20231130,165600,1129915340,6380,6380,6380,6380,0
20231130,165500,1129915340,6380,6380,6380,6380,0
20231130,165400,1129915340,6380,6380,6380,6380,0
20231130,165300,1129915340,6380,6380,6380,6380,0
20231130,165200,1129915340,6380,6380,6380,6380,0
20231130,165100,1129915340,6380,6380,6380,6380,0
20231130,165000,1129915340,6380,6380,6380,6380,0
20231130,164900,1129915340,6380,6380,6380,6380,0
20231130,164800,1129915340,6380,6380,6380,6380,0
20231130,164700,1129915340,6380,6380,6380,6380,0
20231130,164600,1129915340,6380,6380,6380,6380,0
20231130,164500,1129915340,6380,6380,6380,6380,0
20231130,164400,1129915340,6380,6380,6380,6380,0
20231130,164300,1129915340,6380,6380,6380,6380,0
20231130,164200,1129915340,6380,6380,6380,6380,0
20231130,164100,1129915340,6380,6380,6380,6380,0
20231130,164000,1129915340,6380,6380,6380,6380,0
20231130,163900,1129915340,6380,6380,6380,6380,0
20231130,163800,1129915340,6380,6380,6380,6380,0
20231130,163700,1129915340,6380,6380,6380,6380,0
20231130,163600,1129915340,6380,6380,6380,6380,0
20231130,163500,1129915340,6380,6380,6380,6380,0
20231130,163400,1129915340,6380,6380,6380,6380,0
20231130,163300,1129915340,6380,6380,6380,6380,0
20231130,163200,1129915340,6380,6380,6380,6380,8120
20231130,163100,1129915340,6380,6380,6380,6380,0
20231130,163000,1129915340,6380,6380,6380,6380,0
20231130,162900,1129915340,6380,6380,6380,6380,0
20231130,162800,1129915340,6380,6380,6380,6380,0
20231130,162700,1129915340,6380,6380,6380,6380,0
20231130,162600,1129915340,6380,6380,6380,6380,0
20231130,162500,1129915340,6380,6380,6380,6380,0
20231130,162400,1129915340,6380,6380,6380,6380,0
20231130,162300,1129915340,6380,6380,6380,6380,0
20231130,162200,1129915340,6380,6380,6380,6380,0
20231130,162100,1129915340,6380,6380,6380,6380,0
20231130,162000,1129915340,6380,6380,6380,6380,0
20231130,161900,1129915340,6380,6380,6380,6380,0
20231130,161800,1129915340,6380,6380,6380,6380,0
20231130,161700,1129915340,6380,6380,6380,6380,0
20231130,161600,1129915340,6380,6380,6380,6380,0
20231130,161500,1129915340,6380,6380,6380,6380,0
20231130,161400,1129915340,6380,6380,6380,6380,0
20231130,161300,1129915340,6380,6380,6380,6380,0
20231130,161200,1129915340,6380,6380,6380,6380,0
20231130,161100,1129915340,6380,6380,6380,6380,0
20231130,161000,1129915340,6380,6380,6380,6380,0
20231130,160900,1129915340,6380,6380,6380,6380,0
20231130,160800,1129915340,6380,6380,6380,6380,0
20231130,160700,1129915340,6380,6380,6380,6380,0
20231130,160600,1129915340,6380,6380,6380,6380,0
20231130,160500,1129915340,6380,6380,6380,6380,0
20231130,160400,1129915340,6380,6380,6380,6380,0
20231130,160300,1129915340,6380,6380,6380,6380,0
20231130,160200,1129915340,6380,6380,6380,6380,8120
20231130,160100,1129915340,6380,6380,6380,6380,0
20231130,160000,1129915340,6380,6380,6380,6380,0
20231130,155900,1129915340,6380,6380,6380,6380,0
20231130,155800,1129915340,6380,6380,6380,6380,0
20231130,155700,1129915340,6380,6380,6380,6380,0
20231130,155600,1129915340,6380,6380,6380,6380,0
20231130,155500,1129915340,6380,6380,6380,6380,0
20231130,155400,1129915340,6380,6380,6380,6380,0
20231130,155300,1129915340,6380,6380,6380,6380,0
20231130,155200,1129915340,6380,6380,6380,6380,0
20231130,155100,1129915340,6380,6380,6380,6380,0
20231130,155000,1129915340,6380,6380,6380,6380,0
20231130,154900,1129915340,6380,6380,6380,6380,0
20231130,154800,1129915340,6380,6380,6380,6380,0
20231130,154700,1129915340,6380,6380,6380,6380,0
20231130,154600,1129915340,6380,6380,6380,6380,0
20231130,154500,1129915340,6380,6380,6380,6380,0
20231130,154400,1129915340,6380,6380,6380,6380,0
20231130,154300,1129915340,6380,6380,6380,6380,0
20231130,154200,1129915340,6380,6380,6380,6380,0
20231130,154100,1129915340,6380,6380,6380,6380,0
20231130,154000,1129915340,6380,6380,6380,6380,0
20231130,153900,1129915340,6380,6380,6380,6380,0
20231130,153800,1129915340,6380,6380,6380,6380,0
20231130,153700,1129915340,6380,6380,6380,6380,0
20231130,153600,1129915340,6380,6380,6380,6380,0
20231130,153500,1129915340,6380,6380,6380,6380,0
20231130,153400,1129915340,6380,6380,6380,6380,0
20231130,153300,1129915340,6380,6380,6380,6380,0
20231130,153200,1129915340,6380,6380,6380,6380,8120
20231130,153100,1129915340,6380,6380,6380,6380,0
20231130,153000,1129915340,6380,6380,6380,6380,8120
20231130,152900,1078109740,6390,6390,6390,6390,0
20231130,152800,1078109740,6390,6390,6390,6390,0
20231130,152700,1078109740,6390,6390,6390,6390,0
20231130,152600,1078109740,6390,6390,6390,6390,0
20231130,152500,1078109740,6390,6390,6390,6390,0
20231130,152400,1078109740,6390,6390,6390,6390,0
20231130,152300,1078109740,6390,6390,6390,6390,0
20231130,152200,1078109740,6390,6390,6390,6390,0
20231130,152100,1078109740,6390,6390,6390,6390,0
20231130,152000,1078109740,6390,6390,6390,6390,0
20231130,151900,1078109740,6390,6400,6410,6380,118
20231130,151800,1077353710,6400,6400,6400,6390,28
20231130,151700,1077174600,6400,6380,6400,6380,374
20231130,151600,1074788230,6390,6400,6410,6370,4960
20231130,151500,1043115280,6400,6400,6410,6390,1238
20231130,151400,1035192030,6400,6400,6410,6400,9
20231130,151300,1035134390,6410,6410,6410,6400,502
20231130,151200,1031921570,6410,6410,6410,6410,4
20231130,151100,1031895930,6410,6410,6410,6400,46
20231130,151000,1031601080,6410,6420,6420,6410,63
20231130,150900,1031196790,6420,6410,6420,6410,2017
20231130,150800,1018254890,6410,6400,6410,6400,310
20231130,150700,1016270880,6400,6400,6400,6400,1335
20231130,150600,1007726880,6400,6400,6400,6400,6
20231130,150500,1007688480,6400,6420,6420,6400,211
20231130,150400,1006338060,6410,6410,6420,6410,151
20231130,150300,1005370140,6420,6410,6420,6410,390
20231130,150200,1002866690,6410,6410,6410,6410,320
20231130,150100,1000815490,6410,6400,6410,6400,2037
20231130,150000,987758690,6400,6400,6400,6390,365
20231130,145900,985423550,6400,6400,6400,6400,100
20231130,145800,984783550,6400,6390,6400,6390,11
20231130,145700,984713160,6410,6400,6410,6390,102
20231130,145600,984060350,6410,6410,6410,6410,0
20231130,145500,984060350,6410,6410,6410,6410,0
20231130,145400,984060350,6410,6410,6410,6410,1
20231130,145300,984053940,6390,6410,6410,6390,1826
20231130,145200,972376230,6410,6410,6410,6410,293
20231130,145100,970498100,6410,6410,6410,6410,0
20231130,145000,970498100,6410,6410,6410,6410,16
20231130,144900,970395540,6410,6410,6410,6410,5
20231130,144800,970363490,6400,6390,6400,6390,309
20231130,144700,968388690,6390,6390,6390,6390,571
20231130,144600,964740000,6380,6380,6380,6380,0
20231130,144500,964740000,6380,6390,6390,6380,84
20231130,144400,964203690,6380,6390,6390,6380,773
20231130,144300,959264470,6390,6390,6390,6390,4
20231130,144200,959238910,6390,6390,6390,6390,22
20231130,144100,959098330,6390,6390,6390,6390,1
20231130,144000,959091940,6390,6390,6400,6390,167
20231130,143900,958024800,6400,6390,6400,6390,414
20231130,143800,955377340,6390,6390,6390,6390,24
20231130,143700,955223980,6400,6390,6400,6390,814
20231130,143600,950022510,6390,6390,6390,6390,0
20231130,143500,950022510,6390,6390,6390,6390,53
20231130,143400,949683840,6390,6390,6390,6390,402
20231130,143300,947115060,6390,6390,6390,6390,1
20231130,143200,947108670,6380,6390,6390,6380,1166
20231130,143100,939657950,6400,6400,6400,6400,10
20231130,143000,939593950,6410,6410,6410,6410,0
20231130,142900,939593950,6410,6400,6410,6400,400
20231130,142800,937033860,6390,6390,6390,6390,0
20231130,142700,937033860,6390,6390,6390,6390,1002
20231130,142600,930631080,6400,6400,6410,6400,2531
20231130,142500,914413710,6400,6400,6400,6400,869
20231130,142400,908852110,6410,6400,6410,6400,5
20231130,142300,908820100,6390,6390,6390,6390,1
20231130,142200,908813710,6390,6410,6410,6390,31
20231130,142100,908615020,6420,6420,6420,6420,3
20231130,142000,908595760,6420,6420,6420,6420,0
20231130,141900,908595760,6420,6400,6420,6400,28
20231130,141800,908416060,6400,6390,6400,6390,624
20231130,141700,904422510,6390,6400,6400,6390,876
20231130,141600,898816900,6420,6420,6420,6420,1
20231130,141500,898810480,6400,6400,6400,6400,70
20231130,141400,898362480,6400,6420,6420,6400,137
20231130,141300,897483940,6420,6420,6420,6420,100
20231130,141200,896841940,6400,6420,6420,6400,476
20231130,141100,893788020,6420,6420,6420,6420,0
20231130,141000,893788020,6420,6420,6420,6400,162
20231130,140900,892751080,6420,6400,6420,6390,1162
20231130,140800,885314230,6400,6400,6400,6400,13
20231130,140700,885231030,6420,6390,6420,6390,135
20231130,140600,884367020,6400,6410,6420,6400,1328
20231130,140500,875867650,6420,6420,6420,6420,100
20231130,140400,875225650,6410,6410,6420,6410,108
20231130,140300,874533360,6410,6420,6420,6410,21
20231130,140200,874398550,6420,6410,6420,6410,13
20231130,140100,874315210,6420,6410,6420,6410,206
20231130,140000,872994740,6420,6410,6420,6410,506
20231130,135900,869751270,6410,6420,6420,6400,820
20231130,135800,864495080,6410,6420,6430,6410,1404
20231130,135700,855484400,6420,6430,6430,6410,1836
20231130,135600,843697280,6420,6420,6430,6420,60
20231130,135500,843312060,6420,6430,6430,6420,1041
20231130,135400,836628810,6420,6430,6430,6420,151
20231130,135300,835659380,6430,6430,6430,6430,0
20231130,135200,835659380,6430,6420,6430,6420,37
20231130,135100,835421830,6420,6420,6420,6410,320
20231130,135000,833367450,6420,6420,6420,6420,48
20231130,134900,833059290,6430,6430,6430,6430,0
20231130,134800,833059290,6430,6430,6430,6430,344
20231130,134700,830847370,6430,6420,6430,6420,390
20231130,134600,828339710,6430,6430,6430,6430,2
20231130,134500,828326850,6420,6420,6420,6420,0
20231130,134400,828326850,6420,6440,6450,6420,1320
20231130,134300,819826670,6440,6430,6440,6430,7431
20231130,134200,772011150,6430,6420,6430,6420,2763
20231130,134100,754272670,6410,6410,6410,6410,2072
20231130,134000,740991150,6410,6410,6410,6410,15
20231130,133900,740895000,6400,6400,6400,6400,0
20231130,133800,740895000,6400,6400,6400,6400,0
20231130,133700,740895000,6400,6400,6400,6400,50
20231130,133600,740575000,6400,6400,6400,6400,60
20231130,133500,740191000,6390,6400,6400,6390,2
20231130,133400,740178210,6390,6390,6390,6390,0
20231130,133300,740178210,6390,6400,6400,6390,173
20231130,133200,739072510,6400,6400,6400,6400,0
20231130,133100,739072510,6400,6400,6400,6400,167
20231130,133000,738003710,6400,6400,6400,6400,53
20231130,132900,737664510,6410,6400,6410,6400,998
20231130,132800,731277280,6400,6400,6400,6400,66
20231130,132700,730854880,6390,6390,6390,6390,703
20231130,132600,726362710,6390,6390,6390,6390,0
20231130,132500,726362710,6390,6390,6390,6390,23
20231130,132400,726215740,6390,6390,6390,6390,2
20231130,132300,726202960,6380,6390,6390,6380,54
20231130,132200,725858430,6380,6380,6380,6380,0
20231130,132100,725858430,6380,6380,6380,6380,0
20231130,132000,725858430,6380,6380,6380,6380,5
20231130,131900,725826530,6370,6380,6380,6370,56
20231130,131800,725469260,6380,6380,6380,6380,0
20231130,131700,725469260,6380,6380,6380,6380,0
20231130,131600,725469260,6380,6380,6380,6380,30
20231130,131500,725277860,6390,6390,6390,6390,0
20231130,131400,725277860,6390,6390,6390,6390,0
20231130,131300,725277860,6390,6390,6390,6390,0
20231130,131200,725277860,6390,6390,6390,6390,0
20231130,131100,725277860,6390,6390,6390,6390,10
20231130,131000,725213960,6380,6380,6380,6380,160
20231130,130900,724193160,6380,6370,6380,6370,1185
20231130,130800,716644610,6380,6380,6380,6380,0
20231130,130700,716644610,6380,6380,6380,6380,0
20231130,130600,716644610,6380,6380,6380,6380,461
20231130,130500,713703430,6380,6380,6380,6380,1
20231130,130400,713697050,6390,6390,6390,6390,1
20231130,130300,713690660,6370,6370,6370,6370,0
20231130,130200,713690660,6370,6370,6370,6370,0
20231130,130100,713690660,6370,6380,6380,6370,2002
20231130,130000,700917920,6380,6380,6380,6380,0
20231130,125900,700917920,6380,6380,6380,6380,8
20231130,125800,700866880,6380,6380,6380,6380,999
20231130,125700,694493260,6380,6390,6390,6380,160
20231130,125600,693471250,6400,6390,6400,6390,225
20231130,125500,692033490,6390,6390,6390,6390,0
20231130,125400,692033490,6390,6390,6390,6390,165
20231130,125300,690979140,6390,6390,6390,6390,0
20231130,125200,690979140,6390,6390,6390,6390,430
20231130,125100,688231440,6390,6390,6400,6390,659
20231130,125000,684020420,6400,6400,6400,6400,0
20231130,124900,684020420,6400,6400,6400,6400,1
20231130,124800,684014020,6400,6390,6400,6390,45
20231130,124700,683726460,6400,6390,6400,6390,58
20231130,124600,683355790,6400,6400,6400,6400,0
20231130,124500,683355790,6400,6400,6400,6400,0
20231130,124400,683355790,6400,6390,6400,6390,46
20231130,124300,683061830,6390,6390,6390,6390,166
20231130,124200,682001090,6390,6390,6390,6390,49
20231130,124100,681687980,6390,6390,6400,6390,16
20231130,124000,681585730,6380,6390,6390,6380,2
20231130,123900,681572960,6400,6400,6400,6400,0
20231130,123800,681572960,6400,6400,6400,6400,1
20231130,123700,681566560,6380,6380,6380,6380,0
20231130,123600,681566560,6380,6400,6400,6380,5000
20231130,123500,649639510,6410,6410,6410,6410,3
20231130,123400,649620280,6410,6410,6410,6410,0
20231130,123300,649620280,6410,6410,6410,6410,0
20231130,123200,649620280,6410,6410,6410,6410,40
20231130,123100,649363880,6410,6410,6410,6410,1348
20231130,123000,640723200,6410,6410,6410,6410,663
20231130,122900,636473370,6410,6400,6410,6400,568
20231130,122800,632838040,6400,6400,6400,6400,0
20231130,122700,632838040,6400,6400,6400,6400,0
20231130,122600,632838040,6400,6400,6400,6400,0
20231130,122500,632838040,6400,6400,6400,6400,0
20231130,122400,632838040,6400,6400,6400,6400,0
20231130,122300,632838040,6400,6400,6400,6400,0
20231130,122200,632838040,6400,6400,6400,6400,1
20231130,122100,632831640,6390,6400,6400,6390,703
20231130,122000,628339410,6410,6410,6410,6410,1
20231130,121900,628333000,6400,6400,6400,6400,0
20231130,121800,628333000,6400,6410,6410,6400,232
20231130,121700,626846890,6410,6410,6410,6410,0
20231130,121600,626846890,6410,6410,6410,6410,0
20231130,121500,626846890,6410,6410,6410,6410,0
20231130,121400,626846890,6410,6410,6410,6400,980
20231130,121300,620565290,6410,6410,6410,6410,0
20231130,121200,620565290,6410,6400,6410,6400,2
20231130,121100,620552480,6410,6400,6410,6400,5
20231130,121000,620520460,6400,6400,6400,6400,1
20231130,120900,620514060,6410,6410,6410,6410,0
20231130,120800,620514060,6410,6410,6410,6410,0
20231130,120700,620514060,6410,6410,6410,6410,97
20231130,120600,619892290,6410,6410,6410,6410,266
20231130,120500,618187230,6410,6410,6410,6410,1
20231130,120400,618180820,6380,6390,6390,6380,6
20231130,120300,618142490,6390,6400,6400,6380,3001
20231130,120200,598961130,6410,6410,6410,6410,0
20231130,120100,598961130,6410,6410,6410,6410,0
20231130,120000,598961130,6410,6410,6410,6410,16
20231130,115900,598858570,6410,6410,6410,6410,0
20231130,115800,598858570,6410,6410,6410,6410,70
20231130,115700,598409870,6410,6410,6410,6410,1
20231130,115600,598403460,6400,6400,6400,6400,152
20231130,115500,597430660,6420,6400,6420,6400,2
20231130,115400,597417840,6410,6410,6410,6410,800
20231130,115300,592289840,6420,6420,6420,6420,0
20231130,115200,592289840,6420,6420,6420,6420,0
20231130,115100,592289840,6420,6410,6420,6410,433
20231130,115000,589514300,6410,6410,6410,6410,69
20231130,114900,589072010,6410,6410,6410,6410,20
20231130,114800,588943810,6410,6410,6410,6410,101
20231130,114700,588296400,6410,6410,6410,6410,10
20231130,114600,588232300,6400,6400,6400,6400,300
20231130,114500,586312300,6410,6410,6410,6410,0
20231130,114400,586312300,6410,6410,6410,6410,0
20231130,114300,586312300,6410,6400,6410,6400,2
20231130,114200,586299490,6400,6400,6410,6400,5
20231130,114100,586267470,6410,6400,6410,6400,18
20231130,114000,586152260,6390,6420,6420,6390,1003
20231130,113900,579735290,6410,6410,6410,6410,1150
20231130,113800,572363790,6420,6410,6420,6410,48
20231130,113700,572055640,6430,6430,6430,6410,381
20231130,113600,569613370,6430,6430,6430,6430,1000
20231130,113500,563183370,6430,6430,6430,6430,1
20231130,113400,563176940,6410,6410,6410,6410,5
20231130,113300,563144890,6420,6420,6420,6420,1500
20231130,113200,553514890,6440,6420,6440,6420,121
20231130,113100,552738050,6440,6440,6440,6440,8
20231130,113000,552686530,6450,6450,6450,6450,0
20231130,112900,552686530,6450,6450,6450,6450,5
20231130,112800,552654280,6450,6430,6450,6430,4068
20231130,112700,526424990,6430,6430,6430,6430,1
20231130,112600,526418560,6410,6430,6430,6410,450
20231130,112500,523532500,6430,6420,6430,6420,422
20231130,112400,520820260,6420,6420,6420,6420,0
20231130,112300,520820260,6420,6420,6420,6420,1
20231130,112200,520813840,6410,6410,6420,6410,30
20231130,112100,520621530,6420,6420,6420,6420,1
20231130,112000,520615110,6410,6410,6410,6410,6
20231130,111900,520576650,6420,6420,6420,6420,0
20231130,111800,520576650,6420,6420,6420,6420,10
20231130,111700,520512450,6420,6420,6420,6420,1
20231130,111600,520506030,6420,6420,6420,6400,185
20231130,111500,519321810,6440,6440,6440,6440,0
20231130,111400,519321810,6440,6420,6440,6400,1078
20231130,111300,512404190,6440,6440,6440,6440,150
20231130,111200,511438190,6440,6430,6440,6430,31
20231130,111100,511238850,6450,6440,6450,6440,414
20231130,111000,508572680,6450,6440,6450,6430,842
20231130,110900,503151840,6440,6440,6440,6440,1020
20231130,110800,496583040,6440,6440,6440,6430,1416
20231130,110700,487464010,6440,6440,6440,6440,843
20231130,110600,482035090,6440,6430,6440,6430,2536
20231130,110500,465728460,6430,6420,6430,6420,3895
20231130,110400,440704020,6410,6400,6410,6400,1399
20231130,110300,431736450,6400,6400,6400,6400,2153
20231130,110200,417957250,6400,6400,6400,6400,68
20231130,110100,417522050,6390,6390,6390,6390,10
20231130,110000,417458150,6400,6400,6400,6400,538
20231130,105900,414014950,6400,6400,6400,6400,0
20231130,105800,414014950,6400,6400,6400,6400,1
20231130,105700,414008550,6390,6400,6400,6390,507
20231130,105600,410768750,6400,6400,6400,6400,9
20231130,105500,410711150,6400,6390,6400,6390,2426
20231130,105400,395208910,6390,6390,6390,6390,70
20231130,105300,394761610,6390,6390,6390,6390,5
20231130,105200,394729660,6390,6390,6390,6390,6
20231130,105100,394691320,6380,6390,6390,6380,30
20231130,105000,394499650,6390,6380,6390,6380,9
20231130,104900,394442220,6380,6390,6390,6380,93
20231130,104800,393848870,6380,6380,6380,6380,10
20231130,104700,393785070,6380,6380,6380,6380,0
20231130,104600,393785070,6380,6380,6380,6380,126
20231130,104500,392981190,6370,6370,6370,6370,801
20231130,104400,387878820,6380,6380,6380,6380,149
20231130,104300,386928200,6380,6380,6380,6380,50
20231130,104200,386609200,6380,6380,6380,6380,0
20231130,104100,386609200,6380,6380,6380,6380,100
20231130,104000,385971200,6380,6380,6380,6380,219
20231130,103900,384573980,6380,6380,6380,6380,121
20231130,103800,383802000,6380,6380,6380,6380,166
20231130,103700,382742920,6380,6380,6380,6380,537
20231130,103600,379316860,6390,6390,6390,6390,36
20231130,103500,379086820,6390,6380,6390,6380,15
20231130,103400,378991000,6390,6390,6390,6390,1
20231130,103300,378984610,6380,6380,6380,6380,0
20231130,103200,378984610,6380,6380,6380,6380,0
20231130,103100,378984610,6380,6380,6380,6380,20
20231130,103000,378857010,6380,6380,6380,6380,0
20231130,102900,378857010,6380,6380,6380,6380,0
20231130,102800,378857010,6380,6380,6380,6380,10
20231130,102700,378793210,6390,6380,6390,6380,840
20231130,102600,373433960,6380,6380,6380,6380,310
20231130,102500,371456160,6380,6380,6380,6380,105
20231130,102400,370786260,6380,6380,6380,6380,99
20231130,102300,370154640,6380,6380,6380,6380,6
20231130,102200,370116360,6380,6380,6380,6380,110
20231130,102100,369414560,6380,6380,6380,6380,201
20231130,102000,368132180,6370,6370,6380,6370,227
20231130,101900,366686180,6380,6380,6390,6380,119
20231130,101800,365926950,6390,6390,6390,6390,304
20231130,101700,363984390,6380,6380,6380,6380,612
20231130,101600,360079830,6380,6370,6380,6370,673
20231130,101500,355786210,6380,6380,6380,6380,2100
20231130,101400,342388210,6380,6380,6380,6380,297
20231130,101300,340493350,6380,6370,6380,6370,73
20231130,101200,340028310,6370,6380,6380,6370,133
20231130,101100,339180870,6370,6370,6370,6370,1
20231130,101000,339174500,6380,6370,6380,6370,13
20231130,100900,339091580,6370,6370,6380,6370,498
20231130,100800,335919310,6370,6370,6370,6370,1806
20231130,100700,324415090,6380,6370,6380,6370,110
20231130,100600,323713760,6380,6370,6380,6370,148
20231130,100500,322770000,6370,6370,6370,6370,1059
20231130,100400,316024170,6380,6380,6380,6380,4
20231130,100300,315998650,6380,6380,6380,6380,300
20231130,100200,314084650,6380,6380,6380,6380,504
20231130,100100,310869130,6380,6390,6390,6380,643
20231130,100000,306760790,6390,6390,6390,6390,0
20231130,095900,306760790,6390,6380,6390,6380,189
20231130,095800,305554770,6390,6380,6390,6380,4
20231130,095700,305529240,6380,6380,6380,6380,886
20231130,095600,299876560,6380,6380,6380,6380,787
20231130,095500,294855500,6380,6380,6380,6380,100
20231130,095400,294217500,6380,6370,6380,6370,23
20231130,095300,294070940,6380,6380,6380,6380,304
20231130,095200,292131420,6380,6380,6380,6380,50
20231130,095100,291812420,6380,6380,6380,6380,0
20231130,095000,291812420,6380,6380,6380,6380,31
20231130,094900,291614640,6380,6380,6380,6380,339
20231130,094800,289451820,6380,6370,6380,6370,134
20231130,094700,288598230,6360,6360,6360,6360,0
20231130,094600,288598230,6360,6360,6360,6360,30
20231130,094500,288407430,6380,6370,6380,6360,2216
20231130,094400,274311110,6380,6380,6380,6380,0
20231130,094300,274311110,6380,6380,6380,6380,301
20231130,094200,272390730,6380,6380,6380,6380,102
20231130,094100,271739970,6380,6380,6380,6380,0
20231130,094000,271739970,6380,6370,6380,6370,177
20231130,093900,270611480,6370,6370,6370,6370,193
20231130,093800,269382070,6370,6370,6370,6360,466
20231130,093700,266414460,6370,6370,6370,6370,17
20231130,093600,266306170,6370,6370,6370,6370,10
20231130,093500,266242470,6380,6380,6380,6380,0
20231130,093400,266242470,6380,6360,6380,6360,2
20231130,093300,266229730,6380,6360,6380,6350,170
20231130,093200,265148420,6350,6370,6370,6350,392
20231130,093100,262658470,6360,6360,6360,6360,4
20231130,093000,262633030,6360,6360,6360,6360,855
20231130,092900,257195230,6360,6360,6360,6360,1010
20231130,092800,250771630,6380,6380,6380,6380,484
20231130,092700,247683710,6380,6380,6380,6380,4150
20231130,092600,221206710,6380,6370,6380,6370,784
20231130,092500,216205250,6370,6380,6380,6370,75
20231130,092400,215727250,6380,6380,6380,6380,100
20231130,092300,215089250,6380,6380,6380,6370,547
20231130,092200,211604390,6380,6380,6380,6360,746
20231130,092100,206846670,6360,6370,6370,6360,166
20231130,092000,205789360,6370,6350,6370,6350,140
20231130,091900,204899360,6350,6350,6350,6350,201
20231130,091800,203623010,6350,6350,6350,6350,3524
20231130,091700,181245610,6360,6360,6360,6360,0
20231130,091600,181245610,6360,6360,6360,6360,476
20231130,091500,178218250,6360,6360,6380,6360,1670
20231130,091400,167571000,6360,6370,6370,6360,100
20231130,091300,166934500,6370,6370,6370,6370,128
20231130,091200,166119140,6370,6360,6370,6360,229
20231130,091100,164662380,6370,6370,6370,6370,330
20231130,091000,162560280,6360,6360,6360,6360,1759
20231130,090900,151373040,6360,6360,6360,6340,3141
20231130,090800,131399380,6360,6370,6370,6360,486
20231130,090700,128307640,6380,6400,6400,6380,975
20231130,090600,122082140,6390,6380,6390,6380,303
20231130,090500,120148270,6380,6380,6380,6380,337
20231130,090400,117998210,6380,6350,6380,6350,62
20231130,090300,117603340,6340,6340,6340,6340,2
20231130,090200,117590660,6380,6350,6380,6330,1099
20231130,090100,110592780,6330,6330,6360,6320,15920
20231130,090000,9763590,6330,6340,6340,6330,1540