stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,194200,33481549500,28900,28900,28900,28900,30413
20231129,194100,33481549500,28900,28900,28900,28900,0
20231129,194000,33481549500,28900,28900,28900,28900,0
20231129,193900,33481549500,28900,28900,28900,28900,0
20231129,193800,33481549500,28900,28900,28900,28900,0
20231129,193700,33481549500,28900,28900,28900,28900,0
20231129,193600,33481549500,28900,28900,28900,28900,0
20231129,193500,33481549500,28900,28900,28900,28900,0
20231129,193400,33481549500,28900,28900,28900,28900,0
20231129,193300,33481549500,28900,28900,28900,28900,0
20231129,193200,33481549500,28900,28900,28900,28900,0
20231129,193100,33481549500,28900,28900,28900,28900,0
20231129,193000,33481549500,28900,28900,28900,28900,0
20231129,192900,33481549500,28900,28900,28900,28900,0
20231129,192800,33481549500,28900,28900,28900,28900,0
20231129,192700,33481549500,28900,28900,28900,28900,0
20231129,192600,33481549500,28900,28900,28900,28900,0
20231129,192500,33481549500,28900,28900,28900,28900,0
20231129,192400,33481549500,28900,28900,28900,28900,0
20231129,192300,33481549500,28900,28900,28900,28900,0
20231129,192200,33481549500,28900,28900,28900,28900,0
20231129,192100,33481549500,28900,28900,28900,28900,0
20231129,192000,33481549500,28900,28900,28900,28900,0
20231129,191900,33481549500,28900,28900,28900,28900,0
20231129,191800,33481549500,28900,28900,28900,28900,0
20231129,191700,33481549500,28900,28900,28900,28900,0
20231129,191600,33481549500,28900,28900,28900,28900,0
20231129,191500,33481549500,28900,28900,28900,28900,0
20231129,191400,33481549500,28900,28900,28900,28900,0
20231129,191300,33481549500,28900,28900,28900,28900,0
20231129,191200,33481549500,28900,28900,28900,28900,30413
20231129,191100,33481549500,28900,28900,28900,28900,0
20231129,191000,33481549500,28900,28900,28900,28900,0
20231129,190900,33481549500,28900,28900,28900,28900,0
20231129,190800,33481549500,28900,28900,28900,28900,0
20231129,190700,33481549500,28900,28900,28900,28900,0
20231129,190600,33481549500,28900,28900,28900,28900,0
20231129,190500,33481549500,28900,28900,28900,28900,0
20231129,190400,33481549500,28900,28900,28900,28900,0
20231129,190300,33481549500,28900,28900,28900,28900,0
20231129,190200,33481549500,28900,28900,28900,28900,0
20231129,190100,33481549500,28900,28900,28900,28900,0
20231129,190000,33481549500,28900,28900,28900,28900,0
20231129,185900,33481549500,28900,28900,28900,28900,0
20231129,185800,33481549500,28900,28900,28900,28900,0
20231129,185700,33481549500,28900,28900,28900,28900,0
20231129,185600,33481549500,28900,28900,28900,28900,0
20231129,185500,33481549500,28900,28900,28900,28900,0
20231129,185400,33481549500,28900,28900,28900,28900,0
20231129,185300,33481549500,28900,28900,28900,28900,0
20231129,185200,33481549500,28900,28900,28900,28900,0
20231129,185100,33481549500,28900,28900,28900,28900,0
20231129,185000,33481549500,28900,28900,28900,28900,0
20231129,184900,33481549500,28900,28900,28900,28900,0
20231129,184800,33481549500,28900,28900,28900,28900,0
20231129,184700,33481549500,28900,28900,28900,28900,0
20231129,184600,33481549500,28900,28900,28900,28900,0
20231129,184500,33481549500,28900,28900,28900,28900,0
20231129,184400,33481549500,28900,28900,28900,28900,0
20231129,184300,33481549500,28900,28900,28900,28900,0
20231129,184200,33481549500,28900,28900,28900,28900,30413
20231129,184100,33481549500,28900,28900,28900,28900,0
20231129,184000,33481549500,28900,28900,28900,28900,0
20231129,183900,33481549500,28900,28900,28900,28900,0
20231129,183800,33481549500,28900,28900,28900,28900,0
20231129,183700,33481549500,28900,28900,28900,28900,0
20231129,183600,33481549500,28900,28900,28900,28900,0
20231129,183500,33481549500,28900,28900,28900,28900,0
20231129,183400,33481549500,28900,28900,28900,28900,0
20231129,183300,33481549500,28900,28900,28900,28900,0
20231129,183200,33481549500,28900,28900,28900,28900,0
20231129,183100,33481549500,28900,28900,28900,28900,0
20231129,183000,33481549500,28900,28900,28900,28900,0
20231129,182900,33481549500,28900,28900,28900,28900,0
20231129,182800,33481549500,28900,28900,28900,28900,0
20231129,182700,33481549500,28900,28900,28900,28900,0
20231129,182600,33481549500,28900,28900,28900,28900,0
20231129,182500,33481549500,28900,28900,28900,28900,0
20231129,182400,33481549500,28900,28900,28900,28900,0
20231129,182300,33481549500,28900,28900,28900,28900,0
20231129,182200,33481549500,28900,28900,28900,28900,0
20231129,182100,33481549500,28900,28900,28900,28900,0
20231129,182000,33481549500,28900,28900,28900,28900,0
20231129,181900,33481549500,28900,28900,28900,28900,0
20231129,181800,33481549500,28900,28900,28900,28900,0
20231129,181700,33481549500,28900,28900,28900,28900,0
20231129,181600,33481549500,28900,28900,28900,28900,0
20231129,181500,33481549500,28900,28900,28900,28900,0
20231129,181400,33481549500,28900,28900,28900,28900,0
20231129,181300,33481549500,28900,28900,28900,28900,0
20231129,181200,33481549500,28900,28900,28900,28900,30413
20231129,181100,33481549500,28900,28900,28900,28900,0
20231129,181000,33481549500,28900,28900,28900,28900,0
20231129,180900,33481549500,28900,28900,28900,28900,0
20231129,180800,33481549500,28900,28900,28900,28900,0
20231129,180700,33481549500,28900,28900,28900,28900,0
20231129,180600,33481549500,28900,28900,28900,28900,0
20231129,180500,33481549500,28900,28900,28900,28900,0
20231129,180400,33481549500,28900,28900,28900,28900,0
20231129,180300,33481549500,28900,28900,28900,28900,0
20231129,180200,33481549500,28900,28900,28900,28900,0
20231129,180100,33481549500,28900,28900,28900,28900,0
20231129,180000,33481549500,28900,28900,28900,28900,0
20231129,175900,33481549500,28900,28900,28900,28900,0
20231129,175800,33481549500,28900,28900,28900,28900,0
20231129,175700,33481549500,28900,28900,28900,28900,0
20231129,175600,33481549500,28900,28900,28900,28900,0
20231129,175500,33481549500,28900,28900,28900,28900,0
20231129,175400,33481549500,28900,28900,28900,28900,0
20231129,175300,33481549500,28900,28900,28900,28900,0
20231129,175200,33481549500,28900,28900,28900,28900,0
20231129,175100,33481549500,28900,28900,28900,28900,0
20231129,175000,33481549500,28900,28900,28900,28900,0
20231129,174900,33481549500,28900,28900,28900,28900,0
20231129,174800,33481549500,28900,28900,28900,28900,0
20231129,174700,33481549500,28900,28900,28900,28900,0
20231129,174600,33481549500,28900,28900,28900,28900,0
20231129,174500,33481549500,28900,28900,28900,28900,0
20231129,174400,33481549500,28900,28900,28900,28900,0
20231129,174300,33481549500,28900,28900,28900,28900,0
20231129,174200,33481549500,28900,28900,28900,28900,30413
20231129,174100,33481549500,28900,28900,28900,28900,0
20231129,174000,33481549500,28900,28900,28900,28900,0
20231129,173900,33481549500,28900,28900,28900,28900,0
20231129,173800,33481549500,28900,28900,28900,28900,0
20231129,173700,33481549500,28900,28900,28900,28900,0
20231129,173600,33481549500,28900,28900,28900,28900,0
20231129,173500,33481549500,28900,28900,28900,28900,0
20231129,173400,33481549500,28900,28900,28900,28900,0
20231129,173300,33481549500,28900,28900,28900,28900,0
20231129,173200,33481549500,28900,28900,28900,28900,0
20231129,173100,33481549500,28900,28900,28900,28900,0
20231129,173000,33481549500,28900,28900,28900,28900,0
20231129,172900,33481549500,28900,28900,28900,28900,0
20231129,172800,33481549500,28900,28900,28900,28900,0
20231129,172700,33481549500,28900,28900,28900,28900,0
20231129,172600,33481549500,28900,28900,28900,28900,0
20231129,172500,33481549500,28900,28900,28900,28900,0
20231129,172400,33481549500,28900,28900,28900,28900,0
20231129,172300,33481549500,28900,28900,28900,28900,0
20231129,172200,33481549500,28900,28900,28900,28900,0
20231129,172100,33481549500,28900,28900,28900,28900,0
20231129,172000,33481549500,28900,28900,28900,28900,0
20231129,171900,33481549500,28900,28900,28900,28900,0
20231129,171800,33481549500,28900,28900,28900,28900,0
20231129,171700,33481549500,28900,28900,28900,28900,0
20231129,171600,33481549500,28900,28900,28900,28900,0
20231129,171500,33481549500,28900,28900,28900,28900,0
20231129,171400,33481549500,28900,28900,28900,28900,0
20231129,171300,33481549500,28900,28900,28900,28900,0
20231129,171200,33481549500,28900,28900,28900,28900,30413
20231129,171100,33481549500,28900,28900,28900,28900,0
20231129,171000,33481549500,28900,28900,28900,28900,0
20231129,170900,33481549500,28900,28900,28900,28900,0
20231129,170800,33481549500,28900,28900,28900,28900,0
20231129,170700,33481549500,28900,28900,28900,28900,0
20231129,170600,33481549500,28900,28900,28900,28900,0
20231129,170500,33481549500,28900,28900,28900,28900,0
20231129,170400,33481549500,28900,28900,28900,28900,0
20231129,170300,33481549500,28900,28900,28900,28900,0
20231129,170200,33481549500,28900,28900,28900,28900,0
20231129,170100,33481549500,28900,28900,28900,28900,0
20231129,170000,33481549500,28900,28900,28900,28900,0
20231129,165900,33481549500,28900,28900,28900,28900,0
20231129,165800,33481549500,28900,28900,28900,28900,0
20231129,165700,33481549500,28900,28900,28900,28900,0
20231129,165600,33481549500,28900,28900,28900,28900,0
20231129,165500,33481549500,28900,28900,28900,28900,0
20231129,165400,33481549500,28900,28900,28900,28900,0
20231129,165300,33481549500,28900,28900,28900,28900,0
20231129,165200,33481549500,28900,28900,28900,28900,0
20231129,165100,33481549500,28900,28900,28900,28900,0
20231129,165000,33481549500,28900,28900,28900,28900,0
20231129,164900,33481549500,28900,28900,28900,28900,0
20231129,164800,33481549500,28900,28900,28900,28900,0
20231129,164700,33481549500,28900,28900,28900,28900,0
20231129,164600,33481549500,28900,28900,28900,28900,0
20231129,164500,33481549500,28900,28900,28900,28900,0
20231129,164400,33481549500,28900,28900,28900,28900,0
20231129,164300,33481549500,28900,28900,28900,28900,0
20231129,164200,33481549500,28900,28900,28900,28900,30413
20231129,164100,33481549500,28900,28900,28900,28900,0
20231129,164000,33481549500,28900,28900,28900,28900,0
20231129,163900,33481549500,28900,28900,28900,28900,0
20231129,163800,33481549500,28900,28900,28900,28900,0
20231129,163700,33481549500,28900,28900,28900,28900,0
20231129,163600,33481549500,28900,28900,28900,28900,0
20231129,163500,33481549500,28900,28900,28900,28900,0
20231129,163400,33481549500,28900,28900,28900,28900,0
20231129,163300,33481549500,28900,28900,28900,28900,0
20231129,163200,33481549500,28900,28900,28900,28900,0
20231129,163100,33481549500,28900,28900,28900,28900,0
20231129,163000,33481549500,28900,28900,28900,28900,0
20231129,162900,33481549500,28900,28900,28900,28900,0
20231129,162800,33481549500,28900,28900,28900,28900,0
20231129,162700,33481549500,28900,28900,28900,28900,0
20231129,162600,33481549500,28900,28900,28900,28900,0
20231129,162500,33481549500,28900,28900,28900,28900,0
20231129,162400,33481549500,28900,28900,28900,28900,0
20231129,162300,33481549500,28900,28900,28900,28900,0
20231129,162200,33481549500,28900,28900,28900,28900,0
20231129,162100,33481549500,28900,28900,28900,28900,0
20231129,162000,33481549500,28900,28900,28900,28900,0
20231129,161900,33481549500,28900,28900,28900,28900,0
20231129,161800,33481549500,28900,28900,28900,28900,0
20231129,161700,33481549500,28900,28900,28900,28900,0
20231129,161600,33481549500,28900,28900,28900,28900,0
20231129,161500,33481549500,28900,28900,28900,28900,0
20231129,161400,33481549500,28900,28900,28900,28900,0
20231129,161300,33481549500,28900,28900,28900,28900,0
20231129,161200,33481549500,28900,28900,28900,28900,30413
20231129,161100,33481549500,28900,28900,28900,28900,0
20231129,161000,33481549500,28900,28900,28900,28900,0
20231129,160900,33481549500,28900,28900,28900,28900,0
20231129,160800,33481549500,28900,28900,28900,28900,0
20231129,160700,33481549500,28900,28900,28900,28900,0
20231129,160600,33481549500,28900,28900,28900,28900,0
20231129,160500,33481549500,28900,28900,28900,28900,0
20231129,160400,33481549500,28900,28900,28900,28900,0
20231129,160300,33481549500,28900,28900,28900,28900,0
20231129,160200,33481549500,28900,28900,28900,28900,0
20231129,160100,33481549500,28900,28900,28900,28900,0
20231129,160000,33481549500,28900,28900,28900,28900,0
20231129,155900,33481549500,28900,28900,28900,28900,0
20231129,155800,33481549500,28900,28900,28900,28900,0
20231129,155700,33481549500,28900,28900,28900,28900,0
20231129,155600,33481549500,28900,28900,28900,28900,0
20231129,155500,33481549500,28900,28900,28900,28900,0
20231129,155400,33481549500,28900,28900,28900,28900,0
20231129,155300,33481549500,28900,28900,28900,28900,0
20231129,155200,33481549500,28900,28900,28900,28900,0
20231129,155100,33481549500,28900,28900,28900,28900,0
20231129,155000,33481549500,28900,28900,28900,28900,0
20231129,154900,33481549500,28900,28900,28900,28900,0
20231129,154800,33481549500,28900,28900,28900,28900,0
20231129,154700,33481549500,28900,28900,28900,28900,0
20231129,154600,33481549500,28900,28900,28900,28900,0
20231129,154500,33481549500,28900,28900,28900,28900,0
20231129,154400,33481549500,28900,28900,28900,28900,0
20231129,154300,33481549500,28900,28900,28900,28900,0
20231129,154200,33481549500,28900,28900,28900,28900,30413
20231129,154100,33481549500,28900,28900,28900,28900,0
20231129,154000,33481549500,28900,28900,28900,28900,0
20231129,153900,33481549500,28900,28900,28900,28900,0
20231129,153800,33481549500,28900,28900,28900,28900,0
20231129,153700,33481549500,28900,28900,28900,28900,0
20231129,153600,33481549500,28900,28900,28900,28900,0
20231129,153500,33481549500,28900,28900,28900,28900,0
20231129,153400,33481549500,28900,28900,28900,28900,0
20231129,153300,33481549500,28900,28900,28900,28900,0
20231129,153200,33481549500,28900,28900,28900,28900,0
20231129,153100,33481549500,28900,28900,28900,28900,0
20231129,153000,33481549500,28900,28900,28900,28900,30413
20231129,152900,32602613800,28900,28900,28900,28900,0
20231129,152800,32602613800,28900,28900,28900,28900,0
20231129,152700,32602613800,28900,28900,28900,28900,0
20231129,152600,32602613800,28900,28900,28900,28900,0
20231129,152500,32602613800,28900,28900,28900,28900,0
20231129,152400,32602613800,28900,28900,28900,28900,0
20231129,152300,32602613800,28900,28900,28900,28900,0
20231129,152200,32602613800,28900,28900,28900,28900,0
20231129,152100,32602613800,28900,28900,28900,28900,0
20231129,152000,32602613800,28900,28900,28900,28900,0
20231129,151900,32602613800,28900,28950,28950,28850,6321
20231129,151800,32420005250,28900,28900,28950,28900,2241
20231129,151700,32355224250,28950,28950,28950,28850,6974
20231129,151600,32153686900,28900,28950,28950,28900,3397
20231129,151500,32055505300,28950,28900,28950,28850,3857
20231129,151400,31943933700,28900,28900,28950,28850,3829
20231129,151300,31833277500,28900,28950,28950,28850,8995
20231129,151200,31573315550,28950,28900,28950,28900,3164
20231129,151100,31481856900,28950,28950,28950,28900,1624
20231129,151000,31434911750,28950,28950,28950,28900,3447
20231129,150900,31335193150,28950,28950,28950,28900,705
20231129,150800,31314801450,28950,28900,28950,28850,6375
20231129,150700,31130518900,28950,28950,28950,28900,1450
20231129,150600,31088582700,28950,28950,29000,28900,5377
20231129,150500,30933079450,28900,28950,28950,28900,963
20231129,150400,30905212450,28950,28850,28950,28850,1677
20231129,150300,30856698400,28850,28900,29000,28850,8368
20231129,150200,30614891350,28900,28950,28950,28900,1298
20231129,150100,30577355000,28950,28950,28950,28900,1408
20231129,150000,30536624750,28900,28900,28950,28900,1507
20231129,145900,30493051400,28900,28900,28950,28900,2033
20231129,145800,30434295450,28900,28950,28950,28900,1002
20231129,145700,30405319700,28900,28850,28950,28850,3395
20231129,145600,30307207350,28850,28900,28900,28800,6563
20231129,145500,30117870850,28900,28850,28900,28800,3867
20231129,145400,30006393950,28850,28900,28900,28800,3041
20231129,145300,29918683050,28850,28800,28900,28800,3626
20231129,145200,29814119550,28850,28850,28850,28800,4095
20231129,145100,29696046100,28850,28850,28900,28850,6003
20231129,145000,29522839300,28850,28900,28900,28850,1661
20231129,144900,29474892150,28900,28900,28950,28850,5453
20231129,144800,29317418900,28900,28850,28900,28850,3691
20231129,144700,29210788650,28900,28850,28900,28850,2512
20231129,144600,29138261050,28900,28850,28900,28850,2422
20231129,144500,29068369750,28850,28850,28900,28850,510
20231129,144400,29053647250,28900,28900,28900,28850,2183
20231129,144300,28990645600,28900,28850,28950,28850,7227
20231129,144200,28781842600,28900,28900,28900,28850,7256
20231129,144100,28572467400,28900,28950,28950,28850,6237
20231129,144000,28392239600,28950,28900,28950,28900,2633
20231129,143900,28316136150,28900,28900,28950,28850,13152
20231129,143800,27936039800,28950,28900,28950,28900,6835
20231129,143700,27738504200,28900,28950,29000,28900,12159
20231129,143600,27386569800,28950,29050,29050,28950,10110
20231129,143500,27093515250,29000,29000,29050,29000,3768
20231129,143400,26984153300,29000,29000,29050,29000,4438
20231129,143300,26855436700,29000,29000,29050,29000,1107
20231129,143200,26823324150,29000,29000,29050,29000,2082
20231129,143100,26762886600,29050,29050,29050,29000,1889
20231129,143000,26708092750,29050,29000,29050,29000,1355
20231129,142900,26668780650,29000,29000,29050,29000,1300
20231129,142800,26631056950,29000,29000,29050,29000,1286
20231129,142700,26593737550,29050,29000,29050,29000,2100
20231129,142600,26532808400,29050,29000,29050,29000,781
20231129,142500,26510128850,29000,29100,29100,29000,3410
20231129,142400,26411081100,29100,29050,29100,29050,270
20231129,142300,26403233000,29050,29050,29050,29000,2572
20231129,142200,26328532750,29000,29050,29050,29000,693
20231129,142100,26308410750,29050,29050,29050,29000,2787
20231129,142000,26227453000,29000,29000,29050,29000,540
20231129,141900,26211781000,29000,29000,29050,28950,1330
20231129,141800,26173212700,29000,29000,29000,28950,5061
20231129,141700,26026478300,29000,29000,29000,28950,807
20231129,141600,26003097500,29000,28950,29000,28950,1189
20231129,141500,25968672000,28950,29000,29000,28950,1570
20231129,141400,25923207950,28950,28950,29000,28950,4370
20231129,141300,25796667050,28950,28950,29000,28950,2322
20231129,141200,25729438300,29000,29000,29000,28950,13406
20231129,141100,25341309200,28950,28950,29000,28950,2691
20231129,141000,25263374450,29000,29150,29150,28950,78568
20231129,140900,22982356950,29150,29100,29150,29100,319
20231129,140800,22973066200,29100,29100,29150,29100,982
20231129,140700,22944487300,29100,29150,29150,29100,927
20231129,140600,22917506150,29150,29150,29150,29100,4994
20231129,140500,22771981700,29100,29150,29150,29100,1090
20231129,140400,22740227200,29150,29150,29200,29100,3625
20231129,140300,22634568800,29150,29100,29150,29100,1124
20231129,140200,22601847750,29150,29100,29150,29100,1169
20231129,140100,22567819200,29150,29150,29150,29100,2512
20231129,140000,22494692600,29150,29150,29200,29100,6409
20231129,135900,22307876250,29150,29150,29200,29150,781
20231129,135800,22285105450,29200,29150,29200,29150,752
20231129,135700,22263166600,29200,29150,29200,29150,420
20231129,135600,22250915700,29200,29150,29200,29150,3141
20231129,135500,22159310950,29200,29250,29250,29150,4407
20231129,135400,22030624300,29200,29250,29250,29200,1225
20231129,135300,21994820150,29250,29250,29300,29200,3446
20231129,135200,21894023350,29200,29200,29250,29200,1220
20231129,135100,21858385400,29250,29250,29250,29200,484
20231129,135000,21844247800,29200,29250,29250,29200,220
20231129,134900,21837819700,29250,29150,29250,29150,602
20231129,134800,21820249550,29150,29200,29250,29150,3256
20231129,134700,21725203300,29250,29150,29250,29150,3795
20231129,134600,21614433450,29200,29150,29200,29150,1540
20231129,134500,21569531450,29150,29200,29200,29150,1022
20231129,134400,21539733500,29150,29150,29200,29150,1409
20231129,134300,21498648250,29200,29250,29250,29150,3847
20231129,134200,21386321550,29250,29200,29250,29200,2133
20231129,134100,21323988350,29200,29200,29250,29200,404
20231129,134000,21312186400,29200,29250,29250,29200,2128
20231129,133900,21250002950,29250,29200,29250,29200,2419
20231129,133800,21179262400,29200,29250,29300,29200,3466
20231129,133700,21077888650,29300,29250,29300,29250,1806
20231129,133600,21025061500,29250,29250,29250,29200,1248
20231129,133500,20988569250,29250,29300,29300,29200,3766
20231129,133400,20878419950,29300,29250,29300,29250,1680
20231129,133300,20829278400,29250,29300,29350,29250,3561
20231129,133200,20724939100,29300,29300,29350,29300,284
20231129,133100,20716615950,29300,29350,29350,29300,1770
20231129,133000,20664724050,29350,29350,29350,29300,677
20231129,132900,20644873800,29350,29350,29350,29300,997
20231129,132800,20615651200,29300,29350,29350,29300,407
20231129,132700,20603717250,29350,29300,29350,29300,417
20231129,132600,20591491950,29300,29350,29350,29300,2662
20231129,132500,20513371600,29350,29350,29400,29350,954
20231129,132400,20485365050,29350,29350,29400,29350,1500
20231129,132300,20441325550,29400,29350,29400,29350,842
20231129,132200,20416585050,29400,29400,29400,29350,686
20231129,132100,20396429850,29400,29350,29400,29350,1425
20231129,132000,20354545150,29350,29400,29450,29350,5460
20231129,131900,20194028550,29400,29500,29500,29400,3146
20231129,131800,20101362900,29500,29450,29500,29400,6532
20231129,131700,19909092800,29400,29450,29500,29400,9495
20231129,131600,19629489550,29400,29450,29450,29400,1289
20231129,131500,19591547300,29400,29400,29450,29350,11966
20231129,131400,19239819300,29400,29350,29400,29350,2602
20231129,131300,19163407450,29350,29400,29400,29350,2278
20231129,131200,19096529650,29350,29350,29400,29350,1399
20231129,131100,19055441150,29350,29350,29400,29300,3336
20231129,131000,18957529700,29400,29350,29400,29300,2530
20231129,130900,18883279900,29300,29300,29350,29250,6544
20231129,130800,18691281850,29300,29300,29300,29250,3279
20231129,130700,18595224400,29300,29250,29300,29250,7685
20231129,130600,18370059900,29200,29200,29250,29200,5241
20231129,130500,18216799700,29200,29150,29250,29150,3480
20231129,130400,18115183300,29150,29150,29200,29100,4244
20231129,130300,17991480050,29100,29150,29150,29100,496
20231129,130200,17977040900,29100,29100,29150,29100,4220
20231129,130100,17854235350,29100,29050,29100,29050,789
20231129,130000,17831310850,29100,29100,29100,29050,846
20231129,125900,17806719200,29050,29100,29100,29050,3545
20231129,125800,17703690100,29100,29100,29100,29050,1080
20231129,125700,17672277450,29100,29100,29100,29050,1361
20231129,125600,17632703900,29100,29150,29150,29100,3828
20231129,125500,17521304300,29100,29150,29150,29100,3379
20231129,125400,17422974800,29150,29100,29150,29100,374
20231129,125300,17412089400,29100,29100,29150,29100,525
20231129,125200,17396809800,29100,29100,29150,29100,784
20231129,125100,17373988800,29100,29100,29100,29100,878
20231129,125000,17348439000,29100,29150,29150,29050,5945
20231129,124900,17175435200,29100,29150,29150,29100,1576
20231129,124800,17129507150,29150,29100,29150,29100,329
20231129,124700,17119931500,29150,29100,29150,29100,298
20231129,124600,17111253950,29150,29100,29150,29100,960
20231129,124500,17083315400,29100,29100,29150,29100,1915
20231129,124400,17027585200,29100,29100,29150,29100,1068
20231129,124300,16996503300,29100,29100,29150,29100,326
20231129,124200,16987014200,29150,29150,29150,29100,278
20231129,124100,16978918600,29150,29150,29150,29100,381
20231129,124000,16967830650,29100,29100,29150,29100,2253
20231129,123900,16902268300,29100,29100,29150,29100,359
20231129,123800,16891809100,29100,29150,29150,29100,501
20231129,123700,16877217150,29100,29100,29150,29050,1981
20231129,123600,16819552150,29100,29100,29100,29050,2923
20231129,123500,16734496850,29100,29100,29150,29050,897
20231129,123400,16708401300,29100,29100,29100,29050,1572
20231129,123300,16662674250,29100,29150,29150,29050,5575
20231129,123200,16500575850,29150,29100,29150,29100,515
20231129,123100,16485588050,29100,29100,29100,29050,2543
20231129,123000,16411666350,29100,29100,29100,29050,843
20231129,122900,16387159350,29100,29100,29100,29050,360
20231129,122800,16376683950,29100,29100,29150,29100,1142
20231129,122700,16343448750,29100,29100,29100,29050,1794
20231129,122600,16291283900,29100,29150,29150,29050,2109
20231129,122500,16229917150,29100,29100,29150,29100,749
20231129,122400,16208119000,29100,29100,29150,29100,1252
20231129,122300,16171642200,29150,29100,29150,29100,2013
20231129,122200,16113061600,29100,29100,29150,29100,1058
20231129,122100,16082251000,29100,29100,29150,29100,526
20231129,122000,16066937750,29100,29100,29150,29100,433
20231129,121900,16054337350,29100,29100,29150,29100,2696
20231129,121800,15975883150,29100,29100,29150,29100,765
20231129,121700,15953614950,29100,29150,29150,29100,930
20231129,121600,15926514600,29150,29100,29150,29100,1231
20231129,121500,15890689900,29100,29150,29150,29100,3284
20231129,121400,15795124950,29150,29100,29150,29100,81
20231129,121300,15792765650,29150,29100,29150,29100,1514
20231129,121200,15748707650,29150,29100,29150,29100,2773
20231129,121100,15668012150,29100,29150,29150,29100,1806
20231129,121000,15615451800,29100,29150,29150,29100,460
20231129,120900,15602065050,29100,29100,29150,29100,360
20231129,120800,15591588600,29150,29100,29150,29100,319
20231129,120700,15582305650,29100,29150,29150,29100,429
20231129,120600,15569811050,29150,29150,29150,29100,538
20231129,120500,15554153350,29100,29150,29150,29100,359
20231129,120400,15543706100,29150,29150,29150,29100,49
20231129,120300,15542279300,29150,29150,29150,29100,420
20231129,120200,15530045350,29150,29100,29150,29100,374
20231129,120100,15519152150,29150,29100,29150,29100,1003
20231129,120000,15489934500,29100,29150,29150,29100,643
20231129,115900,15471221750,29150,29150,29150,29100,297
20231129,115800,15462576200,29150,29150,29150,29100,367
20231129,115700,15451895850,29150,29100,29150,29100,1398
20231129,115600,15411156100,29150,29150,29150,29100,321
20231129,115500,15401810700,29150,29100,29150,29100,451
20231129,115400,15388671500,29150,29150,29150,29100,568
20231129,115300,15372125100,29100,29150,29150,29100,519
20231129,115200,15357013900,29100,29150,29150,29100,570
20231129,115100,15340414750,29100,29150,29150,29100,349
20231129,115000,15330247850,29150,29100,29150,29100,3827
20231129,114900,15218872900,29150,29150,29150,29100,116
20231129,114800,15215492300,29150,29150,29200,29150,2736
20231129,114700,15135737750,29150,29200,29200,29150,388
20231129,114600,15124414550,29150,29200,29200,29150,704
20231129,114500,15103872250,29150,29200,29200,29150,766
20231129,114400,15081514750,29200,29200,29200,29150,919
20231129,114300,15054685200,29250,29200,29250,29150,1202
20231129,114200,15019587650,29200,29150,29200,29150,511
20231129,114100,15004668050,29200,29200,29250,29150,1414
20231129,114000,14963424600,29250,29150,29250,29150,1614
20231129,113900,14916298550,29150,29150,29200,29150,1205
20231129,113800,14881169900,29150,29150,29150,29150,344
20231129,113700,14871142300,29150,29150,29200,29150,399
20231129,113600,14859507900,29150,29150,29200,29150,2160
20231129,113500,14796543350,29100,29150,29200,29100,1446
20231129,113400,14754391400,29150,29250,29250,29150,709
20231129,113300,14733689450,29200,29200,29200,29150,648
20231129,113200,14714769750,29200,29200,29200,29150,792
20231129,113100,14691670300,29200,29200,29200,29150,1204
20231129,113000,14656569900,29200,29250,29250,29100,810
20231129,112900,14632930800,29200,29150,29200,29100,7048
20231129,112800,14427232950,29150,29150,29150,29100,2640
20231129,112700,14350297850,29150,29150,29150,29100,259
20231129,112600,14342748550,29100,29100,29150,29100,1330
20231129,112500,14304045400,29100,29150,29150,29100,2385
20231129,112400,14234633650,29150,29100,29150,29100,95
20231129,112300,14231868150,29100,29150,29150,29100,409
20231129,112200,14219956000,29150,29150,29150,29100,2891
20231129,112100,14135827400,29150,29150,29150,29100,422
20231129,112000,14123532600,29150,29100,29150,29100,871
20231129,111900,14098150600,29150,29150,29150,29100,1244
20231129,111800,14061904500,29150,29150,29150,29100,165
20231129,111700,14057094800,29150,29100,29150,29100,544
20231129,111600,14041253850,29100,29150,29200,29100,878
20231129,111500,14015673000,29150,29150,29200,29100,2582
20231129,111400,13940437100,29100,29150,29150,29100,6989
20231129,111300,13737028900,29150,29150,29150,29100,2741
20231129,111200,13657135600,29150,29200,29200,29100,3469
20231129,111100,13556022300,29150,29200,29200,29150,1095
20231129,111000,13524102600,29150,29200,29200,29150,428
20231129,110900,13511625550,29200,29150,29200,29150,500
20231129,110800,13497039050,29150,29150,29200,29150,584
20231129,110700,13479996800,29150,29150,29150,29150,433
20231129,110600,13467374850,29100,29100,29200,29050,4634
20231129,110500,13332595200,29100,29100,29150,29100,1220
20231129,110400,13297087700,29100,29150,29200,29100,7778
20231129,110300,13070713450,29150,29150,29200,29150,957
20231129,110200,13042815800,29150,29200,29200,29150,504
20231129,110100,13028116400,29200,29250,29250,29150,5681
20231129,110000,12862511300,29200,29200,29250,29150,1065
20231129,105900,12831405850,29200,29200,29250,29150,495
20231129,105800,12816951900,29200,29200,29250,29200,640
20231129,105700,12798262000,29250,29250,29250,29200,991
20231129,105600,12769311250,29250,29250,29250,29200,655
20231129,105500,12750182050,29250,29200,29250,29200,531
20231129,105400,12734672800,29200,29250,29250,29150,1376
20231129,105300,12694494300,29200,29150,29250,29150,2889
20231129,105200,12610135300,29150,29150,29200,29150,1234
20231129,105100,12574164150,29150,29150,29150,29100,3070
20231129,105000,12484688000,29150,29100,29150,29100,880
20231129,104900,12459051450,29100,29100,29150,29100,510
20231129,104800,12444208200,29150,29150,29150,29100,621
20231129,104700,12426132550,29150,29100,29150,29100,1724
20231129,104600,12375960600,29100,29150,29200,29100,735
20231129,104500,12354540750,29150,29150,29200,29150,1145
20231129,104400,12321163800,29150,29150,29150,29100,5805
20231129,104300,12151952650,29150,29150,29200,29150,1809
20231129,104200,12099198400,29150,29200,29200,29150,994
20231129,104100,12070212550,29150,29200,29200,29150,2404
20231129,104000,12000082550,29200,29250,29250,29200,3643
20231129,103900,11893706000,29250,29250,29250,29200,2465
20231129,103800,11821725000,29250,29200,29250,29200,597
20231129,103700,11804290550,29200,29200,29250,29200,1928
20231129,103600,11747992300,29200,29250,29250,29200,894
20231129,103500,11721886400,29200,29250,29250,29200,410
20231129,103400,11709906650,29200,29250,29250,29200,1326
20231129,103300,11671164500,29250,29200,29250,29200,736
20231129,103200,11649655600,29200,29250,29250,29200,670
20231129,103100,11630085200,29200,29200,29250,29200,714
20231129,103000,11609235750,29200,29200,29200,29150,806
20231129,102900,11585704550,29200,29150,29200,29150,640
20231129,102800,11567030200,29200,29200,29200,29150,180
20231129,102700,11561778100,29200,29200,29200,29150,1196
20231129,102600,11526855400,29200,29200,29250,29200,2131
20231129,102500,11464627300,29200,29200,29250,29200,344
20231129,102400,11454578600,29250,29200,29250,29200,215
20231129,102300,11448299500,29250,29200,29250,29200,732
20231129,102200,11426924350,29250,29200,29250,29200,1369
20231129,102100,11386947000,29250,29250,29300,29200,5507
20231129,102000,11225929850,29250,29250,29250,29200,212
20231129,101900,11219734800,29250,29250,29250,29200,120
20231129,101800,11216229900,29250,29200,29250,29200,1547
20231129,101700,11171056950,29200,29200,29200,29150,593
20231129,101600,11153742400,29150,29150,29150,29100,1996
20231129,101500,11095583100,29150,29100,29150,29100,855
20231129,101400,11070669050,29100,29200,29200,29100,863
20231129,101300,11045520200,29150,29200,29200,29150,2518
20231129,101200,10972097750,29250,29250,29250,29200,2919
20231129,101100,10886840900,29250,29200,29250,29200,4151
20231129,101000,10765591750,29250,29300,29300,29200,2916
20231129,100900,10680314500,29250,29300,29300,29250,558
20231129,100800,10663984450,29300,29300,29300,29250,922
20231129,100700,10636975600,29300,29300,29300,29200,1398
20231129,100600,10596070950,29300,29250,29300,29200,778
20231129,100500,10573308700,29250,29250,29300,29200,2194
20231129,100400,10509106350,29250,29300,29300,29250,1854
20231129,100300,10454848600,29250,29300,29300,29250,9004
20231129,100200,10191033900,29300,29250,29300,29250,1074
20231129,100100,10159598150,29250,29150,29250,29150,7760
20231129,100000,9932985750,29200,29200,29200,29150,1117
20231129,095900,9900410800,29150,29150,29200,29150,1280
20231129,095800,9863097950,29150,29150,29200,29150,587
20231129,095700,9845985750,29200,29150,29200,29150,1124
20231129,095600,9813213950,29200,29150,29200,29150,1552
20231129,095500,9767943500,29200,29150,29200,29100,1033
20231129,095400,9737832600,29150,29150,29200,29100,1272
20231129,095300,9700768950,29150,29150,29150,29100,1179
20231129,095200,9666431450,29150,29200,29200,29100,1855
20231129,095100,9612384700,29150,29200,29200,29150,2867
20231129,095000,9528756000,29200,29100,29200,29100,2026
20231129,094900,9469694050,29100,29000,29100,29000,6652
20231129,094800,9276322300,29000,29050,29050,29000,1598
20231129,094700,9229951700,29050,29000,29050,29000,713
20231129,094600,9209259200,29050,29050,29050,29000,1049
20231129,094500,9178830300,29000,29000,29050,29000,2978
20231129,094400,9092465850,29000,29000,29050,28950,1894
20231129,094300,9037532750,29000,29050,29050,29000,5499
20231129,094200,8878052600,29050,29000,29050,29000,1446
20231129,094100,8836073000,29050,28950,29050,28950,2913
20231129,094000,8751628300,28950,29050,29050,28950,18273
20231129,093900,8221999150,29050,29100,29100,29000,10476
20231129,093800,7917747850,29100,29100,29100,29050,1132
20231129,093700,7884820500,29100,29100,29100,29050,4217
20231129,093600,7762135800,29100,29100,29100,29050,1808
20231129,093500,7709593950,29050,29000,29050,29000,3040
20231129,093400,7621307200,29050,29000,29050,29000,2222
20231129,093300,7556862450,29000,28950,29050,28950,7108
20231129,093200,7350738550,29000,29000,29100,28950,32598
20231129,093100,6405002350,29000,29050,29050,29000,3089
20231129,093000,6315388800,29000,29050,29050,29000,1917
20231129,092900,6259780900,29050,29050,29050,29000,2014
20231129,092800,6201367400,29050,29050,29100,29000,8702
20231129,092700,5948737500,29100,29100,29100,29050,2863
20231129,092600,5865477950,29150,29100,29150,29100,1238
20231129,092500,5829442400,29100,29050,29100,29000,3270
20231129,092400,5734392450,29050,29050,29100,29000,9556
20231129,092300,5456806200,29050,29150,29200,29050,28747
20231129,092200,4620594200,29150,29250,29300,29150,11524
20231129,092100,4284026700,29250,29350,29350,29250,2551
20231129,092000,4209274200,29300,29250,29350,29250,4409
20231129,091900,4080244400,29250,29250,29300,29250,3535
20231129,091800,3976784650,29300,29300,29300,29250,2881
20231129,091700,3892490450,29300,29250,29300,29250,1017
20231129,091600,3862714000,29300,29250,29300,29200,5258
20231129,091500,3708989400,29200,29250,29250,29200,2321
20231129,091400,3641203350,29200,29250,29250,29200,1422
20231129,091300,3599657800,29250,29250,29250,29200,4599
20231129,091200,3465265650,29250,29350,29350,29250,8285
20231129,091100,3222672500,29300,29350,29400,29300,4514
20231129,091000,3090218550,29350,29400,29500,29350,6677
20231129,090900,2893857100,29400,29450,29450,29350,4012
20231129,090800,2775881300,29450,29250,29450,29200,3764
20231129,090700,2665569150,29250,29250,29350,29200,15515
20231129,090600,2211735150,29250,29250,29300,29200,10086
20231129,090500,1916852900,29250,29350,29400,29250,8576
20231129,090400,1665722950,29300,29400,29450,29300,7577
20231129,090300,1443178700,29400,29450,29500,29350,6755
20231129,090200,1244487500,29450,29350,29450,29250,7523
20231129,090100,1023554900,29300,29300,29450,29250,7398
20231129,090000,806675800,29300,29400,29400,29200,26635