stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183100,846289470,5420,5420,5420,5420,1795
20231128,183000,846289470,5420,5420,5420,5420,0
20231128,182900,846289470,5420,5420,5420,5420,0
20231128,182800,846289470,5420,5420,5420,5420,0
20231128,182700,846289470,5420,5420,5420,5420,0
20231128,182600,846289470,5420,5420,5420,5420,0
20231128,182500,846289470,5420,5420,5420,5420,0
20231128,182400,846289470,5420,5420,5420,5420,0
20231128,182300,846289470,5420,5420,5420,5420,0
20231128,182200,846289470,5420,5420,5420,5420,0
20231128,182100,846289470,5420,5420,5420,5420,0
20231128,182000,846289470,5420,5420,5420,5420,0
20231128,181900,846289470,5420,5420,5420,5420,0
20231128,181800,846289470,5420,5420,5420,5420,0
20231128,181700,846289470,5420,5420,5420,5420,0
20231128,181600,846289470,5420,5420,5420,5420,0
20231128,181500,846289470,5420,5420,5420,5420,0
20231128,181400,846289470,5420,5420,5420,5420,0
20231128,181300,846289470,5420,5420,5420,5420,0
20231128,181200,846289470,5420,5420,5420,5420,0
20231128,181100,846289470,5420,5420,5420,5420,0
20231128,181000,846289470,5420,5420,5420,5420,0
20231128,180900,846289470,5420,5420,5420,5420,0
20231128,180800,846289470,5420,5420,5420,5420,0
20231128,180700,846289470,5420,5420,5420,5420,0
20231128,180600,846289470,5420,5420,5420,5420,0
20231128,180500,846289470,5420,5420,5420,5420,0
20231128,180400,846289470,5420,5420,5420,5420,0
20231128,180300,846289470,5420,5420,5420,5420,0
20231128,180200,846289470,5420,5420,5420,5420,0
20231128,180100,846289470,5420,5420,5420,5420,1795
20231128,180000,846289470,5420,5420,5420,5420,0
20231128,175900,846289470,5420,5420,5420,5420,0
20231128,175800,846289470,5420,5420,5420,5420,0
20231128,175700,846289470,5420,5420,5420,5420,0
20231128,175600,846289470,5420,5420,5420,5420,0
20231128,175500,846289470,5420,5420,5420,5420,0
20231128,175400,846289470,5420,5420,5420,5420,0
20231128,175300,846289470,5420,5420,5420,5420,0
20231128,175200,846289470,5420,5420,5420,5420,0
20231128,175100,846289470,5420,5420,5420,5420,0
20231128,175000,846289470,5420,5420,5420,5420,0
20231128,174900,846289470,5420,5420,5420,5420,0
20231128,174800,846289470,5420,5420,5420,5420,0
20231128,174700,846289470,5420,5420,5420,5420,0
20231128,174600,846289470,5420,5420,5420,5420,0
20231128,174500,846289470,5420,5420,5420,5420,0
20231128,174400,846289470,5420,5420,5420,5420,0
20231128,174300,846289470,5420,5420,5420,5420,0
20231128,174200,846289470,5420,5420,5420,5420,0
20231128,174100,846289470,5420,5420,5420,5420,0
20231128,174000,846289470,5420,5420,5420,5420,0
20231128,173900,846289470,5420,5420,5420,5420,0
20231128,173800,846289470,5420,5420,5420,5420,0
20231128,173700,846289470,5420,5420,5420,5420,0
20231128,173600,846289470,5420,5420,5420,5420,0
20231128,173500,846289470,5420,5420,5420,5420,0
20231128,173400,846289470,5420,5420,5420,5420,0
20231128,173300,846289470,5420,5420,5420,5420,0
20231128,173200,846289470,5420,5420,5420,5420,0
20231128,173100,846289470,5420,5420,5420,5420,1795
20231128,173000,846289470,5420,5420,5420,5420,0
20231128,172900,846289470,5420,5420,5420,5420,0
20231128,172800,846289470,5420,5420,5420,5420,0
20231128,172700,846289470,5420,5420,5420,5420,0
20231128,172600,846289470,5420,5420,5420,5420,0
20231128,172500,846289470,5420,5420,5420,5420,0
20231128,172400,846289470,5420,5420,5420,5420,0
20231128,172300,846289470,5420,5420,5420,5420,0
20231128,172200,846289470,5420,5420,5420,5420,0
20231128,172100,846289470,5420,5420,5420,5420,0
20231128,172000,846289470,5420,5420,5420,5420,0
20231128,171900,846289470,5420,5420,5420,5420,0
20231128,171800,846289470,5420,5420,5420,5420,0
20231128,171700,846289470,5420,5420,5420,5420,0
20231128,171600,846289470,5420,5420,5420,5420,0
20231128,171500,846289470,5420,5420,5420,5420,0
20231128,171400,846289470,5420,5420,5420,5420,0
20231128,171300,846289470,5420,5420,5420,5420,0
20231128,171200,846289470,5420,5420,5420,5420,0
20231128,171100,846289470,5420,5420,5420,5420,0
20231128,171000,846289470,5420,5420,5420,5420,0
20231128,170900,846289470,5420,5420,5420,5420,0
20231128,170800,846289470,5420,5420,5420,5420,0
20231128,170700,846289470,5420,5420,5420,5420,0
20231128,170600,846289470,5420,5420,5420,5420,0
20231128,170500,846289470,5420,5420,5420,5420,0
20231128,170400,846289470,5420,5420,5420,5420,0
20231128,170300,846289470,5420,5420,5420,5420,0
20231128,170200,846289470,5420,5420,5420,5420,0
20231128,170100,846289470,5420,5420,5420,5420,1795
20231128,170000,846289470,5420,5420,5420,5420,0
20231128,165900,846289470,5420,5420,5420,5420,0
20231128,165800,846289470,5420,5420,5420,5420,0
20231128,165700,846289470,5420,5420,5420,5420,0
20231128,165600,846289470,5420,5420,5420,5420,0
20231128,165500,846289470,5420,5420,5420,5420,0
20231128,165400,846289470,5420,5420,5420,5420,0
20231128,165300,846289470,5420,5420,5420,5420,0
20231128,165200,846289470,5420,5420,5420,5420,0
20231128,165100,846289470,5420,5420,5420,5420,0
20231128,165000,846289470,5420,5420,5420,5420,0
20231128,164900,846289470,5420,5420,5420,5420,0
20231128,164800,846289470,5420,5420,5420,5420,0
20231128,164700,846289470,5420,5420,5420,5420,0
20231128,164600,846289470,5420,5420,5420,5420,0
20231128,164500,846289470,5420,5420,5420,5420,0
20231128,164400,846289470,5420,5420,5420,5420,0
20231128,164300,846289470,5420,5420,5420,5420,0
20231128,164200,846289470,5420,5420,5420,5420,0
20231128,164100,846289470,5420,5420,5420,5420,0
20231128,164000,846289470,5420,5420,5420,5420,0
20231128,163900,846289470,5420,5420,5420,5420,0
20231128,163800,846289470,5420,5420,5420,5420,0
20231128,163700,846289470,5420,5420,5420,5420,0
20231128,163600,846289470,5420,5420,5420,5420,0
20231128,163500,846289470,5420,5420,5420,5420,0
20231128,163400,846289470,5420,5420,5420,5420,0
20231128,163300,846289470,5420,5420,5420,5420,0
20231128,163200,846289470,5420,5420,5420,5420,0
20231128,163100,846289470,5420,5420,5420,5420,1795
20231128,163000,846289470,5420,5420,5420,5420,0
20231128,162900,846289470,5420,5420,5420,5420,0
20231128,162800,846289470,5420,5420,5420,5420,0
20231128,162700,846289470,5420,5420,5420,5420,0
20231128,162600,846289470,5420,5420,5420,5420,0
20231128,162500,846289470,5420,5420,5420,5420,0
20231128,162400,846289470,5420,5420,5420,5420,0
20231128,162300,846289470,5420,5420,5420,5420,0
20231128,162200,846289470,5420,5420,5420,5420,0
20231128,162100,846289470,5420,5420,5420,5420,0
20231128,162000,846289470,5420,5420,5420,5420,0
20231128,161900,846289470,5420,5420,5420,5420,0
20231128,161800,846289470,5420,5420,5420,5420,0
20231128,161700,846289470,5420,5420,5420,5420,0
20231128,161600,846289470,5420,5420,5420,5420,0
20231128,161500,846289470,5420,5420,5420,5420,0
20231128,161400,846289470,5420,5420,5420,5420,0
20231128,161300,846289470,5420,5420,5420,5420,0
20231128,161200,846289470,5420,5420,5420,5420,0
20231128,161100,846289470,5420,5420,5420,5420,0
20231128,161000,846289470,5420,5420,5420,5420,0
20231128,160900,846289470,5420,5420,5420,5420,0
20231128,160800,846289470,5420,5420,5420,5420,0
20231128,160700,846289470,5420,5420,5420,5420,0
20231128,160600,846289470,5420,5420,5420,5420,0
20231128,160500,846289470,5420,5420,5420,5420,0
20231128,160400,846289470,5420,5420,5420,5420,0
20231128,160300,846289470,5420,5420,5420,5420,0
20231128,160200,846289470,5420,5420,5420,5420,0
20231128,160100,846289470,5420,5420,5420,5420,1795
20231128,160000,846289470,5420,5420,5420,5420,0
20231128,155900,846289470,5420,5420,5420,5420,0
20231128,155800,846289470,5420,5420,5420,5420,0
20231128,155700,846289470,5420,5420,5420,5420,0
20231128,155600,846289470,5420,5420,5420,5420,0
20231128,155500,846289470,5420,5420,5420,5420,0
20231128,155400,846289470,5420,5420,5420,5420,0
20231128,155300,846289470,5420,5420,5420,5420,0
20231128,155200,846289470,5420,5420,5420,5420,0
20231128,155100,846289470,5420,5420,5420,5420,0
20231128,155000,846289470,5420,5420,5420,5420,0
20231128,154900,846289470,5420,5420,5420,5420,0
20231128,154800,846289470,5420,5420,5420,5420,0
20231128,154700,846289470,5420,5420,5420,5420,0
20231128,154600,846289470,5420,5420,5420,5420,0
20231128,154500,846289470,5420,5420,5420,5420,0
20231128,154400,846289470,5420,5420,5420,5420,0
20231128,154300,846289470,5420,5420,5420,5420,0
20231128,154200,846289470,5420,5420,5420,5420,0
20231128,154100,846289470,5420,5420,5420,5420,0
20231128,154000,846289470,5420,5420,5420,5420,0
20231128,153900,846289470,5420,5420,5420,5420,0
20231128,153800,846289470,5420,5420,5420,5420,0
20231128,153700,846289470,5420,5420,5420,5420,0
20231128,153600,846289470,5420,5420,5420,5420,0
20231128,153500,846289470,5420,5420,5420,5420,0
20231128,153400,846289470,5420,5420,5420,5420,0
20231128,153300,846289470,5420,5420,5420,5420,0
20231128,153200,846289470,5420,5420,5420,5420,0
20231128,153100,846289470,5420,5420,5420,5420,1795
20231128,153000,846289470,5420,5420,5420,5420,1795
20231128,152900,836560570,5420,5420,5420,5420,0
20231128,152800,836560570,5420,5420,5420,5420,0
20231128,152700,836560570,5420,5420,5420,5420,0
20231128,152600,836560570,5420,5420,5420,5420,0
20231128,152500,836560570,5420,5420,5420,5420,0
20231128,152400,836560570,5420,5420,5420,5420,0
20231128,152300,836560570,5420,5420,5420,5420,0
20231128,152200,836560570,5420,5420,5420,5420,0
20231128,152100,836560570,5420,5420,5420,5420,0
20231128,152000,836560570,5420,5420,5420,5420,0
20231128,151900,836560570,5420,5420,5420,5390,252
20231128,151800,835196500,5420,5420,5420,5370,5106
20231128,151700,807747530,5410,5390,5420,5370,4674
20231128,151600,782602570,5420,5410,5420,5400,1001
20231128,151500,777195450,5420,5380,5430,5380,1962
20231128,151400,766624190,5390,5420,5420,5390,1018
20231128,151300,761131770,5420,5400,5440,5390,8169
20231128,151200,717068040,5440,5430,5440,5400,4040
20231128,151100,695250590,5430,5430,5430,5430,1
20231128,151000,695245160,5400,5420,5420,5400,1252
20231128,150900,688481350,5420,5430,5430,5420,859
20231128,150800,683824460,5420,5420,5420,5420,441
20231128,150700,681434240,5420,5430,5430,5420,768
20231128,150600,677271550,5430,5420,5430,5420,1112
20231128,150500,671243390,5430,5430,5430,5430,181
20231128,150400,670260560,5430,5430,5430,5430,0
20231128,150300,670260560,5430,5420,5430,5410,3387
20231128,150200,651929730,5420,5420,5420,5420,91
20231128,150100,651436510,5420,5420,5420,5420,50
20231128,150000,651165510,5420,5420,5430,5420,237
20231128,145900,649879130,5430,5430,5430,5430,25
20231128,145800,649743380,5430,5430,5430,5430,10
20231128,145700,649689080,5430,5420,5430,5420,9
20231128,145600,649640260,5420,5420,5420,5420,4
20231128,145500,649618580,5420,5420,5420,5420,9
20231128,145400,649569800,5420,5420,5420,5420,13
20231128,145300,649499340,5420,5420,5420,5420,205
20231128,145200,648388240,5430,5420,5430,5420,71
20231128,145100,648003400,5430,5420,5430,5420,6
20231128,145000,647970860,5430,5420,5430,5420,6
20231128,144900,647938330,5430,5420,5430,5420,2336
20231128,144800,635274440,5420,5430,5430,5420,62
20231128,144700,634937830,5430,5430,5430,5430,900
20231128,144600,630050830,5430,5430,5430,5430,10
20231128,144500,629996530,5430,5420,5430,5420,1010
20231128,144400,624512330,5420,5420,5420,5420,4
20231128,144300,624490650,5430,5430,5430,5430,0
20231128,144200,624490650,5430,5430,5430,5430,0
20231128,144100,624490650,5430,5420,5430,5420,11
20231128,144000,624431010,5420,5420,5420,5420,9
20231128,143900,624382230,5420,5420,5420,5420,109
20231128,143800,623791450,5420,5420,5420,5420,5
20231128,143700,623764350,5430,5430,5430,5430,0
20231128,143600,623764350,5430,5430,5430,5430,2
20231128,143500,623753490,5420,5420,5420,5420,1029
20231128,143400,618176310,5420,5410,5420,5410,6
20231128,143300,618143830,5410,5420,5420,5410,1334
20231128,143200,610926790,5420,5420,5420,5420,1077
20231128,143100,605089450,5420,5420,5420,5420,13
20231128,143000,605018990,5420,5420,5420,5420,5
20231128,142900,604991890,5420,5430,5430,5420,888
20231128,142800,600170100,5430,5430,5430,5430,9
20231128,142700,600121230,5430,5430,5430,5430,339
20231128,142600,598280460,5440,5420,5440,5420,1558
20231128,142500,589819060,5420,5420,5420,5420,14
20231128,142400,589743180,5430,5430,5430,5430,92
20231128,142300,589243620,5430,5430,5430,5430,401
20231128,142200,587066190,5430,5430,5430,5420,885
20231128,142100,582260840,5430,5420,5430,5420,207
20231128,142000,581136880,5420,5420,5420,5420,44
20231128,141900,580898400,5420,5420,5420,5420,26
20231128,141800,580757480,5420,5420,5420,5420,9
20231128,141700,580708700,5420,5420,5420,5420,5
20231128,141600,580681600,5430,5420,5430,5420,6
20231128,141500,580649070,5420,5420,5420,5420,18
20231128,141400,580551510,5420,5420,5420,5420,8
20231128,141300,580508150,5420,5420,5420,5420,5
20231128,141200,580481050,5430,5430,5430,5430,0
20231128,141100,580481050,5430,5430,5430,5430,1
20231128,141000,580475620,5420,5420,5420,5420,11
20231128,140900,580416000,5420,5420,5420,5420,5
20231128,140800,580388900,5420,5420,5440,5420,359
20231128,140700,578436460,5430,5420,5430,5420,32
20231128,140600,578262860,5430,5430,5430,5430,1
20231128,140500,578257430,5430,5420,5430,5420,1217
20231128,140400,571659120,5420,5430,5430,5420,31
20231128,140300,571490940,5430,5430,5430,5430,0
20231128,140200,571490940,5430,5430,5430,5430,0
20231128,140100,571490940,5430,5420,5430,5420,12
20231128,140000,571425860,5420,5420,5420,5420,5
20231128,135900,571398760,5420,5420,5420,5420,292
20231128,135800,569816120,5420,5430,5430,5420,23
20231128,135700,569691280,5430,5430,5430,5430,585
20231128,135600,566514730,5430,5430,5430,5430,0
20231128,135500,566514730,5430,5430,5430,5430,36
20231128,135400,566319250,5430,5440,5440,5430,56
20231128,135300,566015160,5430,5430,5430,5430,235
20231128,135200,564739110,5430,5430,5430,5430,0
20231128,135100,564739110,5430,5430,5430,5430,454
20231128,135000,562273890,5430,5430,5430,5430,673
20231128,134900,558619500,5430,5430,5430,5430,15
20231128,134800,558538050,5430,5430,5430,5430,5
20231128,134700,558510900,5430,5430,5430,5430,7
20231128,134600,558472890,5430,5430,5440,5430,1092
20231128,134500,552542030,5430,5430,5430,5430,594
20231128,134400,549316610,5430,5420,5430,5420,456
20231128,134300,546844470,5420,5410,5420,5410,412
20231128,134200,544615010,5410,5410,5410,5410,20
20231128,134100,544506810,5410,5410,5410,5410,0
20231128,134000,544506810,5410,5410,5410,5410,0
20231128,133900,544506810,5410,5410,5410,5410,400
20231128,133800,542342810,5410,5410,5410,5410,891
20231128,133700,537522500,5410,5410,5410,5410,12
20231128,133600,537457580,5410,5410,5410,5410,0
20231128,133500,537457580,5410,5410,5410,5410,0
20231128,133400,537457580,5410,5410,5410,5410,10
20231128,133300,537403480,5410,5410,5410,5410,15
20231128,133200,537322330,5410,5410,5410,5410,10
20231128,133100,537268230,5410,5410,5410,5410,30
20231128,133000,537105930,5420,5420,5420,5400,106
20231128,132900,536532480,5400,5400,5400,5400,1
20231128,132800,536527080,5400,5400,5400,5400,0
20231128,132700,536527080,5400,5400,5400,5400,35
20231128,132600,536338080,5400,5400,5400,5400,0
20231128,132500,536338080,5400,5410,5410,5400,2
20231128,132400,536327270,5420,5420,5420,5420,0
20231128,132300,536327270,5420,5420,5420,5420,144
20231128,132200,535546790,5400,5400,5400,5400,0
20231128,132100,535546790,5400,5400,5400,5400,0
20231128,132000,535546790,5400,5400,5400,5400,79
20231128,131900,535120190,5400,5400,5400,5400,0
20231128,131800,535120190,5400,5400,5400,5400,0
20231128,131700,535120190,5400,5410,5410,5400,553
20231128,131600,532128530,5420,5420,5420,5410,853
20231128,131500,527511880,5420,5420,5420,5420,156
20231128,131400,526666360,5420,5420,5420,5420,28
20231128,131300,526514600,5430,5400,5430,5400,131
20231128,131200,525807170,5430,5420,5430,5420,1181
20231128,131100,519404350,5420,5420,5420,5400,506
20231128,131000,516668710,5420,5410,5420,5410,1085
20231128,130900,510798010,5410,5400,5410,5400,304
20231128,130800,509154680,5400,5400,5400,5400,1098
20231128,130700,503225480,5390,5400,5400,5390,11
20231128,130600,503166180,5390,5390,5390,5390,7
20231128,130500,503128450,5390,5390,5390,5390,0
20231128,130400,503128450,5390,5390,5390,5390,124
20231128,130300,502460090,5390,5390,5390,5390,464
20231128,130200,499959130,5390,5400,5400,5390,101
20231128,130100,499414730,5390,5390,5390,5390,610
20231128,130000,496126830,5390,5390,5390,5390,1123
20231128,125900,490073860,5400,5400,5400,5400,38
20231128,125800,489868660,5400,5390,5400,5390,724
20231128,125700,485965250,5390,5390,5390,5390,0
20231128,125600,485965250,5390,5380,5390,5380,1501
20231128,125500,477888480,5350,5380,5380,5350,11
20231128,125400,477829600,5380,5350,5380,5350,5074
20231128,125300,450628070,5350,5350,5350,5350,0
20231128,125200,450628070,5350,5320,5350,5320,518
20231128,125100,447861170,5320,5320,5320,5320,2037
20231128,125000,437024330,5320,5360,5360,5320,2775
20231128,124900,422253170,5340,5330,5340,5320,1005
20231128,124800,416900800,5320,5340,5340,5320,1155
20231128,124700,410753100,5340,5340,5340,5340,415
20231128,124600,408537000,5360,5360,5360,5340,585
20231128,124500,405411390,5360,5360,5360,5360,0
20231128,124400,405411390,5360,5340,5360,5330,4645
20231128,124300,380642980,5330,5330,5330,5330,0
20231128,124200,380642980,5330,5360,5360,5330,4
20231128,124100,380621630,5350,5350,5350,5350,265
20231128,124000,379203880,5360,5360,5360,5360,0
20231128,123900,379203880,5360,5360,5360,5360,0
20231128,123800,379203880,5360,5360,5360,5360,0
20231128,123700,379203880,5360,5360,5360,5360,20
20231128,123600,379096680,5360,5360,5360,5360,130
20231128,123500,378399880,5360,5360,5360,5360,30
20231128,123400,378239080,5360,5360,5360,5360,0
20231128,123300,378239080,5360,5360,5360,5360,0
20231128,123200,378239080,5360,5350,5360,5350,394
20231128,123100,376131160,5350,5350,5350,5350,0
20231128,123000,376131160,5350,5350,5350,5350,150
20231128,122900,375328660,5350,5350,5350,5350,205
20231128,122800,374231910,5350,5350,5350,5350,1
20231128,122700,374226560,5360,5360,5360,5360,0
20231128,122600,374226560,5360,5360,5360,5360,0
20231128,122500,374226560,5360,5360,5360,5360,0
20231128,122400,374226560,5360,5360,5360,5360,16
20231128,122300,374140800,5360,5360,5360,5360,20
20231128,122200,374033600,5360,5360,5360,5360,10
20231128,122100,373980000,5360,5360,5360,5360,53
20231128,122000,373695920,5360,5360,5360,5360,2
20231128,121900,373685200,5350,5350,5350,5350,1
20231128,121800,373679850,5350,5350,5350,5350,387
20231128,121700,371609400,5350,5330,5350,5330,157
20231128,121600,370771830,5350,5350,5350,5350,50
20231128,121500,370504330,5350,5350,5350,5350,0
20231128,121400,370504330,5350,5340,5350,5330,2435
20231128,121300,357516380,5350,5350,5350,5350,0
20231128,121200,357516380,5350,5350,5350,5350,0
20231128,121100,357516380,5350,5350,5350,5340,27
20231128,121000,357372180,5350,5350,5350,5350,0
20231128,120900,357372180,5350,5350,5350,5350,0
20231128,120800,357372180,5350,5350,5350,5350,0
20231128,120700,357372180,5350,5350,5350,5350,0
20231128,120600,357372180,5350,5350,5350,5350,0
20231128,120500,357372180,5350,5350,5350,5350,0
20231128,120400,357372180,5350,5350,5350,5350,0
20231128,120300,357372180,5350,5350,5350,5350,5
20231128,120200,357345430,5350,5340,5350,5340,686
20231128,120100,353681320,5340,5340,5340,5320,2952
20231128,120000,337951000,5350,5350,5360,5350,1503
20231128,115900,329909940,5360,5360,5360,5360,0
20231128,115800,329909940,5360,5360,5360,5360,0
20231128,115700,329909940,5360,5350,5360,5350,37
20231128,115600,329711690,5360,5350,5360,5350,501
20231128,115500,327031330,5360,5360,5360,5360,1
20231128,115400,327025970,5360,5360,5360,5360,1
20231128,115300,327020610,5340,5340,5340,5340,0
20231128,115200,327020610,5340,5340,5340,5340,1
20231128,115100,327015270,5340,5340,5340,5340,4
20231128,115000,326993910,5340,5340,5340,5340,0
20231128,114900,326993910,5340,5340,5340,5340,0
20231128,114800,326993910,5340,5340,5340,5340,1000
20231128,114700,321653910,5360,5360,5360,5360,0
20231128,114600,321653910,5360,5360,5360,5360,0
20231128,114500,321653910,5360,5360,5360,5360,0
20231128,114400,321653910,5360,5360,5370,5360,759
20231128,114300,317584790,5360,5360,5360,5360,446
20231128,114200,315194230,5360,5350,5360,5330,3834
20231128,114100,294728840,5350,5350,5350,5350,50
20231128,114000,294461340,5360,5360,5360,5360,40
20231128,113900,294246940,5350,5360,5360,5350,1761
20231128,113800,284824260,5350,5350,5350,5350,1
20231128,113700,284818910,5360,5360,5360,5360,240
20231128,113600,283532510,5360,5360,5360,5360,8
20231128,113500,283489630,5360,5360,5360,5360,0
20231128,113400,283489630,5360,5360,5360,5360,0
20231128,113300,283489630,5360,5360,5360,5360,0
20231128,113200,283489630,5360,5360,5360,5360,170
20231128,113100,282578430,5370,5370,5370,5370,10
20231128,113000,282524730,5370,5370,5370,5370,0
20231128,112900,282524730,5370,5370,5370,5370,0
20231128,112800,282524730,5370,5360,5370,5360,839
20231128,112700,278020420,5370,5370,5370,5370,0
20231128,112600,278020420,5370,5360,5370,5360,19
20231128,112500,277918570,5360,5360,5360,5360,18
20231128,112400,277822090,5360,5360,5360,5360,111
20231128,112300,277227130,5360,5360,5360,5360,0
20231128,112200,277227130,5360,5360,5360,5360,0
20231128,112100,277227130,5360,5360,5360,5360,0
20231128,112000,277227130,5360,5360,5360,5360,0
20231128,111900,277227130,5360,5360,5360,5360,65
20231128,111800,276878730,5360,5360,5360,5360,0
20231128,111700,276878730,5360,5360,5360,5360,2
20231128,111600,276868010,5360,5360,5360,5360,12
20231128,111500,276803690,5360,5360,5360,5360,0
20231128,111400,276803690,5360,5360,5360,5360,0
20231128,111300,276803690,5360,5360,5360,5360,43
20231128,111200,276573210,5360,5360,5360,5360,512
20231128,111100,273828890,5360,5360,5360,5360,1
20231128,111000,273823530,5370,5370,5370,5370,0
20231128,110900,273823530,5370,5370,5370,5370,100
20231128,110800,273286530,5370,5370,5370,5370,200
20231128,110700,272212530,5370,5370,5370,5370,0
20231128,110600,272212530,5370,5370,5370,5370,643
20231128,110500,268759620,5370,5370,5370,5370,1
20231128,110400,268754250,5360,5360,5360,5360,0
20231128,110300,268754250,5360,5360,5360,5360,0
20231128,110200,268754250,5360,5360,5360,5360,0
20231128,110100,268754250,5360,5360,5360,5360,10
20231128,110000,268700650,5350,5350,5350,5350,0
20231128,105900,268700650,5350,5350,5360,5350,9
20231128,105800,268652490,5350,5350,5350,5350,50
20231128,105700,268384990,5350,5350,5350,5350,101
20231128,105600,267844640,5350,5350,5350,5350,50
20231128,105500,267577140,5360,5360,5360,5360,5
20231128,105400,267550340,5360,5360,5360,5360,0
20231128,105300,267550340,5360,5360,5360,5360,91
20231128,105200,267062580,5370,5360,5370,5360,160
20231128,105100,266204970,5370,5370,5370,5370,505
20231128,105000,263493120,5370,5370,5370,5370,4
20231128,104900,263471640,5370,5380,5380,5370,98
20231128,104800,262944460,5380,5380,5380,5380,0
20231128,104700,262944460,5380,5380,5380,5380,0
20231128,104600,262944460,5380,5370,5380,5370,2
20231128,104500,262933710,5370,5370,5370,5370,14
20231128,104400,262858530,5370,5370,5370,5370,522
20231128,104300,260055390,5370,5370,5370,5370,0
20231128,104200,260055390,5370,5370,5370,5370,0
20231128,104100,260055390,5370,5370,5370,5370,0
20231128,104000,260055390,5370,5370,5370,5370,2
20231128,103900,260044650,5360,5360,5360,5360,0
20231128,103800,260044650,5360,5360,5360,5360,0
20231128,103700,260044650,5360,5370,5370,5360,400
20231128,103600,257896660,5350,5370,5370,5350,102
20231128,103500,257350940,5370,5370,5370,5370,30
20231128,103400,257189840,5360,5360,5360,5360,1126
20231128,103300,251154480,5360,5360,5360,5360,1311
20231128,103200,244127520,5360,5360,5360,5360,0
20231128,103100,244127520,5360,5360,5360,5360,1
20231128,103000,244122160,5360,5360,5360,5360,0
20231128,102900,244122160,5360,5360,5360,5360,0
20231128,102800,244122160,5360,5360,5360,5360,0
20231128,102700,244122160,5360,5360,5360,5360,54
20231128,102600,243832720,5370,5370,5370,5370,0
20231128,102500,243832720,5370,5370,5370,5370,0
20231128,102400,243832720,5370,5370,5370,5370,0
20231128,102300,243832720,5370,5370,5370,5370,20
20231128,102200,243725320,5370,5370,5370,5370,17
20231128,102100,243634030,5370,5370,5370,5370,0
20231128,102000,243634030,5370,5370,5370,5370,2
20231128,101900,243623290,5340,5340,5340,5340,18
20231128,101800,243527170,5370,5350,5370,5350,15
20231128,101700,243446890,5350,5350,5350,5350,1137
20231128,101600,237363940,5350,5350,5350,5350,0
20231128,101500,237363940,5350,5350,5350,5350,0
20231128,101400,237363940,5350,5350,5350,5350,0
20231128,101300,237363940,5350,5350,5350,5350,0
20231128,101200,237363940,5350,5320,5350,5320,910
20231128,101100,232517140,5330,5330,5330,5330,0
20231128,101000,232517140,5330,5330,5330,5330,0
20231128,100900,232517140,5330,5330,5330,5330,0
20231128,100800,232517140,5330,5330,5330,5330,75
20231128,100700,232117390,5320,5320,5320,5320,0
20231128,100600,232117390,5320,5320,5320,5320,2
20231128,100500,232106750,5320,5320,5320,5320,0
20231128,100400,232106750,5320,5320,5320,5320,37
20231128,100300,231909910,5330,5320,5330,5320,355
20231128,100200,230019560,5310,5320,5330,5310,161
20231128,100100,229163730,5320,5330,5330,5320,54
20231128,100000,228876410,5330,5330,5330,5320,96
20231128,095900,228364740,5320,5320,5330,5310,2949
20231128,095800,212699850,5320,5320,5320,5320,22
20231128,095700,212582810,5320,5320,5320,5320,20
20231128,095600,212476410,5320,5320,5320,5310,319
20231128,095500,210781090,5320,5330,5330,5310,4842
20231128,095400,185022590,5330,5330,5330,5320,575
20231128,095300,181961200,5330,5330,5330,5330,16
20231128,095200,181875920,5330,5330,5330,5330,131
20231128,095100,181177690,5350,5350,5350,5350,0
20231128,095000,181177690,5350,5330,5350,5330,398
20231128,094900,179054350,5350,5340,5350,5340,100
20231128,094800,178519450,5350,5350,5350,5350,0
20231128,094700,178519450,5350,5350,5350,5350,47
20231128,094600,178268000,5350,5350,5350,5350,0
20231128,094500,178268000,5350,5350,5350,5350,10
20231128,094400,178214500,5350,5350,5350,5350,26
20231128,094300,178075400,5320,5340,5340,5320,1321
20231128,094200,171041970,5340,5350,5350,5340,382
20231128,094100,169001940,5350,5350,5350,5350,0
20231128,094000,169001940,5350,5350,5350,5350,16
20231128,093900,168916340,5350,5340,5350,5330,274
20231128,093800,167452390,5330,5330,5330,5330,218
20231128,093700,166290450,5330,5320,5330,5320,1959
20231128,093600,155863520,5330,5340,5340,5330,2700
20231128,093500,141454450,5350,5350,5350,5340,1226
20231128,093400,134896340,5340,5340,5340,5340,0
20231128,093300,134896340,5340,5350,5350,5340,813
20231128,093200,130551000,5350,5350,5350,5350,78
20231128,093100,130133700,5350,5350,5350,5350,1
20231128,093000,130128350,5340,5340,5340,5340,1
20231128,092900,130123010,5340,5340,5340,5340,377
20231128,092800,128109830,5340,5330,5340,5330,402
20231128,092700,125967040,5330,5340,5340,5330,621
20231128,092600,122651000,5340,5320,5340,5320,1950
20231128,092500,112258600,5320,5340,5340,5320,2133
20231128,092400,100896800,5340,5340,5350,5330,1304
20231128,092300,93933430,5350,5350,5350,5350,1
20231128,092200,93928080,5350,5350,5360,5350,1264
20231128,092100,87165670,5360,5350,5360,5350,1039
20231128,092000,81607010,5350,5360,5360,5350,756
20231128,091900,77558850,5370,5360,5370,5360,103
20231128,091800,77006760,5360,5360,5360,5360,127
20231128,091700,76326040,5350,5370,5370,5350,1222
20231128,091600,69782930,5370,5370,5370,5370,996
20231128,091500,64434410,5370,5390,5390,5370,792
20231128,091400,60176770,5400,5400,5400,5400,0
20231128,091300,60176770,5400,5380,5400,5380,78
20231128,091200,59757090,5400,5400,5400,5400,1
20231128,091100,59751690,5380,5400,5400,5380,1136
20231128,091000,53636870,5400,5400,5400,5400,3
20231128,090900,53620670,5410,5400,5410,5400,2
20231128,090800,53609860,5400,5400,5400,5400,1904
20231128,090700,43328260,5400,5440,5440,5400,246
20231128,090600,41995900,5400,5420,5430,5400,1121
20231128,090500,35912500,5430,5430,5430,5430,1
20231128,090400,35907070,5400,5380,5400,5370,3299
20231128,090300,18137370,5370,5370,5380,5370,845
20231128,090200,13599450,5380,5390,5390,5380,1769
20231128,090100,4064960,5400,5400,5400,5400,0
20231128,090000,4064960,5400,5430,5430,5400,750