stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192600,2995935540,7070,7070,7070,7070,5117
20231130,192500,2995935540,7070,7070,7070,7070,0
20231130,192400,2995935540,7070,7070,7070,7070,0
20231130,192300,2995935540,7070,7070,7070,7070,0
20231130,192200,2995935540,7070,7070,7070,7070,0
20231130,192100,2995935540,7070,7070,7070,7070,0
20231130,192000,2995935540,7070,7070,7070,7070,0
20231130,191900,2995935540,7070,7070,7070,7070,0
20231130,191800,2995935540,7070,7070,7070,7070,0
20231130,191700,2995935540,7070,7070,7070,7070,0
20231130,191600,2995935540,7070,7070,7070,7070,0
20231130,191500,2995935540,7070,7070,7070,7070,0
20231130,191400,2995935540,7070,7070,7070,7070,0
20231130,191300,2995935540,7070,7070,7070,7070,0
20231130,191200,2995935540,7070,7070,7070,7070,0
20231130,191100,2995935540,7070,7070,7070,7070,0
20231130,191000,2995935540,7070,7070,7070,7070,0
20231130,190900,2995935540,7070,7070,7070,7070,0
20231130,190800,2995935540,7070,7070,7070,7070,0
20231130,190700,2995935540,7070,7070,7070,7070,0
20231130,190600,2995935540,7070,7070,7070,7070,0
20231130,190500,2995935540,7070,7070,7070,7070,0
20231130,190400,2995935540,7070,7070,7070,7070,0
20231130,190300,2995935540,7070,7070,7070,7070,0
20231130,190200,2995935540,7070,7070,7070,7070,0
20231130,190100,2995935540,7070,7070,7070,7070,0
20231130,190000,2995935540,7070,7070,7070,7070,0
20231130,185900,2995935540,7070,7070,7070,7070,0
20231130,185800,2995935540,7070,7070,7070,7070,0
20231130,185700,2995935540,7070,7070,7070,7070,0
20231130,185600,2995935540,7070,7070,7070,7070,5117
20231130,185500,2995935540,7070,7070,7070,7070,0
20231130,185400,2995935540,7070,7070,7070,7070,0
20231130,185300,2995935540,7070,7070,7070,7070,0
20231130,185200,2995935540,7070,7070,7070,7070,0
20231130,185100,2995935540,7070,7070,7070,7070,0
20231130,185000,2995935540,7070,7070,7070,7070,0
20231130,184900,2995935540,7070,7070,7070,7070,0
20231130,184800,2995935540,7070,7070,7070,7070,0
20231130,184700,2995935540,7070,7070,7070,7070,0
20231130,184600,2995935540,7070,7070,7070,7070,0
20231130,184500,2995935540,7070,7070,7070,7070,0
20231130,184400,2995935540,7070,7070,7070,7070,0
20231130,184300,2995935540,7070,7070,7070,7070,0
20231130,184200,2995935540,7070,7070,7070,7070,0
20231130,184100,2995935540,7070,7070,7070,7070,0
20231130,184000,2995935540,7070,7070,7070,7070,0
20231130,183900,2995935540,7070,7070,7070,7070,0
20231130,183800,2995935540,7070,7070,7070,7070,0
20231130,183700,2995935540,7070,7070,7070,7070,0
20231130,183600,2995935540,7070,7070,7070,7070,0
20231130,183500,2995935540,7070,7070,7070,7070,0
20231130,183400,2995935540,7070,7070,7070,7070,0
20231130,183300,2995935540,7070,7070,7070,7070,0
20231130,183200,2995935540,7070,7070,7070,7070,0
20231130,183100,2995935540,7070,7070,7070,7070,0
20231130,183000,2995935540,7070,7070,7070,7070,0
20231130,182900,2995935540,7070,7070,7070,7070,0
20231130,182800,2995935540,7070,7070,7070,7070,0
20231130,182700,2995935540,7070,7070,7070,7070,0
20231130,182600,2995935540,7070,7070,7070,7070,5117
20231130,182500,2995935540,7070,7070,7070,7070,0
20231130,182400,2995935540,7070,7070,7070,7070,0
20231130,182300,2995935540,7070,7070,7070,7070,0
20231130,182200,2995935540,7070,7070,7070,7070,0
20231130,182100,2995935540,7070,7070,7070,7070,0
20231130,182000,2995935540,7070,7070,7070,7070,0
20231130,181900,2995935540,7070,7070,7070,7070,0
20231130,181800,2995935540,7070,7070,7070,7070,0
20231130,181700,2995935540,7070,7070,7070,7070,0
20231130,181600,2995935540,7070,7070,7070,7070,0
20231130,181500,2995935540,7070,7070,7070,7070,0
20231130,181400,2995935540,7070,7070,7070,7070,0
20231130,181300,2995935540,7070,7070,7070,7070,0
20231130,181200,2995935540,7070,7070,7070,7070,0
20231130,181100,2995935540,7070,7070,7070,7070,0
20231130,181000,2995935540,7070,7070,7070,7070,0
20231130,180900,2995935540,7070,7070,7070,7070,0
20231130,180800,2995935540,7070,7070,7070,7070,0
20231130,180700,2995935540,7070,7070,7070,7070,0
20231130,180600,2995935540,7070,7070,7070,7070,0
20231130,180500,2995935540,7070,7070,7070,7070,0
20231130,180400,2995935540,7070,7070,7070,7070,0
20231130,180300,2995935540,7070,7070,7070,7070,0
20231130,180200,2995935540,7070,7070,7070,7070,0
20231130,180100,2995935540,7070,7070,7070,7070,0
20231130,180000,2995935540,7070,7070,7070,7070,0
20231130,175900,2995935540,7070,7070,7070,7070,0
20231130,175800,2995935540,7070,7070,7070,7070,0
20231130,175700,2995935540,7070,7070,7070,7070,0
20231130,175600,2995935540,7070,7070,7070,7070,5117
20231130,175500,2995935540,7070,7070,7070,7070,0
20231130,175400,2995935540,7070,7070,7070,7070,0
20231130,175300,2995935540,7070,7070,7070,7070,0
20231130,175200,2995935540,7070,7070,7070,7070,0
20231130,175100,2995935540,7070,7070,7070,7070,0
20231130,175000,2995935540,7070,7070,7070,7070,0
20231130,174900,2995935540,7070,7070,7070,7070,0
20231130,174800,2995935540,7070,7070,7070,7070,0
20231130,174700,2995935540,7070,7070,7070,7070,0
20231130,174600,2995935540,7070,7070,7070,7070,0
20231130,174500,2995935540,7070,7070,7070,7070,0
20231130,174400,2995935540,7070,7070,7070,7070,0
20231130,174300,2995935540,7070,7070,7070,7070,0
20231130,174200,2995935540,7070,7070,7070,7070,0
20231130,174100,2995935540,7070,7070,7070,7070,0
20231130,174000,2995935540,7070,7070,7070,7070,0
20231130,173900,2995935540,7070,7070,7070,7070,0
20231130,173800,2995935540,7070,7070,7070,7070,0
20231130,173700,2995935540,7070,7070,7070,7070,0
20231130,173600,2995935540,7070,7070,7070,7070,0
20231130,173500,2995935540,7070,7070,7070,7070,0
20231130,173400,2995935540,7070,7070,7070,7070,0
20231130,173300,2995935540,7070,7070,7070,7070,0
20231130,173200,2995935540,7070,7070,7070,7070,0
20231130,173100,2995935540,7070,7070,7070,7070,0
20231130,173000,2995935540,7070,7070,7070,7070,0
20231130,172900,2995935540,7070,7070,7070,7070,0
20231130,172800,2995935540,7070,7070,7070,7070,0
20231130,172700,2995935540,7070,7070,7070,7070,0
20231130,172600,2995935540,7070,7070,7070,7070,5117
20231130,172500,2995935540,7070,7070,7070,7070,0
20231130,172400,2995935540,7070,7070,7070,7070,0
20231130,172300,2995935540,7070,7070,7070,7070,0
20231130,172200,2995935540,7070,7070,7070,7070,0
20231130,172100,2995935540,7070,7070,7070,7070,0
20231130,172000,2995935540,7070,7070,7070,7070,0
20231130,171900,2995935540,7070,7070,7070,7070,0
20231130,171800,2995935540,7070,7070,7070,7070,0
20231130,171700,2995935540,7070,7070,7070,7070,0
20231130,171600,2995935540,7070,7070,7070,7070,0
20231130,171500,2995935540,7070,7070,7070,7070,0
20231130,171400,2995935540,7070,7070,7070,7070,0
20231130,171300,2995935540,7070,7070,7070,7070,0
20231130,171200,2995935540,7070,7070,7070,7070,0
20231130,171100,2995935540,7070,7070,7070,7070,0
20231130,171000,2995935540,7070,7070,7070,7070,0
20231130,170900,2995935540,7070,7070,7070,7070,0
20231130,170800,2995935540,7070,7070,7070,7070,0
20231130,170700,2995935540,7070,7070,7070,7070,0
20231130,170600,2995935540,7070,7070,7070,7070,0
20231130,170500,2995935540,7070,7070,7070,7070,0
20231130,170400,2995935540,7070,7070,7070,7070,0
20231130,170300,2995935540,7070,7070,7070,7070,0
20231130,170200,2995935540,7070,7070,7070,7070,0
20231130,170100,2995935540,7070,7070,7070,7070,0
20231130,170000,2995935540,7070,7070,7070,7070,0
20231130,165900,2995935540,7070,7070,7070,7070,0
20231130,165800,2995935540,7070,7070,7070,7070,0
20231130,165700,2995935540,7070,7070,7070,7070,0
20231130,165600,2995935540,7070,7070,7070,7070,5117
20231130,165500,2995935540,7070,7070,7070,7070,0
20231130,165400,2995935540,7070,7070,7070,7070,0
20231130,165300,2995935540,7070,7070,7070,7070,0
20231130,165200,2995935540,7070,7070,7070,7070,0
20231130,165100,2995935540,7070,7070,7070,7070,0
20231130,165000,2995935540,7070,7070,7070,7070,0
20231130,164900,2995935540,7070,7070,7070,7070,0
20231130,164800,2995935540,7070,7070,7070,7070,0
20231130,164700,2995935540,7070,7070,7070,7070,0
20231130,164600,2995935540,7070,7070,7070,7070,0
20231130,164500,2995935540,7070,7070,7070,7070,0
20231130,164400,2995935540,7070,7070,7070,7070,0
20231130,164300,2995935540,7070,7070,7070,7070,0
20231130,164200,2995935540,7070,7070,7070,7070,0
20231130,164100,2995935540,7070,7070,7070,7070,0
20231130,164000,2995935540,7070,7070,7070,7070,0
20231130,163900,2995935540,7070,7070,7070,7070,0
20231130,163800,2995935540,7070,7070,7070,7070,0
20231130,163700,2995935540,7070,7070,7070,7070,0
20231130,163600,2995935540,7070,7070,7070,7070,0
20231130,163500,2995935540,7070,7070,7070,7070,0
20231130,163400,2995935540,7070,7070,7070,7070,0
20231130,163300,2995935540,7070,7070,7070,7070,0
20231130,163200,2995935540,7070,7070,7070,7070,0
20231130,163100,2995935540,7070,7070,7070,7070,0
20231130,163000,2995935540,7070,7070,7070,7070,0
20231130,162900,2995935540,7070,7070,7070,7070,0
20231130,162800,2995935540,7070,7070,7070,7070,0
20231130,162700,2995935540,7070,7070,7070,7070,0
20231130,162600,2995935540,7070,7070,7070,7070,5117
20231130,162500,2995935540,7070,7070,7070,7070,0
20231130,162400,2995935540,7070,7070,7070,7070,0
20231130,162300,2995935540,7070,7070,7070,7070,0
20231130,162200,2995935540,7070,7070,7070,7070,0
20231130,162100,2995935540,7070,7070,7070,7070,0
20231130,162000,2995935540,7070,7070,7070,7070,0
20231130,161900,2995935540,7070,7070,7070,7070,0
20231130,161800,2995935540,7070,7070,7070,7070,0
20231130,161700,2995935540,7070,7070,7070,7070,0
20231130,161600,2995935540,7070,7070,7070,7070,0
20231130,161500,2995935540,7070,7070,7070,7070,0
20231130,161400,2995935540,7070,7070,7070,7070,0
20231130,161300,2995935540,7070,7070,7070,7070,0
20231130,161200,2995935540,7070,7070,7070,7070,0
20231130,161100,2995935540,7070,7070,7070,7070,0
20231130,161000,2995935540,7070,7070,7070,7070,0
20231130,160900,2995935540,7070,7070,7070,7070,0
20231130,160800,2995935540,7070,7070,7070,7070,0
20231130,160700,2995935540,7070,7070,7070,7070,0
20231130,160600,2995935540,7070,7070,7070,7070,0
20231130,160500,2995935540,7070,7070,7070,7070,0
20231130,160400,2995935540,7070,7070,7070,7070,0
20231130,160300,2995935540,7070,7070,7070,7070,0
20231130,160200,2995935540,7070,7070,7070,7070,0
20231130,160100,2995935540,7070,7070,7070,7070,0
20231130,160000,2995935540,7070,7070,7070,7070,0
20231130,155900,2995935540,7070,7070,7070,7070,0
20231130,155800,2995935540,7070,7070,7070,7070,0
20231130,155700,2995935540,7070,7070,7070,7070,0
20231130,155600,2995935540,7070,7070,7070,7070,5117
20231130,155500,2995935540,7070,7070,7070,7070,0
20231130,155400,2995935540,7070,7070,7070,7070,0
20231130,155300,2995935540,7070,7070,7070,7070,0
20231130,155200,2995935540,7070,7070,7070,7070,0
20231130,155100,2995935540,7070,7070,7070,7070,0
20231130,155000,2995935540,7070,7070,7070,7070,0
20231130,154900,2995935540,7070,7070,7070,7070,0
20231130,154800,2995935540,7070,7070,7070,7070,0
20231130,154700,2995935540,7070,7070,7070,7070,0
20231130,154600,2995935540,7070,7070,7070,7070,0
20231130,154500,2995935540,7070,7070,7070,7070,0
20231130,154400,2995935540,7070,7070,7070,7070,0
20231130,154300,2995935540,7070,7070,7070,7070,0
20231130,154200,2995935540,7070,7070,7070,7070,0
20231130,154100,2995935540,7070,7070,7070,7070,0
20231130,154000,2995935540,7070,7070,7070,7070,0
20231130,153900,2995935540,7070,7070,7070,7070,0
20231130,153800,2995935540,7070,7070,7070,7070,0
20231130,153700,2995935540,7070,7070,7070,7070,0
20231130,153600,2995935540,7070,7070,7070,7070,0
20231130,153500,2995935540,7070,7070,7070,7070,0
20231130,153400,2995935540,7070,7070,7070,7070,0
20231130,153300,2995935540,7070,7070,7070,7070,0
20231130,153200,2995935540,7070,7070,7070,7070,0
20231130,153100,2995935540,7070,7070,7070,7070,0
20231130,153000,2995935540,7070,7070,7070,7070,5117
20231130,152900,2959758350,7070,7070,7070,7070,0
20231130,152800,2959758350,7070,7070,7070,7070,0
20231130,152700,2959758350,7070,7070,7070,7070,0
20231130,152600,2959758350,7070,7070,7070,7070,0
20231130,152500,2959758350,7070,7070,7070,7070,0
20231130,152400,2959758350,7070,7070,7070,7070,0
20231130,152300,2959758350,7070,7070,7070,7070,0
20231130,152200,2959758350,7070,7070,7070,7070,0
20231130,152100,2959758350,7070,7070,7070,7070,0
20231130,152000,2959758350,7070,7070,7070,7070,0
20231130,151900,2959758350,7070,7060,7080,7060,2163
20231130,151800,2944463330,7060,7060,7060,7060,63
20231130,151700,2944018550,7060,7060,7060,7040,555
20231130,151600,2940100450,7050,7050,7050,7040,590
20231130,151500,2935943520,7050,7070,7070,7050,587
20231130,151400,2931804110,7060,7060,7070,7060,86
20231130,151300,2931196820,7060,7080,7080,7060,736
20231130,151200,2925993380,7080,7070,7090,7070,1649
20231130,151100,2914318430,7070,7060,7070,7060,1465
20231130,151000,2903961340,7060,7050,7060,7040,2842
20231130,150900,2883907420,7060,7060,7060,7040,829
20231130,150800,2878062890,7060,7060,7060,7060,3108
20231130,150700,2856120410,7060,7060,7060,7060,23
20231130,150600,2855958030,7070,7070,7080,7060,1992
20231130,150500,2841882450,7070,7080,7080,7070,2157
20231130,150400,2826622140,7080,7070,7090,7070,2792
20231130,150300,2806853820,7060,7070,7080,7060,4366
20231130,150200,2775963670,7070,7080,7080,7070,1013
20231130,150100,2768795490,7070,7060,7080,7060,2733
20231130,150000,2749474260,7050,7050,7060,7050,875
20231130,145900,2743298450,7050,7040,7050,7030,1011
20231130,145800,2736176990,7040,7050,7050,7040,886
20231130,145700,2729931680,7050,7070,7070,7040,3294
20231130,145600,2706682900,7070,7060,7070,7060,4026
20231130,145500,2678220230,7070,7030,7070,7030,18052
20231130,145400,2551021530,7020,7020,7030,7010,2244
20231130,145300,2535271270,7010,7020,7020,7010,1032
20231130,145200,2528030940,7020,7020,7020,7020,3178
20231130,145100,2505721380,7020,7030,7030,7020,41
20231130,145000,2505433550,7030,7020,7030,7020,145
20231130,144900,2504415600,7030,7030,7030,7030,0
20231130,144800,2504415600,7030,7030,7030,7020,221
20231130,144700,2502862970,7030,7020,7030,7010,5049
20231130,144600,2467430270,7020,7030,7030,7020,1313
20231130,144500,2458200550,7030,7020,7040,7020,2183
20231130,144400,2442854410,7020,7020,7020,7020,139
20231130,144300,2441878630,7020,7020,7020,7020,1379
20231130,144200,2432198050,7020,7030,7030,7020,305
20231130,144100,2430054250,7020,7020,7020,7020,796
20231130,144000,2424466330,7030,7030,7030,7030,1320
20231130,143900,2415186730,7030,7030,7030,7030,548
20231130,143800,2411334290,7040,7050,7050,7040,1348
20231130,143700,2401844100,7050,7050,7050,7040,351
20231130,143600,2399370570,7040,7030,7050,7030,516
20231130,143500,2395738500,7040,7040,7040,7030,194
20231130,143400,2394373140,7030,7040,7050,7030,210
20231130,143300,2392895080,7040,7040,7050,7030,482
20231130,143200,2389502660,7040,7040,7040,7030,1655
20231130,143100,2377852010,7040,7040,7040,7030,432
20231130,143000,2374814890,7040,7040,7050,7030,303
20231130,142900,2372682680,7040,7040,7050,7040,95
20231130,142800,2372013120,7050,7050,7050,7040,13
20231130,142700,2371921580,7030,7030,7040,7030,569
20231130,142600,2367917620,7020,7040,7040,7020,1974
20231130,142500,2354029400,7040,7050,7050,7040,282
20231130,142400,2352044080,7050,7050,7050,7050,860
20231130,142300,2345981080,7060,7050,7060,7050,1299
20231130,142200,2336810170,7050,7050,7060,7050,266
20231130,142100,2334932400,7050,7040,7050,7040,375
20231130,142000,2332288710,7040,7040,7050,7040,298
20231130,141900,2330188010,7040,7040,7050,7040,1137
20231130,141800,2322176960,7040,7060,7060,7040,730
20231130,141700,2317030860,7050,7060,7070,7040,960
20231130,141600,2310258520,7060,7040,7070,7040,4904
20231130,141500,2275675690,7030,7040,7040,7020,1786
20231130,141400,2263111930,7040,7040,7050,7030,5384
20231130,141300,2225210570,7030,7030,7030,7020,529
20231130,141200,2221491720,7030,7030,7040,7030,304
20231130,141100,2219354590,7040,7030,7040,7030,683
20231130,141000,2214552100,7030,7030,7030,7030,1213
20231130,140900,2206024710,7030,7050,7050,7030,3420
20231130,140800,2181961750,7040,7050,7050,7040,79
20231130,140700,2181405490,7050,7040,7050,7040,367
20231130,140600,2178821700,7040,7040,7040,7040,70
20231130,140500,2178328900,7040,7050,7050,7040,211
20231130,140400,2176843210,7040,7050,7050,7040,1793
20231130,140300,2164206180,7050,7040,7050,7030,434
20231130,140200,2161149930,7040,7040,7040,7040,222
20231130,140100,2159587050,7040,7050,7050,7040,1674
20231130,140000,2147785440,7050,7060,7060,7050,62
20231130,135900,2147348220,7060,7070,7070,7050,384
20231130,135800,2144635480,7070,7050,7070,7050,1369
20231130,135700,2134969590,7060,7060,7060,7060,305
20231130,135600,2132816290,7060,7050,7060,7050,6
20231130,135500,2132773960,7050,7050,7060,7050,1078
20231130,135400,2125166000,7060,7050,7060,7050,7732
20231130,135300,2070620060,7050,7040,7050,7030,1741
20231130,135200,2058365490,7040,7050,7050,7040,1632
20231130,135100,2046868660,7050,7040,7050,7040,1522
20231130,135000,2036138780,7040,7030,7040,7030,3290
20231130,134900,2012983180,7040,7040,7040,7040,1185
20231130,134800,2004640780,7040,7030,7050,7030,2968
20231130,134700,1983746180,7030,7040,7040,7030,52
20231130,134600,1983380610,7030,7020,7030,7020,2818
20231130,134500,1963582960,7020,7020,7030,7020,1287
20231130,134400,1954545630,7030,7020,7030,7020,135
20231130,134300,1953596610,7030,7030,7030,7030,338
20231130,134200,1951220470,7030,7030,7030,7020,910
20231130,134100,1944829770,7030,7020,7030,7020,3341
20231130,134000,1921343550,7020,7010,7030,7010,1651
20231130,133900,1909751940,7010,7010,7010,7010,27
20231130,133800,1909562670,7010,7010,7020,7010,535
20231130,133700,1905811320,7010,7020,7020,7010,51
20231130,133600,1905453800,7020,7020,7020,7020,410
20231130,133500,1902575600,7020,7030,7030,7020,587
20231130,133400,1898454460,7030,7030,7030,7030,0
20231130,133300,1898454460,7030,7030,7030,7030,782
20231130,133200,1892957000,7030,7030,7030,7020,1148
20231130,133100,1884893160,7030,7030,7030,7030,729
20231130,133000,1879768290,7030,7040,7040,7030,112
20231130,132900,1878980920,7030,7030,7030,7030,1689
20231130,132800,1867107250,7030,7030,7040,7030,2468
20231130,132700,1849757200,7020,7030,7030,7020,229
20231130,132600,1848149070,7020,7020,7020,7020,511
20231130,132500,1844561850,7020,7030,7030,7020,685
20231130,132400,1839751850,7030,7020,7030,7020,853
20231130,132300,1833760390,7020,7020,7020,7020,1469
20231130,132200,1823448010,7020,7010,7020,7010,3114
20231130,132100,1801588530,7020,7020,7020,7010,3203
20231130,132000,1779103570,7020,7010,7020,7010,3759
20231130,131900,1752734550,7000,7000,7010,7000,1853
20231130,131800,1739753680,7000,7000,7000,7000,11
20231130,131700,1739676680,7000,6990,7000,6990,609
20231130,131600,1735418770,6990,6990,6990,6990,958
20231130,131500,1728722350,6980,6970,6980,6970,87
20231130,131400,1728115460,6970,6970,6970,6970,0
20231130,131300,1728115460,6970,6970,6970,6970,500
20231130,131200,1724630460,6970,6990,6990,6970,507
20231130,131100,1721092380,6990,6990,6990,6990,15
20231130,131000,1720987530,7000,7000,7000,7000,31
20231130,130900,1720770530,7000,7010,7010,6960,5016
20231130,130800,1685769860,7010,7020,7020,6990,740
20231130,130700,1680587560,7010,7010,7020,7010,2034
20231130,130600,1666329120,7010,7010,7010,7010,240
20231130,130500,1664646720,7010,7020,7020,7010,772
20231130,130400,1659229390,7020,7030,7030,7020,1202
20231130,130300,1650790340,7030,7030,7030,7030,890
20231130,130200,1644533640,7030,7030,7030,7030,490
20231130,130100,1641088940,7030,7030,7040,7030,1804
20231130,130000,1628406780,7030,7000,7030,7000,5503
20231130,125900,1589839500,6990,7000,7000,6990,2021
20231130,125800,1575692510,6990,6990,6990,6990,431
20231130,125700,1572679820,6980,6980,6980,6980,0
20231130,125600,1572679820,6980,6990,6990,6980,114
20231130,125500,1571883090,6990,6990,6990,6990,430
20231130,125400,1568877390,6990,7000,7000,6990,189
20231130,125300,1567556130,7000,6990,7000,6990,237
20231130,125200,1565899470,6990,6980,6990,6980,1893
20231130,125100,1552671890,6980,6980,6980,6980,33
20231130,125000,1552441550,6980,6980,6980,6980,122
20231130,124900,1551589990,6980,6980,6980,6980,46
20231130,124800,1551268910,6980,6980,6980,6980,60
20231130,124700,1550850110,6970,6970,6970,6970,11
20231130,124600,1550773440,6970,6970,6970,6970,1
20231130,124500,1550766470,6970,6970,6970,6970,301
20231130,124400,1548668500,6990,6990,7000,6990,10593
20231130,124300,1474623420,6990,6980,6990,6980,3066
20231130,124200,1453216860,6980,6970,6980,6960,769
20231130,124100,1447860250,6970,6970,6970,6970,344
20231130,124000,1445462570,6970,6960,6970,6960,3268
20231130,123900,1422691470,6970,6970,6970,6970,37
20231130,123800,1422433580,6960,6950,6960,6950,1425
20231130,123700,1412519140,6950,6950,6950,6950,608
20231130,123600,1408293540,6950,6950,6950,6940,745
20231130,123500,1403117190,6950,6950,6950,6950,1114
20231130,123400,1395374890,6950,6940,6950,6930,537
20231130,123300,1391651150,6940,6940,6940,6940,492
20231130,123200,1388236670,6940,6940,6940,6940,293
20231130,123100,1386203250,6940,6940,6940,6940,112
20231130,123000,1385425970,6930,6930,6940,6930,289
20231130,122900,1383422200,6930,6930,6940,6930,1458
20231130,122800,1373318170,6930,6940,6940,6930,833
20231130,122700,1367544970,6940,6940,6950,6940,1012
20231130,122600,1360518180,6950,6950,6950,6950,3
20231130,122500,1360497330,6950,6950,6950,6950,2
20231130,122400,1360483430,6940,6940,6940,6940,405
20231130,122300,1357672730,6940,6940,6940,6940,252
20231130,122200,1355923850,6950,6940,6950,6940,201
20231130,122100,1354526910,6940,6950,6950,6940,460
20231130,122000,1351334410,6940,6940,6940,6940,20
20231130,121900,1351195610,6950,6950,6950,6940,1061
20231130,121800,1343831670,6950,6950,6950,6940,34
20231130,121700,1343595580,6950,6950,6950,6950,74
20231130,121600,1343081280,6950,6950,6950,6950,5
20231130,121500,1343046530,6950,6940,6950,6940,120
20231130,121400,1342212890,6940,6960,6960,6940,231
20231130,121300,1340607730,6960,6950,6960,6940,1511
20231130,121200,1330107400,6960,6960,6960,6960,101
20231130,121100,1329404440,6940,6960,6960,6940,2472
20231130,121000,1312248090,6960,6960,6960,6960,218
20231130,120900,1310730810,6940,6940,6940,6940,0
20231130,120800,1310730810,6940,6940,6940,6940,118
20231130,120700,1309911890,6940,6950,6950,6940,2326
20231130,120600,1293752440,6940,6940,6940,6940,2
20231130,120500,1293738560,6950,6940,6950,6940,25
20231130,120400,1293564940,6940,6940,6950,6930,1283
20231130,120300,1284667340,6940,6950,6950,6930,424
20231130,120200,1281725050,6940,6940,6950,6940,4812
20231130,120100,1248329170,6950,6950,6950,6950,3130
20231130,120000,1226575670,6960,6960,6960,6960,220
20231130,115900,1225044470,6950,6960,6960,6950,72
20231130,115800,1224543360,6960,6960,6960,6960,20
20231130,115700,1224404160,6960,6950,6960,6950,171
20231130,115600,1223214270,6960,6960,6960,6960,111
20231130,115500,1222441710,6960,6950,6960,6950,202
20231130,115400,1221035800,6960,6960,6960,6960,306
20231130,115300,1218906040,6960,6960,6960,6950,1680
20231130,115200,1207213250,6970,6970,6970,6960,269
20231130,115100,1205339900,6970,6970,6970,6970,101
20231130,115000,1204635930,6970,6970,6970,6970,79
20231130,114900,1204085300,6970,6970,6970,6970,101
20231130,114800,1203381330,6960,6960,6960,6960,750
20231130,114700,1198161330,6950,6960,6960,6950,721
20231130,114600,1193147900,6970,6960,6970,6960,1057
20231130,114500,1185791160,6970,6970,6970,6970,0
20231130,114400,1185791160,6970,6960,6970,6960,657
20231130,114300,1181218390,6960,6960,6960,6960,2
20231130,114200,1181204470,6960,6970,6970,6960,105
20231130,114100,1180472670,6950,6960,6960,6950,591
20231130,114000,1176363810,6960,6970,6970,6960,235
20231130,113900,1174726710,6970,6970,6970,6970,31
20231130,113800,1174510640,6950,6960,6970,6950,13684
20231130,113700,1079342140,6960,6970,6970,6960,367
20231130,113600,1076785210,6980,6980,6980,6970,302
20231130,113500,1074677750,6980,6980,6980,6980,2
20231130,113400,1074663790,6980,6970,6980,6970,404
20231130,113300,1071847800,6970,6960,6970,6960,728
20231130,113200,1066776840,6960,6970,6970,6960,41
20231130,113100,1066491460,6960,6980,6980,6960,3988
20231130,113000,1038704020,6980,6980,6980,6980,100
20231130,112900,1038006020,6970,6980,6980,6970,537
20231130,112800,1034258260,6980,6970,6980,6970,229
20231130,112700,1032661890,6970,6970,6970,6970,223
20231130,112600,1031107580,6980,6970,6980,6970,200
20231130,112500,1029713320,6970,6970,6970,6970,10
20231130,112400,1029643620,6970,6980,6980,6970,660
20231130,112300,1025037600,6990,6980,6990,6980,59
20231130,112200,1024625770,6980,6990,6990,6980,1100
20231130,112100,1016946770,6990,6990,6990,6990,1190
20231130,112000,1008628670,7000,7000,7000,7000,2
20231130,111900,1008614670,7000,7000,7000,7000,150
20231130,111800,1007564670,7000,7000,7000,7000,126
20231130,111700,1006682670,7000,7000,7000,7000,19
20231130,111600,1006549670,6990,7000,7000,6990,1270
20231130,111500,997659760,6990,6990,7000,6990,1239
20231130,111400,988998870,6990,6990,6990,6990,218
20231130,111300,987475050,7000,7000,7000,6990,1856
20231130,111200,974483330,6980,6990,6990,6980,1365
20231130,111100,964942140,6990,6990,6990,6990,200
20231130,111000,963544140,6990,6990,7000,6990,560
20231130,110900,959629730,7000,6990,7000,6990,2585
20231130,110800,941549280,6990,6990,6990,6980,312
20231130,110700,939369320,6980,6990,6990,6980,512
20231130,110600,935794610,6990,6980,6990,6980,346
20231130,110500,933377970,6980,6980,7000,6980,3017
20231130,110400,912301130,6980,6980,6980,6980,218
20231130,110300,910779490,6980,6990,6990,6980,51
20231130,110200,910423410,6990,6990,6990,6980,129
20231130,110100,909522930,6980,6980,6990,6980,83
20231130,110000,908943560,6980,6980,6980,6980,825
20231130,105900,903185060,6980,6980,6980,6980,1433
20231130,105800,893182720,6980,6980,6990,6980,312
20231130,105700,891004460,6980,6990,6990,6980,787
20231130,105600,885510700,6990,6990,6990,6980,3389
20231130,105500,861850370,6990,6980,6990,6980,9
20231130,105400,861787500,6980,6980,6980,6980,317
20231130,105300,859574840,6970,6980,6980,6970,557
20231130,105200,855691790,6980,6980,6980,6980,324
20231130,105100,853430270,6970,6980,6980,6970,992
20231130,105000,846510730,6980,6970,6980,6970,203
20231130,104900,845095710,6970,6970,6970,6970,271
20231130,104800,843206840,6980,6980,6980,6980,385
20231130,104700,840519540,6980,6980,6980,6970,285
20231130,104600,838532880,6980,6980,6980,6980,10
20231130,104500,838463080,6980,6980,6980,6980,123
20231130,104400,837604540,6980,6980,6980,6980,76
20231130,104300,837074060,6980,6980,6990,6980,779
20231130,104200,831636620,6990,6990,6990,6990,22
20231130,104100,831482840,6980,6990,6990,6980,119
20231130,104000,830651160,6980,6990,6990,6980,55
20231130,103900,830266910,7000,7000,7000,6980,113
20231130,103800,829476210,6990,6970,7000,6970,734
20231130,103700,824351400,6980,6980,6980,6980,238
20231130,103600,822690160,6980,6990,6990,6980,210
20231130,103500,821224260,6990,6980,6990,6980,154
20231130,103400,820149320,6990,6990,6990,6990,101
20231130,103300,819443330,6980,6980,6980,6980,175
20231130,103200,818221830,6980,7000,7000,6980,1161
20231130,103100,810117730,7000,6990,7000,6990,797
20231130,103000,804545400,6980,6990,6990,6980,722
20231130,102900,799505620,6980,6990,6990,6980,311
20231130,102800,797334330,6990,6990,6990,6990,174
20231130,102700,796118070,6990,6990,6990,6990,299
20231130,102600,794028060,6990,6980,6990,6980,545
20231130,102500,790218520,6980,7000,7000,6980,2056
20231130,102400,775842640,6990,6990,6990,6990,1428
20231130,102300,765860920,6980,6960,6980,6960,2935
20231130,102200,745393740,6970,6970,6970,6970,117
20231130,102100,744578250,6970,6970,6970,6970,10
20231130,102000,744508550,6980,6980,6980,6960,28
20231130,101900,744313130,6980,6980,6980,6980,1
20231130,101800,744306150,6970,6970,6980,6970,1212
20231130,101700,735851380,6980,6980,6980,6980,0
20231130,101600,735851380,6980,6980,6980,6980,200
20231130,101500,734455380,6980,6980,6980,6980,52
20231130,101400,734092420,6980,6970,6980,6970,185
20231130,101300,732802910,6960,6960,6970,6960,1511
20231130,101200,722285940,6960,6960,6960,6940,689
20231130,101100,717495090,6960,6950,6960,6940,976
20231130,101000,710720490,6960,6950,6960,6950,98
20231130,100900,710039190,6960,6950,6960,6950,833
20231130,100800,704249770,6970,6970,6980,6950,2674
20231130,100700,685648290,6970,6980,6980,6960,2851
20231130,100600,665782000,6970,6980,6980,6970,6
20231130,100500,665740170,6980,6980,6980,6960,564
20231130,100400,661810340,6980,6970,6980,6970,1013
20231130,100300,654749720,6970,6970,6970,6970,65
20231130,100200,654296670,6970,6960,6980,6960,302
20231130,100100,652191760,6980,6980,6980,6980,2
20231130,100000,652177800,6980,6980,6980,6970,312
20231130,095900,650000500,6980,6970,6980,6960,613
20231130,095800,645727950,6970,6970,6970,6950,1214
20231130,095700,637280400,6980,6970,6980,6970,29
20231130,095600,637078230,6970,6980,6980,6970,265
20231130,095500,635230800,6990,6970,6990,6970,1077
20231130,095400,627714850,6970,6970,6980,6970,271
20231130,095300,625824860,6980,6980,6980,6980,83
20231130,095200,625245520,6980,6980,7000,6980,578
20231130,095100,621208040,6980,7000,7000,6980,681
20231130,095000,616451410,6990,6980,6990,6980,1093
20231130,094900,608811390,6980,6990,6990,6970,423
20231130,094800,605860490,6990,6970,6990,6960,1871
20231130,094700,592805140,6960,6960,6960,6930,5002
20231130,094600,558047030,6960,6970,6970,6960,463
20231130,094500,554824470,6970,6980,6980,6960,396
20231130,094400,552065880,6960,6980,6980,6950,1862
20231130,094300,539081670,6990,7000,7000,6980,301
20231130,094200,536978550,6980,7010,7010,6980,2416
20231130,094100,520056790,7010,7010,7010,7000,487
20231130,094000,516644570,7010,6990,7010,6990,514
20231130,093900,513047670,6990,7010,7020,6990,2225
20231130,093800,497474180,7010,6980,7010,6970,5564
20231130,093700,458550230,6980,6970,6980,6940,1867
20231130,093600,445546140,6970,6970,6980,6970,237
20231130,093500,443894240,6960,6950,6960,6950,946
20231130,093400,437310160,6940,6950,6960,6940,1951
20231130,093300,423760380,6950,6960,6960,6950,762
20231130,093200,418458460,6970,6970,6970,6970,211
20231130,093100,416987790,6970,6970,6970,6970,168
20231130,093000,415816830,6970,6960,6970,6960,540
20231130,092900,412055340,6950,6950,6960,6950,807
20231130,092800,406438970,6950,6980,6980,6950,3126
20231130,092700,384673600,6980,6980,6980,6970,3490
20231130,092600,360314600,6980,6970,6990,6970,1998
20231130,092500,346385400,6970,6970,6980,6970,726
20231130,092400,341320180,6970,6960,6970,6960,3213
20231130,092300,318949300,6970,6970,6970,6970,243
20231130,092200,317255590,6970,6960,6970,6950,1045
20231130,092100,309981790,6960,6950,6960,6940,2910
20231130,092000,289757050,6970,6960,6970,6950,791
20231130,091900,284252240,6960,6960,6960,6960,243
20231130,091800,282560960,6950,6950,6960,6950,661
20231130,091700,277965810,6950,6930,6950,6930,587
20231130,091600,273892820,6940,6940,6940,6930,327
20231130,091500,271625090,6940,6930,6940,6920,780
20231130,091400,266219280,6920,6930,6940,6910,6222
20231130,091300,223147710,6940,6960,6960,6940,2488
20231130,091200,205862140,6950,6950,6950,6950,1465
20231130,091100,195680390,6940,6950,6950,6940,613
20231130,091000,191421560,6940,6970,6970,6930,3040
20231130,090900,170292580,6970,6960,6970,6960,565
20231130,090800,166356430,6960,6970,6970,6940,2650
20231130,090700,147949920,6950,6990,6990,6950,2801
20231130,090600,128447730,6980,6980,6980,6960,2544
20231130,090500,110716900,6980,6990,7000,6980,1932
20231130,090400,97205260,6950,7010,7010,6950,2302
20231130,090300,81139450,7010,6960,7010,6960,566
20231130,090200,77183720,6950,6930,6970,6920,1234
20231130,090100,68613010,6930,6930,6940,6930,4006
20231130,090000,40851280,6920,6950,6950,6920,5883