stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,183100,1333343560,5210,5210,5210,5210,4148
20231129,183000,1333343560,5210,5210,5210,5210,0
20231129,182900,1333343560,5210,5210,5210,5210,0
20231129,182800,1333343560,5210,5210,5210,5210,0
20231129,182700,1333343560,5210,5210,5210,5210,0
20231129,182600,1333343560,5210,5210,5210,5210,0
20231129,182500,1333343560,5210,5210,5210,5210,0
20231129,182400,1333343560,5210,5210,5210,5210,0
20231129,182300,1333343560,5210,5210,5210,5210,0
20231129,182200,1333343560,5210,5210,5210,5210,0
20231129,182100,1333343560,5210,5210,5210,5210,0
20231129,182000,1333343560,5210,5210,5210,5210,0
20231129,181900,1333343560,5210,5210,5210,5210,0
20231129,181800,1333343560,5210,5210,5210,5210,0
20231129,181700,1333343560,5210,5210,5210,5210,0
20231129,181600,1333343560,5210,5210,5210,5210,0
20231129,181500,1333343560,5210,5210,5210,5210,0
20231129,181400,1333343560,5210,5210,5210,5210,0
20231129,181300,1333343560,5210,5210,5210,5210,0
20231129,181200,1333343560,5210,5210,5210,5210,0
20231129,181100,1333343560,5210,5210,5210,5210,0
20231129,181000,1333343560,5210,5210,5210,5210,0
20231129,180900,1333343560,5210,5210,5210,5210,0
20231129,180800,1333343560,5210,5210,5210,5210,0
20231129,180700,1333343560,5210,5210,5210,5210,0
20231129,180600,1333343560,5210,5210,5210,5210,0
20231129,180500,1333343560,5210,5210,5210,5210,0
20231129,180400,1333343560,5210,5210,5210,5210,0
20231129,180300,1333343560,5210,5210,5210,5210,0
20231129,180200,1333343560,5210,5210,5210,5210,0
20231129,180100,1333343560,5210,5210,5210,5210,4148
20231129,180000,1333343560,5210,5210,5210,5210,0
20231129,175900,1333343560,5210,5210,5210,5210,0
20231129,175800,1333343560,5210,5210,5210,5210,0
20231129,175700,1333343560,5210,5210,5210,5210,0
20231129,175600,1333343560,5210,5210,5210,5210,0
20231129,175500,1333343560,5210,5210,5210,5210,0
20231129,175400,1333343560,5210,5210,5210,5210,0
20231129,175300,1333343560,5210,5210,5210,5210,0
20231129,175200,1333343560,5210,5210,5210,5210,0
20231129,175100,1333343560,5210,5210,5210,5210,0
20231129,175000,1333343560,5210,5210,5210,5210,0
20231129,174900,1333343560,5210,5210,5210,5210,0
20231129,174800,1333343560,5210,5210,5210,5210,0
20231129,174700,1333343560,5210,5210,5210,5210,0
20231129,174600,1333343560,5210,5210,5210,5210,0
20231129,174500,1333343560,5210,5210,5210,5210,0
20231129,174400,1333343560,5210,5210,5210,5210,0
20231129,174300,1333343560,5210,5210,5210,5210,0
20231129,174200,1333343560,5210,5210,5210,5210,0
20231129,174100,1333343560,5210,5210,5210,5210,0
20231129,174000,1333343560,5210,5210,5210,5210,0
20231129,173900,1333343560,5210,5210,5210,5210,0
20231129,173800,1333343560,5210,5210,5210,5210,0
20231129,173700,1333343560,5210,5210,5210,5210,0
20231129,173600,1333343560,5210,5210,5210,5210,0
20231129,173500,1333343560,5210,5210,5210,5210,0
20231129,173400,1333343560,5210,5210,5210,5210,0
20231129,173300,1333343560,5210,5210,5210,5210,0
20231129,173200,1333343560,5210,5210,5210,5210,0
20231129,173100,1333343560,5210,5210,5210,5210,4148
20231129,173000,1333343560,5210,5210,5210,5210,0
20231129,172900,1333343560,5210,5210,5210,5210,0
20231129,172800,1333343560,5210,5210,5210,5210,0
20231129,172700,1333343560,5210,5210,5210,5210,0
20231129,172600,1333343560,5210,5210,5210,5210,0
20231129,172500,1333343560,5210,5210,5210,5210,0
20231129,172400,1333343560,5210,5210,5210,5210,0
20231129,172300,1333343560,5210,5210,5210,5210,0
20231129,172200,1333343560,5210,5210,5210,5210,0
20231129,172100,1333343560,5210,5210,5210,5210,0
20231129,172000,1333343560,5210,5210,5210,5210,0
20231129,171900,1333343560,5210,5210,5210,5210,0
20231129,171800,1333343560,5210,5210,5210,5210,0
20231129,171700,1333343560,5210,5210,5210,5210,0
20231129,171600,1333343560,5210,5210,5210,5210,0
20231129,171500,1333343560,5210,5210,5210,5210,0
20231129,171400,1333343560,5210,5210,5210,5210,0
20231129,171300,1333343560,5210,5210,5210,5210,0
20231129,171200,1333343560,5210,5210,5210,5210,0
20231129,171100,1333343560,5210,5210,5210,5210,0
20231129,171000,1333343560,5210,5210,5210,5210,0
20231129,170900,1333343560,5210,5210,5210,5210,0
20231129,170800,1333343560,5210,5210,5210,5210,0
20231129,170700,1333343560,5210,5210,5210,5210,0
20231129,170600,1333343560,5210,5210,5210,5210,0
20231129,170500,1333343560,5210,5210,5210,5210,0
20231129,170400,1333343560,5210,5210,5210,5210,0
20231129,170300,1333343560,5210,5210,5210,5210,0
20231129,170200,1333343560,5210,5210,5210,5210,0
20231129,170100,1333343560,5210,5210,5210,5210,4148
20231129,170000,1333343560,5210,5210,5210,5210,0
20231129,165900,1333343560,5210,5210,5210,5210,0
20231129,165800,1333343560,5210,5210,5210,5210,0
20231129,165700,1333343560,5210,5210,5210,5210,0
20231129,165600,1333343560,5210,5210,5210,5210,0
20231129,165500,1333343560,5210,5210,5210,5210,0
20231129,165400,1333343560,5210,5210,5210,5210,0
20231129,165300,1333343560,5210,5210,5210,5210,0
20231129,165200,1333343560,5210,5210,5210,5210,0
20231129,165100,1333343560,5210,5210,5210,5210,0
20231129,165000,1333343560,5210,5210,5210,5210,0
20231129,164900,1333343560,5210,5210,5210,5210,0
20231129,164800,1333343560,5210,5210,5210,5210,0
20231129,164700,1333343560,5210,5210,5210,5210,0
20231129,164600,1333343560,5210,5210,5210,5210,0
20231129,164500,1333343560,5210,5210,5210,5210,0
20231129,164400,1333343560,5210,5210,5210,5210,0
20231129,164300,1333343560,5210,5210,5210,5210,0
20231129,164200,1333343560,5210,5210,5210,5210,0
20231129,164100,1333343560,5210,5210,5210,5210,0
20231129,164000,1333343560,5210,5210,5210,5210,0
20231129,163900,1333343560,5210,5210,5210,5210,0
20231129,163800,1333343560,5210,5210,5210,5210,0
20231129,163700,1333343560,5210,5210,5210,5210,0
20231129,163600,1333343560,5210,5210,5210,5210,0
20231129,163500,1333343560,5210,5210,5210,5210,0
20231129,163400,1333343560,5210,5210,5210,5210,0
20231129,163300,1333343560,5210,5210,5210,5210,0
20231129,163200,1333343560,5210,5210,5210,5210,0
20231129,163100,1333343560,5210,5210,5210,5210,4148
20231129,163000,1333343560,5210,5210,5210,5210,0
20231129,162900,1333343560,5210,5210,5210,5210,0
20231129,162800,1333343560,5210,5210,5210,5210,0
20231129,162700,1333343560,5210,5210,5210,5210,0
20231129,162600,1333343560,5210,5210,5210,5210,0
20231129,162500,1333343560,5210,5210,5210,5210,0
20231129,162400,1333343560,5210,5210,5210,5210,0
20231129,162300,1333343560,5210,5210,5210,5210,0
20231129,162200,1333343560,5210,5210,5210,5210,0
20231129,162100,1333343560,5210,5210,5210,5210,0
20231129,162000,1333343560,5210,5210,5210,5210,0
20231129,161900,1333343560,5210,5210,5210,5210,0
20231129,161800,1333343560,5210,5210,5210,5210,0
20231129,161700,1333343560,5210,5210,5210,5210,0
20231129,161600,1333343560,5210,5210,5210,5210,0
20231129,161500,1333343560,5210,5210,5210,5210,0
20231129,161400,1333343560,5210,5210,5210,5210,0
20231129,161300,1333343560,5210,5210,5210,5210,0
20231129,161200,1333343560,5210,5210,5210,5210,0
20231129,161100,1333343560,5210,5210,5210,5210,0
20231129,161000,1333343560,5210,5210,5210,5210,0
20231129,160900,1333343560,5210,5210,5210,5210,0
20231129,160800,1333343560,5210,5210,5210,5210,0
20231129,160700,1333343560,5210,5210,5210,5210,0
20231129,160600,1333343560,5210,5210,5210,5210,0
20231129,160500,1333343560,5210,5210,5210,5210,0
20231129,160400,1333343560,5210,5210,5210,5210,0
20231129,160300,1333343560,5210,5210,5210,5210,0
20231129,160200,1333343560,5210,5210,5210,5210,0
20231129,160100,1333343560,5210,5210,5210,5210,4148
20231129,160000,1333343560,5210,5210,5210,5210,0
20231129,155900,1333343560,5210,5210,5210,5210,0
20231129,155800,1333343560,5210,5210,5210,5210,0
20231129,155700,1333343560,5210,5210,5210,5210,0
20231129,155600,1333343560,5210,5210,5210,5210,0
20231129,155500,1333343560,5210,5210,5210,5210,0
20231129,155400,1333343560,5210,5210,5210,5210,0
20231129,155300,1333343560,5210,5210,5210,5210,0
20231129,155200,1333343560,5210,5210,5210,5210,0
20231129,155100,1333343560,5210,5210,5210,5210,0
20231129,155000,1333343560,5210,5210,5210,5210,0
20231129,154900,1333343560,5210,5210,5210,5210,0
20231129,154800,1333343560,5210,5210,5210,5210,0
20231129,154700,1333343560,5210,5210,5210,5210,0
20231129,154600,1333343560,5210,5210,5210,5210,0
20231129,154500,1333343560,5210,5210,5210,5210,0
20231129,154400,1333343560,5210,5210,5210,5210,0
20231129,154300,1333343560,5210,5210,5210,5210,0
20231129,154200,1333343560,5210,5210,5210,5210,0
20231129,154100,1333343560,5210,5210,5210,5210,0
20231129,154000,1333343560,5210,5210,5210,5210,0
20231129,153900,1333343560,5210,5210,5210,5210,0
20231129,153800,1333343560,5210,5210,5210,5210,0
20231129,153700,1333343560,5210,5210,5210,5210,0
20231129,153600,1333343560,5210,5210,5210,5210,0
20231129,153500,1333343560,5210,5210,5210,5210,0
20231129,153400,1333343560,5210,5210,5210,5210,0
20231129,153300,1333343560,5210,5210,5210,5210,0
20231129,153200,1333343560,5210,5210,5210,5210,0
20231129,153100,1333343560,5210,5210,5210,5210,4148
20231129,153000,1333343560,5210,5210,5210,5210,4148
20231129,152900,1311732480,5210,5210,5210,5210,0
20231129,152800,1311732480,5210,5210,5210,5210,0
20231129,152700,1311732480,5210,5210,5210,5210,0
20231129,152600,1311732480,5210,5210,5210,5210,0
20231129,152500,1311732480,5210,5210,5210,5210,0
20231129,152400,1311732480,5210,5210,5210,5210,0
20231129,152300,1311732480,5210,5210,5210,5210,0
20231129,152200,1311732480,5210,5210,5210,5210,0
20231129,152100,1311732480,5210,5210,5210,5210,0
20231129,152000,1311732480,5210,5210,5210,5210,0
20231129,151900,1311732480,5210,5210,5210,5210,83
20231129,151800,1311300050,5200,5200,5210,5200,56
20231129,151700,1311008330,5210,5210,5220,5200,1068
20231129,151600,1305453130,5210,5210,5210,5200,756
20231129,151500,1301514380,5210,5210,5210,5210,11
20231129,151400,1301457070,5210,5210,5220,5210,2036
20231129,151300,1290849500,5210,5210,5220,5210,177
20231129,151200,1289926610,5210,5220,5220,5210,228
20231129,151100,1288738720,5210,5210,5220,5210,611
20231129,151000,1285550120,5210,5210,5220,5210,120
20231129,150900,1284924520,5210,5210,5230,5210,125
20231129,150800,1284270880,5230,5210,5230,5210,15
20231129,150700,1284192610,5220,5230,5230,5210,1023
20231129,150600,1278843030,5220,5210,5230,5210,28
20231129,150500,1278696890,5220,5210,5230,5210,52
20231129,150400,1278425880,5220,5210,5220,5210,615
20231129,150300,1275221640,5220,5210,5220,5200,1236
20231129,150200,1268780290,5210,5210,5220,5210,1143
20231129,150100,1262825250,5220,5210,5220,5210,18
20231129,150000,1262731330,5210,5220,5230,5210,109
20231129,145900,1262162220,5220,5210,5220,5210,50
20231129,145800,1261901250,5210,5220,5220,5210,164
20231129,145700,1261045200,5210,5220,5220,5210,133
20231129,145600,1260350980,5220,5220,5220,5210,40
20231129,145500,1260142230,5210,5210,5220,5210,649
20231129,145400,1256759540,5210,5210,5240,5210,181
20231129,145300,1255814400,5210,5200,5210,5200,585
20231129,145200,1252766620,5210,5210,5220,5210,436
20231129,145100,1250493330,5210,5200,5210,5200,6
20231129,145000,1250462100,5200,5210,5220,5200,3993
20231129,144900,1229694960,5200,5210,5210,5200,1042
20231129,144800,1224266200,5200,5200,5210,5200,11
20231129,144700,1224208980,5200,5210,5220,5200,145
20231129,144600,1223452210,5200,5200,5220,5200,621
20231129,144500,1220219980,5200,5230,5230,5200,9462
20231129,144400,1170901140,5230,5220,5230,5220,253
20231129,144300,1169579810,5220,5220,5250,5220,297
20231129,144200,1168024120,5220,5230,5230,5220,156
20231129,144100,1167208440,5220,5230,5230,5220,7
20231129,144000,1167171890,5220,5220,5230,5220,397
20231129,143900,1165098190,5220,5220,5230,5220,7201
20231129,143800,1127507520,5220,5230,5240,5220,174
20231129,143700,1126597460,5220,5240,5240,5220,1141
20231129,143600,1120629560,5230,5230,5240,5230,802
20231129,143500,1116433750,5230,5230,5240,5230,320
20231129,143400,1114758790,5220,5240,5240,5220,256
20231129,143300,1113419750,5220,5220,5250,5220,1115
20231129,143200,1107593630,5220,5220,5230,5220,246
20231129,143100,1106307160,5220,5220,5230,5220,172
20231129,143000,1105407960,5220,5220,5230,5220,674
20231129,142900,1101883080,5220,5230,5230,5220,475
20231129,142800,1099399830,5240,5240,5240,5240,135
20231129,142700,1098692430,5230,5230,5230,5230,200
20231129,142600,1097646430,5240,5240,5240,5240,149
20231129,142500,1096865670,5240,5240,5240,5240,5
20231129,142400,1096839470,5240,5250,5250,5240,137
20231129,142300,1096121580,5230,5230,5230,5230,39
20231129,142200,1095917610,5230,5240,5240,5230,154
20231129,142100,1095110840,5230,5230,5260,5230,353
20231129,142000,1093264620,5230,5230,5230,5220,1256
20231129,141900,1086702940,5230,5220,5230,5220,2260
20231129,141800,1074902440,5220,5240,5240,5220,8829
20231129,141700,1028761760,5240,5240,5240,5240,296
20231129,141600,1027210720,5240,5240,5240,5230,6140
20231129,141500,995049260,5250,5250,5250,5250,135
20231129,141400,994340510,5240,5240,5240,5240,20
20231129,141300,994235710,5250,5250,5250,5250,138
20231129,141200,993511210,5250,5250,5250,5250,1012
20231129,141100,988198210,5250,5250,5250,5250,196
20231129,141000,987169210,5250,5240,5250,5240,4
20231129,140900,987148220,5250,5240,5250,5240,157
20231129,140800,986324180,5240,5250,5250,5240,243
20231129,140700,985049500,5250,5250,5250,5250,212
20231129,140600,983936500,5250,5250,5250,5250,1068
20231129,140500,978329500,5250,5250,5250,5250,136
20231129,140400,977615500,5250,5250,5250,5250,138
20231129,140300,976891000,5250,5250,5250,5250,136
20231129,140200,976177000,5250,5250,5250,5250,679
20231129,140100,972612250,5250,5250,5250,5250,337
20231129,140000,970843000,5240,5250,5250,5240,6660
20231129,135900,935879000,5250,5250,5250,5250,1383
20231129,135800,928618250,5250,5250,5250,5250,3
20231129,135700,928602500,5240,5240,5240,5240,65
20231129,135600,928261900,5240,5250,5250,5240,2466
20231129,135500,915338700,5240,5250,5250,5240,1142
20231129,135400,909343550,5250,5250,5250,5250,0
20231129,135300,909343550,5250,5250,5250,5250,191
20231129,135200,908340800,5250,5250,5250,5250,715
20231129,135100,904587050,5250,5250,5250,5250,145
20231129,135000,903825800,5250,5250,5250,5250,100
20231129,134900,903300800,5250,5250,5250,5250,219
20231129,134800,902151050,5250,5240,5250,5240,335
20231129,134700,900394300,5240,5250,5250,5240,365
20231129,134600,898480050,5250,5250,5250,5250,0
20231129,134500,898480050,5250,5250,5250,5250,136
20231129,134400,897766050,5250,5250,5250,5250,235
20231129,134300,896532300,5250,5250,5250,5250,166
20231129,134200,895660800,5250,5250,5250,5250,21
20231129,134100,895550550,5250,5250,5250,5250,134
20231129,134000,894847050,5250,5250,5250,5250,146
20231129,133900,894080550,5250,5250,5250,5250,16
20231129,133800,893996550,5260,5250,5260,5250,50
20231129,133700,893733850,5250,5250,5250,5250,0
20231129,133600,893733850,5250,5250,5250,5250,100
20231129,133500,893208850,5250,5250,5250,5250,0
20231129,133400,893208850,5250,5250,5250,5250,3073
20231129,133300,877075600,5260,5260,5260,5260,5
20231129,133200,877049300,5250,5250,5250,5250,837
20231129,133100,872655050,5250,5250,5250,5250,33
20231129,133000,872481800,5250,5240,5250,5240,942
20231129,132900,867541300,5250,5250,5250,5240,537
20231129,132800,864722300,5240,5240,5240,5240,0
20231129,132700,864722300,5240,5250,5250,5240,7604
20231129,132600,824834370,5260,5260,5260,5260,12
20231129,132500,824771250,5250,5250,5250,5250,748
20231129,132400,820844250,5250,5250,5250,5250,1085
20231129,132300,815148000,5250,5250,5250,5250,713
20231129,132200,811404750,5250,5250,5250,5240,363
20231129,132100,809502500,5250,5250,5260,5250,20
20231129,132000,809397320,5260,5260,5260,5260,10
20231129,131900,809344720,5260,5260,5260,5260,0
20231129,131800,809344720,5260,5260,5260,5260,100
20231129,131700,808818720,5260,5260,5260,5260,1
20231129,131600,808813460,5240,5260,5260,5240,14
20231129,131500,808739840,5260,5260,5260,5260,0
20231129,131400,808739840,5260,5260,5260,5260,1
20231129,131300,808734580,5250,5250,5250,5250,3
20231129,131200,808718830,5250,5250,5260,5250,230
20231129,131100,807509490,5260,5260,5260,5260,15
20231129,131000,807430590,5250,5260,5260,5250,386
20231129,130900,805404070,5260,5250,5260,5250,135
20231129,130800,804694920,5260,5260,5260,5260,0
20231129,130700,804694920,5260,5250,5260,5250,20
20231129,130600,804589820,5250,5250,5250,5250,0
20231129,130500,804589820,5250,5250,5250,5250,195
20231129,130400,803566070,5250,5240,5250,5240,289
20231129,130300,802049210,5240,5240,5240,5240,17
20231129,130200,801960130,5240,5240,5240,5240,1030
20231129,130100,796562930,5230,5230,5230,5230,3
20231129,130000,796547240,5230,5240,5240,5230,307
20231129,125900,794939630,5240,5240,5240,5240,149
20231129,125800,794158870,5240,5240,5240,5240,205
20231129,125700,793084670,5250,5240,5250,5240,342
20231129,125600,791290590,5240,5240,5240,5230,964
20231129,125500,786239540,5240,5240,5240,5230,1854
20231129,125400,776524590,5230,5240,5240,5230,89
20231129,125300,776058270,5240,5240,5240,5240,1841
20231129,125200,766411430,5240,5240,5240,5240,82
20231129,125100,765981750,5230,5230,5230,5230,30
20231129,125000,765824850,5240,5240,5240,5240,5
20231129,124900,765798650,5240,5240,5240,5240,1665
20231129,124800,757074050,5240,5240,5240,5240,70
20231129,124700,756707250,5240,5230,5240,5230,185
20231129,124600,755738540,5230,5260,5260,5230,1601
20231129,124500,747360330,5260,5260,5260,5240,17519
20231129,124400,655415790,5260,5260,5260,5260,0
20231129,124300,655415790,5260,5260,5260,5260,985
20231129,124200,650234690,5260,5260,5260,5260,1212
20231129,124100,643859570,5260,5260,5260,5260,16
20231129,124000,643775410,5250,5250,5250,5250,71
20231129,123900,643402660,5260,5260,5260,5260,76
20231129,123800,643002900,5260,5260,5260,5260,63
20231129,123700,642671520,5260,5260,5260,5260,22
20231129,123600,642555800,5260,5260,5260,5250,183
20231129,123500,641594880,5260,5260,5260,5250,2040
20231129,123400,630883660,5260,5260,5260,5260,9158
20231129,123300,582712580,5260,5260,5260,5260,1151
20231129,123200,576658320,5270,5270,5270,5270,0
20231129,123100,576658320,5270,5270,5270,5270,2
20231129,123000,576647780,5270,5270,5270,5270,20
20231129,122900,576542380,5270,5270,5270,5270,52
20231129,122800,576268340,5270,5270,5270,5270,13
20231129,122700,576199830,5270,5270,5270,5270,7405
20231129,122600,537175480,5280,5280,5280,5280,20
20231129,122500,537069880,5280,5280,5280,5280,2056
20231129,122400,526214200,5280,5280,5280,5280,5
20231129,122300,526187800,5280,5270,5280,5270,6
20231129,122200,526156130,5270,5270,5270,5270,0
20231129,122100,526156130,5270,5270,5270,5270,0
20231129,122000,526156130,5270,5270,5270,5270,0
20231129,121900,526156130,5270,5270,5270,5270,3
20231129,121800,526140320,5280,5280,5280,5280,0
20231129,121700,526140320,5280,5280,5280,5280,0
20231129,121600,526140320,5280,5280,5280,5280,0
20231129,121500,526140320,5280,5280,5280,5280,181
20231129,121400,525184640,5290,5280,5290,5280,319
20231129,121300,523499960,5280,5280,5280,5280,236
20231129,121200,522253880,5280,5280,5280,5280,286
20231129,121100,520743800,5280,5280,5280,5280,10
20231129,121000,520691000,5280,5290,5290,5280,21
20231129,120900,520579920,5280,5280,5280,5280,51
20231129,120800,520310640,5280,5280,5280,5280,0
20231129,120700,520310640,5280,5280,5280,5280,0
20231129,120600,520310640,5280,5280,5280,5280,210
20231129,120500,519201840,5280,5280,5280,5280,502
20231129,120400,516551280,5280,5280,5280,5280,341
20231129,120300,514750800,5270,5270,5270,5270,1218
20231129,120200,508331940,5270,5270,5270,5270,0
20231129,120100,508331940,5270,5270,5270,5270,55
20231129,120000,508042090,5280,5280,5280,5280,0
20231129,115900,508042090,5280,5280,5280,5280,20
20231129,115800,507936490,5280,5280,5280,5280,2014
20231129,115700,497302570,5280,5280,5280,5280,0
20231129,115600,497302570,5280,5280,5280,5280,0
20231129,115500,497302570,5280,5280,5280,5280,12
20231129,115400,497239210,5290,5290,5290,5290,0
20231129,115300,497239210,5290,5290,5290,5290,0
20231129,115200,497239210,5290,5290,5290,5290,0
20231129,115100,497239210,5290,5290,5290,5290,0
20231129,115000,497239210,5290,5290,5290,5290,150
20231129,114900,496445710,5280,5280,5280,5280,0
20231129,114800,496445710,5280,5280,5280,5280,0
20231129,114700,496445710,5280,5280,5280,5280,21
20231129,114600,496334830,5300,5300,5300,5300,0
20231129,114500,496334830,5300,5300,5300,5300,0
20231129,114400,496334830,5300,5290,5300,5290,1001
20231129,114300,491039530,5300,5300,5300,5300,7
20231129,114200,491002430,5270,5280,5280,5270,1210
20231129,114100,484625700,5270,5270,5270,5270,130
20231129,114000,483940600,5270,5290,5290,5270,2380
20231129,113900,471378430,5290,5290,5290,5290,677
20231129,113800,467797100,5290,5290,5290,5290,0
20231129,113700,467797100,5290,5290,5290,5290,0
20231129,113600,467797100,5290,5290,5290,5290,204
20231129,113500,466717940,5290,5290,5290,5290,0
20231129,113400,466717940,5290,5290,5290,5290,0
20231129,113300,466717940,5290,5290,5290,5290,281
20231129,113200,465231450,5290,5290,5290,5290,972
20231129,113100,460089570,5290,5290,5290,5290,100
20231129,113000,459560570,5290,5290,5290,5290,1
20231129,112900,459555280,5280,5280,5280,5280,0
20231129,112800,459555280,5280,5280,5280,5280,1
20231129,112700,459550000,5280,5280,5280,5280,0
20231129,112600,459550000,5280,5280,5280,5280,30
20231129,112500,459391600,5280,5270,5280,5270,110
20231129,112400,458811800,5280,5280,5280,5280,0
20231129,112300,458811800,5280,5280,5280,5280,0
20231129,112200,458811800,5280,5280,5280,5280,316
20231129,112100,457143320,5280,5280,5280,5280,351
20231129,112000,455290040,5280,5280,5280,5280,150
20231129,111900,454498040,5280,5280,5280,5280,5
20231129,111800,454471640,5280,5280,5280,5280,170
20231129,111700,453574040,5270,5270,5270,5270,135
20231129,111600,452862590,5270,5280,5280,5270,1232
20231129,111500,446359950,5290,5290,5290,5290,0
20231129,111400,446359950,5290,5290,5290,5290,1
20231129,111300,446354660,5280,5280,5280,5280,511
20231129,111200,443656580,5280,5280,5280,5280,823
20231129,111100,439311140,5280,5280,5280,5280,0
20231129,111000,439311140,5280,5280,5280,5280,302
20231129,110900,437716580,5280,5280,5280,5280,328
20231129,110800,435984740,5280,5280,5280,5280,0
20231129,110700,435984740,5280,5280,5280,5280,0
20231129,110600,435984740,5280,5280,5280,5280,600
20231129,110500,432816740,5280,5280,5280,5280,1756
20231129,110400,423545060,5280,5280,5280,5280,344
20231129,110300,421728740,5280,5280,5280,5280,5
20231129,110200,421702340,5280,5280,5280,5280,0
20231129,110100,421702340,5280,5280,5280,5280,0
20231129,110000,421702340,5280,5280,5280,5280,0
20231129,105900,421702340,5280,5280,5280,5280,359
20231129,105800,419806820,5280,5280,5280,5280,105
20231129,105700,419252420,5280,5280,5280,5280,0
20231129,105600,419252420,5280,5290,5290,5280,4404
20231129,105500,395999200,5290,5280,5290,5280,15
20231129,105400,395919950,5290,5290,5290,5290,179
20231129,105300,394973040,5290,5290,5290,5290,550
20231129,105200,392063540,5290,5290,5290,5290,70
20231129,105100,391693240,5290,5300,5300,5290,840
20231129,105000,387248640,5300,5300,5300,5300,6
20231129,104900,387216840,5300,5290,5300,5290,992
20231129,104800,381969140,5290,5290,5290,5290,503
20231129,104700,379308270,5300,5300,5300,5300,20
20231129,104600,379202270,5290,5290,5290,5290,100
20231129,104500,378673270,5300,5300,5300,5300,575
20231129,104400,375625770,5300,5300,5300,5300,20
20231129,104300,375519770,5290,5290,5290,5290,50
20231129,104200,375255270,5300,5300,5300,5300,1122
20231129,104100,369308670,5300,5300,5300,5300,0
20231129,104000,369308670,5300,5300,5300,5300,1
20231129,103900,369303370,5320,5320,5320,5320,3
20231129,103800,369287410,5320,5320,5320,5320,0
20231129,103700,369287410,5320,5320,5320,5320,0
20231129,103600,369287410,5320,5320,5320,5320,20
20231129,103500,369181010,5320,5300,5320,5300,402
20231129,103400,367050370,5320,5320,5320,5320,5
20231129,103300,367023770,5330,5330,5330,5330,0
20231129,103200,367023770,5330,5330,5330,5330,1
20231129,103100,367018440,5310,5310,5310,5310,1
20231129,103000,367013130,5330,5330,5330,5330,2
20231129,102900,367002470,5320,5320,5320,5320,1
20231129,102800,366997150,5340,5340,5340,5340,0
20231129,102700,366997150,5340,5340,5340,5340,0
20231129,102600,366997150,5340,5300,5340,5300,752
20231129,102500,363011470,5290,5290,5290,5290,100
20231129,102400,362482470,5300,5300,5300,5300,4
20231129,102300,362461270,5300,5310,5310,5300,536
20231129,102200,359620430,5310,5310,5310,5310,28
20231129,102100,359471750,5310,5310,5310,5310,2
20231129,102000,359461130,5330,5320,5330,5290,5143
20231129,101900,332199830,5340,5320,5340,5320,102
20231129,101800,331655170,5320,5340,5340,5320,16
20231129,101700,331570030,5320,5320,5320,5320,0
20231129,101600,331570030,5320,5320,5320,5320,100
20231129,101500,331038030,5320,5330,5330,5320,30
20231129,101400,330878330,5300,5300,5300,5300,100
20231129,101300,330348330,5330,5320,5330,5310,453
20231129,101200,327938740,5320,5320,5320,5320,5
20231129,101100,327912140,5320,5320,5320,5320,10
20231129,101000,327858940,5310,5310,5310,5310,0
20231129,100900,327858940,5310,5310,5310,5310,0
20231129,100800,327858940,5310,5310,5310,5310,4
20231129,100700,327837700,5310,5310,5310,5310,526
20231129,100600,325044640,5300,5300,5300,5300,0
20231129,100500,325044640,5300,5300,5300,5300,1240
20231129,100400,318472640,5310,5310,5310,5310,5
20231129,100300,318446090,5310,5310,5310,5310,0
20231129,100200,318446090,5310,5300,5310,5300,2
20231129,100100,318435480,5310,5310,5310,5310,0
20231129,100000,318435480,5310,5310,5310,5310,23
20231129,095900,318313350,5300,5300,5300,5300,0
20231129,095800,318313350,5300,5300,5300,5300,0
20231129,095700,318313350,5300,5280,5300,5280,2289
20231129,095600,306196610,5280,5280,5280,5280,60
20231129,095500,305879810,5280,5280,5280,5280,100
20231129,095400,305351810,5270,5270,5270,5270,0
20231129,095300,305351810,5270,5270,5270,5270,0
20231129,095200,305351810,5270,5270,5270,5270,180
20231129,095100,304403210,5270,5270,5280,5270,225
20231129,095000,303217410,5280,5280,5280,5270,634
20231129,094900,299876180,5270,5270,5280,5270,114
20231129,094800,299275340,5280,5260,5280,5260,647
20231129,094700,295861420,5270,5270,5270,5270,180
20231129,094600,294912820,5260,5260,5260,5260,0
20231129,094500,294912820,5260,5270,5270,5260,1222
20231129,094400,288483990,5270,5260,5270,5260,944
20231129,094300,283517780,5270,5280,5280,5270,84
20231129,094200,283075060,5280,5270,5280,5270,980
20231129,094100,277909960,5270,5260,5270,5260,115
20231129,094000,277304940,5260,5270,5270,5260,614
20231129,093900,274072160,5270,5270,5270,5270,72
20231129,093800,273692720,5280,5280,5280,5260,356
20231129,093700,271816420,5260,5260,5280,5260,522
20231129,093600,269070660,5260,5300,5300,5260,1551
20231129,093500,260911690,5260,5270,5300,5260,1916
20231129,093400,250814000,5270,5270,5270,5270,341
20231129,093300,249016930,5270,5270,5270,5270,161
20231129,093200,248168460,5260,5280,5300,5260,1792
20231129,093100,238728890,5270,5310,5310,5270,2272
20231129,093000,226731490,5310,5280,5310,5280,238
20231129,092900,225474790,5290,5290,5290,5290,236
20231129,092800,224226350,5290,5290,5300,5290,1931
20231129,092700,214011350,5290,5310,5310,5290,3051
20231129,092600,197845370,5320,5310,5320,5310,147
20231129,092500,197064590,5310,5320,5320,5310,65
20231129,092400,196718940,5300,5320,5320,5300,117
20231129,092300,196098500,5310,5300,5310,5300,317
20231129,092200,194418340,5310,5310,5310,5300,263
20231129,092100,193022230,5310,5320,5320,5310,961
20231129,092000,187919310,5310,5310,5310,5310,666
20231129,091900,184382850,5310,5310,5310,5310,25
20231129,091800,184250100,5300,5300,5300,5290,820
20231129,091700,179907100,5300,5310,5310,5300,1272
20231129,091600,173165380,5310,5320,5320,5300,2477
20231129,091500,160023050,5310,5330,5330,5310,24
20231129,091400,159895430,5330,5330,5330,5300,2192
20231129,091300,148239050,5330,5330,5330,5330,4
20231129,091200,148217730,5330,5330,5330,5290,8053
20231129,091100,105478360,5330,5350,5350,5330,124
20231129,091000,104817040,5350,5360,5360,5330,104
20231129,090900,104262590,5360,5370,5370,5320,5873
20231129,090800,72962810,5370,5350,5370,5350,896
20231129,090700,68166670,5340,5360,5360,5340,579
20231129,090600,65066260,5380,5360,5380,5360,601
20231129,090500,61844260,5360,5360,5360,5340,808
20231129,090400,57524380,5360,5360,5360,5340,2094
20231129,090300,46319930,5360,5360,5380,5360,1608
20231129,090200,37701010,5380,5390,5390,5370,1114
20231129,090100,31717300,5420,5420,5420,5420,201
20231129,090000,30627880,5420,5410,5420,5390,5647