stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183100,1158984960,5480,5480,5480,5480,3790
20231124,183000,1158984960,5480,5480,5480,5480,0
20231124,182900,1158984960,5480,5480,5480,5480,0
20231124,182800,1158984960,5480,5480,5480,5480,0
20231124,182700,1158984960,5480,5480,5480,5480,0
20231124,182600,1158984960,5480,5480,5480,5480,0
20231124,182500,1158984960,5480,5480,5480,5480,0
20231124,182400,1158984960,5480,5480,5480,5480,0
20231124,182300,1158984960,5480,5480,5480,5480,0
20231124,182200,1158984960,5480,5480,5480,5480,0
20231124,182100,1158984960,5480,5480,5480,5480,0
20231124,182000,1158984960,5480,5480,5480,5480,0
20231124,181900,1158984960,5480,5480,5480,5480,0
20231124,181800,1158984960,5480,5480,5480,5480,0
20231124,181700,1158984960,5480,5480,5480,5480,0
20231124,181600,1158984960,5480,5480,5480,5480,0
20231124,181500,1158984960,5480,5480,5480,5480,0
20231124,181400,1158984960,5480,5480,5480,5480,0
20231124,181300,1158984960,5480,5480,5480,5480,0
20231124,181200,1158984960,5480,5480,5480,5480,0
20231124,181100,1158984960,5480,5480,5480,5480,0
20231124,181000,1158984960,5480,5480,5480,5480,0
20231124,180900,1158984960,5480,5480,5480,5480,0
20231124,180800,1158984960,5480,5480,5480,5480,0
20231124,180700,1158984960,5480,5480,5480,5480,0
20231124,180600,1158984960,5480,5480,5480,5480,0
20231124,180500,1158984960,5480,5480,5480,5480,0
20231124,180400,1158984960,5480,5480,5480,5480,0
20231124,180300,1158984960,5480,5480,5480,5480,0
20231124,180200,1158984960,5480,5480,5480,5480,0
20231124,180100,1158984960,5480,5480,5480,5480,3790
20231124,180000,1158984960,5480,5480,5480,5480,0
20231124,175900,1158984960,5480,5480,5480,5480,0
20231124,175800,1158984960,5480,5480,5480,5480,0
20231124,175700,1158984960,5480,5480,5480,5480,0
20231124,175600,1158984960,5480,5480,5480,5480,0
20231124,175500,1158984960,5480,5480,5480,5480,0
20231124,175400,1158984960,5480,5480,5480,5480,0
20231124,175300,1158984960,5480,5480,5480,5480,0
20231124,175200,1158984960,5480,5480,5480,5480,0
20231124,175100,1158984960,5480,5480,5480,5480,0
20231124,175000,1158984960,5480,5480,5480,5480,0
20231124,174900,1158984960,5480,5480,5480,5480,0
20231124,174800,1158984960,5480,5480,5480,5480,0
20231124,174700,1158984960,5480,5480,5480,5480,0
20231124,174600,1158984960,5480,5480,5480,5480,0
20231124,174500,1158984960,5480,5480,5480,5480,0
20231124,174400,1158984960,5480,5480,5480,5480,0
20231124,174300,1158984960,5480,5480,5480,5480,0
20231124,174200,1158984960,5480,5480,5480,5480,0
20231124,174100,1158984960,5480,5480,5480,5480,0
20231124,174000,1158984960,5480,5480,5480,5480,0
20231124,173900,1158984960,5480,5480,5480,5480,0
20231124,173800,1158984960,5480,5480,5480,5480,0
20231124,173700,1158984960,5480,5480,5480,5480,0
20231124,173600,1158984960,5480,5480,5480,5480,0
20231124,173500,1158984960,5480,5480,5480,5480,0
20231124,173400,1158984960,5480,5480,5480,5480,0
20231124,173300,1158984960,5480,5480,5480,5480,0
20231124,173200,1158984960,5480,5480,5480,5480,0
20231124,173100,1158984960,5480,5480,5480,5480,3790
20231124,173000,1158984960,5480,5480,5480,5480,0
20231124,172900,1158984960,5480,5480,5480,5480,0
20231124,172800,1158984960,5480,5480,5480,5480,0
20231124,172700,1158984960,5480,5480,5480,5480,0
20231124,172600,1158984960,5480,5480,5480,5480,0
20231124,172500,1158984960,5480,5480,5480,5480,0
20231124,172400,1158984960,5480,5480,5480,5480,0
20231124,172300,1158984960,5480,5480,5480,5480,0
20231124,172200,1158984960,5480,5480,5480,5480,0
20231124,172100,1158984960,5480,5480,5480,5480,0
20231124,172000,1158984960,5480,5480,5480,5480,0
20231124,171900,1158984960,5480,5480,5480,5480,0
20231124,171800,1158984960,5480,5480,5480,5480,0
20231124,171700,1158984960,5480,5480,5480,5480,0
20231124,171600,1158984960,5480,5480,5480,5480,0
20231124,171500,1158984960,5480,5480,5480,5480,0
20231124,171400,1158984960,5480,5480,5480,5480,0
20231124,171300,1158984960,5480,5480,5480,5480,0
20231124,171200,1158984960,5480,5480,5480,5480,0
20231124,171100,1158984960,5480,5480,5480,5480,0
20231124,171000,1158984960,5480,5480,5480,5480,0
20231124,170900,1158984960,5480,5480,5480,5480,0
20231124,170800,1158984960,5480,5480,5480,5480,0
20231124,170700,1158984960,5480,5480,5480,5480,0
20231124,170600,1158984960,5480,5480,5480,5480,0
20231124,170500,1158984960,5480,5480,5480,5480,0
20231124,170400,1158984960,5480,5480,5480,5480,0
20231124,170300,1158984960,5480,5480,5480,5480,0
20231124,170200,1158984960,5480,5480,5480,5480,0
20231124,170100,1158984960,5480,5480,5480,5480,3790
20231124,170000,1158984960,5480,5480,5480,5480,0
20231124,165900,1158984960,5480,5480,5480,5480,0
20231124,165800,1158984960,5480,5480,5480,5480,0
20231124,165700,1158984960,5480,5480,5480,5480,0
20231124,165600,1158984960,5480,5480,5480,5480,0
20231124,165500,1158984960,5480,5480,5480,5480,0
20231124,165400,1158984960,5480,5480,5480,5480,0
20231124,165300,1158984960,5480,5480,5480,5480,0
20231124,165200,1158984960,5480,5480,5480,5480,0
20231124,165100,1158984960,5480,5480,5480,5480,0
20231124,165000,1158984960,5480,5480,5480,5480,0
20231124,164900,1158984960,5480,5480,5480,5480,0
20231124,164800,1158984960,5480,5480,5480,5480,0
20231124,164700,1158984960,5480,5480,5480,5480,0
20231124,164600,1158984960,5480,5480,5480,5480,0
20231124,164500,1158984960,5480,5480,5480,5480,0
20231124,164400,1158984960,5480,5480,5480,5480,0
20231124,164300,1158984960,5480,5480,5480,5480,0
20231124,164200,1158984960,5480,5480,5480,5480,0
20231124,164100,1158984960,5480,5480,5480,5480,0
20231124,164000,1158984960,5480,5480,5480,5480,0
20231124,163900,1158984960,5480,5480,5480,5480,0
20231124,163800,1158984960,5480,5480,5480,5480,0
20231124,163700,1158984960,5480,5480,5480,5480,0
20231124,163600,1158984960,5480,5480,5480,5480,0
20231124,163500,1158984960,5480,5480,5480,5480,0
20231124,163400,1158984960,5480,5480,5480,5480,0
20231124,163300,1158984960,5480,5480,5480,5480,0
20231124,163200,1158984960,5480,5480,5480,5480,0
20231124,163100,1158984960,5480,5480,5480,5480,3790
20231124,163000,1158984960,5480,5480,5480,5480,0
20231124,162900,1158984960,5480,5480,5480,5480,0
20231124,162800,1158984960,5480,5480,5480,5480,0
20231124,162700,1158984960,5480,5480,5480,5480,0
20231124,162600,1158984960,5480,5480,5480,5480,0
20231124,162500,1158984960,5480,5480,5480,5480,0
20231124,162400,1158984960,5480,5480,5480,5480,0
20231124,162300,1158984960,5480,5480,5480,5480,0
20231124,162200,1158984960,5480,5480,5480,5480,0
20231124,162100,1158984960,5480,5480,5480,5480,0
20231124,162000,1158984960,5480,5480,5480,5480,0
20231124,161900,1158984960,5480,5480,5480,5480,0
20231124,161800,1158984960,5480,5480,5480,5480,0
20231124,161700,1158984960,5480,5480,5480,5480,0
20231124,161600,1158984960,5480,5480,5480,5480,0
20231124,161500,1158984960,5480,5480,5480,5480,0
20231124,161400,1158984960,5480,5480,5480,5480,0
20231124,161300,1158984960,5480,5480,5480,5480,0
20231124,161200,1158984960,5480,5480,5480,5480,0
20231124,161100,1158984960,5480,5480,5480,5480,0
20231124,161000,1158984960,5480,5480,5480,5480,0
20231124,160900,1158984960,5480,5480,5480,5480,0
20231124,160800,1158984960,5480,5480,5480,5480,0
20231124,160700,1158984960,5480,5480,5480,5480,0
20231124,160600,1158984960,5480,5480,5480,5480,0
20231124,160500,1158984960,5480,5480,5480,5480,0
20231124,160400,1158984960,5480,5480,5480,5480,0
20231124,160300,1158984960,5480,5480,5480,5480,0
20231124,160200,1158984960,5480,5480,5480,5480,0
20231124,160100,1158984960,5480,5480,5480,5480,3790
20231124,160000,1158984960,5480,5480,5480,5480,0
20231124,155900,1158984960,5480,5480,5480,5480,0
20231124,155800,1158984960,5480,5480,5480,5480,0
20231124,155700,1158984960,5480,5480,5480,5480,0
20231124,155600,1158984960,5480,5480,5480,5480,0
20231124,155500,1158984960,5480,5480,5480,5480,0
20231124,155400,1158984960,5480,5480,5480,5480,0
20231124,155300,1158984960,5480,5480,5480,5480,0
20231124,155200,1158984960,5480,5480,5480,5480,0
20231124,155100,1158984960,5480,5480,5480,5480,0
20231124,155000,1158984960,5480,5480,5480,5480,0
20231124,154900,1158984960,5480,5480,5480,5480,0
20231124,154800,1158984960,5480,5480,5480,5480,0
20231124,154700,1158984960,5480,5480,5480,5480,0
20231124,154600,1158984960,5480,5480,5480,5480,0
20231124,154500,1158984960,5480,5480,5480,5480,0
20231124,154400,1158984960,5480,5480,5480,5480,0
20231124,154300,1158984960,5480,5480,5480,5480,0
20231124,154200,1158984960,5480,5480,5480,5480,0
20231124,154100,1158984960,5480,5480,5480,5480,0
20231124,154000,1158984960,5480,5480,5480,5480,0
20231124,153900,1158984960,5480,5480,5480,5480,0
20231124,153800,1158984960,5480,5480,5480,5480,0
20231124,153700,1158984960,5480,5480,5480,5480,0
20231124,153600,1158984960,5480,5480,5480,5480,0
20231124,153500,1158984960,5480,5480,5480,5480,0
20231124,153400,1158984960,5480,5480,5480,5480,0
20231124,153300,1158984960,5480,5480,5480,5480,0
20231124,153200,1158984960,5480,5480,5480,5480,0
20231124,153100,1158984960,5480,5480,5480,5480,3790
20231124,153000,1158984960,5480,5480,5480,5480,3790
20231124,152900,1138215760,5480,5480,5480,5480,0
20231124,152800,1138215760,5480,5480,5480,5480,0
20231124,152700,1138215760,5480,5480,5480,5480,0
20231124,152600,1138215760,5480,5480,5480,5480,0
20231124,152500,1138215760,5480,5480,5480,5480,0
20231124,152400,1138215760,5480,5480,5480,5480,0
20231124,152300,1138215760,5480,5480,5480,5480,0
20231124,152200,1138215760,5480,5480,5480,5480,0
20231124,152100,1138215760,5480,5480,5480,5480,0
20231124,152000,1138215760,5480,5480,5480,5480,0
20231124,151900,1138215760,5480,5480,5490,5470,823
20231124,151800,1133704600,5490,5490,5490,5490,8
20231124,151700,1133660680,5490,5490,5490,5490,3
20231124,151600,1133644210,5490,5490,5490,5490,12
20231124,151500,1133578330,5500,5510,5510,5480,2169
20231124,151400,1121665610,5510,5500,5510,5500,1605
20231124,151300,1112838100,5500,5500,5500,5500,20
20231124,151200,1112728100,5500,5500,5500,5500,0
20231124,151100,1112728100,5500,5500,5500,5500,100
20231124,151000,1112178100,5510,5490,5510,5490,3783
20231124,150900,1091359000,5490,5490,5490,5490,2
20231124,150800,1091348020,5490,5490,5490,5490,35
20231124,150700,1091155870,5490,5490,5490,5490,416
20231124,150600,1088872030,5490,5490,5490,5490,36
20231124,150500,1088674390,5500,5500,5500,5500,3
20231124,150400,1088657890,5490,5490,5490,5490,44
20231124,150300,1088416330,5480,5480,5480,5480,200
20231124,150200,1087320330,5480,5500,5500,5480,210
20231124,150100,1086169230,5500,5480,5500,5480,2416
20231124,150000,1072897550,5500,5500,5500,5500,51
20231124,145900,1072617050,5500,5500,5500,5500,60
20231124,145800,1072287050,5500,5500,5500,5500,63
20231124,145700,1071940550,5490,5490,5490,5490,59
20231124,145600,1071616640,5500,5490,5500,5490,323
20231124,145500,1069842800,5490,5500,5500,5490,102
20231124,145400,1069281980,5500,5490,5500,5490,711
20231124,145300,1065374590,5500,5490,5500,5490,372
20231124,145200,1063331770,5490,5480,5490,5480,784
20231124,145100,1059028160,5480,5480,5480,5480,741
20231124,145000,1054967480,5480,5500,5500,5480,1276
20231124,144900,1047973860,5500,5480,5500,5480,143
20231124,144800,1047188960,5500,5500,5500,5500,0
20231124,144700,1047188960,5500,5490,5500,5490,58
20231124,144600,1046869970,5480,5490,5490,5480,59
20231124,144500,1046546120,5490,5490,5490,5490,28
20231124,144400,1046392400,5490,5490,5490,5490,425
20231124,144300,1044059150,5490,5490,5490,5490,0
20231124,144200,1044059150,5490,5490,5490,5490,65
20231124,144100,1043702300,5490,5500,5500,5490,64
20231124,144000,1043350400,5500,5500,5500,5500,20
20231124,143900,1043240400,5500,5500,5500,5500,65
20231124,143800,1042882900,5500,5500,5500,5500,55
20231124,143700,1042580400,5490,5490,5490,5490,739
20231124,143600,1038523290,5500,5500,5500,5500,66
20231124,143500,1038160290,5500,5490,5500,5490,64
20231124,143400,1037808390,5480,5480,5480,5480,4
20231124,143300,1037786470,5480,5500,5500,5480,78
20231124,143200,1037357550,5500,5500,5500,5500,2
20231124,143100,1037346550,5500,5500,5500,5500,55
20231124,143000,1037044050,5500,5500,5500,5500,59
20231124,142900,1036719550,5490,5490,5490,5490,531
20231124,142800,1033804360,5500,5500,5500,5500,60
20231124,142700,1033474360,5500,5500,5500,5500,65
20231124,142600,1033116860,5490,5490,5490,5490,0
20231124,142500,1033116860,5490,5500,5500,5490,56
20231124,142400,1032808870,5500,5500,5500,5500,163
20231124,142300,1031912370,5500,5500,5500,5500,415
20231124,142200,1029629870,5500,5500,5500,5500,199
20231124,142100,1028535370,5500,5500,5500,5500,65
20231124,142000,1028177870,5490,5500,5500,5490,6
20231124,141900,1028144880,5490,5490,5490,5490,54
20231124,141800,1027848420,5480,5480,5480,5480,257
20231124,141700,1026440060,5480,5480,5480,5480,943
20231124,141600,1021272420,5470,5480,5480,5470,61
20231124,141500,1020938180,5480,5480,5480,5480,0
20231124,141400,1020938180,5480,5480,5480,5480,63
20231124,141300,1020592940,5470,5470,5470,5470,1040
20231124,141200,1014904140,5470,5470,5470,5470,1950
20231124,141100,1004237640,5480,5470,5480,5470,576
20231124,141000,1001086210,5480,5470,5480,5470,268
20231124,140900,999619660,5470,5470,5470,5470,0
20231124,140800,999619660,5470,5500,5500,5460,4078
20231124,140700,977326300,5490,5500,5500,5480,335
20231124,140600,975489380,5480,5490,5490,5480,2628
20231124,140500,961062080,5500,5490,5500,5490,111
20231124,140400,960452080,5500,5500,5500,5500,1
20231124,140300,960446580,5510,5490,5510,5490,99
20231124,140200,959901890,5490,5510,5510,5490,96
20231124,140100,959372950,5510,5510,5510,5510,0
20231124,140000,959372950,5510,5500,5510,5500,115
20231124,135900,958739910,5500,5510,5510,5500,540
20231124,135800,955769230,5510,5510,5510,5510,0
20231124,135700,955769230,5510,5510,5510,5510,1107
20231124,135600,949669660,5530,5530,5530,5530,61
20231124,135500,949332330,5530,5530,5530,5530,100
20231124,135400,948779330,5530,5530,5530,5530,63
20231124,135300,948430940,5530,5530,5530,5530,62
20231124,135200,948088080,5530,5530,5530,5530,1173
20231124,135100,941601390,5530,5530,5530,5530,60
20231124,135000,941269590,5530,5530,5530,5530,0
20231124,134900,941269590,5530,5530,5530,5530,62
20231124,134800,940926730,5530,5530,5530,5530,1249
20231124,134700,934019760,5530,5530,5530,5530,0
20231124,134600,934019760,5530,5530,5530,5530,62
20231124,134500,933676900,5530,5530,5530,5530,58
20231124,134400,933356160,5510,5510,5510,5510,1
20231124,134300,933350650,5530,5530,5530,5530,63
20231124,134200,933002260,5510,5530,5530,5510,58
20231124,134100,932681540,5530,5530,5530,5530,0
20231124,134000,932681540,5530,5530,5530,5530,101
20231124,133900,932123010,5530,5520,5530,5520,388
20231124,133800,929977920,5510,5510,5510,5510,65
20231124,133700,929619770,5500,5510,5510,5500,67
20231124,133600,929250620,5520,5520,5520,5520,0
20231124,133500,929250620,5520,5500,5520,5500,255
20231124,133400,927847020,5500,5510,5520,5500,881
20231124,133300,922998550,5510,5510,5510,5510,0
20231124,133200,922998550,5510,5510,5510,5510,54
20231124,133100,922701010,5510,5510,5510,5510,63
20231124,133000,922353880,5510,5510,5510,5510,19
20231124,132900,922249190,5510,5510,5510,5500,690
20231124,132800,918448750,5510,5520,5520,5510,461
20231124,132700,915908030,5520,5520,5520,5520,0
20231124,132600,915908030,5520,5520,5520,5520,94
20231124,132500,915389150,5520,5520,5520,5520,62
20231124,132400,915046910,5520,5520,5520,5520,1
20231124,132300,915041390,5520,5520,5520,5520,58
20231124,132200,914721230,5510,5510,5510,5510,1
20231124,132100,914715720,5520,5510,5520,5510,279
20231124,132000,913177790,5520,5510,5520,5510,133
20231124,131900,912444410,5520,5520,5520,5520,1609
20231124,131800,903562730,5530,5530,5530,5530,69
20231124,131700,903181160,5530,5530,5530,5530,77
20231124,131600,902755350,5520,5520,5520,5520,208
20231124,131500,901607190,5530,5530,5530,5530,101
20231124,131400,901048660,5530,5530,5530,5530,56
20231124,131300,900738980,5530,5530,5530,5530,0
20231124,131200,900738980,5530,5520,5530,5520,163
20231124,131100,899838590,5530,5530,5530,5530,57
20231124,131000,899523380,5530,5530,5530,5530,40
20231124,130900,899302180,5530,5530,5530,5530,65
20231124,130800,898942730,5530,5530,5530,5530,0
20231124,130700,898942730,5530,5530,5530,5530,85
20231124,130600,898472680,5530,5530,5530,5530,64
20231124,130500,898118760,5520,5520,5520,5520,6
20231124,130400,898085640,5530,5530,5530,5530,73
20231124,130300,897681950,5530,5530,5530,5530,60
20231124,130200,897350150,5520,5520,5520,5520,0
20231124,130100,897350150,5520,5530,5530,5520,146
20231124,130000,896542870,5530,5530,5530,5530,60
20231124,125900,896211070,5530,5540,5540,5530,503
20231124,125800,893429380,5540,5540,5540,5540,59
20231124,125700,893102520,5540,5540,5540,5540,212
20231124,125600,891928040,5530,5530,5530,5530,5
20231124,125500,891900390,5540,5540,5540,5540,58
20231124,125400,891579070,5540,5540,5540,5540,16
20231124,125300,891490430,5540,5530,5540,5530,128
20231124,125200,890781930,5540,5540,5540,5540,56
20231124,125100,890471690,5540,5540,5540,5540,0
20231124,125000,890471690,5540,5540,5540,5540,64
20231124,124900,890117130,5530,5540,5540,5520,72
20231124,124800,889718430,5530,5530,5530,5530,1682
20231124,124700,880416970,5530,5540,5540,5530,245
20231124,124600,879061480,5540,5540,5540,5540,56
20231124,124500,878751240,5540,5540,5540,5540,0
20231124,124400,878751240,5540,5540,5540,5540,84
20231124,124300,878285880,5540,5530,5540,5530,260
20231124,124200,876848070,5520,5520,5520,5520,44
20231124,124100,876605190,5530,5520,5530,5520,112
20231124,124000,875986350,5520,5520,5520,5520,0
20231124,123900,875986350,5520,5520,5520,5520,59
20231124,123800,875660670,5530,5530,5530,5530,62
20231124,123700,875317810,5520,5520,5520,5520,0
20231124,123600,875317810,5520,5520,5520,5510,114
20231124,123500,874689080,5520,5520,5520,5520,62
20231124,123400,874346840,5520,5520,5520,5520,0
20231124,123300,874346840,5520,5520,5520,5520,65
20231124,123200,873988040,5520,5520,5520,5520,66
20231124,123100,873623720,5520,5520,5520,5520,0
20231124,123000,873623720,5520,5530,5530,5520,68
20231124,122900,873247820,5520,5540,5540,5520,305
20231124,122800,871562870,5540,5540,5540,5540,0
20231124,122700,871562870,5540,5540,5540,5540,54
20231124,122600,871263710,5540,5520,5540,5520,62
20231124,122500,870921390,5530,5550,5550,5530,3669
20231124,122400,850630520,5550,5550,5550,5550,55
20231124,122300,850325270,5550,5550,5550,5550,0
20231124,122200,850325270,5550,5540,5550,5540,261
20231124,122100,848878720,5550,5550,5550,5550,59
20231124,122000,848551270,5550,5550,5550,5550,0
20231124,121900,848551270,5550,5550,5550,5550,60
20231124,121800,848218270,5550,5550,5550,5550,60
20231124,121700,847885270,5550,5550,5550,5550,1
20231124,121600,847879720,5540,5540,5560,5540,67
20231124,121500,847507300,5550,5550,5560,5550,1860
20231124,121400,837183700,5550,5550,5550,5550,3
20231124,121300,837167050,5550,5540,5550,5540,367
20231124,121200,835133230,5540,5550,5550,5540,205
20231124,121100,833995490,5560,5540,5560,5540,7283
20231124,121000,793572730,5540,5540,5540,5540,61
20231124,120900,793234790,5520,5530,5530,5520,855
20231124,120800,788510190,5530,5530,5530,5530,58
20231124,120700,788189450,5530,5530,5530,5530,61
20231124,120600,787852120,5530,5530,5530,5530,50
20231124,120500,787575620,5530,5530,5530,5530,59
20231124,120400,787249350,5520,5520,5520,5520,224
20231124,120300,786012870,5520,5520,5520,5520,0
20231124,120200,786012870,5520,5520,5520,5520,154
20231124,120100,785162790,5520,5520,5520,5520,60
20231124,120000,784831590,5520,5520,5520,5520,30
20231124,115900,784665990,5520,5520,5520,5520,407
20231124,115800,782419350,5520,5520,5520,5520,0
20231124,115700,782419350,5520,5520,5520,5520,65
20231124,115600,782060550,5520,5520,5520,5520,157
20231124,115500,781193910,5510,5510,5510,5510,15
20231124,115400,781111260,5520,5520,5520,5520,66
20231124,115300,780746940,5520,5520,5520,5520,59
20231124,115200,780421260,5500,5500,5500,5500,20
20231124,115100,780311260,5520,5520,5520,5520,65
20231124,115000,779952460,5520,5520,5520,5520,54
20231124,114900,779654380,5520,5520,5520,5520,1
20231124,114800,779648860,5520,5510,5520,5510,1866
20231124,114700,769358540,5500,5520,5520,5500,555
20231124,114600,766304960,5520,5520,5520,5520,521
20231124,114500,763429040,5520,5500,5520,5500,106
20231124,114400,762844840,5520,5520,5520,5520,0
20231124,114300,762844840,5520,5520,5520,5520,60
20231124,114200,762513640,5520,5500,5520,5500,103
20231124,114100,761945880,5520,5520,5520,5520,0
20231124,114000,761945880,5520,5520,5520,5520,737
20231124,113900,757877640,5520,5520,5520,5520,1062
20231124,113800,752015400,5520,5520,5520,5520,0
20231124,113700,752015400,5520,5510,5520,5510,73
20231124,113600,751612600,5510,5510,5510,5510,61
20231124,113500,751276490,5510,5510,5510,5510,18
20231124,113400,751177310,5510,5510,5510,5510,60
20231124,113300,750846710,5520,5520,5520,5520,63
20231124,113200,750498950,5520,5500,5520,5500,56
20231124,113100,750190890,5510,5520,5520,5510,105
20231124,113000,749611760,5520,5520,5520,5520,0
20231124,112900,749611760,5520,5520,5520,5520,60
20231124,112800,749280560,5500,5520,5520,5500,179
20231124,112700,748294880,5510,5500,5510,5500,230
20231124,112600,747029380,5520,5510,5520,5510,110
20231124,112500,746422680,5510,5510,5510,5510,801
20231124,112400,742009170,5510,5510,5510,5510,45
20231124,112300,741761220,5510,5510,5510,5510,1080
20231124,112200,735810420,5520,5520,5520,5520,55
20231124,112100,735506820,5520,5520,5520,5520,0
20231124,112000,735506820,5520,5520,5520,5510,381
20231124,111900,733405880,5520,5520,5520,5520,56
20231124,111800,733096760,5500,5500,5500,5500,5
20231124,111700,733069260,5510,5510,5510,5510,60
20231124,111600,732738660,5510,5510,5510,5510,0
20231124,111500,732738660,5510,5510,5510,5510,60
20231124,111400,732408060,5510,5510,5510,5510,61
20231124,111300,732071950,5510,5510,5510,5510,0
20231124,111200,732071950,5510,5490,5510,5490,166
20231124,111100,731159110,5490,5510,5510,5490,164
20231124,111000,730257470,5490,5490,5490,5490,2
20231124,110900,730246490,5510,5510,5510,5510,55
20231124,110800,729943440,5500,5520,5520,5500,65
20231124,110700,729584660,5520,5520,5520,5520,10
20231124,110600,729529460,5520,5500,5520,5490,356
20231124,110500,727571040,5520,5520,5520,5520,61
20231124,110400,727234320,5500,5500,5500,5500,90
20231124,110300,726739320,5520,5520,5520,5520,60
20231124,110200,726408120,5520,5520,5520,5520,150
20231124,110100,725580120,5520,5520,5520,5520,62
20231124,110000,725237880,5520,5520,5520,5520,57
20231124,105900,724923240,5520,5520,5520,5520,0
20231124,105800,724923240,5520,5510,5520,5500,271
20231124,105700,723431490,5510,5500,5510,5500,60
20231124,105600,723100910,5510,5500,5510,5500,1140
20231124,105500,716821910,5510,5510,5510,5510,562
20231124,105400,713725290,5510,5510,5530,5510,80
20231124,105300,713283310,5520,5520,5520,5520,0
20231124,105200,713283310,5520,5510,5520,5510,1696
20231124,105100,703921400,5510,5510,5520,5490,738
20231124,105000,699856350,5520,5520,5520,5520,10
20231124,104900,699801150,5510,5510,5520,5510,164
20231124,104800,698896880,5520,5520,5520,5520,6
20231124,104700,698863760,5520,5520,5520,5520,56
20231124,104600,698554640,5520,5530,5530,5520,674
20231124,104500,694833430,5520,5520,5530,5520,68
20231124,104400,694457680,5520,5520,5520,5520,1
20231124,104300,694452160,5530,5530,5530,5530,66
20231124,104200,694087180,5510,5520,5520,5510,728
20231124,104100,690068650,5500,5540,5540,5500,3807
20231124,104000,669112480,5540,5530,5540,5520,940
20231124,103900,663920420,5530,5540,5540,5530,152
20231124,103800,663079290,5540,5550,5550,5540,351
20231124,103700,661134180,5540,5550,5550,5540,63
20231124,103600,660784540,5540,5540,5540,5540,224
20231124,103500,659543580,5540,5540,5550,5540,209
20231124,103400,658385140,5550,5550,5550,5550,184
20231124,103300,657363940,5560,5550,5560,5540,318
20231124,103200,655598390,5560,5560,5560,5560,54
20231124,103100,655298150,5550,5560,5560,5550,605
20231124,103000,651940370,5560,5570,5570,5550,571
20231124,102900,648770030,5570,5570,5580,5560,1586
20231124,102800,639936110,5580,5540,5580,5540,11018
20231124,102700,578804590,5540,5530,5540,5530,464
20231124,102600,576238050,5530,5530,5530,5530,158
20231124,102500,575364310,5530,5530,5530,5530,4
20231124,102400,575342190,5530,5520,5530,5520,1222
20231124,102300,568595980,5520,5520,5520,5520,77
20231124,102200,568170940,5500,5500,5510,5500,543
20231124,102100,565184340,5520,5500,5520,5500,974
20231124,102000,559818000,5510,5500,5510,5500,239
20231124,101900,558503490,5500,5480,5500,5480,1152
20231124,101800,552187560,5500,5500,5500,5500,63
20231124,101700,551841060,5500,5500,5500,5500,0
20231124,101600,551841060,5500,5500,5500,5490,1646
20231124,101500,542800160,5500,5500,5510,5500,1343
20231124,101400,535413000,5500,5500,5500,5500,264
20231124,101300,533961000,5510,5500,5510,5500,168
20231124,101200,533036460,5510,5510,5510,5510,113
20231124,101100,532413830,5510,5510,5510,5510,201
20231124,101000,531306320,5510,5510,5510,5510,57
20231124,100900,530992250,5520,5520,5520,5500,737
20231124,100800,526933150,5510,5510,5510,5510,229
20231124,100700,525671360,5520,5520,5520,5520,107
20231124,100600,525080720,5520,5520,5520,5520,1
20231124,100500,525075200,5520,5520,5520,5520,63
20231124,100400,524727440,5520,5520,5520,5520,258
20231124,100300,523303280,5520,5520,5520,5520,9
20231124,100200,523253600,5520,5520,5520,5520,62
20231124,100100,522911360,5520,5500,5520,5500,86
20231124,100000,522437200,5510,5520,5520,5510,2009
20231124,095900,511358520,5520,5510,5520,5510,365
20231124,095800,509346720,5510,5520,5520,5510,175
20231124,095700,508381930,5520,5520,5520,5520,0
20231124,095600,508381930,5520,5520,5520,5520,66
20231124,095500,508017610,5510,5530,5530,5510,82
20231124,095400,507564170,5510,5510,5510,5510,2137
20231124,095300,495789300,5510,5530,5530,5510,196
20231124,095200,494708020,5510,5510,5510,5510,550
20231124,095100,491677520,5530,5530,5530,5520,666
20231124,095000,488000650,5530,5520,5530,5520,571
20231124,094900,484843030,5520,5530,5530,5520,869
20231124,094800,480044350,5520,5530,5530,5520,967
20231124,094700,474697880,5530,5530,5530,5530,2847
20231124,094600,458953970,5530,5530,5540,5530,2584
20231124,094500,444655260,5530,5530,5540,5530,1718
20231124,094400,435154620,5530,5540,5550,5530,3270
20231124,094300,417044930,5540,5560,5560,5540,894
20231124,094200,412081230,5560,5550,5570,5550,1593
20231124,094100,403220290,5550,5580,5590,5550,3074
20231124,094000,386116620,5580,5550,5580,5540,10645
20231124,093900,326941010,5560,5510,5560,5510,14036
20231124,093800,249239570,5510,5490,5510,5490,1149
20231124,093700,242918490,5480,5490,5490,5480,2259
20231124,093600,230534160,5490,5490,5490,5490,430
20231124,093500,228173460,5500,5510,5510,5500,166
20231124,093400,227260030,5500,5500,5500,5500,1048
20231124,093300,221496030,5520,5500,5520,5500,1227
20231124,093200,214742230,5510,5500,5510,5500,214
20231124,093100,213564120,5500,5500,5510,5490,1292
20231124,093000,206454930,5500,5500,5510,5500,215
20231124,092900,205272370,5500,5500,5500,5500,575
20231124,092800,202109870,5500,5510,5510,5500,638
20231124,092700,198600270,5500,5490,5500,5490,677
20231124,092600,194878170,5490,5460,5500,5460,8205
20231124,092500,149868050,5450,5450,5450,5450,1072
20231124,092400,144025650,5450,5450,5460,5450,19
20231124,092300,143922090,5450,5450,5450,5450,771
20231124,092200,139720140,5450,5450,5450,5450,1550
20231124,092100,131272640,5450,5470,5470,5450,702
20231124,092000,127436780,5470,5470,5480,5470,1796
20231124,091900,117609240,5470,5470,5470,5470,643
20231124,091800,114092030,5480,5480,5480,5470,3842
20231124,091700,93057870,5480,5470,5490,5470,2220
20231124,091600,80898710,5470,5440,5470,5440,6279
20231124,091500,46680580,5440,5440,5440,5440,69
20231124,091400,46305220,5440,5420,5450,5420,1221
20231124,091300,39670460,5410,5400,5410,5400,119
20231124,091200,39026720,5410,5410,5410,5410,86
20231124,091100,38561460,5400,5400,5410,5400,1947
20231124,091000,28040820,5390,5390,5390,5390,45
20231124,090900,27798270,5390,5390,5390,5390,102
20231124,090800,27248490,5390,5390,5390,5390,8
20231124,090700,27205370,5370,5370,5370,5370,70
20231124,090600,26829470,5370,5370,5370,5370,100
20231124,090500,26292470,5380,5350,5380,5350,261
20231124,090400,24893990,5350,5360,5360,5350,300
20231124,090300,23287990,5360,5360,5360,5350,694
20231124,090200,19568980,5360,5390,5390,5360,2429
20231124,090100,6512750,5390,5410,5410,5390,443
20231124,090000,4122670,5400,5400,5410,5400,666