stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,194100,89546220,9060,9060,9060,9060,1051
20231129,194000,89546220,9060,9060,9060,9060,0
20231129,193900,89546220,9060,9060,9060,9060,0
20231129,193800,89546220,9060,9060,9060,9060,0
20231129,193700,89546220,9060,9060,9060,9060,0
20231129,193600,89546220,9060,9060,9060,9060,0
20231129,193500,89546220,9060,9060,9060,9060,0
20231129,193400,89546220,9060,9060,9060,9060,0
20231129,193300,89546220,9060,9060,9060,9060,0
20231129,193200,89546220,9060,9060,9060,9060,0
20231129,193100,89546220,9060,9060,9060,9060,0
20231129,193000,89546220,9060,9060,9060,9060,0
20231129,192900,89546220,9060,9060,9060,9060,0
20231129,192800,89546220,9060,9060,9060,9060,0
20231129,192700,89546220,9060,9060,9060,9060,0
20231129,192600,89546220,9060,9060,9060,9060,0
20231129,192500,89546220,9060,9060,9060,9060,0
20231129,192400,89546220,9060,9060,9060,9060,0
20231129,192300,89546220,9060,9060,9060,9060,0
20231129,192200,89546220,9060,9060,9060,9060,0
20231129,192100,89546220,9060,9060,9060,9060,0
20231129,192000,89546220,9060,9060,9060,9060,0
20231129,191900,89546220,9060,9060,9060,9060,0
20231129,191800,89546220,9060,9060,9060,9060,0
20231129,191700,89546220,9060,9060,9060,9060,0
20231129,191600,89546220,9060,9060,9060,9060,0
20231129,191500,89546220,9060,9060,9060,9060,0
20231129,191400,89546220,9060,9060,9060,9060,0
20231129,191300,89546220,9060,9060,9060,9060,0
20231129,191200,89546220,9060,9060,9060,9060,0
20231129,191100,89546220,9060,9060,9060,9060,1051
20231129,191000,89546220,9060,9060,9060,9060,0
20231129,190900,89546220,9060,9060,9060,9060,0
20231129,190800,89546220,9060,9060,9060,9060,0
20231129,190700,89546220,9060,9060,9060,9060,0
20231129,190600,89546220,9060,9060,9060,9060,0
20231129,190500,89546220,9060,9060,9060,9060,0
20231129,190400,89546220,9060,9060,9060,9060,0
20231129,190300,89546220,9060,9060,9060,9060,0
20231129,190200,89546220,9060,9060,9060,9060,0
20231129,190100,89546220,9060,9060,9060,9060,0
20231129,190000,89546220,9060,9060,9060,9060,0
20231129,185900,89546220,9060,9060,9060,9060,0
20231129,185800,89546220,9060,9060,9060,9060,0
20231129,185700,89546220,9060,9060,9060,9060,0
20231129,185600,89546220,9060,9060,9060,9060,0
20231129,185500,89546220,9060,9060,9060,9060,0
20231129,185400,89546220,9060,9060,9060,9060,0
20231129,185300,89546220,9060,9060,9060,9060,0
20231129,185200,89546220,9060,9060,9060,9060,0
20231129,185100,89546220,9060,9060,9060,9060,0
20231129,185000,89546220,9060,9060,9060,9060,0
20231129,184900,89546220,9060,9060,9060,9060,0
20231129,184800,89546220,9060,9060,9060,9060,0
20231129,184700,89546220,9060,9060,9060,9060,0
20231129,184600,89546220,9060,9060,9060,9060,0
20231129,184500,89546220,9060,9060,9060,9060,0
20231129,184400,89546220,9060,9060,9060,9060,0
20231129,184300,89546220,9060,9060,9060,9060,0
20231129,184200,89546220,9060,9060,9060,9060,0
20231129,184100,89546220,9060,9060,9060,9060,1051
20231129,184000,89546220,9060,9060,9060,9060,0
20231129,183900,89546220,9060,9060,9060,9060,0
20231129,183800,89546220,9060,9060,9060,9060,0
20231129,183700,89546220,9060,9060,9060,9060,0
20231129,183600,89546220,9060,9060,9060,9060,0
20231129,183500,89546220,9060,9060,9060,9060,0
20231129,183400,89546220,9060,9060,9060,9060,0
20231129,183300,89546220,9060,9060,9060,9060,0
20231129,183200,89546220,9060,9060,9060,9060,0
20231129,183100,89546220,9060,9060,9060,9060,0
20231129,183000,89546220,9060,9060,9060,9060,0
20231129,182900,89546220,9060,9060,9060,9060,0
20231129,182800,89546220,9060,9060,9060,9060,0
20231129,182700,89546220,9060,9060,9060,9060,0
20231129,182600,89546220,9060,9060,9060,9060,0
20231129,182500,89546220,9060,9060,9060,9060,0
20231129,182400,89546220,9060,9060,9060,9060,0
20231129,182300,89546220,9060,9060,9060,9060,0
20231129,182200,89546220,9060,9060,9060,9060,0
20231129,182100,89546220,9060,9060,9060,9060,0
20231129,182000,89546220,9060,9060,9060,9060,0
20231129,181900,89546220,9060,9060,9060,9060,0
20231129,181800,89546220,9060,9060,9060,9060,0
20231129,181700,89546220,9060,9060,9060,9060,0
20231129,181600,89546220,9060,9060,9060,9060,0
20231129,181500,89546220,9060,9060,9060,9060,0
20231129,181400,89546220,9060,9060,9060,9060,0
20231129,181300,89546220,9060,9060,9060,9060,0
20231129,181200,89546220,9060,9060,9060,9060,0
20231129,181100,89546220,9060,9060,9060,9060,1051
20231129,181000,89546220,9060,9060,9060,9060,0
20231129,180900,89546220,9060,9060,9060,9060,0
20231129,180800,89546220,9060,9060,9060,9060,0
20231129,180700,89546220,9060,9060,9060,9060,0
20231129,180600,89546220,9060,9060,9060,9060,0
20231129,180500,89546220,9060,9060,9060,9060,0
20231129,180400,89546220,9060,9060,9060,9060,0
20231129,180300,89546220,9060,9060,9060,9060,0
20231129,180200,89546220,9060,9060,9060,9060,0
20231129,180100,89546220,9060,9060,9060,9060,0
20231129,180000,89546220,9060,9060,9060,9060,0
20231129,175900,89546220,9060,9060,9060,9060,0
20231129,175800,89546220,9060,9060,9060,9060,0
20231129,175700,89546220,9060,9060,9060,9060,0
20231129,175600,89546220,9060,9060,9060,9060,0
20231129,175500,89546220,9060,9060,9060,9060,0
20231129,175400,89546220,9060,9060,9060,9060,0
20231129,175300,89546220,9060,9060,9060,9060,0
20231129,175200,89546220,9060,9060,9060,9060,0
20231129,175100,89546220,9060,9060,9060,9060,0
20231129,175000,89546220,9060,9060,9060,9060,0
20231129,174900,89546220,9060,9060,9060,9060,0
20231129,174800,89546220,9060,9060,9060,9060,0
20231129,174700,89546220,9060,9060,9060,9060,0
20231129,174600,89546220,9060,9060,9060,9060,0
20231129,174500,89546220,9060,9060,9060,9060,0
20231129,174400,89546220,9060,9060,9060,9060,0
20231129,174300,89546220,9060,9060,9060,9060,0
20231129,174200,89546220,9060,9060,9060,9060,0
20231129,174100,89546220,9060,9060,9060,9060,1051
20231129,174000,89546220,9060,9060,9060,9060,0
20231129,173900,89546220,9060,9060,9060,9060,0
20231129,173800,89546220,9060,9060,9060,9060,0
20231129,173700,89546220,9060,9060,9060,9060,0
20231129,173600,89546220,9060,9060,9060,9060,0
20231129,173500,89546220,9060,9060,9060,9060,0
20231129,173400,89546220,9060,9060,9060,9060,0
20231129,173300,89546220,9060,9060,9060,9060,0
20231129,173200,89546220,9060,9060,9060,9060,0
20231129,173100,89546220,9060,9060,9060,9060,0
20231129,173000,89546220,9060,9060,9060,9060,0
20231129,172900,89546220,9060,9060,9060,9060,0
20231129,172800,89546220,9060,9060,9060,9060,0
20231129,172700,89546220,9060,9060,9060,9060,0
20231129,172600,89546220,9060,9060,9060,9060,0
20231129,172500,89546220,9060,9060,9060,9060,0
20231129,172400,89546220,9060,9060,9060,9060,0
20231129,172300,89546220,9060,9060,9060,9060,0
20231129,172200,89546220,9060,9060,9060,9060,0
20231129,172100,89546220,9060,9060,9060,9060,0
20231129,172000,89546220,9060,9060,9060,9060,0
20231129,171900,89546220,9060,9060,9060,9060,0
20231129,171800,89546220,9060,9060,9060,9060,0
20231129,171700,89546220,9060,9060,9060,9060,0
20231129,171600,89546220,9060,9060,9060,9060,0
20231129,171500,89546220,9060,9060,9060,9060,0
20231129,171400,89546220,9060,9060,9060,9060,0
20231129,171300,89546220,9060,9060,9060,9060,0
20231129,171200,89546220,9060,9060,9060,9060,0
20231129,171100,89546220,9060,9060,9060,9060,1051
20231129,171000,89546220,9060,9060,9060,9060,0
20231129,170900,89546220,9060,9060,9060,9060,0
20231129,170800,89546220,9060,9060,9060,9060,0
20231129,170700,89546220,9060,9060,9060,9060,0
20231129,170600,89546220,9060,9060,9060,9060,0
20231129,170500,89546220,9060,9060,9060,9060,0
20231129,170400,89546220,9060,9060,9060,9060,0
20231129,170300,89546220,9060,9060,9060,9060,0
20231129,170200,89546220,9060,9060,9060,9060,0
20231129,170100,89546220,9060,9060,9060,9060,0
20231129,170000,89546220,9060,9060,9060,9060,0
20231129,165900,89546220,9060,9060,9060,9060,0
20231129,165800,89546220,9060,9060,9060,9060,0
20231129,165700,89546220,9060,9060,9060,9060,0
20231129,165600,89546220,9060,9060,9060,9060,0
20231129,165500,89546220,9060,9060,9060,9060,0
20231129,165400,89546220,9060,9060,9060,9060,0
20231129,165300,89546220,9060,9060,9060,9060,0
20231129,165200,89546220,9060,9060,9060,9060,0
20231129,165100,89546220,9060,9060,9060,9060,0
20231129,165000,89546220,9060,9060,9060,9060,0
20231129,164900,89546220,9060,9060,9060,9060,0
20231129,164800,89546220,9060,9060,9060,9060,0
20231129,164700,89546220,9060,9060,9060,9060,0
20231129,164600,89546220,9060,9060,9060,9060,0
20231129,164500,89546220,9060,9060,9060,9060,0
20231129,164400,89546220,9060,9060,9060,9060,0
20231129,164300,89546220,9060,9060,9060,9060,0
20231129,164200,89546220,9060,9060,9060,9060,0
20231129,164100,89546220,9060,9060,9060,9060,1051
20231129,164000,89546220,9060,9060,9060,9060,0
20231129,163900,89546220,9060,9060,9060,9060,0
20231129,163800,89546220,9060,9060,9060,9060,0
20231129,163700,89546220,9060,9060,9060,9060,0
20231129,163600,89546220,9060,9060,9060,9060,0
20231129,163500,89546220,9060,9060,9060,9060,0
20231129,163400,89546220,9060,9060,9060,9060,0
20231129,163300,89546220,9060,9060,9060,9060,0
20231129,163200,89546220,9060,9060,9060,9060,0
20231129,163100,89546220,9060,9060,9060,9060,0
20231129,163000,89546220,9060,9060,9060,9060,0
20231129,162900,89546220,9060,9060,9060,9060,0
20231129,162800,89546220,9060,9060,9060,9060,0
20231129,162700,89546220,9060,9060,9060,9060,0
20231129,162600,89546220,9060,9060,9060,9060,0
20231129,162500,89546220,9060,9060,9060,9060,0
20231129,162400,89546220,9060,9060,9060,9060,0
20231129,162300,89546220,9060,9060,9060,9060,0
20231129,162200,89546220,9060,9060,9060,9060,0
20231129,162100,89546220,9060,9060,9060,9060,0
20231129,162000,89546220,9060,9060,9060,9060,0
20231129,161900,89546220,9060,9060,9060,9060,0
20231129,161800,89546220,9060,9060,9060,9060,0
20231129,161700,89546220,9060,9060,9060,9060,0
20231129,161600,89546220,9060,9060,9060,9060,0
20231129,161500,89546220,9060,9060,9060,9060,0
20231129,161400,89546220,9060,9060,9060,9060,0
20231129,161300,89546220,9060,9060,9060,9060,0
20231129,161200,89546220,9060,9060,9060,9060,0
20231129,161100,89546220,9060,9060,9060,9060,1051
20231129,161000,89546220,9060,9060,9060,9060,0
20231129,160900,89546220,9060,9060,9060,9060,0
20231129,160800,89546220,9060,9060,9060,9060,0
20231129,160700,89546220,9060,9060,9060,9060,0
20231129,160600,89546220,9060,9060,9060,9060,0
20231129,160500,89546220,9060,9060,9060,9060,0
20231129,160400,89546220,9060,9060,9060,9060,0
20231129,160300,89546220,9060,9060,9060,9060,0
20231129,160200,89546220,9060,9060,9060,9060,0
20231129,160100,89546220,9060,9060,9060,9060,0
20231129,160000,89546220,9060,9060,9060,9060,0
20231129,155900,89546220,9060,9060,9060,9060,0
20231129,155800,89546220,9060,9060,9060,9060,0
20231129,155700,89546220,9060,9060,9060,9060,0
20231129,155600,89546220,9060,9060,9060,9060,0
20231129,155500,89546220,9060,9060,9060,9060,0
20231129,155400,89546220,9060,9060,9060,9060,0
20231129,155300,89546220,9060,9060,9060,9060,0
20231129,155200,89546220,9060,9060,9060,9060,0
20231129,155100,89546220,9060,9060,9060,9060,0
20231129,155000,89546220,9060,9060,9060,9060,0
20231129,154900,89546220,9060,9060,9060,9060,0
20231129,154800,89546220,9060,9060,9060,9060,0
20231129,154700,89546220,9060,9060,9060,9060,0
20231129,154600,89546220,9060,9060,9060,9060,0
20231129,154500,89546220,9060,9060,9060,9060,0
20231129,154400,89546220,9060,9060,9060,9060,0
20231129,154300,89546220,9060,9060,9060,9060,0
20231129,154200,89546220,9060,9060,9060,9060,0
20231129,154100,89546220,9060,9060,9060,9060,1051
20231129,154000,89546220,9060,9060,9060,9060,0
20231129,153900,89546220,9060,9060,9060,9060,0
20231129,153800,89546220,9060,9060,9060,9060,0
20231129,153700,89546220,9060,9060,9060,9060,0
20231129,153600,89546220,9060,9060,9060,9060,0
20231129,153500,89546220,9060,9060,9060,9060,0
20231129,153400,89546220,9060,9060,9060,9060,0
20231129,153300,89546220,9060,9060,9060,9060,0
20231129,153200,89546220,9060,9060,9060,9060,0
20231129,153100,89546220,9060,9060,9060,9060,0
20231129,153000,89546220,9060,9060,9060,9060,1051
20231129,152900,80024160,9100,9100,9100,9100,0
20231129,152800,80024160,9100,9100,9100,9100,0
20231129,152700,80024160,9100,9100,9100,9100,0
20231129,152600,80024160,9100,9100,9100,9100,0
20231129,152500,80024160,9100,9100,9100,9100,0
20231129,152400,80024160,9100,9100,9100,9100,0
20231129,152300,80024160,9100,9100,9100,9100,0
20231129,152200,80024160,9100,9100,9100,9100,0
20231129,152100,80024160,9100,9100,9100,9100,0
20231129,152000,80024160,9100,9100,9100,9100,0
20231129,151900,80024160,9100,9100,9100,9100,1
20231129,151800,80015060,9080,9080,9080,9080,0
20231129,151700,80015060,9080,9080,9080,9080,0
20231129,151600,80015060,9080,9080,9080,9080,0
20231129,151500,80015060,9080,9080,9080,9080,0
20231129,151400,80015060,9080,9080,9080,9080,0
20231129,151300,80015060,9080,9080,9080,9080,0
20231129,151200,80015060,9080,9070,9080,9070,112
20231129,151100,78999110,9080,9080,9080,9080,1
20231129,151000,78990030,9080,9080,9080,9080,3
20231129,150900,78962790,9070,9080,9080,9070,59
20231129,150800,78427150,9090,9090,9090,9090,0
20231129,150700,78427150,9090,9090,9090,9090,0
20231129,150600,78427150,9090,9090,9090,9090,0
20231129,150500,78427150,9090,9090,9090,9090,0
20231129,150400,78427150,9090,9090,9090,9090,0
20231129,150300,78427150,9090,9090,9090,9090,1
20231129,150200,78418060,9070,9070,9070,9070,0
20231129,150100,78418060,9070,9070,9070,9070,0
20231129,150000,78418060,9070,9070,9070,9070,0
20231129,145900,78418060,9070,9070,9070,9070,301
20231129,145800,75687990,9080,9080,9080,9080,3
20231129,145700,75660750,9100,9100,9100,9100,0
20231129,145600,75660750,9100,9100,9100,9100,0
20231129,145500,75660750,9100,9100,9100,9100,0
20231129,145400,75660750,9100,9100,9100,9100,0
20231129,145300,75660750,9100,9100,9100,9100,0
20231129,145200,75660750,9100,9100,9100,9100,0
20231129,145100,75660750,9100,9100,9100,9100,0
20231129,145000,75660750,9100,9100,9100,9100,0
20231129,144900,75660750,9100,9100,9100,9100,0
20231129,144800,75660750,9100,9100,9100,9100,0
20231129,144700,75660750,9100,9100,9100,9100,0
20231129,144600,75660750,9100,9100,9100,9100,0
20231129,144500,75660750,9100,9100,9100,9100,182
20231129,144400,74004550,9060,9060,9060,9060,0
20231129,144300,74004550,9060,9060,9060,9060,0
20231129,144200,74004550,9060,9060,9060,9060,1
20231129,144100,73995490,9060,9060,9060,9060,0
20231129,144000,73995490,9060,9060,9060,9060,0
20231129,143900,73995490,9060,9060,9060,9060,0
20231129,143800,73995490,9060,9060,9060,9060,1
20231129,143700,73986430,9060,9060,9060,9060,0
20231129,143600,73986430,9060,9060,9060,9060,0
20231129,143500,73986430,9060,9060,9060,9060,0
20231129,143400,73986430,9060,9060,9060,9060,450
20231129,143300,69909430,9100,9100,9100,9100,0
20231129,143200,69909430,9100,9100,9100,9100,0
20231129,143100,69909430,9100,9100,9100,9100,0
20231129,143000,69909430,9100,9100,9100,9100,0
20231129,142900,69909430,9100,9100,9100,9100,119
20231129,142800,68826530,9060,9080,9080,9060,1000
20231129,142700,59760480,9100,9100,9100,9100,0
20231129,142600,59760480,9100,9100,9100,9100,0
20231129,142500,59760480,9100,9100,9100,9100,0
20231129,142400,59760480,9100,9100,9100,9100,0
20231129,142300,59760480,9100,9100,9100,9100,0
20231129,142200,59760480,9100,9100,9100,9100,0
20231129,142100,59760480,9100,9100,9100,9100,0
20231129,142000,59760480,9100,9100,9100,9100,64
20231129,141900,59178080,9100,9100,9100,9100,0
20231129,141800,59178080,9100,9100,9100,9100,0
20231129,141700,59178080,9100,9100,9100,9100,0
20231129,141600,59178080,9100,9100,9100,9100,0
20231129,141500,59178080,9100,9100,9100,9100,0
20231129,141400,59178080,9100,9100,9100,9100,0
20231129,141300,59178080,9100,9100,9100,9100,0
20231129,141200,59178080,9100,9100,9100,9100,0
20231129,141100,59178080,9100,9100,9100,9100,0
20231129,141000,59178080,9100,9100,9100,9100,0
20231129,140900,59178080,9100,9100,9100,9100,0
20231129,140800,59178080,9100,9100,9100,9100,4
20231129,140700,59141680,9100,9100,9100,9100,0
20231129,140600,59141680,9100,9100,9100,9100,0
20231129,140500,59141680,9100,9100,9100,9100,0
20231129,140400,59141680,9100,9100,9100,9100,0
20231129,140300,59141680,9100,9100,9100,9100,0
20231129,140200,59141680,9100,9100,9100,9100,72
20231129,140100,58486480,9080,9080,9080,9080,100
20231129,140000,57578480,9100,9100,9100,9100,0
20231129,135900,57578480,9100,9100,9100,9100,0
20231129,135800,57578480,9100,9100,9100,9100,93
20231129,135700,56732180,9100,9100,9100,9100,0
20231129,135600,56732180,9100,9100,9100,9100,0
20231129,135500,56732180,9100,9100,9100,9100,0
20231129,135400,56732180,9100,9100,9100,9100,0
20231129,135300,56732180,9100,9100,9100,9100,1
20231129,135200,56723080,9070,9070,9070,9070,0
20231129,135100,56723080,9070,9070,9070,9070,0
20231129,135000,56723080,9070,9070,9070,9070,0
20231129,134900,56723080,9070,9070,9070,9070,0
20231129,134800,56723080,9070,9070,9070,9070,0
20231129,134700,56723080,9070,9070,9070,9070,311
20231129,134600,53902310,9070,9070,9070,9070,47
20231129,134500,53476020,9070,9070,9070,9070,153
20231129,134400,52088310,9070,9070,9070,9070,0
20231129,134300,52088310,9070,9070,9070,9070,0
20231129,134200,52088310,9070,9070,9070,9070,0
20231129,134100,52088310,9070,9070,9070,9070,0
20231129,134000,52088310,9070,9080,9080,9070,22
20231129,133900,51888570,9140,9140,9140,9140,0
20231129,133800,51888570,9140,9140,9140,9140,0
20231129,133700,51888570,9140,9140,9140,9140,0
20231129,133600,51888570,9140,9140,9140,9140,0
20231129,133500,51888570,9140,9140,9140,9140,0
20231129,133400,51888570,9140,9140,9140,9140,0
20231129,133300,51888570,9140,9140,9140,9140,0
20231129,133200,51888570,9140,9140,9140,9140,0
20231129,133100,51888570,9140,9140,9140,9140,0
20231129,133000,51888570,9140,9140,9140,9140,0
20231129,132900,51888570,9140,9140,9140,9140,0
20231129,132800,51888570,9140,9140,9140,9140,0
20231129,132700,51888570,9140,9140,9140,9140,0
20231129,132600,51888570,9140,9140,9140,9140,0
20231129,132500,51888570,9140,9140,9140,9140,0
20231129,132400,51888570,9140,9140,9140,9140,0
20231129,132300,51888570,9140,9140,9140,9140,0
20231129,132200,51888570,9140,9140,9140,9140,0
20231129,132100,51888570,9140,9140,9140,9140,1
20231129,132000,51879430,9090,9060,9090,9060,240
20231129,131900,49702020,9050,9050,9050,9050,0
20231129,131800,49702020,9050,9050,9050,9050,0
20231129,131700,49702020,9050,9050,9050,9050,0
20231129,131600,49702020,9050,9050,9050,9050,0
20231129,131500,49702020,9050,9050,9050,9050,0
20231129,131400,49702020,9050,9050,9050,9050,0
20231129,131300,49702020,9050,9050,9050,9050,0
20231129,131200,49702020,9050,9050,9050,9050,0
20231129,131100,49702020,9050,9050,9050,9050,10
20231129,131000,49611520,9050,9050,9050,9050,0
20231129,130900,49611520,9050,9050,9050,9050,40
20231129,130800,49249520,9060,9060,9060,9060,0
20231129,130700,49249520,9060,9060,9060,9060,0
20231129,130600,49249520,9060,9060,9060,9060,0
20231129,130500,49249520,9060,9060,9060,9060,0
20231129,130400,49249520,9060,9060,9060,9060,0
20231129,130300,49249520,9060,9060,9060,9060,0
20231129,130200,49249520,9060,9060,9060,9060,0
20231129,130100,49249520,9060,9060,9060,9060,0
20231129,130000,49249520,9060,9060,9060,9060,0
20231129,125900,49249520,9060,9060,9060,9060,0
20231129,125800,49249520,9060,9060,9060,9060,0
20231129,125700,49249520,9060,9050,9060,9050,50
20231129,125600,48796570,9050,9050,9050,9050,0
20231129,125500,48796570,9050,9050,9050,9050,0
20231129,125400,48796570,9050,9050,9050,9050,0
20231129,125300,48796570,9050,9050,9050,9050,0
20231129,125200,48796570,9050,9050,9050,9050,0
20231129,125100,48796570,9050,9050,9050,9050,5
20231129,125000,48751320,9050,9050,9050,9050,3
20231129,124900,48724170,9050,9050,9050,9050,1
20231129,124800,48715120,9050,9050,9050,9050,0
20231129,124700,48715120,9050,9050,9050,9050,1
20231129,124600,48706070,9050,9050,9050,9050,5
20231129,124500,48660820,9050,9050,9050,9050,0
20231129,124400,48660820,9050,9050,9050,9050,2
20231129,124300,48642720,9050,9050,9050,9050,6
20231129,124200,48588420,9050,9050,9050,9050,8
20231129,124100,48516020,9050,9050,9050,9050,1
20231129,124000,48506970,9050,9050,9050,9050,1
20231129,123900,48497920,9050,9050,9050,9050,2
20231129,123800,48479820,9050,9050,9050,9050,0
20231129,123700,48479820,9050,9050,9050,9050,3
20231129,123600,48452670,9050,9050,9050,9050,6
20231129,123500,48398370,9050,9050,9050,9050,5
20231129,123400,48353120,9050,9050,9050,9050,2
20231129,123300,48335020,9040,9040,9040,9040,4
20231129,123200,48298860,9040,9040,9040,9040,0
20231129,123100,48298860,9040,9040,9040,9040,4
20231129,123000,48262700,9040,9040,9040,9040,1
20231129,122900,48253660,9060,9060,9060,9060,0
20231129,122800,48253660,9060,9060,9060,9060,0
20231129,122700,48253660,9060,9060,9060,9060,0
20231129,122600,48253660,9060,9040,9060,9040,8
20231129,122500,48181320,9040,9040,9040,9040,0
20231129,122400,48181320,9040,9040,9040,9040,5
20231129,122300,48136120,9040,9040,9040,9040,22
20231129,122200,47937240,9030,9030,9030,9030,0
20231129,122100,47937240,9030,9030,9030,9030,0
20231129,122000,47937240,9030,9030,9030,9030,0
20231129,121900,47937240,9030,9030,9030,9030,0
20231129,121800,47937240,9030,9030,9030,9030,0
20231129,121700,47937240,9030,9030,9030,9030,0
20231129,121600,47937240,9030,9030,9030,9030,0
20231129,121500,47937240,9030,9030,9030,9030,0
20231129,121400,47937240,9030,9030,9030,9030,0
20231129,121300,47937240,9030,9030,9030,9030,55
20231129,121200,47440590,9030,9030,9030,9030,55
20231129,121100,46943940,9050,9050,9050,9050,0
20231129,121000,46943940,9050,9050,9050,9050,0
20231129,120900,46943940,9050,9040,9050,9040,11
20231129,120800,46844490,9030,9030,9030,9030,0
20231129,120700,46844490,9030,9030,9030,9030,0
20231129,120600,46844490,9030,9030,9030,9030,0
20231129,120500,46844490,9030,9030,9030,9030,0
20231129,120400,46844490,9030,9030,9030,9030,0
20231129,120300,46844490,9030,9030,9030,9030,0
20231129,120200,46844490,9030,9030,9030,9030,0
20231129,120100,46844490,9030,9030,9030,9030,0
20231129,120000,46844490,9030,9030,9030,9030,0
20231129,115900,46844490,9030,9040,9040,9030,163
20231129,115800,45372500,9030,9030,9030,9030,100
20231129,115700,44469500,9030,9030,9030,9030,0
20231129,115600,44469500,9030,9030,9030,9030,0
20231129,115500,44469500,9030,9030,9030,9030,0
20231129,115400,44469500,9030,9030,9030,9030,0
20231129,115300,44469500,9030,9030,9030,9030,0
20231129,115200,44469500,9030,9030,9030,9030,0
20231129,115100,44469500,9030,9030,9030,9030,0
20231129,115000,44469500,9030,9030,9030,9030,0
20231129,114900,44469500,9030,9030,9030,9030,0
20231129,114800,44469500,9030,9050,9050,9030,200
20231129,114700,42661450,9060,9060,9060,9060,0
20231129,114600,42661450,9060,9060,9060,9060,0
20231129,114500,42661450,9060,9060,9060,9060,0
20231129,114400,42661450,9060,9060,9060,9060,0
20231129,114300,42661450,9060,9060,9060,9060,0
20231129,114200,42661450,9060,9060,9060,9060,0
20231129,114100,42661450,9060,9060,9060,9060,4
20231129,114000,42625210,9070,9070,9070,9070,0
20231129,113900,42625210,9070,9070,9070,9070,0
20231129,113800,42625210,9070,9060,9070,9060,58
20231129,113700,42099230,9030,9060,9060,9030,512
20231129,113600,37475450,9060,9060,9060,9060,12
20231129,113500,37366730,9060,9060,9060,9060,10
20231129,113400,37276130,9070,9070,9070,9070,2
20231129,113300,37257990,9030,9030,9030,9030,50
20231129,113200,36806490,9030,9060,9060,9030,100
20231129,113100,35902930,9040,9060,9060,9040,150
20231129,113000,34546870,9070,9070,9070,9070,5
20231129,112900,34501520,9040,9040,9040,9040,45
20231129,112800,34094720,9040,9060,9060,9040,85
20231129,112700,33326260,9040,9060,9060,9040,100
20231129,112600,32422210,9070,9070,9070,9070,41
20231129,112500,32050340,9070,9070,9070,9060,5
20231129,112400,32005000,9070,9070,9070,9070,4
20231129,112300,31968720,9070,9070,9070,9070,0
20231129,112200,31968720,9070,9070,9070,9070,0
20231129,112100,31968720,9070,9070,9070,9070,0
20231129,112000,31968720,9070,9070,9070,9070,1
20231129,111900,31959650,9080,9080,9080,9080,0
20231129,111800,31959650,9080,9080,9080,9080,0
20231129,111700,31959650,9080,9080,9080,9080,0
20231129,111600,31959650,9080,9080,9080,9080,1
20231129,111500,31950570,9080,9080,9080,9080,0
20231129,111400,31950570,9080,9080,9080,9080,0
20231129,111300,31950570,9080,9080,9080,9080,0
20231129,111200,31950570,9080,9080,9080,9080,0
20231129,111100,31950570,9080,9080,9080,9080,1
20231129,111000,31941490,9040,9060,9060,9040,47
20231129,110900,31516090,9060,9060,9060,9060,0
20231129,110800,31516090,9060,9060,9060,9060,0
20231129,110700,31516090,9060,9060,9060,9060,4
20231129,110600,31479850,9060,9060,9060,9060,12
20231129,110500,31371130,9060,9060,9060,9060,12
20231129,110400,31262410,9060,9060,9060,9060,14
20231129,110300,31135570,9060,9060,9060,9060,6
20231129,110200,31081210,9060,9060,9060,9060,23
20231129,110100,30872830,9060,9060,9060,9060,6
20231129,110000,30818470,9060,9060,9060,9060,10
20231129,105900,30727870,9060,9060,9060,9060,8
20231129,105800,30655390,9060,9060,9060,9060,10
20231129,105700,30564790,9060,9060,9060,9060,2
20231129,105600,30546670,9060,9060,9060,9060,2
20231129,105500,30528550,9060,9060,9060,9060,4
20231129,105400,30492310,9060,9060,9060,9060,8
20231129,105300,30419830,9040,9040,9040,9040,0
20231129,105200,30419830,9040,9040,9040,9040,0
20231129,105100,30419830,9040,9060,9060,9040,912
20231129,105000,22167370,9060,9060,9060,9060,14
20231129,104900,22040530,9060,9060,9060,9060,12
20231129,104800,21931810,9060,9060,9060,9060,12
20231129,104700,21823090,9060,9060,9060,9060,3
20231129,104600,21795910,9060,9060,9060,9060,0
20231129,104500,21795910,9060,9060,9060,9060,0
20231129,104400,21795910,9060,9080,9080,9060,6
20231129,104300,21741530,9060,9060,9060,9060,100
20231129,104200,20835530,9060,9060,9060,9060,0
20231129,104100,20835530,9060,9060,9060,9060,18
20231129,104000,20672450,9060,9060,9060,9060,24
20231129,103900,20455010,9060,9070,9070,9060,100
20231129,103800,19548950,9060,9060,9060,9060,0
20231129,103700,19548950,9060,9060,9060,9060,0
20231129,103600,19548950,9060,9060,9060,9060,20
20231129,103500,19367750,9090,9090,9090,9090,0
20231129,103400,19367750,9090,9090,9090,9090,0
20231129,103300,19367750,9090,9090,9090,9090,0
20231129,103200,19367750,9090,9090,9090,9090,0
20231129,103100,19367750,9090,9090,9090,9090,0
20231129,103000,19367750,9090,9090,9090,9090,0
20231129,102900,19367750,9090,9090,9090,9090,0
20231129,102800,19367750,9090,9090,9090,9090,0
20231129,102700,19367750,9090,9090,9090,9090,0
20231129,102600,19367750,9090,9090,9090,9090,1
20231129,102500,19358660,9060,9060,9060,9060,0
20231129,102400,19358660,9060,9060,9060,9060,90
20231129,102300,18543260,9050,9050,9050,9050,0
20231129,102200,18543260,9050,9080,9080,9050,321
20231129,102100,15636420,9080,9080,9080,9080,10
20231129,102000,15545620,9080,9080,9080,9080,0
20231129,101900,15545620,9080,9080,9080,9080,0
20231129,101800,15545620,9080,9080,9080,9080,0
20231129,101700,15545620,9080,9080,9080,9080,0
20231129,101600,15545620,9080,9080,9080,9080,0
20231129,101500,15545620,9080,9080,9080,9080,0
20231129,101400,15545620,9080,9080,9080,9080,0
20231129,101300,15545620,9080,9080,9080,9080,0
20231129,101200,15545620,9080,9080,9080,9080,0
20231129,101100,15545620,9080,9080,9080,9080,0
20231129,101000,15545620,9080,9080,9080,9080,0
20231129,100900,15545620,9080,9080,9080,9080,1
20231129,100800,15536540,9060,9060,9060,9060,296
20231129,100700,12854780,9050,9050,9050,9050,0
20231129,100600,12854780,9050,9050,9050,9050,10
20231129,100500,12764280,9050,9050,9050,9050,100
20231129,100400,11859280,9060,9060,9060,9060,0
20231129,100300,11859280,9060,9060,9060,9060,0
20231129,100200,11859280,9060,9060,9060,9060,27
20231129,100100,11614660,9060,9060,9060,9060,0
20231129,100000,11614660,9060,9060,9060,9060,0
20231129,095900,11614660,9060,9060,9060,9060,3
20231129,095800,11587480,9050,9050,9050,9050,0
20231129,095700,11587480,9050,9050,9050,9050,0
20231129,095600,11587480,9050,9050,9050,9050,0
20231129,095500,11587480,9050,9050,9050,9050,0
20231129,095400,11587480,9050,9050,9050,9050,0
20231129,095300,11587480,9050,9050,9050,9050,0
20231129,095200,11587480,9050,9050,9050,9050,31
20231129,095100,11306930,9050,9050,9050,9050,0
20231129,095000,11306930,9050,9050,9050,9050,0
20231129,094900,11306930,9050,9050,9050,9050,0
20231129,094800,11306930,9050,9050,9050,9050,0
20231129,094700,11306930,9050,9050,9050,9050,0
20231129,094600,11306930,9050,9050,9050,9050,0
20231129,094500,11306930,9050,9050,9050,9050,0
20231129,094400,11306930,9050,9050,9050,9050,0
20231129,094300,11306930,9050,9050,9050,9050,0
20231129,094200,11306930,9050,9050,9050,9050,0
20231129,094100,11306930,9050,9050,9050,9050,1
20231129,094000,11297880,9130,9140,9140,9050,253
20231129,093900,9008060,9060,9060,9060,9060,23
20231129,093800,8799680,9150,9150,9150,9150,0
20231129,093700,8799680,9150,9090,9150,9090,50
20231129,093600,8343020,9090,9090,9090,9090,0
20231129,093500,8343020,9090,9090,9090,9090,0
20231129,093400,8343020,9090,9090,9090,9090,0
20231129,093300,8343020,9090,9090,9090,9090,0
20231129,093200,8343020,9090,9090,9090,9090,0
20231129,093100,8343020,9090,9090,9090,9090,1
20231129,093000,8333930,9090,9060,9090,9050,251
20231129,092900,6062330,9100,9100,9100,9100,0
20231129,092800,6062330,9100,9100,9100,9100,0
20231129,092700,6062330,9100,9100,9100,9100,0
20231129,092600,6062330,9100,9100,9100,9100,3
20231129,092500,6035030,9100,9100,9100,9100,0
20231129,092400,6035030,9100,9100,9100,9100,0
20231129,092300,6035030,9100,9100,9100,9100,0
20231129,092200,6035030,9100,9100,9100,9100,0
20231129,092100,6035030,9100,9100,9100,9100,0
20231129,092000,6035030,9100,9100,9100,9100,0
20231129,091900,6035030,9100,9100,9100,9100,0
20231129,091800,6035030,9100,9100,9100,9100,0
20231129,091700,6035030,9100,9100,9100,9100,0
20231129,091600,6035030,9100,9100,9100,9100,0
20231129,091500,6035030,9100,9100,9100,9100,0
20231129,091400,6035030,9100,9100,9100,9100,0
20231129,091300,6035030,9100,9090,9100,9020,505
20231129,091200,1467740,9100,9100,9100,9100,7
20231129,091100,1404040,9100,9100,9100,9100,0
20231129,091000,1404040,9100,9100,9100,9100,0
20231129,090900,1404040,9100,9100,9100,9100,5
20231129,090800,1358540,9100,9100,9100,9100,1
20231129,090700,1349440,9100,9100,9100,9100,0
20231129,090600,1349440,9100,9100,9100,9100,0
20231129,090500,1349440,9100,9100,9100,9100,105
20231129,090400,393940,9100,9100,9100,9100,0
20231129,090300,393940,9100,9100,9100,9100,5
20231129,090200,348440,9100,9100,9100,9100,5
20231129,090100,302940,9180,9180,9180,9180,0
20231129,090000,302940,9180,9180,9180,9180,33