stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,192800,125904370,8830,8830,8830,8830,224
20231129,192700,125904370,8830,8830,8830,8830,0
20231129,192600,125904370,8830,8830,8830,8830,0
20231129,192500,125904370,8830,8830,8830,8830,0
20231129,192400,125904370,8830,8830,8830,8830,0
20231129,192300,125904370,8830,8830,8830,8830,0
20231129,192200,125904370,8830,8830,8830,8830,0
20231129,192100,125904370,8830,8830,8830,8830,0
20231129,192000,125904370,8830,8830,8830,8830,0
20231129,191900,125904370,8830,8830,8830,8830,0
20231129,191800,125904370,8830,8830,8830,8830,0
20231129,191700,125904370,8830,8830,8830,8830,0
20231129,191600,125904370,8830,8830,8830,8830,0
20231129,191500,125904370,8830,8830,8830,8830,0
20231129,191400,125904370,8830,8830,8830,8830,0
20231129,191300,125904370,8830,8830,8830,8830,0
20231129,191200,125904370,8830,8830,8830,8830,0
20231129,191100,125904370,8830,8830,8830,8830,0
20231129,191000,125904370,8830,8830,8830,8830,0
20231129,190900,125904370,8830,8830,8830,8830,0
20231129,190800,125904370,8830,8830,8830,8830,0
20231129,190700,125904370,8830,8830,8830,8830,0
20231129,190600,125904370,8830,8830,8830,8830,0
20231129,190500,125904370,8830,8830,8830,8830,0
20231129,190400,125904370,8830,8830,8830,8830,0
20231129,190300,125904370,8830,8830,8830,8830,0
20231129,190200,125904370,8830,8830,8830,8830,0
20231129,190100,125904370,8830,8830,8830,8830,0
20231129,190000,125904370,8830,8830,8830,8830,0
20231129,185900,125904370,8830,8830,8830,8830,0
20231129,185800,125904370,8830,8830,8830,8830,224
20231129,185700,125904370,8830,8830,8830,8830,0
20231129,185600,125904370,8830,8830,8830,8830,0
20231129,185500,125904370,8830,8830,8830,8830,0
20231129,185400,125904370,8830,8830,8830,8830,0
20231129,185300,125904370,8830,8830,8830,8830,0
20231129,185200,125904370,8830,8830,8830,8830,0
20231129,185100,125904370,8830,8830,8830,8830,0
20231129,185000,125904370,8830,8830,8830,8830,0
20231129,184900,125904370,8830,8830,8830,8830,0
20231129,184800,125904370,8830,8830,8830,8830,0
20231129,184700,125904370,8830,8830,8830,8830,0
20231129,184600,125904370,8830,8830,8830,8830,0
20231129,184500,125904370,8830,8830,8830,8830,0
20231129,184400,125904370,8830,8830,8830,8830,0
20231129,184300,125904370,8830,8830,8830,8830,0
20231129,184200,125904370,8830,8830,8830,8830,0
20231129,184100,125904370,8830,8830,8830,8830,0
20231129,184000,125904370,8830,8830,8830,8830,0
20231129,183900,125904370,8830,8830,8830,8830,0
20231129,183800,125904370,8830,8830,8830,8830,0
20231129,183700,125904370,8830,8830,8830,8830,0
20231129,183600,125904370,8830,8830,8830,8830,0
20231129,183500,125904370,8830,8830,8830,8830,0
20231129,183400,125904370,8830,8830,8830,8830,0
20231129,183300,125904370,8830,8830,8830,8830,0
20231129,183200,125904370,8830,8830,8830,8830,0
20231129,183100,125904370,8830,8830,8830,8830,0
20231129,183000,125904370,8830,8830,8830,8830,0
20231129,182900,125904370,8830,8830,8830,8830,0
20231129,182800,125904370,8830,8830,8830,8830,224
20231129,182700,125904370,8830,8830,8830,8830,0
20231129,182600,125904370,8830,8830,8830,8830,0
20231129,182500,125904370,8830,8830,8830,8830,0
20231129,182400,125904370,8830,8830,8830,8830,0
20231129,182300,125904370,8830,8830,8830,8830,0
20231129,182200,125904370,8830,8830,8830,8830,0
20231129,182100,125904370,8830,8830,8830,8830,0
20231129,182000,125904370,8830,8830,8830,8830,0
20231129,181900,125904370,8830,8830,8830,8830,0
20231129,181800,125904370,8830,8830,8830,8830,0
20231129,181700,125904370,8830,8830,8830,8830,0
20231129,181600,125904370,8830,8830,8830,8830,0
20231129,181500,125904370,8830,8830,8830,8830,0
20231129,181400,125904370,8830,8830,8830,8830,0
20231129,181300,125904370,8830,8830,8830,8830,0
20231129,181200,125904370,8830,8830,8830,8830,0
20231129,181100,125904370,8830,8830,8830,8830,0
20231129,181000,125904370,8830,8830,8830,8830,0
20231129,180900,125904370,8830,8830,8830,8830,0
20231129,180800,125904370,8830,8830,8830,8830,0
20231129,180700,125904370,8830,8830,8830,8830,0
20231129,180600,125904370,8830,8830,8830,8830,0
20231129,180500,125904370,8830,8830,8830,8830,0
20231129,180400,125904370,8830,8830,8830,8830,0
20231129,180300,125904370,8830,8830,8830,8830,0
20231129,180200,125904370,8830,8830,8830,8830,0
20231129,180100,125904370,8830,8830,8830,8830,0
20231129,180000,125904370,8830,8830,8830,8830,0
20231129,175900,125904370,8830,8830,8830,8830,0
20231129,175800,125904370,8830,8830,8830,8830,224
20231129,175700,125904370,8830,8830,8830,8830,0
20231129,175600,125904370,8830,8830,8830,8830,0
20231129,175500,125904370,8830,8830,8830,8830,0
20231129,175400,125904370,8830,8830,8830,8830,0
20231129,175300,125904370,8830,8830,8830,8830,0
20231129,175200,125904370,8830,8830,8830,8830,0
20231129,175100,125904370,8830,8830,8830,8830,0
20231129,175000,125904370,8830,8830,8830,8830,0
20231129,174900,125904370,8830,8830,8830,8830,0
20231129,174800,125904370,8830,8830,8830,8830,0
20231129,174700,125904370,8830,8830,8830,8830,0
20231129,174600,125904370,8830,8830,8830,8830,0
20231129,174500,125904370,8830,8830,8830,8830,0
20231129,174400,125904370,8830,8830,8830,8830,0
20231129,174300,125904370,8830,8830,8830,8830,0
20231129,174200,125904370,8830,8830,8830,8830,0
20231129,174100,125904370,8830,8830,8830,8830,0
20231129,174000,125904370,8830,8830,8830,8830,0
20231129,173900,125904370,8830,8830,8830,8830,0
20231129,173800,125904370,8830,8830,8830,8830,0
20231129,173700,125904370,8830,8830,8830,8830,0
20231129,173600,125904370,8830,8830,8830,8830,0
20231129,173500,125904370,8830,8830,8830,8830,0
20231129,173400,125904370,8830,8830,8830,8830,0
20231129,173300,125904370,8830,8830,8830,8830,0
20231129,173200,125904370,8830,8830,8830,8830,0
20231129,173100,125904370,8830,8830,8830,8830,0
20231129,173000,125904370,8830,8830,8830,8830,0
20231129,172900,125904370,8830,8830,8830,8830,0
20231129,172800,125904370,8830,8830,8830,8830,224
20231129,172700,125904370,8830,8830,8830,8830,0
20231129,172600,125904370,8830,8830,8830,8830,0
20231129,172500,125904370,8830,8830,8830,8830,0
20231129,172400,125904370,8830,8830,8830,8830,0
20231129,172300,125904370,8830,8830,8830,8830,0
20231129,172200,125904370,8830,8830,8830,8830,0
20231129,172100,125904370,8830,8830,8830,8830,0
20231129,172000,125904370,8830,8830,8830,8830,0
20231129,171900,125904370,8830,8830,8830,8830,0
20231129,171800,125904370,8830,8830,8830,8830,0
20231129,171700,125904370,8830,8830,8830,8830,0
20231129,171600,125904370,8830,8830,8830,8830,0
20231129,171500,125904370,8830,8830,8830,8830,0
20231129,171400,125904370,8830,8830,8830,8830,0
20231129,171300,125904370,8830,8830,8830,8830,0
20231129,171200,125904370,8830,8830,8830,8830,0
20231129,171100,125904370,8830,8830,8830,8830,0
20231129,171000,125904370,8830,8830,8830,8830,0
20231129,170900,125904370,8830,8830,8830,8830,0
20231129,170800,125904370,8830,8830,8830,8830,0
20231129,170700,125904370,8830,8830,8830,8830,0
20231129,170600,125904370,8830,8830,8830,8830,0
20231129,170500,125904370,8830,8830,8830,8830,0
20231129,170400,125904370,8830,8830,8830,8830,0
20231129,170300,125904370,8830,8830,8830,8830,0
20231129,170200,125904370,8830,8830,8830,8830,0
20231129,170100,125904370,8830,8830,8830,8830,0
20231129,170000,125904370,8830,8830,8830,8830,0
20231129,165900,125904370,8830,8830,8830,8830,0
20231129,165800,125904370,8830,8830,8830,8830,224
20231129,165700,125904370,8830,8830,8830,8830,0
20231129,165600,125904370,8830,8830,8830,8830,0
20231129,165500,125904370,8830,8830,8830,8830,0
20231129,165400,125904370,8830,8830,8830,8830,0
20231129,165300,125904370,8830,8830,8830,8830,0
20231129,165200,125904370,8830,8830,8830,8830,0
20231129,165100,125904370,8830,8830,8830,8830,0
20231129,165000,125904370,8830,8830,8830,8830,0
20231129,164900,125904370,8830,8830,8830,8830,0
20231129,164800,125904370,8830,8830,8830,8830,0
20231129,164700,125904370,8830,8830,8830,8830,0
20231129,164600,125904370,8830,8830,8830,8830,0
20231129,164500,125904370,8830,8830,8830,8830,0
20231129,164400,125904370,8830,8830,8830,8830,0
20231129,164300,125904370,8830,8830,8830,8830,0
20231129,164200,125904370,8830,8830,8830,8830,0
20231129,164100,125904370,8830,8830,8830,8830,0
20231129,164000,125904370,8830,8830,8830,8830,0
20231129,163900,125904370,8830,8830,8830,8830,0
20231129,163800,125904370,8830,8830,8830,8830,0
20231129,163700,125904370,8830,8830,8830,8830,0
20231129,163600,125904370,8830,8830,8830,8830,0
20231129,163500,125904370,8830,8830,8830,8830,0
20231129,163400,125904370,8830,8830,8830,8830,0
20231129,163300,125904370,8830,8830,8830,8830,0
20231129,163200,125904370,8830,8830,8830,8830,0
20231129,163100,125904370,8830,8830,8830,8830,0
20231129,163000,125904370,8830,8830,8830,8830,0
20231129,162900,125904370,8830,8830,8830,8830,0
20231129,162800,125904370,8830,8830,8830,8830,224
20231129,162700,125904370,8830,8830,8830,8830,0
20231129,162600,125904370,8830,8830,8830,8830,0
20231129,162500,125904370,8830,8830,8830,8830,0
20231129,162400,125904370,8830,8830,8830,8830,0
20231129,162300,125904370,8830,8830,8830,8830,0
20231129,162200,125904370,8830,8830,8830,8830,0
20231129,162100,125904370,8830,8830,8830,8830,0
20231129,162000,125904370,8830,8830,8830,8830,0
20231129,161900,125904370,8830,8830,8830,8830,0
20231129,161800,125904370,8830,8830,8830,8830,0
20231129,161700,125904370,8830,8830,8830,8830,0
20231129,161600,125904370,8830,8830,8830,8830,0
20231129,161500,125904370,8830,8830,8830,8830,0
20231129,161400,125904370,8830,8830,8830,8830,0
20231129,161300,125904370,8830,8830,8830,8830,0
20231129,161200,125904370,8830,8830,8830,8830,0
20231129,161100,125904370,8830,8830,8830,8830,0
20231129,161000,125904370,8830,8830,8830,8830,0
20231129,160900,125904370,8830,8830,8830,8830,0
20231129,160800,125904370,8830,8830,8830,8830,0
20231129,160700,125904370,8830,8830,8830,8830,0
20231129,160600,125904370,8830,8830,8830,8830,0
20231129,160500,125904370,8830,8830,8830,8830,0
20231129,160400,125904370,8830,8830,8830,8830,0
20231129,160300,125904370,8830,8830,8830,8830,0
20231129,160200,125904370,8830,8830,8830,8830,0
20231129,160100,125904370,8830,8830,8830,8830,0
20231129,160000,125904370,8830,8830,8830,8830,0
20231129,155900,125904370,8830,8830,8830,8830,0
20231129,155800,125904370,8830,8830,8830,8830,224
20231129,155700,125904370,8830,8830,8830,8830,0
20231129,155600,125904370,8830,8830,8830,8830,0
20231129,155500,125904370,8830,8830,8830,8830,0
20231129,155400,125904370,8830,8830,8830,8830,0
20231129,155300,125904370,8830,8830,8830,8830,0
20231129,155200,125904370,8830,8830,8830,8830,0
20231129,155100,125904370,8830,8830,8830,8830,0
20231129,155000,125904370,8830,8830,8830,8830,0
20231129,154900,125904370,8830,8830,8830,8830,0
20231129,154800,125904370,8830,8830,8830,8830,0
20231129,154700,125904370,8830,8830,8830,8830,0
20231129,154600,125904370,8830,8830,8830,8830,0
20231129,154500,125904370,8830,8830,8830,8830,0
20231129,154400,125904370,8830,8830,8830,8830,0
20231129,154300,125904370,8830,8830,8830,8830,0
20231129,154200,125904370,8830,8830,8830,8830,0
20231129,154100,125904370,8830,8830,8830,8830,0
20231129,154000,125904370,8830,8830,8830,8830,0
20231129,153900,125904370,8830,8830,8830,8830,0
20231129,153800,125904370,8830,8830,8830,8830,0
20231129,153700,125904370,8830,8830,8830,8830,0
20231129,153600,125904370,8830,8830,8830,8830,0
20231129,153500,125904370,8830,8830,8830,8830,0
20231129,153400,125904370,8830,8830,8830,8830,0
20231129,153300,125904370,8830,8830,8830,8830,0
20231129,153200,125904370,8830,8830,8830,8830,0
20231129,153100,125904370,8830,8830,8830,8830,0
20231129,153000,125904370,8830,8830,8830,8830,224
20231129,152900,123926450,8840,8840,8840,8840,0
20231129,152800,123926450,8840,8840,8840,8840,0
20231129,152700,123926450,8840,8840,8840,8840,0
20231129,152600,123926450,8840,8840,8840,8840,0
20231129,152500,123926450,8840,8840,8840,8840,0
20231129,152400,123926450,8840,8840,8840,8840,0
20231129,152300,123926450,8840,8840,8840,8840,0
20231129,152200,123926450,8840,8840,8840,8840,0
20231129,152100,123926450,8840,8840,8840,8840,0
20231129,152000,123926450,8840,8840,8840,8840,0
20231129,151900,123926450,8840,8840,8840,8840,0
20231129,151800,123926450,8840,8840,8840,8840,4
20231129,151700,123891090,8840,8840,8840,8840,0
20231129,151600,123891090,8840,8840,8840,8840,0
20231129,151500,123891090,8840,8840,8840,8840,0
20231129,151400,123891090,8840,8840,8840,8840,1
20231129,151300,123882250,8820,8820,8820,8820,111
20231129,151200,122903230,8780,8800,8820,8780,178
20231129,151100,121335830,8780,8780,8780,8780,2
20231129,151000,121318270,8790,8790,8790,8790,0
20231129,150900,121318270,8790,8790,8790,8790,0
20231129,150800,121318270,8790,8790,8790,8790,4
20231129,150700,121283110,8790,8790,8790,8790,9
20231129,150600,121204000,8800,8800,8800,8800,0
20231129,150500,121204000,8800,8800,8800,8800,0
20231129,150400,121204000,8800,8800,8800,8800,5
20231129,150300,121160000,8800,8800,8800,8800,5
20231129,150200,121116000,8800,8800,8800,8800,0
20231129,150100,121116000,8800,8800,8800,8800,0
20231129,150000,121116000,8800,8800,8800,8800,0
20231129,145900,121116000,8800,8800,8800,8800,0
20231129,145800,121116000,8800,8800,8800,8800,0
20231129,145700,121116000,8800,8800,8800,8800,0
20231129,145600,121116000,8800,8800,8800,8800,0
20231129,145500,121116000,8800,8800,8800,8800,4
20231129,145400,121080800,8810,8810,8810,8810,0
20231129,145300,121080800,8810,8810,8810,8810,0
20231129,145200,121080800,8810,8810,8810,8810,0
20231129,145100,121080800,8810,8810,8810,8810,0
20231129,145000,121080800,8810,8810,8810,8810,0
20231129,144900,121080800,8810,8810,8810,8810,0
20231129,144800,121080800,8810,8810,8810,8810,0
20231129,144700,121080800,8810,8810,8810,8810,0
20231129,144600,121080800,8810,8810,8810,8810,0
20231129,144500,121080800,8810,8810,8810,8810,1
20231129,144400,121071990,8800,8800,8800,8800,0
20231129,144300,121071990,8800,8800,8800,8800,0
20231129,144200,121071990,8800,8800,8800,8800,0
20231129,144100,121071990,8800,8800,8800,8800,0
20231129,144000,121071990,8800,8800,8800,8800,0
20231129,143900,121071990,8800,8800,8800,8800,0
20231129,143800,121071990,8800,8800,8800,8800,100
20231129,143700,120191990,8820,8820,8820,8820,0
20231129,143600,120191990,8820,8830,8830,8820,138
20231129,143500,118973560,8830,8830,8830,8830,0
20231129,143400,118973560,8830,8830,8830,8830,0
20231129,143300,118973560,8830,8860,8860,8830,6000
20231129,143200,65975820,8870,8870,8870,8870,0
20231129,143100,65975820,8870,8870,8870,8870,0
20231129,143000,65975820,8870,8870,8870,8870,1
20231129,142900,65966950,8870,8870,8870,8870,0
20231129,142800,65966950,8870,8870,8870,8870,0
20231129,142700,65966950,8870,8870,8870,8870,0
20231129,142600,65966950,8870,8870,8870,8870,0
20231129,142500,65966950,8870,8870,8870,8870,0
20231129,142400,65966950,8870,8870,8870,8870,0
20231129,142300,65966950,8870,8870,8870,8870,0
20231129,142200,65966950,8870,8870,8870,8870,0
20231129,142100,65966950,8870,8870,8870,8870,0
20231129,142000,65966950,8870,8870,8870,8870,1
20231129,141900,65958080,8860,8870,8870,8860,8
20231129,141800,65887180,8860,8860,8860,8860,0
20231129,141700,65887180,8860,8860,8860,8860,0
20231129,141600,65887180,8860,8860,8860,8860,0
20231129,141500,65887180,8860,8860,8860,8860,100
20231129,141400,65001180,8870,8870,8870,8870,1
20231129,141300,64992310,8860,8860,8860,8860,6
20231129,141200,64939150,8870,8870,8870,8870,41
20231129,141100,64575480,8870,8870,8870,8870,0
20231129,141000,64575480,8870,8870,8870,8870,0
20231129,140900,64575480,8870,8870,8870,8870,0
20231129,140800,64575480,8870,8870,8870,8870,3
20231129,140700,64548870,8850,8850,8850,8850,0
20231129,140600,64548870,8850,8850,8850,8850,0
20231129,140500,64548870,8850,8850,8850,8850,0
20231129,140400,64548870,8850,8850,8850,8850,0
20231129,140300,64548870,8850,8850,8850,8850,0
20231129,140200,64548870,8850,8850,8850,8850,0
20231129,140100,64548870,8850,8850,8850,8850,0
20231129,140000,64548870,8850,8850,8850,8850,0
20231129,135900,64548870,8850,8850,8850,8850,0
20231129,135800,64548870,8850,8850,8850,8850,20
20231129,135700,64371870,8850,8850,8850,8850,0
20231129,135600,64371870,8850,8850,8850,8850,0
20231129,135500,64371870,8850,8850,8850,8850,0
20231129,135400,64371870,8850,8850,8850,8850,5
20231129,135300,64327620,8850,8850,8850,8850,0
20231129,135200,64327620,8850,8850,8850,8850,0
20231129,135100,64327620,8850,8850,8850,8850,0
20231129,135000,64327620,8850,8850,8850,8850,0
20231129,134900,64327620,8850,8850,8850,8850,0
20231129,134800,64327620,8850,8850,8850,8850,0
20231129,134700,64327620,8850,8850,8850,8850,0
20231129,134600,64327620,8850,8850,8850,8850,0
20231129,134500,64327620,8850,8850,8850,8850,0
20231129,134400,64327620,8850,8850,8850,8850,0
20231129,134300,64327620,8850,8850,8850,8850,0
20231129,134200,64327620,8850,8850,8850,8850,0
20231129,134100,64327620,8850,8850,8850,8850,0
20231129,134000,64327620,8850,8850,8850,8850,0
20231129,133900,64327620,8850,8850,8850,8850,0
20231129,133800,64327620,8850,8850,8850,8850,26
20231129,133700,64097520,8880,8880,8880,8880,0
20231129,133600,64097520,8880,8880,8880,8880,0
20231129,133500,64097520,8880,8880,8880,8880,0
20231129,133400,64097520,8880,8880,8880,8880,263
20231129,133300,61762080,8880,8860,8880,8860,237
20231129,133200,59657920,8860,8850,8860,8850,582
20231129,133100,54503130,8850,8850,8850,8850,0
20231129,133000,54503130,8850,8850,8850,8850,47
20231129,132900,54087180,8850,8850,8850,8850,424
20231129,132800,50334780,8840,8840,8840,8840,20
20231129,132700,50157980,8830,8830,8830,8830,0
20231129,132600,50157980,8830,8830,8830,8830,0
20231129,132500,50157980,8830,8830,8830,8830,0
20231129,132400,50157980,8830,8830,8830,8830,0
20231129,132300,50157980,8830,8830,8830,8830,0
20231129,132200,50157980,8830,8830,8830,8830,4
20231129,132100,50122660,8830,8830,8830,8830,0
20231129,132000,50122660,8830,8830,8830,8830,0
20231129,131900,50122660,8830,8830,8830,8830,0
20231129,131800,50122660,8830,8830,8830,8830,25
20231129,131700,49901910,8840,8840,8840,8840,0
20231129,131600,49901910,8840,8840,8840,8840,10
20231129,131500,49813510,8840,8840,8840,8840,6
20231129,131400,49760470,8850,8850,8850,8850,0
20231129,131300,49760470,8850,8850,8850,8850,0
20231129,131200,49760470,8850,8850,8850,8850,0
20231129,131100,49760470,8850,8850,8850,8850,0
20231129,131000,49760470,8850,8850,8850,8850,0
20231129,130900,49760470,8850,8850,8850,8850,0
20231129,130800,49760470,8850,8840,8850,8840,162
20231129,130700,48327040,8850,8850,8850,8850,0
20231129,130600,48327040,8850,8850,8850,8850,0
20231129,130500,48327040,8850,8850,8850,8850,0
20231129,130400,48327040,8850,8850,8850,8850,12
20231129,130300,48220840,8850,8850,8850,8850,0
20231129,130200,48220840,8850,8850,8850,8850,0
20231129,130100,48220840,8850,8850,8850,8850,0
20231129,130000,48220840,8850,8850,8850,8850,0
20231129,125900,48220840,8850,8850,8850,8850,1
20231129,125800,48211990,8840,8840,8840,8840,0
20231129,125700,48211990,8840,8830,8840,8830,340
20231129,125600,45208690,8820,8820,8820,8820,0
20231129,125500,45208690,8820,8820,8820,8820,65
20231129,125400,44635390,8820,8820,8820,8820,0
20231129,125300,44635390,8820,8820,8820,8820,0
20231129,125200,44635390,8820,8820,8820,8820,0
20231129,125100,44635390,8820,8820,8820,8820,0
20231129,125000,44635390,8820,8820,8820,8820,450
20231129,124900,40666390,8820,8820,8820,8820,0
20231129,124800,40666390,8820,8820,8820,8820,0
20231129,124700,40666390,8820,8820,8820,8820,0
20231129,124600,40666390,8820,8820,8820,8820,0
20231129,124500,40666390,8820,8820,8820,8820,0
20231129,124400,40666390,8820,8820,8820,8820,0
20231129,124300,40666390,8820,8820,8820,8820,0
20231129,124200,40666390,8820,8820,8820,8820,0
20231129,124100,40666390,8820,8820,8820,8820,0
20231129,124000,40666390,8820,8810,8820,8810,248
20231129,123900,38480740,8800,8800,8800,8800,0
20231129,123800,38480740,8800,8800,8800,8800,0
20231129,123700,38480740,8800,8800,8800,8800,0
20231129,123600,38480740,8800,8800,8800,8800,0
20231129,123500,38480740,8800,8800,8800,8800,0
20231129,123400,38480740,8800,8800,8800,8800,0
20231129,123300,38480740,8800,8800,8800,8800,0
20231129,123200,38480740,8800,8800,8800,8800,43
20231129,123100,38102340,8790,8790,8790,8790,0
20231129,123000,38102340,8790,8790,8790,8790,13
20231129,122900,37988070,8790,8790,8790,8790,0
20231129,122800,37988070,8790,8790,8790,8790,0
20231129,122700,37988070,8790,8790,8790,8790,0
20231129,122600,37988070,8790,8790,8790,8790,4
20231129,122500,37952910,8800,8800,8800,8800,0
20231129,122400,37952910,8800,8780,8800,8780,6
20231129,122300,37900130,8780,8780,8780,8780,0
20231129,122200,37900130,8780,8780,8780,8780,190
20231129,122100,36231930,8780,8780,8780,8780,0
20231129,122000,36231930,8780,8780,8780,8780,0
20231129,121900,36231930,8780,8780,8780,8780,0
20231129,121800,36231930,8780,8780,8780,8780,4
20231129,121700,36196810,8780,8780,8780,8780,0
20231129,121600,36196810,8780,8780,8780,8780,0
20231129,121500,36196810,8780,8780,8780,8780,0
20231129,121400,36196810,8780,8780,8780,8780,0
20231129,121300,36196810,8780,8780,8780,8780,12
20231129,121200,36091450,8780,8780,8780,8780,0
20231129,121100,36091450,8780,8780,8780,8780,1
20231129,121000,36082670,8780,8780,8780,8780,0
20231129,120900,36082670,8780,8780,8780,8780,2
20231129,120800,36065110,8780,8780,8780,8780,12
20231129,120700,35959750,8770,8770,8770,8770,0
20231129,120600,35959750,8770,8770,8770,8770,0
20231129,120500,35959750,8770,8770,8770,8770,0
20231129,120400,35959750,8770,8770,8770,8770,0
20231129,120300,35959750,8770,8770,8770,8770,0
20231129,120200,35959750,8770,8770,8770,8770,0
20231129,120100,35959750,8770,8770,8770,8770,0
20231129,120000,35959750,8770,8770,8770,8770,0
20231129,115900,35959750,8770,8770,8770,8770,0
20231129,115800,35959750,8770,8770,8770,8770,0
20231129,115700,35959750,8770,8770,8770,8770,0
20231129,115600,35959750,8770,8770,8770,8770,0
20231129,115500,35959750,8770,8770,8770,8770,0
20231129,115400,35959750,8770,8770,8770,8770,41
20231129,115300,35600180,8760,8760,8760,8760,12
20231129,115200,35495060,8760,8760,8760,8760,0
20231129,115100,35495060,8760,8760,8760,8760,0
20231129,115000,35495060,8760,8760,8760,8760,0
20231129,114900,35495060,8760,8760,8760,8760,0
20231129,114800,35495060,8760,8760,8760,8760,1
20231129,114700,35486300,8760,8760,8760,8760,0
20231129,114600,35486300,8760,8760,8760,8760,0
20231129,114500,35486300,8760,8760,8760,8760,0
20231129,114400,35486300,8760,8760,8760,8760,0
20231129,114300,35486300,8760,8760,8760,8760,0
20231129,114200,35486300,8760,8760,8760,8760,0
20231129,114100,35486300,8760,8760,8760,8760,0
20231129,114000,35486300,8760,8760,8760,8760,0
20231129,113900,35486300,8760,8760,8760,8760,98
20231129,113800,34627820,8760,8760,8760,8760,0
20231129,113700,34627820,8760,8760,8760,8760,0
20231129,113600,34627820,8760,8760,8760,8760,0
20231129,113500,34627820,8760,8760,8760,8760,0
20231129,113400,34627820,8760,8760,8760,8760,0
20231129,113300,34627820,8760,8760,8760,8760,0
20231129,113200,34627820,8760,8760,8760,8760,0
20231129,113100,34627820,8760,8760,8760,8760,0
20231129,113000,34627820,8760,8760,8760,8760,0
20231129,112900,34627820,8760,8760,8760,8760,0
20231129,112800,34627820,8760,8760,8760,8760,0
20231129,112700,34627820,8760,8760,8760,8760,0
20231129,112600,34627820,8760,8760,8760,8760,0
20231129,112500,34627820,8760,8760,8760,8760,0
20231129,112400,34627820,8760,8760,8760,8760,0
20231129,112300,34627820,8760,8760,8760,8760,0
20231129,112200,34627820,8760,8760,8760,8760,50
20231129,112100,34189820,8780,8780,8800,8780,5
20231129,112000,34145880,8760,8760,8760,8760,0
20231129,111900,34145880,8760,8760,8760,8760,0
20231129,111800,34145880,8760,8760,8760,8760,0
20231129,111700,34145880,8760,8760,8760,8760,0
20231129,111600,34145880,8760,8760,8760,8760,0
20231129,111500,34145880,8760,8760,8760,8760,0
20231129,111400,34145880,8760,8760,8760,8760,0
20231129,111300,34145880,8760,8760,8760,8760,0
20231129,111200,34145880,8760,8760,8760,8760,0
20231129,111100,34145880,8760,8760,8760,8760,0
20231129,111000,34145880,8760,8760,8760,8760,0
20231129,110900,34145880,8760,8760,8760,8760,0
20231129,110800,34145880,8760,8780,8780,8760,5
20231129,110700,34102020,8780,8780,8780,8780,0
20231129,110600,34102020,8780,8780,8780,8780,0
20231129,110500,34102020,8780,8780,8780,8780,0
20231129,110400,34102020,8780,8780,8780,8780,0
20231129,110300,34102020,8780,8780,8780,8780,0
20231129,110200,34102020,8780,8780,8780,8780,0
20231129,110100,34102020,8780,8780,8780,8780,0
20231129,110000,34102020,8780,8780,8780,8780,0
20231129,105900,34102020,8780,8780,8780,8780,0
20231129,105800,34102020,8780,8780,8780,8780,0
20231129,105700,34102020,8780,8780,8780,8780,1
20231129,105600,34093240,8760,8760,8760,8760,45
20231129,105500,33699040,8760,8760,8760,8760,0
20231129,105400,33699040,8760,8760,8760,8760,0
20231129,105300,33699040,8760,8760,8760,8760,0
20231129,105200,33699040,8760,8760,8760,8760,0
20231129,105100,33699040,8760,8760,8760,8760,0
20231129,105000,33699040,8760,8760,8760,8760,0
20231129,104900,33699040,8760,8760,8760,8760,0
20231129,104800,33699040,8760,8760,8760,8760,0
20231129,104700,33699040,8760,8760,8760,8750,175
20231129,104600,32167290,8760,8760,8760,8760,0
20231129,104500,32167290,8760,8760,8760,8760,0
20231129,104400,32167290,8760,8760,8760,8760,0
20231129,104300,32167290,8760,8760,8760,8760,0
20231129,104200,32167290,8760,8760,8760,8760,0
20231129,104100,32167290,8760,8760,8760,8760,0
20231129,104000,32167290,8760,8760,8760,8760,0
20231129,103900,32167290,8760,8760,8760,8760,0
20231129,103800,32167290,8760,8760,8760,8760,30
20231129,103700,31904490,8760,8760,8760,8760,0
20231129,103600,31904490,8760,8760,8760,8760,0
20231129,103500,31904490,8760,8760,8760,8760,0
20231129,103400,31904490,8760,8760,8760,8760,0
20231129,103300,31904490,8760,8760,8760,8760,0
20231129,103200,31904490,8760,8760,8760,8760,0
20231129,103100,31904490,8760,8760,8760,8760,90
20231129,103000,31116090,8760,8760,8760,8760,0
20231129,102900,31116090,8760,8760,8760,8760,0
20231129,102800,31116090,8760,8760,8760,8760,1
20231129,102700,31107330,8760,8760,8760,8760,0
20231129,102600,31107330,8760,8760,8760,8760,0
20231129,102500,31107330,8760,8760,8760,8760,0
20231129,102400,31107330,8760,8760,8760,8760,2
20231129,102300,31089810,8760,8760,8760,8760,0
20231129,102200,31089810,8760,8760,8760,8760,0
20231129,102100,31089810,8760,8760,8760,8760,5
20231129,102000,31046010,8750,8750,8750,8750,0
20231129,101900,31046010,8750,8750,8750,8750,0
20231129,101800,31046010,8750,8750,8750,8750,0
20231129,101700,31046010,8750,8750,8750,8750,0
20231129,101600,31046010,8750,8750,8750,8750,0
20231129,101500,31046010,8750,8750,8750,8750,0
20231129,101400,31046010,8750,8750,8750,8750,0
20231129,101300,31046010,8750,8750,8750,8750,0
20231129,101200,31046010,8750,8750,8750,8750,0
20231129,101100,31046010,8750,8750,8750,8750,0
20231129,101000,31046010,8750,8750,8750,8750,0
20231129,100900,31046010,8750,8750,8750,8750,0
20231129,100800,31046010,8750,8750,8750,8750,0
20231129,100700,31046010,8750,8750,8750,8750,0
20231129,100600,31046010,8750,8750,8750,8750,0
20231129,100500,31046010,8750,8750,8750,8750,0
20231129,100400,31046010,8750,8750,8750,8750,0
20231129,100300,31046010,8750,8750,8750,8750,0
20231129,100200,31046010,8750,8750,8750,8750,0
20231129,100100,31046010,8750,8730,8750,8730,131
20231129,100000,29900380,8730,8730,8730,8730,0
20231129,095900,29900380,8730,8730,8730,8730,5
20231129,095800,29856730,8730,8730,8730,8730,0
20231129,095700,29856730,8730,8730,8730,8730,21
20231129,095600,29673400,8730,8730,8730,8730,0
20231129,095500,29673400,8730,8730,8730,8730,11
20231129,095400,29577370,8730,8730,8730,8730,0
20231129,095300,29577370,8730,8720,8730,8710,504
20231129,095200,25182890,8760,8750,8770,8700,2441
20231129,095100,3896450,8750,8780,8780,8750,200
20231129,095000,2142600,8780,8780,8780,8780,0
20231129,094900,2142600,8780,8780,8780,8780,0
20231129,094800,2142600,8780,8780,8780,8780,0
20231129,094700,2142600,8780,8780,8780,8780,0
20231129,094600,2142600,8780,8780,8780,8780,0
20231129,094500,2142600,8780,8780,8780,8780,0
20231129,094400,2142600,8780,8780,8780,8780,0
20231129,094300,2142600,8780,8780,8780,8780,0
20231129,094200,2142600,8780,8780,8780,8780,0
20231129,094100,2142600,8780,8780,8780,8780,0
20231129,094000,2142600,8780,8780,8780,8780,0
20231129,093900,2142600,8780,8780,8780,8780,12
20231129,093800,2037240,8820,8820,8820,8820,0
20231129,093700,2037240,8820,8820,8820,8820,10
20231129,093600,1949040,8820,8820,8820,8820,0
20231129,093500,1949040,8820,8820,8820,8820,0
20231129,093400,1949040,8820,8820,8820,8820,0
20231129,093300,1949040,8820,8820,8820,8820,0
20231129,093200,1949040,8820,8850,8850,8820,11
20231129,093100,1851990,8770,8770,8770,8770,0
20231129,093000,1851990,8770,8770,8770,8770,0
20231129,092900,1851990,8770,8770,8770,8770,0
20231129,092800,1851990,8770,8770,8770,8770,0
20231129,092700,1851990,8770,8770,8770,8770,0
20231129,092600,1851990,8770,8810,8810,8770,186
20231129,092500,219990,8850,8850,8850,8850,0
20231129,092400,219990,8850,8850,8850,8850,0
20231129,092300,219990,8850,8850,8850,8850,0
20231129,092200,219990,8850,8850,8850,8850,0
20231129,092100,219990,8850,8850,8850,8850,0
20231129,092000,219990,8850,8850,8850,8850,0
20231129,091900,219990,8850,8850,8850,8850,0
20231129,091800,219990,8850,8850,8850,8850,0
20231129,091700,219990,8850,8850,8850,8850,1
20231129,091600,211140,8860,8860,8860,8860,0
20231129,091500,211140,8860,8860,8860,8860,0
20231129,091400,211140,8860,8800,8860,8800,13
20231129,091300,96480,8780,8780,8780,8780,0
20231129,091200,96480,8780,8780,8780,8780,0
20231129,091100,96480,8780,8780,8780,8780,0
20231129,091000,96480,8780,8780,8780,8780,0
20231129,090900,96480,8780,8780,8780,8780,1
20231129,090800,87700,8770,8770,8770,8770,0
20231129,090700,87700,8770,8770,8770,8770,0
20231129,090600,87700,8770,8770,8770,8770,0
20231129,090500,87700,8770,8770,8770,8770,0
20231129,090400,87700,8770,8770,8770,8770,0
20231129,090300,87700,8770,8770,8770,8770,0
20231129,090200,87700,8770,8770,8770,8770,0
20231129,090100,87700,8770,8770,8770,8770,4
20231129,090000,52620,8770,8770,8770,8770,6