stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,203700,433312040,6030,6030,6030,6030,527
20231129,203600,433312040,6030,6030,6030,6030,0
20231129,203500,433312040,6030,6030,6030,6030,0
20231129,203400,433312040,6030,6030,6030,6030,0
20231129,203300,433312040,6030,6030,6030,6030,0
20231129,203200,433312040,6030,6030,6030,6030,0
20231129,203100,433312040,6030,6030,6030,6030,0
20231129,203000,433312040,6030,6030,6030,6030,0
20231129,202900,433312040,6030,6030,6030,6030,0
20231129,202800,433312040,6030,6030,6030,6030,0
20231129,202700,433312040,6030,6030,6030,6030,0
20231129,202600,433312040,6030,6030,6030,6030,0
20231129,202500,433312040,6030,6030,6030,6030,0
20231129,202400,433312040,6030,6030,6030,6030,0
20231129,202300,433312040,6030,6030,6030,6030,0
20231129,202200,433312040,6030,6030,6030,6030,0
20231129,202100,433312040,6030,6030,6030,6030,0
20231129,202000,433312040,6030,6030,6030,6030,0
20231129,201900,433312040,6030,6030,6030,6030,0
20231129,201800,433312040,6030,6030,6030,6030,0
20231129,201700,433312040,6030,6030,6030,6030,0
20231129,201600,433312040,6030,6030,6030,6030,0
20231129,201500,433312040,6030,6030,6030,6030,0
20231129,201400,433312040,6030,6030,6030,6030,0
20231129,201300,433312040,6030,6030,6030,6030,0
20231129,201200,433312040,6030,6030,6030,6030,0
20231129,201100,433312040,6030,6030,6030,6030,0
20231129,201000,433312040,6030,6030,6030,6030,0
20231129,200900,433312040,6030,6030,6030,6030,0
20231129,200800,433312040,6030,6030,6030,6030,0
20231129,200700,433312040,6030,6030,6030,6030,527
20231129,200600,433312040,6030,6030,6030,6030,0
20231129,200500,433312040,6030,6030,6030,6030,0
20231129,200400,433312040,6030,6030,6030,6030,0
20231129,200300,433312040,6030,6030,6030,6030,0
20231129,200200,433312040,6030,6030,6030,6030,0
20231129,200100,433312040,6030,6030,6030,6030,0
20231129,200000,433312040,6030,6030,6030,6030,0
20231129,195900,433312040,6030,6030,6030,6030,0
20231129,195800,433312040,6030,6030,6030,6030,0
20231129,195700,433312040,6030,6030,6030,6030,0
20231129,195600,433312040,6030,6030,6030,6030,0
20231129,195500,433312040,6030,6030,6030,6030,0
20231129,195400,433312040,6030,6030,6030,6030,0
20231129,195300,433312040,6030,6030,6030,6030,0
20231129,195200,433312040,6030,6030,6030,6030,0
20231129,195100,433312040,6030,6030,6030,6030,0
20231129,195000,433312040,6030,6030,6030,6030,0
20231129,194900,433312040,6030,6030,6030,6030,0
20231129,194800,433312040,6030,6030,6030,6030,0
20231129,194700,433312040,6030,6030,6030,6030,0
20231129,194600,433312040,6030,6030,6030,6030,0
20231129,194500,433312040,6030,6030,6030,6030,0
20231129,194400,433312040,6030,6030,6030,6030,0
20231129,194300,433312040,6030,6030,6030,6030,0
20231129,194200,433312040,6030,6030,6030,6030,0
20231129,194100,433312040,6030,6030,6030,6030,0
20231129,194000,433312040,6030,6030,6030,6030,0
20231129,193900,433312040,6030,6030,6030,6030,0
20231129,193800,433312040,6030,6030,6030,6030,0
20231129,193700,433312040,6030,6030,6030,6030,527
20231129,193600,433312040,6030,6030,6030,6030,0
20231129,193500,433312040,6030,6030,6030,6030,0
20231129,193400,433312040,6030,6030,6030,6030,0
20231129,193300,433312040,6030,6030,6030,6030,0
20231129,193200,433312040,6030,6030,6030,6030,0
20231129,193100,433312040,6030,6030,6030,6030,0
20231129,193000,433312040,6030,6030,6030,6030,0
20231129,192900,433312040,6030,6030,6030,6030,0
20231129,192800,433312040,6030,6030,6030,6030,0
20231129,192700,433312040,6030,6030,6030,6030,0
20231129,192600,433312040,6030,6030,6030,6030,0
20231129,192500,433312040,6030,6030,6030,6030,0
20231129,192400,433312040,6030,6030,6030,6030,0
20231129,192300,433312040,6030,6030,6030,6030,0
20231129,192200,433312040,6030,6030,6030,6030,0
20231129,192100,433312040,6030,6030,6030,6030,0
20231129,192000,433312040,6030,6030,6030,6030,0
20231129,191900,433312040,6030,6030,6030,6030,0
20231129,191800,433312040,6030,6030,6030,6030,0
20231129,191700,433312040,6030,6030,6030,6030,0
20231129,191600,433312040,6030,6030,6030,6030,0
20231129,191500,433312040,6030,6030,6030,6030,0
20231129,191400,433312040,6030,6030,6030,6030,0
20231129,191300,433312040,6030,6030,6030,6030,0
20231129,191200,433312040,6030,6030,6030,6030,0
20231129,191100,433312040,6030,6030,6030,6030,0
20231129,191000,433312040,6030,6030,6030,6030,0
20231129,190900,433312040,6030,6030,6030,6030,0
20231129,190800,433312040,6030,6030,6030,6030,0
20231129,190700,433312040,6030,6030,6030,6030,527
20231129,190600,433312040,6030,6030,6030,6030,0
20231129,190500,433312040,6030,6030,6030,6030,0
20231129,190400,433312040,6030,6030,6030,6030,0
20231129,190300,433312040,6030,6030,6030,6030,0
20231129,190200,433312040,6030,6030,6030,6030,0
20231129,190100,433312040,6030,6030,6030,6030,0
20231129,190000,433312040,6030,6030,6030,6030,0
20231129,185900,433312040,6030,6030,6030,6030,0
20231129,185800,433312040,6030,6030,6030,6030,0
20231129,185700,433312040,6030,6030,6030,6030,0
20231129,185600,433312040,6030,6030,6030,6030,0
20231129,185500,433312040,6030,6030,6030,6030,0
20231129,185400,433312040,6030,6030,6030,6030,0
20231129,185300,433312040,6030,6030,6030,6030,0
20231129,185200,433312040,6030,6030,6030,6030,0
20231129,185100,433312040,6030,6030,6030,6030,0
20231129,185000,433312040,6030,6030,6030,6030,0
20231129,184900,433312040,6030,6030,6030,6030,0
20231129,184800,433312040,6030,6030,6030,6030,0
20231129,184700,433312040,6030,6030,6030,6030,0
20231129,184600,433312040,6030,6030,6030,6030,0
20231129,184500,433312040,6030,6030,6030,6030,0
20231129,184400,433312040,6030,6030,6030,6030,0
20231129,184300,433312040,6030,6030,6030,6030,0
20231129,184200,433312040,6030,6030,6030,6030,0
20231129,184100,433312040,6030,6030,6030,6030,0
20231129,184000,433312040,6030,6030,6030,6030,0
20231129,183900,433312040,6030,6030,6030,6030,0
20231129,183800,433312040,6030,6030,6030,6030,0
20231129,183700,433312040,6030,6030,6030,6030,527
20231129,183600,433312040,6030,6030,6030,6030,0
20231129,183500,433312040,6030,6030,6030,6030,0
20231129,183400,433312040,6030,6030,6030,6030,0
20231129,183300,433312040,6030,6030,6030,6030,0
20231129,183200,433312040,6030,6030,6030,6030,0
20231129,183100,433312040,6030,6030,6030,6030,0
20231129,183000,433312040,6030,6030,6030,6030,0
20231129,182900,433312040,6030,6030,6030,6030,0
20231129,182800,433312040,6030,6030,6030,6030,0
20231129,182700,433312040,6030,6030,6030,6030,0
20231129,182600,433312040,6030,6030,6030,6030,0
20231129,182500,433312040,6030,6030,6030,6030,0
20231129,182400,433312040,6030,6030,6030,6030,0
20231129,182300,433312040,6030,6030,6030,6030,0
20231129,182200,433312040,6030,6030,6030,6030,0
20231129,182100,433312040,6030,6030,6030,6030,0
20231129,182000,433312040,6030,6030,6030,6030,0
20231129,181900,433312040,6030,6030,6030,6030,0
20231129,181800,433312040,6030,6030,6030,6030,0
20231129,181700,433312040,6030,6030,6030,6030,0
20231129,181600,433312040,6030,6030,6030,6030,0
20231129,181500,433312040,6030,6030,6030,6030,0
20231129,181400,433312040,6030,6030,6030,6030,0
20231129,181300,433312040,6030,6030,6030,6030,0
20231129,181200,433312040,6030,6030,6030,6030,0
20231129,181100,433312040,6030,6030,6030,6030,0
20231129,181000,433312040,6030,6030,6030,6030,0
20231129,180900,433312040,6030,6030,6030,6030,0
20231129,180800,433312040,6030,6030,6030,6030,0
20231129,180700,433312040,6030,6030,6030,6030,527
20231129,180600,433312040,6030,6030,6030,6030,0
20231129,180500,433312040,6030,6030,6030,6030,0
20231129,180400,433312040,6030,6030,6030,6030,0
20231129,180300,433312040,6030,6030,6030,6030,0
20231129,180200,433312040,6030,6030,6030,6030,0
20231129,180100,433312040,6030,6030,6030,6030,0
20231129,180000,433312040,6030,6030,6030,6030,0
20231129,175900,433312040,6030,6030,6030,6030,0
20231129,175800,433312040,6030,6030,6030,6030,0
20231129,175700,433312040,6030,6030,6030,6030,0
20231129,175600,433312040,6030,6030,6030,6030,0
20231129,175500,433312040,6030,6030,6030,6030,0
20231129,175400,433312040,6030,6030,6030,6030,0
20231129,175300,433312040,6030,6030,6030,6030,0
20231129,175200,433312040,6030,6030,6030,6030,0
20231129,175100,433312040,6030,6030,6030,6030,0
20231129,175000,433312040,6030,6030,6030,6030,0
20231129,174900,433312040,6030,6030,6030,6030,0
20231129,174800,433312040,6030,6030,6030,6030,0
20231129,174700,433312040,6030,6030,6030,6030,0
20231129,174600,433312040,6030,6030,6030,6030,0
20231129,174500,433312040,6030,6030,6030,6030,0
20231129,174400,433312040,6030,6030,6030,6030,0
20231129,174300,433312040,6030,6030,6030,6030,0
20231129,174200,433312040,6030,6030,6030,6030,0
20231129,174100,433312040,6030,6030,6030,6030,0
20231129,174000,433312040,6030,6030,6030,6030,0
20231129,173900,433312040,6030,6030,6030,6030,0
20231129,173800,433312040,6030,6030,6030,6030,0
20231129,173700,433312040,6030,6030,6030,6030,527
20231129,173600,433312040,6030,6030,6030,6030,0
20231129,173500,433312040,6030,6030,6030,6030,0
20231129,173400,433312040,6030,6030,6030,6030,0
20231129,173300,433312040,6030,6030,6030,6030,0
20231129,173200,433312040,6030,6030,6030,6030,0
20231129,173100,433312040,6030,6030,6030,6030,0
20231129,173000,433312040,6030,6030,6030,6030,0
20231129,172900,433312040,6030,6030,6030,6030,0
20231129,172800,433312040,6030,6030,6030,6030,0
20231129,172700,433312040,6030,6030,6030,6030,0
20231129,172600,433312040,6030,6030,6030,6030,0
20231129,172500,433312040,6030,6030,6030,6030,0
20231129,172400,433312040,6030,6030,6030,6030,0
20231129,172300,433312040,6030,6030,6030,6030,0
20231129,172200,433312040,6030,6030,6030,6030,0
20231129,172100,433312040,6030,6030,6030,6030,0
20231129,172000,433312040,6030,6030,6030,6030,0
20231129,171900,433312040,6030,6030,6030,6030,0
20231129,171800,433312040,6030,6030,6030,6030,0
20231129,171700,433312040,6030,6030,6030,6030,0
20231129,171600,433312040,6030,6030,6030,6030,0
20231129,171500,433312040,6030,6030,6030,6030,0
20231129,171400,433312040,6030,6030,6030,6030,0
20231129,171300,433312040,6030,6030,6030,6030,0
20231129,171200,433312040,6030,6030,6030,6030,0
20231129,171100,433312040,6030,6030,6030,6030,0
20231129,171000,433312040,6030,6030,6030,6030,0
20231129,170900,433312040,6030,6030,6030,6030,0
20231129,170800,433312040,6030,6030,6030,6030,0
20231129,170700,433312040,6030,6030,6030,6030,527
20231129,170600,433312040,6030,6030,6030,6030,0
20231129,170500,433312040,6030,6030,6030,6030,0
20231129,170400,433312040,6030,6030,6030,6030,0
20231129,170300,433312040,6030,6030,6030,6030,0
20231129,170200,433312040,6030,6030,6030,6030,0
20231129,170100,433312040,6030,6030,6030,6030,0
20231129,170000,433312040,6030,6030,6030,6030,0
20231129,165900,433312040,6030,6030,6030,6030,0
20231129,165800,433312040,6030,6030,6030,6030,0
20231129,165700,433312040,6030,6030,6030,6030,0
20231129,165600,433312040,6030,6030,6030,6030,0
20231129,165500,433312040,6030,6030,6030,6030,0
20231129,165400,433312040,6030,6030,6030,6030,0
20231129,165300,433312040,6030,6030,6030,6030,0
20231129,165200,433312040,6030,6030,6030,6030,0
20231129,165100,433312040,6030,6030,6030,6030,0
20231129,165000,433312040,6030,6030,6030,6030,0
20231129,164900,433312040,6030,6030,6030,6030,0
20231129,164800,433312040,6030,6030,6030,6030,0
20231129,164700,433312040,6030,6030,6030,6030,0
20231129,164600,433312040,6030,6030,6030,6030,0
20231129,164500,433312040,6030,6030,6030,6030,0
20231129,164400,433312040,6030,6030,6030,6030,0
20231129,164300,433312040,6030,6030,6030,6030,0
20231129,164200,433312040,6030,6030,6030,6030,0
20231129,164100,433312040,6030,6030,6030,6030,0
20231129,164000,433312040,6030,6030,6030,6030,0
20231129,163900,433312040,6030,6030,6030,6030,0
20231129,163800,433312040,6030,6030,6030,6030,0
20231129,163700,433312040,6030,6030,6030,6030,527
20231129,163600,433312040,6030,6030,6030,6030,0
20231129,163500,433312040,6030,6030,6030,6030,0
20231129,163400,433312040,6030,6030,6030,6030,0
20231129,163300,433312040,6030,6030,6030,6030,0
20231129,163200,433312040,6030,6030,6030,6030,0
20231129,163100,433312040,6030,6030,6030,6030,0
20231129,163000,433312040,6030,6030,6030,6030,0
20231129,162900,433312040,6030,6030,6030,6030,0
20231129,162800,433312040,6030,6030,6030,6030,0
20231129,162700,433312040,6030,6030,6030,6030,0
20231129,162600,433312040,6030,6030,6030,6030,0
20231129,162500,433312040,6030,6030,6030,6030,0
20231129,162400,433312040,6030,6030,6030,6030,0
20231129,162300,433312040,6030,6030,6030,6030,0
20231129,162200,433312040,6030,6030,6030,6030,0
20231129,162100,433312040,6030,6030,6030,6030,0
20231129,162000,433312040,6030,6030,6030,6030,0
20231129,161900,433312040,6030,6030,6030,6030,0
20231129,161800,433312040,6030,6030,6030,6030,0
20231129,161700,433312040,6030,6030,6030,6030,0
20231129,161600,433312040,6030,6030,6030,6030,0
20231129,161500,433312040,6030,6030,6030,6030,0
20231129,161400,433312040,6030,6030,6030,6030,0
20231129,161300,433312040,6030,6030,6030,6030,0
20231129,161200,433312040,6030,6030,6030,6030,0
20231129,161100,433312040,6030,6030,6030,6030,0
20231129,161000,433312040,6030,6030,6030,6030,0
20231129,160900,433312040,6030,6030,6030,6030,0
20231129,160800,433312040,6030,6030,6030,6030,0
20231129,160700,433312040,6030,6030,6030,6030,527
20231129,160600,433312040,6030,6030,6030,6030,0
20231129,160500,433312040,6030,6030,6030,6030,0
20231129,160400,433312040,6030,6030,6030,6030,0
20231129,160300,433312040,6030,6030,6030,6030,0
20231129,160200,433312040,6030,6030,6030,6030,0
20231129,160100,433312040,6030,6030,6030,6030,0
20231129,160000,433312040,6030,6030,6030,6030,0
20231129,155900,433312040,6030,6030,6030,6030,0
20231129,155800,433312040,6030,6030,6030,6030,0
20231129,155700,433312040,6030,6030,6030,6030,0
20231129,155600,433312040,6030,6030,6030,6030,0
20231129,155500,433312040,6030,6030,6030,6030,0
20231129,155400,433312040,6030,6030,6030,6030,0
20231129,155300,433312040,6030,6030,6030,6030,0
20231129,155200,433312040,6030,6030,6030,6030,0
20231129,155100,433312040,6030,6030,6030,6030,0
20231129,155000,433312040,6030,6030,6030,6030,0
20231129,154900,433312040,6030,6030,6030,6030,0
20231129,154800,433312040,6030,6030,6030,6030,0
20231129,154700,433312040,6030,6030,6030,6030,0
20231129,154600,433312040,6030,6030,6030,6030,0
20231129,154500,433312040,6030,6030,6030,6030,0
20231129,154400,433312040,6030,6030,6030,6030,0
20231129,154300,433312040,6030,6030,6030,6030,0
20231129,154200,433312040,6030,6030,6030,6030,0
20231129,154100,433312040,6030,6030,6030,6030,0
20231129,154000,433312040,6030,6030,6030,6030,0
20231129,153900,433312040,6030,6030,6030,6030,0
20231129,153800,433312040,6030,6030,6030,6030,0
20231129,153700,433312040,6030,6030,6030,6030,527
20231129,153600,433312040,6030,6030,6030,6030,0
20231129,153500,433312040,6030,6030,6030,6030,0
20231129,153400,433312040,6030,6030,6030,6030,0
20231129,153300,433312040,6030,6030,6030,6030,0
20231129,153200,433312040,6030,6030,6030,6030,0
20231129,153100,433312040,6030,6030,6030,6030,0
20231129,153000,433312040,6030,6030,6030,6030,527
20231129,152900,430134230,6060,6060,6060,6060,0
20231129,152800,430134230,6060,6060,6060,6060,0
20231129,152700,430134230,6060,6060,6060,6060,0
20231129,152600,430134230,6060,6060,6060,6060,0
20231129,152500,430134230,6060,6060,6060,6060,0
20231129,152400,430134230,6060,6060,6060,6060,0
20231129,152300,430134230,6060,6060,6060,6060,0
20231129,152200,430134230,6060,6060,6060,6060,0
20231129,152100,430134230,6060,6060,6060,6060,0
20231129,152000,430134230,6060,6060,6060,6060,0
20231129,151900,430134230,6060,6030,6060,6030,109
20231129,151800,429476510,6070,6010,6070,6010,238
20231129,151700,428040540,6050,6020,6050,6000,3082
20231129,151600,409530560,6030,6040,6040,6030,406
20231129,151500,407082080,6040,6040,6040,6040,41
20231129,151400,406834440,6040,6040,6040,6040,0
20231129,151300,406834440,6040,6040,6040,6040,170
20231129,151200,405807640,6040,6050,6050,6040,30
20231129,151100,405626330,6080,6080,6080,6080,0
20231129,151000,405626330,6080,6080,6080,6050,1569
20231129,150900,396133790,6080,6080,6080,6080,1
20231129,150800,396127710,6090,6090,6090,6090,0
20231129,150700,396127710,6090,6080,6090,6080,5
20231129,150600,396097300,6090,6050,6090,6050,48
20231129,150500,395806180,6050,6050,6050,6050,0
20231129,150400,395806180,6050,6050,6050,6050,81
20231129,150300,395316130,6060,6060,6060,6060,0
20231129,150200,395316130,6060,6060,6060,6060,0
20231129,150100,395316130,6060,6060,6060,6060,81
20231129,150000,394825270,6100,6100,6100,6100,1
20231129,145900,394819170,6060,6060,6060,6060,0
20231129,145800,394819170,6060,6060,6060,6060,0
20231129,145700,394819170,6060,6060,6060,6060,0
20231129,145600,394819170,6060,6060,6060,6060,1000
20231129,145500,388759170,6100,6080,6100,6080,15
20231129,145400,388667820,6060,6060,6060,6060,183
20231129,145300,387558840,6060,6070,6070,6060,200
20231129,145200,386346280,6070,6070,6070,6070,0
20231129,145100,386346280,6070,6070,6070,6070,0
20231129,145000,386346280,6070,6070,6070,6070,0
20231129,144900,386346280,6070,6070,6070,6070,10
20231129,144800,386285580,6100,6100,6100,6100,1
20231129,144700,386279480,6080,6070,6080,6070,752
20231129,144600,381713040,6070,6060,6070,6060,332
20231129,144500,379701110,6070,6070,6070,6070,301
20231129,144400,377874040,6070,6070,6070,6070,140
20231129,144300,377024240,6080,6080,6080,6080,0
20231129,144200,377024240,6080,6080,6080,6080,0
20231129,144100,377024240,6080,6080,6080,6080,200
20231129,144000,375808240,6090,6090,6090,6090,499
20231129,143900,372769330,6110,6100,6110,6090,960
20231129,143800,366920960,6100,6100,6100,6090,106
20231129,143700,366274580,6100,6100,6100,6100,0
20231129,143600,366274580,6100,6100,6100,6100,50
20231129,143500,365969580,6090,6090,6090,6090,0
20231129,143400,365969580,6090,6090,6090,6090,50
20231129,143300,365665080,6100,6100,6100,6100,0
20231129,143200,365665080,6100,6100,6100,6100,0
20231129,143100,365665080,6100,6100,6100,6100,163
20231129,143000,364670780,6100,6100,6100,6100,100
20231129,142900,364060780,6090,6090,6090,6090,0
20231129,142800,364060780,6090,6090,6090,6090,400
20231129,142700,361624780,6110,6110,6110,6110,0
20231129,142600,361624780,6110,6110,6110,6110,1
20231129,142500,361618670,6090,6090,6090,6090,501
20231129,142400,358567580,6090,6090,6090,6090,0
20231129,142300,358567580,6090,6090,6090,6090,109
20231129,142200,357903770,6110,6110,6110,6110,1
20231129,142100,357897660,6090,6090,6090,6090,0
20231129,142000,357897660,6090,6090,6090,6090,220
20231129,141900,356557860,6090,6090,6090,6090,63
20231129,141800,356174190,6120,6120,6120,6120,0
20231129,141700,356174190,6120,6120,6120,6120,0
20231129,141600,356174190,6120,6120,6120,6120,1
20231129,141500,356168070,6090,6090,6090,6090,16
20231129,141400,356070630,6090,6090,6090,6090,0
20231129,141300,356070630,6090,6090,6090,6090,209
20231129,141200,354797820,6090,6090,6090,6090,0
20231129,141100,354797820,6090,6110,6110,6090,2444
20231129,141000,339882140,6120,6130,6130,6120,427
20231129,140900,337268890,6120,6120,6120,6120,0
20231129,140800,337268890,6120,6120,6120,6120,0
20231129,140700,337268890,6120,6120,6120,6120,0
20231129,140600,337268890,6120,6130,6130,6120,9
20231129,140500,337213730,6120,6120,6120,6120,2
20231129,140400,337201490,6120,6120,6120,6120,0
20231129,140300,337201490,6120,6120,6120,6120,1
20231129,140200,337195370,6140,6140,6140,6140,0
20231129,140100,337195370,6140,6140,6140,6140,0
20231129,140000,337195370,6140,6140,6140,6140,0
20231129,135900,337195370,6140,6140,6140,6140,0
20231129,135800,337195370,6140,6140,6140,6140,260
20231129,135700,335598970,6120,6120,6120,6120,0
20231129,135600,335598970,6120,6120,6120,6120,0
20231129,135500,335598970,6120,6120,6120,6120,0
20231129,135400,335598970,6120,6120,6120,6120,304
20231129,135300,333738490,6120,6120,6120,6120,23
20231129,135200,333597730,6110,6110,6110,6110,0
20231129,135100,333597730,6110,6110,6110,6110,5
20231129,135000,333567180,6150,6150,6150,6150,0
20231129,134900,333567180,6150,6150,6150,6150,0
20231129,134800,333567180,6150,6150,6150,6150,201
20231129,134700,332331030,6110,6110,6110,6110,1
20231129,134600,332324920,6150,6150,6150,6150,2
20231129,134500,332312620,6150,6150,6150,6150,100
20231129,134400,331697620,6150,6150,6150,6150,1
20231129,134300,331691470,6120,6120,6120,6120,0
20231129,134200,331691470,6120,6120,6120,6120,162
20231129,134100,330700030,6140,6140,6140,6140,0
20231129,134000,330700030,6140,6150,6150,6140,349
20231129,133900,328553870,6160,6160,6160,6160,0
20231129,133800,328553870,6160,6150,6160,6150,307
20231129,133700,326663710,6150,6150,6150,6150,0
20231129,133600,326663710,6150,6140,6150,6140,61
20231129,133500,326289070,6150,6150,6150,6150,1
20231129,133400,326282920,6160,6160,6160,6160,0
20231129,133300,326282920,6160,6120,6160,6120,1476
20231129,133200,317205310,6150,6150,6150,6150,0
20231129,133100,317205310,6150,6140,6150,6140,116
20231129,133000,316492070,6150,6150,6150,6150,0
20231129,132900,316492070,6150,6140,6150,6140,45
20231129,132800,316215420,6150,6140,6150,6140,187
20231129,132700,315066010,6140,6140,6140,6140,5
20231129,132600,315035310,6130,6130,6130,6130,0
20231129,132500,315035310,6130,6120,6130,6120,155
20231129,132400,314085270,6130,6130,6130,6130,0
20231129,132300,314085270,6130,6130,6130,6130,102
20231129,132200,313460010,6130,6130,6130,6130,80
20231129,132100,312969610,6130,6130,6130,6130,0
20231129,132000,312969610,6130,6130,6130,6130,1
20231129,131900,312963480,6130,6110,6130,6110,6
20231129,131800,312926780,6120,6120,6120,6120,0
20231129,131700,312926780,6120,6120,6120,6120,0
20231129,131600,312926780,6120,6120,6120,6120,80
20231129,131500,312437180,6130,6130,6130,6130,15
20231129,131400,312345230,6130,6130,6130,6130,20
20231129,131300,312222630,6130,6130,6130,6130,0
20231129,131200,312222630,6130,6120,6130,6120,11
20231129,131100,312155300,6130,6110,6130,6110,2
20231129,131000,312143060,6110,6110,6110,6110,0
20231129,130900,312143060,6110,6110,6110,6110,0
20231129,130800,312143060,6110,6110,6110,6110,0
20231129,130700,312143060,6110,6110,6110,6110,77
20231129,130600,311672590,6130,6130,6130,6130,0
20231129,130500,311672590,6130,6120,6130,6120,426
20231129,130400,309062410,6130,6110,6130,6110,15
20231129,130300,308970560,6130,6130,6130,6130,0
20231129,130200,308970560,6130,6130,6130,6130,0
20231129,130100,308970560,6130,6130,6130,6130,0
20231129,130000,308970560,6130,6130,6130,6130,0
20231129,125900,308970560,6130,6110,6130,6110,101
20231129,125800,308353430,6110,6110,6110,6110,0
20231129,125700,308353430,6110,6110,6110,6110,0
20231129,125600,308353430,6110,6110,6110,6110,25
20231129,125500,308200680,6110,6110,6110,6110,25
20231129,125400,308047930,6110,6110,6110,6110,0
20231129,125300,308047930,6110,6110,6110,6110,0
20231129,125200,308047930,6110,6110,6110,6110,0
20231129,125100,308047930,6110,6110,6110,6110,0
20231129,125000,308047930,6110,6110,6110,6110,0
20231129,124900,308047930,6110,6110,6110,6110,34
20231129,124800,307840190,6130,6130,6130,6130,53
20231129,124700,307515300,6130,6130,6130,6130,1
20231129,124600,307509170,6140,6140,6140,6140,30
20231129,124500,307324970,6150,6150,6150,6150,1
20231129,124400,307318820,6140,6140,6140,6140,48
20231129,124300,307024100,6140,6140,6140,6140,5
20231129,124200,306993400,6140,6140,6140,6140,0
20231129,124100,306993400,6140,6140,6140,6140,250
20231129,124000,305458400,6150,6150,6150,6150,27
20231129,123900,305292350,6150,6150,6150,6150,1
20231129,123800,305286200,6140,6140,6140,6140,17
20231129,123700,305181820,6140,6140,6140,6140,552
20231129,123600,301792540,6140,6140,6140,6130,160
20231129,123500,300810240,6130,6130,6130,6130,20
20231129,123400,300687640,6130,6130,6130,6130,30
20231129,123300,300503740,6130,6130,6130,6130,70
20231129,123200,300074640,6140,6130,6140,6130,52
20231129,123100,299755550,6130,6120,6130,6120,123
20231129,123000,299001960,6130,6130,6130,6130,3
20231129,122900,298983570,6130,6120,6130,6120,677
20231129,122800,294834240,6110,6100,6110,6100,17
20231129,122700,294730380,6100,6100,6110,6100,72
20231129,122600,294290480,6110,6110,6110,6110,100
20231129,122500,293679480,6120,6100,6120,6100,64
20231129,122400,293288750,6100,6100,6100,6100,32
20231129,122300,293093550,6110,6110,6110,6110,21
20231129,122200,292965240,6110,6120,6120,6110,18
20231129,122100,292855130,6120,6120,6120,6110,130
20231129,122000,292060530,6120,6120,6120,6120,12
20231129,121900,291987090,6130,6130,6130,6130,36
20231129,121800,291766410,6120,6120,6120,6120,48
20231129,121700,291472650,6130,6120,6130,6120,15
20231129,121600,291380810,6110,6130,6130,6110,44
20231129,121500,291111680,6120,6130,6130,6120,32
20231129,121400,290915830,6120,6120,6120,6120,0
20231129,121300,290915830,6120,6130,6130,6120,14
20231129,121200,290830140,6120,6120,6120,6120,1
20231129,121100,290824020,6130,6130,6130,6130,0
20231129,121000,290824020,6130,6130,6130,6130,0
20231129,120900,290824020,6130,6110,6130,6110,300
20231129,120800,288987870,6110,6110,6110,6110,0
20231129,120700,288987870,6110,6110,6110,6110,609
20231129,120600,285266880,6110,6110,6110,6110,0
20231129,120500,285266880,6110,6110,6110,6110,0
20231129,120400,285266880,6110,6110,6110,6110,0
20231129,120300,285266880,6110,6110,6110,6110,0
20231129,120200,285266880,6110,6110,6110,6110,2
20231129,120100,285254660,6100,6100,6100,6100,0
20231129,120000,285254660,6100,6110,6110,6100,874
20231129,115900,279918710,6120,6120,6120,6120,0
20231129,115800,279918710,6120,6120,6120,6120,2
20231129,115700,279906470,6120,6120,6120,6120,1
20231129,115600,279900350,6120,6120,6120,6120,0
20231129,115500,279900350,6120,6120,6120,6120,0
20231129,115400,279900350,6120,6120,6120,6120,30
20231129,115300,279716750,6120,6120,6120,6120,1
20231129,115200,279710630,6110,6110,6110,6110,3
20231129,115100,279692300,6120,6120,6120,6120,1
20231129,115000,279686180,6120,6120,6120,6120,0
20231129,114900,279686180,6120,6120,6120,6120,107
20231129,114800,279031340,6120,6120,6120,6120,0
20231129,114700,279031340,6120,6120,6120,6120,0
20231129,114600,279031340,6120,6130,6130,6120,159
20231129,114500,278056940,6130,6130,6130,6130,331
20231129,114400,276027910,6130,6130,6130,6130,16
20231129,114300,275929830,6140,6140,6140,6140,4
20231129,114200,275905270,6140,6140,6140,6140,158
20231129,114100,274935150,6140,6140,6140,6140,0
20231129,114000,274935150,6140,6140,6140,6140,0
20231129,113900,274935150,6140,6130,6140,6130,83
20231129,113800,274426220,6130,6130,6130,6130,100
20231129,113700,273813220,6130,6130,6130,6130,7
20231129,113600,273770310,6140,6140,6140,6140,10
20231129,113500,273708910,6120,6120,6120,6120,6
20231129,113400,273672190,6120,6120,6120,6120,0
20231129,113300,273672190,6120,6120,6120,6120,228
20231129,113200,272276830,6110,6110,6110,6110,0
20231129,113100,272276830,6110,6110,6110,6110,2
20231129,113000,272264610,6120,6120,6120,6120,97
20231129,112900,271670970,6120,6120,6120,6120,412
20231129,112800,269149530,6100,6140,6140,6100,2506
20231129,112700,253812360,6130,6130,6130,6130,0
20231129,112600,253812360,6130,6140,6140,6130,227
20231129,112500,252420350,6130,6130,6130,6130,309
20231129,112400,250526180,6130,6140,6140,6130,27
20231129,112300,250360570,6140,6140,6140,6140,114
20231129,112200,249660610,6130,6130,6130,6130,493
20231129,112100,246638520,6120,6120,6120,6120,295
20231129,112000,244833120,6120,6120,6120,6120,85
20231129,111900,244312920,6090,6090,6090,6090,0
20231129,111800,244312920,6090,6090,6090,6090,0
20231129,111700,244312920,6090,6090,6090,6090,0
20231129,111600,244312920,6090,6090,6090,6090,0
20231129,111500,244312920,6090,6090,6090,6090,0
20231129,111400,244312920,6090,6090,6090,6090,0
20231129,111300,244312920,6090,6090,6090,6090,0
20231129,111200,244312920,6090,6090,6090,6090,0
20231129,111100,244312920,6090,6100,6100,6090,81
20231129,111000,243818930,6100,6100,6100,6100,0
20231129,110900,243818930,6100,6110,6110,6100,7
20231129,110800,243776200,6110,6110,6110,6110,2
20231129,110700,243763980,6110,6110,6110,6110,3
20231129,110600,243745650,6110,6110,6110,6110,0
20231129,110500,243745650,6110,6110,6110,6110,1
20231129,110400,243739540,6110,6110,6110,6110,0
20231129,110300,243739540,6110,6100,6110,6100,249
20231129,110200,242218330,6120,6120,6120,6120,10
20231129,110100,242157130,6120,6120,6120,6120,66
20231129,110000,241753210,6100,6110,6110,6100,1024
20231129,105900,235503300,6110,6110,6110,6110,63
20231129,105800,235118370,6110,6100,6110,6100,804
20231129,105700,230206170,6100,6100,6100,6100,0
20231129,105600,230206170,6100,6100,6100,6070,211
20231129,105500,228925070,6070,6070,6070,6070,0
20231129,105400,228925070,6070,6070,6070,6070,0
20231129,105300,228925070,6070,6070,6070,6070,0
20231129,105200,228925070,6070,6070,6070,6070,0
20231129,105100,228925070,6070,6110,6110,6070,568
20231129,105000,225477270,6110,6110,6110,6110,620
20231129,104900,221689070,6070,6070,6070,6070,0
20231129,104800,221689070,6070,6070,6070,6070,15
20231129,104700,221598020,6060,6060,6060,6060,0
20231129,104600,221598020,6060,6060,6060,6060,0
20231129,104500,221598020,6060,6060,6060,6060,0
20231129,104400,221598020,6060,6060,6060,6060,6
20231129,104300,221561660,6100,6100,6100,6100,1
20231129,104200,221555560,6100,6060,6100,6060,2363
20231129,104100,207148290,6060,6060,6060,6060,0
20231129,104000,207148290,6060,6060,6060,6060,10
20231129,103900,207087690,6060,6060,6060,6060,122
20231129,103800,206348370,6060,6060,6060,6060,0
20231129,103700,206348370,6060,6060,6060,6060,0
20231129,103600,206348370,6060,6060,6060,6060,0
20231129,103500,206348370,6060,6060,6060,6060,0
20231129,103400,206348370,6060,6040,6060,6040,71
20231129,103300,205919310,6040,6040,6040,6040,140
20231129,103200,205073710,6040,6040,6040,6040,30
20231129,103100,204892510,6040,6040,6040,6040,0
20231129,103000,204892510,6040,6040,6040,6040,853
20231129,102900,199740390,6040,6050,6060,6040,581
20231129,102800,196230140,6060,6060,6060,6060,0
20231129,102700,196230140,6060,6060,6060,6060,0
20231129,102600,196230140,6060,6060,6060,6060,50
20231129,102500,195927140,6050,6050,6050,6050,101
20231129,102400,195316090,6050,6050,6050,6050,0
20231129,102300,195316090,6050,6050,6050,6050,2
20231129,102200,195303990,6050,6050,6050,6050,20
20231129,102100,195182990,6090,6090,6090,6090,1
20231129,102000,195176900,6050,6050,6050,6050,1
20231129,101900,195170850,6050,6050,6050,6050,9
20231129,101800,195116400,6030,6030,6030,6030,0
20231129,101700,195116400,6030,6030,6030,6030,0
20231129,101600,195116400,6030,6030,6030,6030,0
20231129,101500,195116400,6030,6100,6150,6030,238
20231129,101400,193670900,6100,6100,6100,6100,6
20231129,101300,193634300,6100,6070,6100,6070,300
20231129,101200,191804940,6070,6070,6070,6070,1
20231129,101100,191798870,6040,6040,6040,6040,0
20231129,101000,191798870,6040,6040,6040,6040,0
20231129,100900,191798870,6040,6050,6050,6040,526
20231129,100800,188617230,6060,6050,6060,6050,902
20231129,100700,183156110,6060,6060,6060,6060,0
20231129,100600,183156110,6060,6060,6060,6060,1
20231129,100500,183150050,6040,6060,6060,6040,234
20231129,100400,181736350,6060,6060,6060,6060,0
20231129,100300,181736350,6060,6010,6060,6010,5496
20231129,100200,148591010,6010,6000,6010,6000,1012
20231129,100100,142512750,5990,6000,6000,5990,1115
20231129,100000,135832760,6010,6010,6010,6010,0
20231129,095900,135832760,6010,6010,6010,6010,2
20231129,095800,135820740,6010,6010,6010,6010,0
20231129,095700,135820740,6010,6010,6010,6010,0
20231129,095600,135820740,6010,6010,6010,6010,0
20231129,095500,135820740,6010,6000,6010,6000,332
20231129,095400,133826420,6010,5990,6010,5980,5338
20231129,095300,101900310,5990,5990,5990,5990,243
20231129,095200,100444740,5990,5990,5990,5990,0
20231129,095100,100444740,5990,6000,6000,5990,1042
20231129,095000,94197520,6000,6000,6000,6000,355
20231129,094900,92067520,6000,6000,6000,6000,1
20231129,094800,92061520,5990,5990,5990,5990,100
20231129,094700,91462520,5990,5990,5990,5990,240
20231129,094600,90024920,5990,5990,5990,5990,1916
20231129,094500,78548080,6000,6000,6000,6000,172
20231129,094400,77516080,6010,6010,6010,6010,83
20231129,094300,77017250,6030,6030,6030,6030,0
20231129,094200,77017250,6030,6030,6030,6030,0
20231129,094100,77017250,6030,6030,6030,6030,1
20231129,094000,77011220,5990,5990,5990,5990,0
20231129,093900,77011220,5990,5990,6040,5990,5
20231129,093800,76981170,5990,5990,5990,5990,67
20231129,093700,76579840,6040,6000,6040,5990,96
20231129,093600,76004720,5990,6000,6000,5990,1762
20231129,093500,65437150,6000,6000,6000,5990,329
20231129,093400,63464650,6000,6010,6010,6000,250
20231129,093300,61963990,6010,6010,6010,6010,201
20231129,093200,60755980,6030,6020,6030,6020,33
20231129,093100,60557290,6010,6010,6010,6010,1
20231129,093000,60551280,6020,6000,6020,6000,883
20231129,092900,55238400,6000,6000,6020,6000,997
20231129,092800,49250200,6000,6000,6000,6000,18
20231129,092700,49142200,6000,6000,6000,6000,642
20231129,092600,45290200,6000,6000,6000,6000,0
20231129,092500,45290200,6000,6010,6010,6000,1005
20231129,092400,39255200,6020,6030,6030,6020,666
20231129,092300,35244680,6030,6050,6050,6030,702
20231129,092200,31007970,6060,6060,6060,6060,0
20231129,092100,31007970,6060,6050,6060,6050,107
20231129,092000,30360600,6030,6050,6050,6030,700
20231129,091900,26138120,6030,6030,6030,6030,51
20231129,091800,25830590,6020,6020,6020,6020,60
20231129,091700,25469390,6020,6060,6060,6020,5
20231129,091600,25439130,6060,6030,6060,6030,309
20231129,091500,23575800,6060,6060,6060,6030,499
20231129,091400,20561790,6040,6040,6040,6040,0
20231129,091300,20561790,6040,6040,6040,6040,0
20231129,091200,20561790,6040,6040,6040,6040,339
20231129,091100,18514230,6040,6070,6070,6040,102
20231129,091000,17898090,6040,6040,6040,6040,0
20231129,090900,17898090,6040,6080,6080,6040,125
20231129,090800,17141290,6080,6080,6080,6080,1
20231129,090700,17135210,6040,6040,6040,6040,38
20231129,090600,16905690,6040,6040,6040,6040,271
20231129,090500,15268850,6040,6050,6060,6040,825
20231129,090400,10284520,6050,6050,6050,6050,483
20231129,090300,7362370,6080,6070,6080,6050,380
20231129,090200,5062970,6100,6100,6100,6100,0
20231129,090100,5062970,6100,6100,6100,6100,0
20231129,090000,5062970,6100,6100,6100,6080,429