stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,211100,295960080,6050,6050,6050,6050,80
20231128,211000,295960080,6050,6050,6050,6050,0
20231128,210900,295960080,6050,6050,6050,6050,0
20231128,210800,295960080,6050,6050,6050,6050,0
20231128,210700,295960080,6050,6050,6050,6050,0
20231128,210600,295960080,6050,6050,6050,6050,0
20231128,210500,295960080,6050,6050,6050,6050,0
20231128,210400,295960080,6050,6050,6050,6050,0
20231128,210300,295960080,6050,6050,6050,6050,0
20231128,210200,295960080,6050,6050,6050,6050,0
20231128,210100,295960080,6050,6050,6050,6050,0
20231128,210000,295960080,6050,6050,6050,6050,0
20231128,205900,295960080,6050,6050,6050,6050,0
20231128,205800,295960080,6050,6050,6050,6050,0
20231128,205700,295960080,6050,6050,6050,6050,0
20231128,205600,295960080,6050,6050,6050,6050,0
20231128,205500,295960080,6050,6050,6050,6050,0
20231128,205400,295960080,6050,6050,6050,6050,0
20231128,205300,295960080,6050,6050,6050,6050,0
20231128,205200,295960080,6050,6050,6050,6050,0
20231128,205100,295960080,6050,6050,6050,6050,0
20231128,205000,295960080,6050,6050,6050,6050,0
20231128,204900,295960080,6050,6050,6050,6050,0
20231128,204800,295960080,6050,6050,6050,6050,0
20231128,204700,295960080,6050,6050,6050,6050,0
20231128,204600,295960080,6050,6050,6050,6050,0
20231128,204500,295960080,6050,6050,6050,6050,0
20231128,204400,295960080,6050,6050,6050,6050,0
20231128,204300,295960080,6050,6050,6050,6050,0
20231128,204200,295960080,6050,6050,6050,6050,0
20231128,204100,295960080,6050,6050,6050,6050,80
20231128,204000,295960080,6050,6050,6050,6050,0
20231128,203900,295960080,6050,6050,6050,6050,0
20231128,203800,295960080,6050,6050,6050,6050,0
20231128,203700,295960080,6050,6050,6050,6050,0
20231128,203600,295960080,6050,6050,6050,6050,0
20231128,203500,295960080,6050,6050,6050,6050,0
20231128,203400,295960080,6050,6050,6050,6050,0
20231128,203300,295960080,6050,6050,6050,6050,0
20231128,203200,295960080,6050,6050,6050,6050,0
20231128,203100,295960080,6050,6050,6050,6050,0
20231128,203000,295960080,6050,6050,6050,6050,0
20231128,202900,295960080,6050,6050,6050,6050,0
20231128,202800,295960080,6050,6050,6050,6050,0
20231128,202700,295960080,6050,6050,6050,6050,0
20231128,202600,295960080,6050,6050,6050,6050,0
20231128,202500,295960080,6050,6050,6050,6050,0
20231128,202400,295960080,6050,6050,6050,6050,0
20231128,202300,295960080,6050,6050,6050,6050,0
20231128,202200,295960080,6050,6050,6050,6050,0
20231128,202100,295960080,6050,6050,6050,6050,0
20231128,202000,295960080,6050,6050,6050,6050,0
20231128,201900,295960080,6050,6050,6050,6050,0
20231128,201800,295960080,6050,6050,6050,6050,0
20231128,201700,295960080,6050,6050,6050,6050,0
20231128,201600,295960080,6050,6050,6050,6050,0
20231128,201500,295960080,6050,6050,6050,6050,0
20231128,201400,295960080,6050,6050,6050,6050,0
20231128,201300,295960080,6050,6050,6050,6050,0
20231128,201200,295960080,6050,6050,6050,6050,0
20231128,201100,295960080,6050,6050,6050,6050,80
20231128,201000,295960080,6050,6050,6050,6050,0
20231128,200900,295960080,6050,6050,6050,6050,0
20231128,200800,295960080,6050,6050,6050,6050,0
20231128,200700,295960080,6050,6050,6050,6050,0
20231128,200600,295960080,6050,6050,6050,6050,0
20231128,200500,295960080,6050,6050,6050,6050,0
20231128,200400,295960080,6050,6050,6050,6050,0
20231128,200300,295960080,6050,6050,6050,6050,0
20231128,200200,295960080,6050,6050,6050,6050,0
20231128,200100,295960080,6050,6050,6050,6050,0
20231128,200000,295960080,6050,6050,6050,6050,0
20231128,195900,295960080,6050,6050,6050,6050,0
20231128,195800,295960080,6050,6050,6050,6050,0
20231128,195700,295960080,6050,6050,6050,6050,0
20231128,195600,295960080,6050,6050,6050,6050,0
20231128,195500,295960080,6050,6050,6050,6050,0
20231128,195400,295960080,6050,6050,6050,6050,0
20231128,195300,295960080,6050,6050,6050,6050,0
20231128,195200,295960080,6050,6050,6050,6050,0
20231128,195100,295960080,6050,6050,6050,6050,0
20231128,195000,295960080,6050,6050,6050,6050,0
20231128,194900,295960080,6050,6050,6050,6050,0
20231128,194800,295960080,6050,6050,6050,6050,0
20231128,194700,295960080,6050,6050,6050,6050,0
20231128,194600,295960080,6050,6050,6050,6050,0
20231128,194500,295960080,6050,6050,6050,6050,0
20231128,194400,295960080,6050,6050,6050,6050,0
20231128,194300,295960080,6050,6050,6050,6050,0
20231128,194200,295960080,6050,6050,6050,6050,0
20231128,194100,295960080,6050,6050,6050,6050,80
20231128,194000,295960080,6050,6050,6050,6050,0
20231128,193900,295960080,6050,6050,6050,6050,0
20231128,193800,295960080,6050,6050,6050,6050,0
20231128,193700,295960080,6050,6050,6050,6050,0
20231128,193600,295960080,6050,6050,6050,6050,0
20231128,193500,295960080,6050,6050,6050,6050,0
20231128,193400,295960080,6050,6050,6050,6050,0
20231128,193300,295960080,6050,6050,6050,6050,0
20231128,193200,295960080,6050,6050,6050,6050,0
20231128,193100,295960080,6050,6050,6050,6050,0
20231128,193000,295960080,6050,6050,6050,6050,0
20231128,192900,295960080,6050,6050,6050,6050,0
20231128,192800,295960080,6050,6050,6050,6050,0
20231128,192700,295960080,6050,6050,6050,6050,0
20231128,192600,295960080,6050,6050,6050,6050,0
20231128,192500,295960080,6050,6050,6050,6050,0
20231128,192400,295960080,6050,6050,6050,6050,0
20231128,192300,295960080,6050,6050,6050,6050,0
20231128,192200,295960080,6050,6050,6050,6050,0
20231128,192100,295960080,6050,6050,6050,6050,0
20231128,192000,295960080,6050,6050,6050,6050,0
20231128,191900,295960080,6050,6050,6050,6050,0
20231128,191800,295960080,6050,6050,6050,6050,0
20231128,191700,295960080,6050,6050,6050,6050,0
20231128,191600,295960080,6050,6050,6050,6050,0
20231128,191500,295960080,6050,6050,6050,6050,0
20231128,191400,295960080,6050,6050,6050,6050,0
20231128,191300,295960080,6050,6050,6050,6050,0
20231128,191200,295960080,6050,6050,6050,6050,0
20231128,191100,295960080,6050,6050,6050,6050,80
20231128,191000,295960080,6050,6050,6050,6050,0
20231128,190900,295960080,6050,6050,6050,6050,0
20231128,190800,295960080,6050,6050,6050,6050,0
20231128,190700,295960080,6050,6050,6050,6050,0
20231128,190600,295960080,6050,6050,6050,6050,0
20231128,190500,295960080,6050,6050,6050,6050,0
20231128,190400,295960080,6050,6050,6050,6050,0
20231128,190300,295960080,6050,6050,6050,6050,0
20231128,190200,295960080,6050,6050,6050,6050,0
20231128,190100,295960080,6050,6050,6050,6050,0
20231128,190000,295960080,6050,6050,6050,6050,0
20231128,185900,295960080,6050,6050,6050,6050,0
20231128,185800,295960080,6050,6050,6050,6050,0
20231128,185700,295960080,6050,6050,6050,6050,0
20231128,185600,295960080,6050,6050,6050,6050,0
20231128,185500,295960080,6050,6050,6050,6050,0
20231128,185400,295960080,6050,6050,6050,6050,0
20231128,185300,295960080,6050,6050,6050,6050,0
20231128,185200,295960080,6050,6050,6050,6050,0
20231128,185100,295960080,6050,6050,6050,6050,0
20231128,185000,295960080,6050,6050,6050,6050,0
20231128,184900,295960080,6050,6050,6050,6050,0
20231128,184800,295960080,6050,6050,6050,6050,0
20231128,184700,295960080,6050,6050,6050,6050,0
20231128,184600,295960080,6050,6050,6050,6050,0
20231128,184500,295960080,6050,6050,6050,6050,0
20231128,184400,295960080,6050,6050,6050,6050,0
20231128,184300,295960080,6050,6050,6050,6050,0
20231128,184200,295960080,6050,6050,6050,6050,0
20231128,184100,295960080,6050,6050,6050,6050,80
20231128,184000,295960080,6050,6050,6050,6050,0
20231128,183900,295960080,6050,6050,6050,6050,0
20231128,183800,295960080,6050,6050,6050,6050,0
20231128,183700,295960080,6050,6050,6050,6050,0
20231128,183600,295960080,6050,6050,6050,6050,0
20231128,183500,295960080,6050,6050,6050,6050,0
20231128,183400,295960080,6050,6050,6050,6050,0
20231128,183300,295960080,6050,6050,6050,6050,0
20231128,183200,295960080,6050,6050,6050,6050,0
20231128,183100,295960080,6050,6050,6050,6050,0
20231128,183000,295960080,6050,6050,6050,6050,0
20231128,182900,295960080,6050,6050,6050,6050,0
20231128,182800,295960080,6050,6050,6050,6050,0
20231128,182700,295960080,6050,6050,6050,6050,0
20231128,182600,295960080,6050,6050,6050,6050,0
20231128,182500,295960080,6050,6050,6050,6050,0
20231128,182400,295960080,6050,6050,6050,6050,0
20231128,182300,295960080,6050,6050,6050,6050,0
20231128,182200,295960080,6050,6050,6050,6050,0
20231128,182100,295960080,6050,6050,6050,6050,0
20231128,182000,295960080,6050,6050,6050,6050,0
20231128,181900,295960080,6050,6050,6050,6050,0
20231128,181800,295960080,6050,6050,6050,6050,0
20231128,181700,295960080,6050,6050,6050,6050,0
20231128,181600,295960080,6050,6050,6050,6050,0
20231128,181500,295960080,6050,6050,6050,6050,0
20231128,181400,295960080,6050,6050,6050,6050,0
20231128,181300,295960080,6050,6050,6050,6050,0
20231128,181200,295960080,6050,6050,6050,6050,0
20231128,181100,295960080,6050,6050,6050,6050,80
20231128,181000,295960080,6050,6050,6050,6050,0
20231128,180900,295960080,6050,6050,6050,6050,0
20231128,180800,295960080,6050,6050,6050,6050,0
20231128,180700,295960080,6050,6050,6050,6050,0
20231128,180600,295960080,6050,6050,6050,6050,0
20231128,180500,295960080,6050,6050,6050,6050,0
20231128,180400,295960080,6050,6050,6050,6050,0
20231128,180300,295960080,6050,6050,6050,6050,0
20231128,180200,295960080,6050,6050,6050,6050,0
20231128,180100,295960080,6050,6050,6050,6050,0
20231128,180000,295960080,6050,6050,6050,6050,0
20231128,175900,295960080,6050,6050,6050,6050,0
20231128,175800,295960080,6050,6050,6050,6050,0
20231128,175700,295960080,6050,6050,6050,6050,0
20231128,175600,295960080,6050,6050,6050,6050,0
20231128,175500,295960080,6050,6050,6050,6050,0
20231128,175400,295960080,6050,6050,6050,6050,0
20231128,175300,295960080,6050,6050,6050,6050,0
20231128,175200,295960080,6050,6050,6050,6050,0
20231128,175100,295960080,6050,6050,6050,6050,0
20231128,175000,295960080,6050,6050,6050,6050,0
20231128,174900,295960080,6050,6050,6050,6050,0
20231128,174800,295960080,6050,6050,6050,6050,0
20231128,174700,295960080,6050,6050,6050,6050,0
20231128,174600,295960080,6050,6050,6050,6050,0
20231128,174500,295960080,6050,6050,6050,6050,0
20231128,174400,295960080,6050,6050,6050,6050,0
20231128,174300,295960080,6050,6050,6050,6050,0
20231128,174200,295960080,6050,6050,6050,6050,0
20231128,174100,295960080,6050,6050,6050,6050,80
20231128,174000,295960080,6050,6050,6050,6050,0
20231128,173900,295960080,6050,6050,6050,6050,0
20231128,173800,295960080,6050,6050,6050,6050,0
20231128,173700,295960080,6050,6050,6050,6050,0
20231128,173600,295960080,6050,6050,6050,6050,0
20231128,173500,295960080,6050,6050,6050,6050,0
20231128,173400,295960080,6050,6050,6050,6050,0
20231128,173300,295960080,6050,6050,6050,6050,0
20231128,173200,295960080,6050,6050,6050,6050,0
20231128,173100,295960080,6050,6050,6050,6050,0
20231128,173000,295960080,6050,6050,6050,6050,0
20231128,172900,295960080,6050,6050,6050,6050,0
20231128,172800,295960080,6050,6050,6050,6050,0
20231128,172700,295960080,6050,6050,6050,6050,0
20231128,172600,295960080,6050,6050,6050,6050,0
20231128,172500,295960080,6050,6050,6050,6050,0
20231128,172400,295960080,6050,6050,6050,6050,0
20231128,172300,295960080,6050,6050,6050,6050,0
20231128,172200,295960080,6050,6050,6050,6050,0
20231128,172100,295960080,6050,6050,6050,6050,0
20231128,172000,295960080,6050,6050,6050,6050,0
20231128,171900,295960080,6050,6050,6050,6050,0
20231128,171800,295960080,6050,6050,6050,6050,0
20231128,171700,295960080,6050,6050,6050,6050,0
20231128,171600,295960080,6050,6050,6050,6050,0
20231128,171500,295960080,6050,6050,6050,6050,0
20231128,171400,295960080,6050,6050,6050,6050,0
20231128,171300,295960080,6050,6050,6050,6050,0
20231128,171200,295960080,6050,6050,6050,6050,0
20231128,171100,295960080,6050,6050,6050,6050,80
20231128,171000,295960080,6050,6050,6050,6050,0
20231128,170900,295960080,6050,6050,6050,6050,0
20231128,170800,295960080,6050,6050,6050,6050,0
20231128,170700,295960080,6050,6050,6050,6050,0
20231128,170600,295960080,6050,6050,6050,6050,0
20231128,170500,295960080,6050,6050,6050,6050,0
20231128,170400,295960080,6050,6050,6050,6050,0
20231128,170300,295960080,6050,6050,6050,6050,0
20231128,170200,295960080,6050,6050,6050,6050,0
20231128,170100,295960080,6050,6050,6050,6050,0
20231128,170000,295960080,6050,6050,6050,6050,0
20231128,165900,295960080,6050,6050,6050,6050,0
20231128,165800,295960080,6050,6050,6050,6050,0
20231128,165700,295960080,6050,6050,6050,6050,0
20231128,165600,295960080,6050,6050,6050,6050,0
20231128,165500,295960080,6050,6050,6050,6050,0
20231128,165400,295960080,6050,6050,6050,6050,0
20231128,165300,295960080,6050,6050,6050,6050,0
20231128,165200,295960080,6050,6050,6050,6050,0
20231128,165100,295960080,6050,6050,6050,6050,0
20231128,165000,295960080,6050,6050,6050,6050,0
20231128,164900,295960080,6050,6050,6050,6050,0
20231128,164800,295960080,6050,6050,6050,6050,0
20231128,164700,295960080,6050,6050,6050,6050,0
20231128,164600,295960080,6050,6050,6050,6050,0
20231128,164500,295960080,6050,6050,6050,6050,0
20231128,164400,295960080,6050,6050,6050,6050,0
20231128,164300,295960080,6050,6050,6050,6050,0
20231128,164200,295960080,6050,6050,6050,6050,0
20231128,164100,295960080,6050,6050,6050,6050,80
20231128,164000,295960080,6050,6050,6050,6050,0
20231128,163900,295960080,6050,6050,6050,6050,0
20231128,163800,295960080,6050,6050,6050,6050,0
20231128,163700,295960080,6050,6050,6050,6050,0
20231128,163600,295960080,6050,6050,6050,6050,0
20231128,163500,295960080,6050,6050,6050,6050,0
20231128,163400,295960080,6050,6050,6050,6050,0
20231128,163300,295960080,6050,6050,6050,6050,0
20231128,163200,295960080,6050,6050,6050,6050,0
20231128,163100,295960080,6050,6050,6050,6050,0
20231128,163000,295960080,6050,6050,6050,6050,0
20231128,162900,295960080,6050,6050,6050,6050,0
20231128,162800,295960080,6050,6050,6050,6050,0
20231128,162700,295960080,6050,6050,6050,6050,0
20231128,162600,295960080,6050,6050,6050,6050,0
20231128,162500,295960080,6050,6050,6050,6050,0
20231128,162400,295960080,6050,6050,6050,6050,0
20231128,162300,295960080,6050,6050,6050,6050,0
20231128,162200,295960080,6050,6050,6050,6050,0
20231128,162100,295960080,6050,6050,6050,6050,0
20231128,162000,295960080,6050,6050,6050,6050,0
20231128,161900,295960080,6050,6050,6050,6050,0
20231128,161800,295960080,6050,6050,6050,6050,0
20231128,161700,295960080,6050,6050,6050,6050,0
20231128,161600,295960080,6050,6050,6050,6050,0
20231128,161500,295960080,6050,6050,6050,6050,0
20231128,161400,295960080,6050,6050,6050,6050,0
20231128,161300,295960080,6050,6050,6050,6050,0
20231128,161200,295960080,6050,6050,6050,6050,0
20231128,161100,295960080,6050,6050,6050,6050,80
20231128,161000,295960080,6050,6050,6050,6050,0
20231128,160900,295960080,6050,6050,6050,6050,0
20231128,160800,295960080,6050,6050,6050,6050,0
20231128,160700,295960080,6050,6050,6050,6050,0
20231128,160600,295960080,6050,6050,6050,6050,0
20231128,160500,295960080,6050,6050,6050,6050,0
20231128,160400,295960080,6050,6050,6050,6050,0
20231128,160300,295960080,6050,6050,6050,6050,0
20231128,160200,295960080,6050,6050,6050,6050,0
20231128,160100,295960080,6050,6050,6050,6050,0
20231128,160000,295960080,6050,6050,6050,6050,0
20231128,155900,295960080,6050,6050,6050,6050,0
20231128,155800,295960080,6050,6050,6050,6050,0
20231128,155700,295960080,6050,6050,6050,6050,0
20231128,155600,295960080,6050,6050,6050,6050,0
20231128,155500,295960080,6050,6050,6050,6050,0
20231128,155400,295960080,6050,6050,6050,6050,0
20231128,155300,295960080,6050,6050,6050,6050,0
20231128,155200,295960080,6050,6050,6050,6050,0
20231128,155100,295960080,6050,6050,6050,6050,0
20231128,155000,295960080,6050,6050,6050,6050,0
20231128,154900,295960080,6050,6050,6050,6050,0
20231128,154800,295960080,6050,6050,6050,6050,0
20231128,154700,295960080,6050,6050,6050,6050,0
20231128,154600,295960080,6050,6050,6050,6050,0
20231128,154500,295960080,6050,6050,6050,6050,0
20231128,154400,295960080,6050,6050,6050,6050,0
20231128,154300,295960080,6050,6050,6050,6050,0
20231128,154200,295960080,6050,6050,6050,6050,0
20231128,154100,295960080,6050,6050,6050,6050,80
20231128,154000,295960080,6050,6050,6050,6050,0
20231128,153900,295960080,6050,6050,6050,6050,0
20231128,153800,295960080,6050,6050,6050,6050,0
20231128,153700,295960080,6050,6050,6050,6050,0
20231128,153600,295960080,6050,6050,6050,6050,0
20231128,153500,295960080,6050,6050,6050,6050,0
20231128,153400,295960080,6050,6050,6050,6050,0
20231128,153300,295960080,6050,6050,6050,6050,0
20231128,153200,295960080,6050,6050,6050,6050,0
20231128,153100,295960080,6050,6050,6050,6050,0
20231128,153000,295960080,6050,6050,6050,6050,80
20231128,152900,295476080,6020,6020,6020,6020,0
20231128,152800,295476080,6020,6020,6020,6020,0
20231128,152700,295476080,6020,6020,6020,6020,0
20231128,152600,295476080,6020,6020,6020,6020,0
20231128,152500,295476080,6020,6020,6020,6020,0
20231128,152400,295476080,6020,6020,6020,6020,0
20231128,152300,295476080,6020,6020,6020,6020,0
20231128,152200,295476080,6020,6020,6020,6020,0
20231128,152100,295476080,6020,6020,6020,6020,0
20231128,152000,295476080,6020,6020,6020,6020,0
20231128,151900,295476080,6020,6020,6020,6020,32
20231128,151800,295283440,6040,6040,6040,6040,0
20231128,151700,295283440,6040,6040,6040,6040,763
20231128,151600,290674920,6030,6030,6030,6030,98
20231128,151500,290083980,6020,6010,6020,6010,421
20231128,151400,287552380,6010,6010,6010,6010,1
20231128,151300,287546370,6020,6020,6020,6020,22
20231128,151200,287413930,6020,6020,6020,6020,0
20231128,151100,287413930,6020,6020,6020,6020,1
20231128,151000,287407910,6030,6030,6030,6030,0
20231128,150900,287407910,6030,6030,6030,6030,0
20231128,150800,287407910,6030,6030,6030,6030,490
20231128,150700,284453210,6040,6040,6040,6040,2
20231128,150600,284441130,6040,6040,6040,6040,0
20231128,150500,284441130,6040,6040,6040,6040,600
20231128,150400,280817130,6030,6030,6030,6030,3
20231128,150300,280799040,6030,6030,6030,6030,0
20231128,150200,280799040,6030,6030,6030,6030,56
20231128,150100,280461360,6030,6030,6030,6030,110
20231128,150000,279798060,6030,6040,6040,6030,225
20231128,145900,278441260,6030,6030,6030,6030,0
20231128,145800,278441260,6030,6040,6040,6030,6
20231128,145700,278405070,6030,6030,6030,6030,407
20231128,145600,275950860,6010,6010,6010,6010,0
20231128,145500,275950860,6010,6010,6010,6010,30
20231128,145400,275770560,6000,6000,6000,6000,0
20231128,145300,275770560,6000,6000,6000,6000,0
20231128,145200,275770560,6000,6000,6000,6000,0
20231128,145100,275770560,6000,6000,6000,6000,6
20231128,145000,275734560,6000,6000,6000,6000,0
20231128,144900,275734560,6000,6000,6000,6000,0
20231128,144800,275734560,6000,6000,6000,6000,44
20231128,144700,275470560,6000,6000,6000,6000,0
20231128,144600,275470560,6000,6000,6000,6000,154
20231128,144500,274546560,6000,6000,6000,5990,383
20231128,144400,272248910,6000,6010,6010,6000,1000
20231128,144300,266243890,6020,6020,6020,6020,166
20231128,144200,265244570,6020,6020,6020,6020,0
20231128,144100,265244570,6020,6030,6030,6020,386
20231128,144000,262920570,6040,6040,6040,6040,0
20231128,143900,262920570,6040,6040,6040,6040,0
20231128,143800,262920570,6040,6040,6040,6020,3
20231128,143700,262902470,6020,6020,6020,6020,0
20231128,143600,262902470,6020,6020,6020,6020,100
20231128,143500,262300470,6020,6020,6020,6020,0
20231128,143400,262300470,6020,6020,6020,6020,0
20231128,143300,262300470,6020,6020,6020,6020,0
20231128,143200,262300470,6020,6020,6020,6020,50
20231128,143100,261999470,6020,6020,6020,6020,100
20231128,143000,261397470,6020,6020,6020,6020,80
20231128,142900,260915870,6020,6030,6030,6020,80
20231128,142800,260434100,6020,6020,6020,6020,5
20231128,142700,260404000,6020,6020,6020,6020,0
20231128,142600,260404000,6020,6020,6020,6020,0
20231128,142500,260404000,6020,6020,6020,6020,0
20231128,142400,260404000,6020,6020,6020,6020,0
20231128,142300,260404000,6020,6020,6020,6020,0
20231128,142200,260404000,6020,6020,6020,6020,60
20231128,142100,260042800,6020,6020,6020,6020,242
20231128,142000,258585960,6010,6010,6010,6010,0
20231128,141900,258585960,6010,6010,6010,6010,0
20231128,141800,258585960,6010,6020,6020,6010,521
20231128,141700,255452640,6020,6010,6030,6000,2018
20231128,141600,243332570,6030,6050,6050,6030,635
20231128,141500,239503500,6040,6040,6040,6040,1
20231128,141400,239497460,6030,6030,6030,6030,488
20231128,141300,236554820,6010,6010,6010,6010,0
20231128,141200,236554820,6010,6010,6010,6010,230
20231128,141100,235172520,6010,6010,6010,6010,90
20231128,141000,234631620,6010,6010,6010,6010,0
20231128,140900,234631620,6010,6010,6010,6010,0
20231128,140800,234631620,6010,6010,6010,6010,254
20231128,140700,233105080,6030,6030,6030,6030,10
20231128,140600,233044780,6010,6010,6010,6010,100
20231128,140500,232443780,6000,6000,6000,6000,0
20231128,140400,232443780,6000,6010,6010,6000,2125
20231128,140300,219691380,6030,6030,6030,6030,0
20231128,140200,219691380,6030,6030,6030,6030,1
20231128,140100,219685350,6010,6010,6010,6010,430
20231128,140000,217101050,6010,6010,6010,6010,100
20231128,135900,216500050,6030,6030,6030,6030,4
20231128,135800,216475930,6000,6000,6000,6000,0
20231128,135700,216475930,6000,6000,6000,6000,0
20231128,135600,216475930,6000,6010,6030,6000,158
20231128,135500,215527840,6010,6010,6010,6010,395
20231128,135400,213153890,6010,6020,6020,6010,16
20231128,135300,213057720,6010,6010,6010,6010,500
20231128,135200,210052720,6010,6010,6010,6010,0
20231128,135100,210052720,6010,6010,6010,6010,0
20231128,135000,210052720,6010,6010,6010,6010,0
20231128,134900,210052720,6010,6020,6020,6010,854
20231128,134800,204918750,6020,6020,6020,6020,146
20231128,134700,204039830,6020,6020,6020,6020,0
20231128,134600,204039830,6020,6020,6020,6020,0
20231128,134500,204039830,6020,6020,6020,6020,114
20231128,134400,203353550,6010,6010,6010,6010,0
20231128,134300,203353550,6010,6010,6010,6010,0
20231128,134200,203353550,6010,6010,6010,6010,0
20231128,134100,203353550,6010,6010,6010,6010,17
20231128,134000,203251380,6020,6020,6020,6020,6
20231128,133900,203215260,6020,6020,6020,6020,1
20231128,133800,203209240,6010,6020,6020,6010,965
20231128,133700,197402940,6030,6030,6030,6030,0
20231128,133600,197402940,6030,6030,6030,6030,107
20231128,133500,196757730,6030,6030,6030,6030,1166
20231128,133400,189726750,6040,6040,6040,6040,0
20231128,133300,189726750,6040,6040,6040,6040,0
20231128,133200,189726750,6040,6030,6040,6030,489
20231128,133100,186777060,6040,6060,6060,6040,619
20231128,133000,183038260,6040,6040,6040,6040,0
20231128,132900,183038260,6040,6040,6040,6040,0
20231128,132800,183038260,6040,6040,6040,6040,0
20231128,132700,183038260,6040,6040,6040,6040,18
20231128,132600,182929540,6040,6040,6040,6040,0
20231128,132500,182929540,6040,6040,6040,6040,0
20231128,132400,182929540,6040,6040,6040,6040,0
20231128,132300,182929540,6040,6040,6040,6040,0
20231128,132200,182929540,6040,6040,6040,6040,394
20231128,132100,180549780,6040,6040,6040,6040,139
20231128,132000,179710220,6040,6040,6040,6040,1476
20231128,131900,170795180,6040,6040,6040,6040,0
20231128,131800,170795180,6040,6040,6040,6040,80
20231128,131700,170311980,6040,6040,6040,6040,0
20231128,131600,170311980,6040,6040,6040,6040,0
20231128,131500,170311980,6040,6040,6040,6040,10
20231128,131400,170251580,6050,6050,6050,6050,1
20231128,131300,170245530,6050,6050,6050,6050,0
20231128,131200,170245530,6050,6050,6050,6050,2
20231128,131100,170233430,6050,6050,6050,6050,15
20231128,131000,170142680,6040,6040,6040,6040,0
20231128,130900,170142680,6040,6040,6040,6040,0
20231128,130800,170142680,6040,6040,6040,6040,771
20231128,130700,165485840,6050,6050,6050,6050,0
20231128,130600,165485840,6050,6050,6050,6050,449
20231128,130500,162769390,6060,6060,6060,6060,0
20231128,130400,162769390,6060,6060,6060,6060,0
20231128,130300,162769390,6060,6060,6060,6060,0
20231128,130200,162769390,6060,6060,6060,6060,2
20231128,130100,162757270,6060,6060,6060,6060,0
20231128,130000,162757270,6060,6060,6060,6060,32
20231128,125900,162563350,6050,6050,6050,6050,0
20231128,125800,162563350,6050,6050,6050,6050,0
20231128,125700,162563350,6050,6050,6050,6050,0
20231128,125600,162563350,6050,6050,6050,6050,1
20231128,125500,162557300,6050,6050,6050,6050,4
20231128,125400,162533100,6050,6050,6050,6050,0
20231128,125300,162533100,6050,6050,6050,6050,158
20231128,125200,161577200,6050,6050,6050,6050,100
20231128,125100,160972200,6050,6050,6050,6050,0
20231128,125000,160972200,6050,6050,6050,6050,500
20231128,124900,157947200,6050,6050,6050,6050,0
20231128,124800,157947200,6050,6050,6050,6050,500
20231128,124700,154922200,6050,6050,6050,6050,0
20231128,124600,154922200,6050,6050,6050,6050,4
20231128,124500,154898000,6050,6050,6050,6050,1496
20231128,124400,145847200,6050,6050,6050,6050,0
20231128,124300,145847200,6050,6050,6050,6050,0
20231128,124200,145847200,6050,6050,6050,6050,0
20231128,124100,145847200,6050,6050,6050,6050,0
20231128,124000,145847200,6050,6050,6050,6050,7
20231128,123900,145804850,6050,6050,6050,6050,0
20231128,123800,145804850,6050,6060,6060,6050,604
20231128,123700,142149610,6060,6060,6060,6060,99
20231128,123600,141549670,6060,6060,6060,6060,0
20231128,123500,141549670,6060,6060,6060,6060,2
20231128,123400,141537550,6050,6050,6050,6050,0
20231128,123300,141537550,6050,6050,6050,6050,0
20231128,123200,141537550,6050,6050,6050,6050,0
20231128,123100,141537550,6050,6050,6050,6050,4
20231128,123000,141513350,6050,6050,6050,6050,30
20231128,122900,141331850,6040,6050,6050,6040,50
20231128,122800,141029510,6040,6040,6040,6040,0
20231128,122700,141029510,6040,6040,6040,6040,0
20231128,122600,141029510,6040,6040,6040,6040,0
20231128,122500,141029510,6040,6040,6040,6040,59
20231128,122400,140673150,6040,6040,6040,6040,0
20231128,122300,140673150,6040,6040,6040,6040,3
20231128,122200,140655030,6050,6050,6050,6050,0
20231128,122100,140655030,6050,6050,6050,6050,201
20231128,122000,139438980,6050,6050,6050,6050,0
20231128,121900,139438980,6050,6070,6070,6050,821
20231128,121800,134463170,6070,6070,6070,6070,0
20231128,121700,134463170,6070,6070,6070,6070,1
20231128,121600,134457100,6080,6080,6080,6080,10
20231128,121500,134396300,6070,6070,6070,6070,0
20231128,121400,134396300,6070,6070,6070,6070,1
20231128,121300,134390230,6070,6070,6070,6070,5
20231128,121200,134359880,6070,6060,6070,6060,2
20231128,121100,134347750,6050,6050,6050,6050,1
20231128,121000,134341700,6050,6050,6050,6050,8
20231128,120900,134293300,6060,6060,6060,6060,0
20231128,120800,134293300,6060,6060,6060,6060,0
20231128,120700,134293300,6060,6060,6060,6060,0
20231128,120600,134293300,6060,6060,6060,6060,174
20231128,120500,133238860,6060,6060,6060,6060,0
20231128,120400,133238860,6060,6060,6060,6060,0
20231128,120300,133238860,6060,6060,6060,6060,0
20231128,120200,133238860,6060,6060,6060,6060,1
20231128,120100,133232800,6060,6060,6060,6060,0
20231128,120000,133232800,6060,6060,6060,6060,1
20231128,115900,133226740,6080,6080,6080,6080,0
20231128,115800,133226740,6080,6080,6080,6080,1
20231128,115700,133220660,6060,6060,6060,6060,0
20231128,115600,133220660,6060,6060,6060,6060,0
20231128,115500,133220660,6060,6060,6060,6060,0
20231128,115400,133220660,6060,6060,6060,6060,0
20231128,115300,133220660,6060,6060,6060,6060,0
20231128,115200,133220660,6060,6060,6060,6060,800
20231128,115100,128372660,6070,6070,6070,6070,0
20231128,115000,128372660,6070,6070,6070,6070,0
20231128,114900,128372660,6070,6070,6070,6070,92
20231128,114800,127814220,6070,6070,6070,6070,0
20231128,114700,127814220,6070,6070,6070,6070,20
20231128,114600,127692820,6080,6080,6080,6080,0
20231128,114500,127692820,6080,6080,6080,6080,1
20231128,114400,127686740,6060,6060,6060,6060,0
20231128,114300,127686740,6060,6060,6060,6060,0
20231128,114200,127686740,6060,6060,6060,6060,9
20231128,114100,127632200,6070,6070,6070,6070,8
20231128,114000,127583640,6060,6060,6060,6060,0
20231128,113900,127583640,6060,6060,6060,6060,0
20231128,113800,127583640,6060,6060,6060,6060,0
20231128,113700,127583640,6060,6060,6060,6060,15
20231128,113600,127492740,6060,6060,6060,6060,0
20231128,113500,127492740,6060,6060,6060,6060,45
20231128,113400,127220040,6070,6070,6070,6070,1
20231128,113300,127213970,6070,6070,6070,6070,0
20231128,113200,127213970,6070,6070,6070,6070,0
20231128,113100,127213970,6070,6070,6070,6070,0
20231128,113000,127213970,6070,6070,6070,6070,0
20231128,112900,127213970,6070,6070,6070,6070,105
20231128,112800,126576620,6070,6070,6070,6070,0
20231128,112700,126576620,6070,6070,6070,6070,5
20231128,112600,126546270,6070,6070,6070,6070,0
20231128,112500,126546270,6070,6070,6070,6070,0
20231128,112400,126546270,6070,6070,6070,6070,0
20231128,112300,126546270,6070,6070,6070,6070,0
20231128,112200,126546270,6070,6070,6070,6070,5
20231128,112100,126515920,6070,6070,6070,6070,0
20231128,112000,126515920,6070,6070,6070,6070,21
20231128,111900,126388450,6070,6070,6070,6070,201
20231128,111800,125168380,6080,6080,6080,6080,0
20231128,111700,125168380,6080,6080,6080,6080,0
20231128,111600,125168380,6080,6080,6080,6080,10
20231128,111500,125107580,6080,6080,6080,6080,2
20231128,111400,125095420,6080,6080,6080,6080,0
20231128,111300,125095420,6080,6080,6080,6080,9
20231128,111200,125040700,6080,6080,6080,6080,0
20231128,111100,125040700,6080,6080,6080,6080,50
20231128,111000,124736700,6080,6080,6080,6080,1
20231128,110900,124730620,6080,6080,6080,6080,10
20231128,110800,124669820,6080,6080,6080,6080,0
20231128,110700,124669820,6080,6080,6080,6080,0
20231128,110600,124669820,6080,6080,6080,6080,144
20231128,110500,123794300,6070,6070,6070,6070,157
20231128,110400,122841310,6070,6070,6070,6070,97
20231128,110300,122252520,6070,6070,6070,6070,0
20231128,110200,122252520,6070,6070,6070,6070,5
20231128,110100,122222170,6070,6070,6070,6070,0
20231128,110000,122222170,6070,6070,6070,6070,0
20231128,105900,122222170,6070,6070,6070,6070,10
20231128,105800,122161470,6070,6070,6070,6070,0
20231128,105700,122161470,6070,6070,6070,6070,1
20231128,105600,122155400,6070,6070,6070,6070,0
20231128,105500,122155400,6070,6070,6070,6070,0
20231128,105400,122155400,6070,6070,6070,6070,140
20231128,105300,121305600,6070,6070,6070,6070,0
20231128,105200,121305600,6070,6070,6070,6070,6
20231128,105100,121269180,6070,6070,6070,6070,4
20231128,105000,121244900,6060,6060,6060,6060,0
20231128,104900,121244900,6060,6060,6060,6060,14
20231128,104800,121160060,6060,6060,6060,6060,0
20231128,104700,121160060,6060,6060,6060,6060,0
20231128,104600,121160060,6060,6060,6060,6060,0
20231128,104500,121160060,6060,6060,6060,6060,50
20231128,104400,120857060,6060,6060,6060,6060,510
20231128,104300,117766460,6080,6080,6080,6080,0
20231128,104200,117766460,6080,6060,6080,6060,464
20231128,104100,114952260,6080,6080,6080,6080,1
20231128,104000,114946180,6080,6080,6080,6080,0
20231128,103900,114946180,6080,6080,6080,6080,1
20231128,103800,114940100,6060,6060,6060,6060,0
20231128,103700,114940100,6060,6060,6060,6060,0
20231128,103600,114940100,6060,6060,6060,6060,0
20231128,103500,114940100,6060,6060,6060,6060,0
20231128,103400,114940100,6060,6060,6060,6060,0
20231128,103300,114940100,6060,6060,6060,6060,0
20231128,103200,114940100,6060,6050,6060,6050,31
20231128,103100,114752340,6050,6050,6050,6050,110
20231128,103000,114086840,6050,6050,6050,6050,0
20231128,102900,114086840,6050,6050,6050,6050,1075
20231128,102800,107583090,6050,6050,6050,6050,309
20231128,102700,105713640,6040,6040,6040,6040,69
20231128,102600,105296880,6040,6040,6040,6040,46
20231128,102500,105019040,6040,6030,6040,6030,198
20231128,102400,103824900,6030,6040,6040,6030,462
20231128,102300,101038840,6030,6040,6040,6030,40
20231128,102200,100797340,6040,6040,6040,6040,46
20231128,102100,100519500,6040,6040,6040,6040,43
20231128,102000,100259780,6040,6040,6040,6040,10
20231128,101900,100199380,6050,6050,6050,6050,11
20231128,101800,100132830,6050,6040,6050,6030,472
20231128,101700,97283740,6040,6040,6040,6040,608
20231128,101600,93611420,6040,6040,6040,6040,1
20231128,101500,93605380,6050,6050,6050,6050,5
20231128,101400,93575130,6050,6050,6050,6050,0
20231128,101300,93575130,6050,6050,6050,6050,0
20231128,101200,93575130,6050,6050,6050,6050,2
20231128,101100,93563030,6040,6040,6040,6040,100
20231128,101000,92959030,6050,6050,6050,6050,112
20231128,100900,92281430,6050,6050,6050,6050,1
20231128,100800,92275380,6040,6040,6040,6040,4
20231128,100700,92251220,6040,6040,6040,6040,100
20231128,100600,91647220,6050,6050,6050,6050,54
20231128,100500,91320520,6050,6050,6050,6050,7
20231128,100400,91278170,6050,6050,6050,6050,0
20231128,100300,91278170,6050,6040,6050,6040,625
20231128,100200,87502500,6050,6050,6050,6050,220
20231128,100100,86171500,6050,6050,6050,6050,0
20231128,100000,86171500,6050,6050,6050,6050,0
20231128,095900,86171500,6050,6050,6050,6050,0
20231128,095800,86171500,6050,6050,6050,6050,790
20231128,095700,81392000,6050,6050,6050,6050,0
20231128,095600,81392000,6050,6050,6050,6050,0
20231128,095500,81392000,6050,6050,6050,6050,500
20231128,095400,78367000,6050,6050,6050,6050,633
20231128,095300,74537350,6060,6060,6060,6060,62
20231128,095200,74161630,6080,6080,6080,6080,53
20231128,095100,73839390,6080,6080,6080,6080,0
20231128,095000,73839390,6080,6080,6080,6080,50
20231128,094900,73535390,6080,6080,6080,6080,0
20231128,094800,73535390,6080,6080,6080,6080,0
20231128,094700,73535390,6080,6080,6080,6080,0
20231128,094600,73535390,6080,6080,6080,6080,128
20231128,094500,72757150,6080,6080,6080,6080,189
20231128,094400,71608030,6060,6060,6060,6060,14
20231128,094300,71523190,6050,6050,6050,6050,1
20231128,094200,71517140,6040,6040,6040,6040,14
20231128,094100,71432580,6040,6040,6040,6040,0
20231128,094000,71432580,6040,6040,6040,6040,501
20231128,093900,68406540,6040,6040,6040,6040,76
20231128,093800,67947500,6040,6040,6040,6030,150
20231128,093700,67042670,6060,6040,6060,6040,592
20231128,093600,63455370,6060,6050,6060,6040,420
20231128,093500,60915920,6060,6090,6090,6060,482
20231128,093400,57989000,6090,6080,6090,6080,34
20231128,093300,57782180,6100,6100,6100,6100,2
20231128,093200,57769980,6100,6080,6100,6080,301
20231128,093100,55937800,6080,6080,6080,6080,4
20231128,093000,55913480,6080,6080,6080,6080,0
20231128,092900,55913480,6080,6060,6080,6050,126
20231128,092800,55149430,6070,6060,6070,6060,1201
20231128,092700,47860970,6070,6070,6070,6070,449
20231128,092600,45135540,6050,6070,6070,6050,23
20231128,092500,44996190,6070,6070,6070,6050,1179
20231128,092400,37851250,6070,6070,6070,6070,700
20231128,092300,33602250,6070,6100,6100,6070,2662
20231128,092200,17404830,6100,6100,6100,6100,5
20231128,092100,17374330,6100,6100,6100,6100,10
20231128,092000,17313330,6100,6100,6100,6100,0
20231128,091900,17313330,6100,6100,6100,6100,489
20231128,091800,14330430,6100,6100,6100,6100,0
20231128,091700,14330430,6100,6100,6100,6100,100
20231128,091600,13720430,6100,6100,6100,6100,0
20231128,091500,13720430,6100,6100,6100,6100,0
20231128,091400,13720430,6100,6100,6100,6100,100
20231128,091300,13110430,6100,6100,6100,6100,130
20231128,091200,12317430,6100,6100,6100,6100,0
20231128,091100,12317430,6100,6110,6110,6100,1010
20231128,091000,6154500,6110,6130,6130,6110,172
20231128,090900,5100300,6120,6110,6120,6100,152
20231128,090800,4171560,6110,6110,6110,6110,100
20231128,090700,3560560,6100,6100,6100,6100,0
20231128,090600,3560560,6100,6100,6100,6100,0
20231128,090500,3560560,6100,6100,6100,6100,0
20231128,090400,3560560,6100,6100,6100,6100,104
20231128,090300,2926160,6070,6070,6090,6070,149
20231128,090200,2021710,6070,6070,6070,6070,1
20231128,090100,2015640,6070,6070,6070,6070,0
20231128,090000,2015640,6070,6100,6100,6070,331