stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,194200,108509715,2470,2470,2470,2470,1266
20231130,194100,108509715,2470,2470,2470,2470,0
20231130,194000,108509715,2470,2470,2470,2470,0
20231130,193900,108509715,2470,2470,2470,2470,0
20231130,193800,108509715,2470,2470,2470,2470,0
20231130,193700,108509715,2470,2470,2470,2470,0
20231130,193600,108509715,2470,2470,2470,2470,0
20231130,193500,108509715,2470,2470,2470,2470,0
20231130,193400,108509715,2470,2470,2470,2470,0
20231130,193300,108509715,2470,2470,2470,2470,0
20231130,193200,108509715,2470,2470,2470,2470,0
20231130,193100,108509715,2470,2470,2470,2470,0
20231130,193000,108509715,2470,2470,2470,2470,0
20231130,192900,108509715,2470,2470,2470,2470,0
20231130,192800,108509715,2470,2470,2470,2470,0
20231130,192700,108509715,2470,2470,2470,2470,0
20231130,192600,108509715,2470,2470,2470,2470,0
20231130,192500,108509715,2470,2470,2470,2470,0
20231130,192400,108509715,2470,2470,2470,2470,0
20231130,192300,108509715,2470,2470,2470,2470,0
20231130,192200,108509715,2470,2470,2470,2470,0
20231130,192100,108509715,2470,2470,2470,2470,0
20231130,192000,108509715,2470,2470,2470,2470,0
20231130,191900,108509715,2470,2470,2470,2470,0
20231130,191800,108509715,2470,2470,2470,2470,0
20231130,191700,108509715,2470,2470,2470,2470,0
20231130,191600,108509715,2470,2470,2470,2470,0
20231130,191500,108509715,2470,2470,2470,2470,0
20231130,191400,108509715,2470,2470,2470,2470,0
20231130,191300,108509715,2470,2470,2470,2470,0
20231130,191200,108509715,2470,2470,2470,2470,1266
20231130,191100,108509715,2470,2470,2470,2470,0
20231130,191000,108509715,2470,2470,2470,2470,0
20231130,190900,108509715,2470,2470,2470,2470,0
20231130,190800,108509715,2470,2470,2470,2470,0
20231130,190700,108509715,2470,2470,2470,2470,0
20231130,190600,108509715,2470,2470,2470,2470,0
20231130,190500,108509715,2470,2470,2470,2470,0
20231130,190400,108509715,2470,2470,2470,2470,0
20231130,190300,108509715,2470,2470,2470,2470,0
20231130,190200,108509715,2470,2470,2470,2470,0
20231130,190100,108509715,2470,2470,2470,2470,0
20231130,190000,108509715,2470,2470,2470,2470,0
20231130,185900,108509715,2470,2470,2470,2470,0
20231130,185800,108509715,2470,2470,2470,2470,0
20231130,185700,108509715,2470,2470,2470,2470,0
20231130,185600,108509715,2470,2470,2470,2470,0
20231130,185500,108509715,2470,2470,2470,2470,0
20231130,185400,108509715,2470,2470,2470,2470,0
20231130,185300,108509715,2470,2470,2470,2470,0
20231130,185200,108509715,2470,2470,2470,2470,0
20231130,185100,108509715,2470,2470,2470,2470,0
20231130,185000,108509715,2470,2470,2470,2470,0
20231130,184900,108509715,2470,2470,2470,2470,0
20231130,184800,108509715,2470,2470,2470,2470,0
20231130,184700,108509715,2470,2470,2470,2470,0
20231130,184600,108509715,2470,2470,2470,2470,0
20231130,184500,108509715,2470,2470,2470,2470,0
20231130,184400,108509715,2470,2470,2470,2470,0
20231130,184300,108509715,2470,2470,2470,2470,0
20231130,184200,108509715,2470,2470,2470,2470,1266
20231130,184100,108509715,2470,2470,2470,2470,0
20231130,184000,108509715,2470,2470,2470,2470,0
20231130,183900,108509715,2470,2470,2470,2470,0
20231130,183800,108509715,2470,2470,2470,2470,0
20231130,183700,108509715,2470,2470,2470,2470,0
20231130,183600,108509715,2470,2470,2470,2470,0
20231130,183500,108509715,2470,2470,2470,2470,0
20231130,183400,108509715,2470,2470,2470,2470,0
20231130,183300,108509715,2470,2470,2470,2470,0
20231130,183200,108509715,2470,2470,2470,2470,0
20231130,183100,108509715,2470,2470,2470,2470,0
20231130,183000,108509715,2470,2470,2470,2470,0
20231130,182900,108509715,2470,2470,2470,2470,0
20231130,182800,108509715,2470,2470,2470,2470,0
20231130,182700,108509715,2470,2470,2470,2470,0
20231130,182600,108509715,2470,2470,2470,2470,0
20231130,182500,108509715,2470,2470,2470,2470,0
20231130,182400,108509715,2470,2470,2470,2470,0
20231130,182300,108509715,2470,2470,2470,2470,0
20231130,182200,108509715,2470,2470,2470,2470,0
20231130,182100,108509715,2470,2470,2470,2470,0
20231130,182000,108509715,2470,2470,2470,2470,0
20231130,181900,108509715,2470,2470,2470,2470,0
20231130,181800,108509715,2470,2470,2470,2470,0
20231130,181700,108509715,2470,2470,2470,2470,0
20231130,181600,108509715,2470,2470,2470,2470,0
20231130,181500,108509715,2470,2470,2470,2470,0
20231130,181400,108509715,2470,2470,2470,2470,0
20231130,181300,108509715,2470,2470,2470,2470,0
20231130,181200,108509715,2470,2470,2470,2470,1266
20231130,181100,108509715,2470,2470,2470,2470,0
20231130,181000,108509715,2470,2470,2470,2470,0
20231130,180900,108509715,2470,2470,2470,2470,0
20231130,180800,108509715,2470,2470,2470,2470,0
20231130,180700,108509715,2470,2470,2470,2470,0
20231130,180600,108509715,2470,2470,2470,2470,0
20231130,180500,108509715,2470,2470,2470,2470,0
20231130,180400,108509715,2470,2470,2470,2470,0
20231130,180300,108509715,2470,2470,2470,2470,0
20231130,180200,108509715,2470,2470,2470,2470,0
20231130,180100,108509715,2470,2470,2470,2470,0
20231130,180000,108509715,2470,2470,2470,2470,0
20231130,175900,108509715,2470,2470,2470,2470,0
20231130,175800,108509715,2470,2470,2470,2470,0
20231130,175700,108509715,2470,2470,2470,2470,0
20231130,175600,108509715,2470,2470,2470,2470,0
20231130,175500,108509715,2470,2470,2470,2470,0
20231130,175400,108509715,2470,2470,2470,2470,0
20231130,175300,108509715,2470,2470,2470,2470,0
20231130,175200,108509715,2470,2470,2470,2470,0
20231130,175100,108509715,2470,2470,2470,2470,0
20231130,175000,108509715,2470,2470,2470,2470,0
20231130,174900,108509715,2470,2470,2470,2470,0
20231130,174800,108509715,2470,2470,2470,2470,0
20231130,174700,108509715,2470,2470,2470,2470,0
20231130,174600,108509715,2470,2470,2470,2470,0
20231130,174500,108509715,2470,2470,2470,2470,0
20231130,174400,108509715,2470,2470,2470,2470,0
20231130,174300,108509715,2470,2470,2470,2470,0
20231130,174200,108509715,2470,2470,2470,2470,1266
20231130,174100,108509715,2470,2470,2470,2470,0
20231130,174000,108509715,2470,2470,2470,2470,0
20231130,173900,108509715,2470,2470,2470,2470,0
20231130,173800,108509715,2470,2470,2470,2470,0
20231130,173700,108509715,2470,2470,2470,2470,0
20231130,173600,108509715,2470,2470,2470,2470,0
20231130,173500,108509715,2470,2470,2470,2470,0
20231130,173400,108509715,2470,2470,2470,2470,0
20231130,173300,108509715,2470,2470,2470,2470,0
20231130,173200,108509715,2470,2470,2470,2470,0
20231130,173100,108509715,2470,2470,2470,2470,0
20231130,173000,108509715,2470,2470,2470,2470,0
20231130,172900,108509715,2470,2470,2470,2470,0
20231130,172800,108509715,2470,2470,2470,2470,0
20231130,172700,108509715,2470,2470,2470,2470,0
20231130,172600,108509715,2470,2470,2470,2470,0
20231130,172500,108509715,2470,2470,2470,2470,0
20231130,172400,108509715,2470,2470,2470,2470,0
20231130,172300,108509715,2470,2470,2470,2470,0
20231130,172200,108509715,2470,2470,2470,2470,0
20231130,172100,108509715,2470,2470,2470,2470,0
20231130,172000,108509715,2470,2470,2470,2470,0
20231130,171900,108509715,2470,2470,2470,2470,0
20231130,171800,108509715,2470,2470,2470,2470,0
20231130,171700,108509715,2470,2470,2470,2470,0
20231130,171600,108509715,2470,2470,2470,2470,0
20231130,171500,108509715,2470,2470,2470,2470,0
20231130,171400,108509715,2470,2470,2470,2470,0
20231130,171300,108509715,2470,2470,2470,2470,0
20231130,171200,108509715,2470,2470,2470,2470,1266
20231130,171100,108509715,2470,2470,2470,2470,0
20231130,171000,108509715,2470,2470,2470,2470,0
20231130,170900,108509715,2470,2470,2470,2470,0
20231130,170800,108509715,2470,2470,2470,2470,0
20231130,170700,108509715,2470,2470,2470,2470,0
20231130,170600,108509715,2470,2470,2470,2470,0
20231130,170500,108509715,2470,2470,2470,2470,0
20231130,170400,108509715,2470,2470,2470,2470,0
20231130,170300,108509715,2470,2470,2470,2470,0
20231130,170200,108509715,2470,2470,2470,2470,0
20231130,170100,108509715,2470,2470,2470,2470,0
20231130,170000,108509715,2470,2470,2470,2470,0
20231130,165900,108509715,2470,2470,2470,2470,0
20231130,165800,108509715,2470,2470,2470,2470,0
20231130,165700,108509715,2470,2470,2470,2470,0
20231130,165600,108509715,2470,2470,2470,2470,0
20231130,165500,108509715,2470,2470,2470,2470,0
20231130,165400,108509715,2470,2470,2470,2470,0
20231130,165300,108509715,2470,2470,2470,2470,0
20231130,165200,108509715,2470,2470,2470,2470,0
20231130,165100,108509715,2470,2470,2470,2470,0
20231130,165000,108509715,2470,2470,2470,2470,0
20231130,164900,108509715,2470,2470,2470,2470,0
20231130,164800,108509715,2470,2470,2470,2470,0
20231130,164700,108509715,2470,2470,2470,2470,0
20231130,164600,108509715,2470,2470,2470,2470,0
20231130,164500,108509715,2470,2470,2470,2470,0
20231130,164400,108509715,2470,2470,2470,2470,0
20231130,164300,108509715,2470,2470,2470,2470,0
20231130,164200,108509715,2470,2470,2470,2470,1266
20231130,164100,108509715,2470,2470,2470,2470,0
20231130,164000,108509715,2470,2470,2470,2470,0
20231130,163900,108509715,2470,2470,2470,2470,0
20231130,163800,108509715,2470,2470,2470,2470,0
20231130,163700,108509715,2470,2470,2470,2470,0
20231130,163600,108509715,2470,2470,2470,2470,0
20231130,163500,108509715,2470,2470,2470,2470,0
20231130,163400,108509715,2470,2470,2470,2470,0
20231130,163300,108509715,2470,2470,2470,2470,0
20231130,163200,108509715,2470,2470,2470,2470,0
20231130,163100,108509715,2470,2470,2470,2470,0
20231130,163000,108509715,2470,2470,2470,2470,0
20231130,162900,108509715,2470,2470,2470,2470,0
20231130,162800,108509715,2470,2470,2470,2470,0
20231130,162700,108509715,2470,2470,2470,2470,0
20231130,162600,108509715,2470,2470,2470,2470,0
20231130,162500,108509715,2470,2470,2470,2470,0
20231130,162400,108509715,2470,2470,2470,2470,0
20231130,162300,108509715,2470,2470,2470,2470,0
20231130,162200,108509715,2470,2470,2470,2470,0
20231130,162100,108509715,2470,2470,2470,2470,0
20231130,162000,108509715,2470,2470,2470,2470,0
20231130,161900,108509715,2470,2470,2470,2470,0
20231130,161800,108509715,2470,2470,2470,2470,0
20231130,161700,108509715,2470,2470,2470,2470,0
20231130,161600,108509715,2470,2470,2470,2470,0
20231130,161500,108509715,2470,2470,2470,2470,0
20231130,161400,108509715,2470,2470,2470,2470,0
20231130,161300,108509715,2470,2470,2470,2470,0
20231130,161200,108509715,2470,2470,2470,2470,1266
20231130,161100,108509715,2470,2470,2470,2470,0
20231130,161000,108509715,2470,2470,2470,2470,0
20231130,160900,108509715,2470,2470,2470,2470,0
20231130,160800,108509715,2470,2470,2470,2470,0
20231130,160700,108509715,2470,2470,2470,2470,0
20231130,160600,108509715,2470,2470,2470,2470,0
20231130,160500,108509715,2470,2470,2470,2470,0
20231130,160400,108509715,2470,2470,2470,2470,0
20231130,160300,108509715,2470,2470,2470,2470,0
20231130,160200,108509715,2470,2470,2470,2470,0
20231130,160100,108509715,2470,2470,2470,2470,0
20231130,160000,108509715,2470,2470,2470,2470,0
20231130,155900,108509715,2470,2470,2470,2470,0
20231130,155800,108509715,2470,2470,2470,2470,0
20231130,155700,108509715,2470,2470,2470,2470,0
20231130,155600,108509715,2470,2470,2470,2470,0
20231130,155500,108509715,2470,2470,2470,2470,0
20231130,155400,108509715,2470,2470,2470,2470,0
20231130,155300,108509715,2470,2470,2470,2470,0
20231130,155200,108509715,2470,2470,2470,2470,0
20231130,155100,108509715,2470,2470,2470,2470,0
20231130,155000,108509715,2470,2470,2470,2470,0
20231130,154900,108509715,2470,2470,2470,2470,0
20231130,154800,108509715,2470,2470,2470,2470,0
20231130,154700,108509715,2470,2470,2470,2470,0
20231130,154600,108509715,2470,2470,2470,2470,0
20231130,154500,108509715,2470,2470,2470,2470,0
20231130,154400,108509715,2470,2470,2470,2470,0
20231130,154300,108509715,2470,2470,2470,2470,0
20231130,154200,108509715,2470,2470,2470,2470,1266
20231130,154100,108509715,2470,2470,2470,2470,0
20231130,154000,108509715,2470,2470,2470,2470,0
20231130,153900,108509715,2470,2470,2470,2470,0
20231130,153800,108509715,2470,2470,2470,2470,0
20231130,153700,108509715,2470,2470,2470,2470,0
20231130,153600,108509715,2470,2470,2470,2470,0
20231130,153500,108509715,2470,2470,2470,2470,0
20231130,153400,108509715,2470,2470,2470,2470,0
20231130,153300,108509715,2470,2470,2470,2470,0
20231130,153200,108509715,2470,2470,2470,2470,0
20231130,153100,108509715,2470,2470,2470,2470,0
20231130,153000,108509715,2470,2470,2470,2470,1266
20231130,152900,105382695,2455,2455,2455,2455,0
20231130,152800,105382695,2455,2455,2455,2455,0
20231130,152700,105382695,2455,2455,2455,2455,0
20231130,152600,105382695,2455,2455,2455,2455,0
20231130,152500,105382695,2455,2455,2455,2455,0
20231130,152400,105382695,2455,2455,2455,2455,0
20231130,152300,105382695,2455,2455,2455,2455,0
20231130,152200,105382695,2455,2455,2455,2455,0
20231130,152100,105382695,2455,2455,2455,2455,0
20231130,152000,105382695,2455,2455,2455,2455,0
20231130,151900,105382695,2455,2485,2485,2455,537
20231130,151800,104050470,2490,2490,2490,2490,0
20231130,151700,104050470,2490,2460,2490,2460,2019
20231130,151600,99034965,2460,2460,2460,2460,0
20231130,151500,99034965,2460,2460,2460,2460,0
20231130,151400,99034965,2460,2460,2460,2460,0
20231130,151300,99034965,2460,2460,2460,2460,0
20231130,151200,99034965,2460,2460,2460,2460,1
20231130,151100,99032505,2455,2455,2455,2455,0
20231130,151000,99032505,2455,2455,2455,2455,150
20231130,150900,98664255,2455,2460,2460,2455,1839
20231130,150800,94145055,2465,2455,2465,2455,2
20231130,150700,94140135,2465,2465,2465,2465,0
20231130,150600,94140135,2465,2460,2465,2460,66
20231130,150500,93977455,2460,2460,2460,2460,0
20231130,150400,93977455,2460,2460,2460,2460,100
20231130,150300,93731455,2455,2455,2455,2455,0
20231130,150200,93731455,2455,2455,2455,2455,0
20231130,150100,93731455,2455,2455,2455,2455,5
20231130,150000,93719180,2465,2465,2465,2465,0
20231130,145900,93719180,2465,2455,2465,2455,2
20231130,145800,93714260,2465,2465,2465,2465,0
20231130,145700,93714260,2465,2465,2465,2465,0
20231130,145600,93714260,2465,2465,2465,2465,0
20231130,145500,93714260,2465,2465,2465,2465,0
20231130,145400,93714260,2465,2455,2465,2455,151
20231130,145300,93343545,2455,2455,2455,2455,29
20231130,145200,93272350,2460,2460,2460,2460,20
20231130,145100,93223150,2465,2465,2465,2465,0
20231130,145000,93223150,2465,2465,2465,2465,16
20231130,144900,93183710,2465,2465,2465,2465,0
20231130,144800,93183710,2465,2465,2465,2465,0
20231130,144700,93183710,2465,2465,2465,2465,10
20231130,144600,93159060,2465,2465,2465,2465,1375
20231130,144500,89769685,2465,2450,2465,2450,329
20231130,144400,88959525,2460,2460,2460,2460,0
20231130,144300,88959525,2460,2460,2460,2460,0
20231130,144200,88959525,2460,2460,2460,2460,0
20231130,144100,88959525,2460,2450,2460,2450,13
20231130,144000,88927665,2455,2455,2455,2455,14
20231130,143900,88893295,2455,2455,2455,2455,0
20231130,143800,88893295,2455,2460,2460,2455,21
20231130,143700,88841690,2465,2465,2465,2465,0
20231130,143600,88841690,2465,2465,2465,2465,0
20231130,143500,88841690,2465,2465,2465,2465,0
20231130,143400,88841690,2465,2465,2465,2465,0
20231130,143300,88841690,2465,2465,2465,2465,0
20231130,143200,88841690,2465,2465,2465,2465,0
20231130,143100,88841690,2465,2465,2465,2465,0
20231130,143000,88841690,2465,2465,2465,2465,1
20231130,142900,88839225,2450,2450,2450,2450,0
20231130,142800,88839225,2450,2450,2450,2450,0
20231130,142700,88839225,2450,2450,2450,2450,0
20231130,142600,88839225,2450,2450,2450,2450,0
20231130,142500,88839225,2450,2450,2450,2450,0
20231130,142400,88839225,2450,2450,2450,2450,0
20231130,142300,88839225,2450,2450,2450,2450,0
20231130,142200,88839225,2450,2450,2450,2450,0
20231130,142100,88839225,2450,2450,2450,2450,40
20231130,142000,88741225,2465,2465,2465,2465,0
20231130,141900,88741225,2465,2465,2465,2465,0
20231130,141800,88741225,2465,2465,2465,2465,0
20231130,141700,88741225,2465,2455,2465,2455,92
20231130,141600,88515350,2460,2460,2460,2460,9
20231130,141500,88493210,2460,2460,2460,2460,9
20231130,141400,88471070,2465,2465,2465,2465,0
20231130,141300,88471070,2465,2465,2465,2465,0
20231130,141200,88471070,2465,2465,2465,2465,0
20231130,141100,88471070,2465,2465,2465,2465,0
20231130,141000,88471070,2465,2465,2465,2465,0
20231130,140900,88471070,2465,2465,2465,2465,10
20231130,140800,88446420,2465,2460,2465,2460,258
20231130,140700,87811675,2465,2465,2465,2465,0
20231130,140600,87811675,2465,2465,2465,2465,3
20231130,140500,87804280,2465,2465,2465,2465,0
20231130,140400,87804280,2465,2465,2465,2465,0
20231130,140300,87804280,2465,2465,2465,2465,0
20231130,140200,87804280,2465,2465,2465,2465,0
20231130,140100,87804280,2465,2465,2465,2465,0
20231130,140000,87804280,2465,2465,2465,2465,0
20231130,135900,87804280,2465,2465,2465,2465,0
20231130,135800,87804280,2465,2465,2465,2465,0
20231130,135700,87804280,2465,2465,2465,2465,0
20231130,135600,87804280,2465,2465,2465,2465,0
20231130,135500,87804280,2465,2465,2465,2465,0
20231130,135400,87804280,2465,2465,2465,2465,0
20231130,135300,87804280,2465,2465,2465,2465,0
20231130,135200,87804280,2465,2465,2465,2465,0
20231130,135100,87804280,2465,2465,2465,2465,10
20231130,135000,87779630,2465,2465,2465,2465,0
20231130,134900,87779630,2465,2465,2465,2465,50
20231130,134800,87656380,2465,2465,2465,2465,0
20231130,134700,87656380,2465,2465,2465,2465,0
20231130,134600,87656380,2465,2465,2465,2465,0
20231130,134500,87656380,2465,2465,2465,2465,0
20231130,134400,87656380,2465,2465,2465,2465,0
20231130,134300,87656380,2465,2465,2465,2465,0
20231130,134200,87656380,2465,2465,2465,2465,0
20231130,134100,87656380,2465,2455,2465,2455,101
20231130,134000,87408415,2465,2465,2465,2465,0
20231130,133900,87408415,2465,2465,2465,2465,0
20231130,133800,87408415,2465,2465,2465,2465,0
20231130,133700,87408415,2465,2465,2465,2465,0
20231130,133600,87408415,2465,2465,2465,2465,0
20231130,133500,87408415,2465,2465,2465,2465,0
20231130,133400,87408415,2465,2465,2465,2455,48
20231130,133300,87290125,2465,2465,2465,2465,0
20231130,133200,87290125,2465,2465,2465,2465,0
20231130,133100,87290125,2465,2465,2465,2465,0
20231130,133000,87290125,2465,2465,2465,2465,0
20231130,132900,87290125,2465,2465,2465,2465,0
20231130,132800,87290125,2465,2465,2465,2465,0
20231130,132700,87290125,2465,2465,2465,2465,0
20231130,132600,87290125,2465,2465,2465,2465,1
20231130,132500,87287660,2460,2460,2460,2460,30
20231130,132400,87213860,2465,2465,2465,2465,1
20231130,132300,87211395,2455,2455,2455,2455,0
20231130,132200,87211395,2455,2455,2455,2455,40
20231130,132100,87113195,2450,2450,2450,2450,0
20231130,132000,87113195,2450,2450,2450,2450,0
20231130,131900,87113195,2450,2450,2450,2450,1
20231130,131800,87110745,2465,2465,2465,2465,0
20231130,131700,87110745,2465,2465,2465,2465,0
20231130,131600,87110745,2465,2465,2465,2465,0
20231130,131500,87110745,2465,2465,2465,2465,0
20231130,131400,87110745,2465,2465,2465,2465,0
20231130,131300,87110745,2465,2465,2465,2465,1
20231130,131200,87108280,2465,2460,2465,2460,3
20231130,131100,87100895,2470,2470,2470,2470,1
20231130,131000,87098425,2470,2465,2470,2465,8
20231130,130900,87078700,2460,2455,2460,2455,415
20231130,130800,86059850,2455,2455,2455,2455,688
20231130,130700,84370810,2455,2455,2455,2455,0
20231130,130600,84370810,2455,2455,2455,2455,0
20231130,130500,84370810,2455,2450,2455,2450,55
20231130,130400,84236035,2450,2450,2450,2450,269
20231130,130300,83576985,2455,2455,2455,2455,0
20231130,130200,83576985,2455,2455,2455,2455,98
20231130,130100,83336395,2465,2465,2465,2465,2
20231130,130000,83331465,2455,2465,2465,2455,2
20231130,125900,83326545,2455,2455,2455,2455,1
20231130,125800,83324090,2465,2465,2465,2465,0
20231130,125700,83324090,2465,2465,2465,2465,0
20231130,125600,83324090,2465,2465,2465,2465,136
20231130,125500,82988850,2465,2465,2465,2465,0
20231130,125400,82988850,2465,2465,2465,2465,0
20231130,125300,82988850,2465,2450,2465,2450,2001
20231130,125200,78086385,2445,2445,2445,2445,1
20231130,125100,78083940,2465,2465,2465,2465,6
20231130,125000,78069150,2445,2445,2445,2445,0
20231130,124900,78069150,2445,2445,2445,2445,0
20231130,124800,78069150,2445,2445,2445,2445,420
20231130,124700,77042250,2465,2465,2465,2465,0
20231130,124600,77042250,2465,2450,2465,2445,1001
20231130,124500,74594690,2450,2455,2465,2450,834
20231130,124400,72549670,2455,2455,2460,2455,12
20231130,124300,72520160,2460,2460,2460,2460,556
20231130,124200,71152400,2460,2460,2460,2460,0
20231130,124100,71152400,2460,2475,2475,2460,2
20231130,124000,71147465,2460,2475,2475,2460,2
20231130,123900,71142530,2460,2475,2475,2455,16
20231130,123800,71103175,2460,2460,2475,2460,3
20231130,123700,71095780,2475,2475,2475,2455,3
20231130,123600,71088375,2455,2475,2475,2455,4
20231130,123500,71078510,2455,2455,2475,2455,17
20231130,123400,71036735,2475,2475,2475,2460,156
20231130,123300,70652900,2460,2460,2480,2460,80
20231130,123200,70454600,2480,2470,2485,2460,901
20231130,123100,68218715,2460,2460,2460,2460,1
20231130,123000,68216255,2475,2460,2475,2460,16
20231130,122900,68176865,2475,2470,2475,2465,77
20231130,122800,67986685,2465,2470,2470,2465,2
20231130,122700,67981750,2465,2475,2475,2465,5
20231130,122600,67969385,2465,2475,2475,2465,18
20231130,122500,67924925,2470,2470,2470,2470,58
20231130,122400,67781665,2460,2460,2460,2460,1
20231130,122300,67779205,2470,2470,2470,2470,0
20231130,122200,67779205,2470,2470,2470,2470,72
20231130,122100,67601365,2470,2470,2470,2470,0
20231130,122000,67601365,2470,2470,2470,2470,0
20231130,121900,67601365,2470,2470,2470,2470,0
20231130,121800,67601365,2470,2470,2470,2470,72
20231130,121700,67423525,2470,2470,2470,2470,0
20231130,121600,67423525,2470,2470,2470,2470,0
20231130,121500,67423525,2470,2470,2470,2470,0
20231130,121400,67423525,2470,2470,2470,2470,72
20231130,121300,67245685,2470,2470,2470,2470,1
20231130,121200,67243215,2460,2465,2465,2460,101
20231130,121100,66994255,2460,2460,2460,2460,2
20231130,121000,66989335,2460,2460,2460,2460,0
20231130,120900,66989335,2460,2465,2465,2460,90
20231130,120800,66767930,2465,2465,2465,2465,0
20231130,120700,66767930,2465,2465,2465,2465,72
20231130,120600,66590450,2460,2460,2460,2460,1
20231130,120500,66587990,2465,2465,2465,2465,0
20231130,120400,66587990,2465,2465,2465,2465,0
20231130,120300,66587990,2465,2465,2465,2465,72
20231130,120200,66410510,2465,2465,2465,2465,0
20231130,120100,66410510,2465,2470,2470,2465,462
20231130,120000,65269580,2470,2470,2470,2470,74
20231130,115900,65086800,2470,2470,2470,2470,0
20231130,115800,65086800,2470,2470,2470,2470,17
20231130,115700,65044810,2470,2470,2470,2470,0
20231130,115600,65044810,2470,2465,2470,2465,31
20231130,115500,64968390,2460,2460,2460,2460,2
20231130,115400,64963470,2460,2460,2460,2460,0
20231130,115300,64963470,2460,2460,2460,2460,0
20231130,115200,64963470,2460,2465,2465,2460,389
20231130,115100,64005885,2470,2470,2470,2470,0
20231130,115000,64005885,2470,2470,2470,2470,0
20231130,114900,64005885,2470,2470,2470,2470,72
20231130,114800,63828045,2470,2470,2470,2470,0
20231130,114700,63828045,2470,2470,2470,2470,0
20231130,114600,63828045,2470,2470,2470,2470,0
20231130,114500,63828045,2470,2470,2470,2470,72
20231130,114400,63650205,2470,2470,2470,2470,0
20231130,114300,63650205,2470,2470,2470,2470,0
20231130,114200,63650205,2470,2470,2470,2470,1
20231130,114100,63647735,2465,2465,2465,2465,72
20231130,114000,63470255,2465,2465,2465,2465,1
20231130,113900,63467790,2460,2470,2470,2460,528
20231130,113800,62168860,2470,2475,2475,2470,74
20231130,113700,61985720,2475,2475,2475,2475,0
20231130,113600,61985720,2475,2475,2475,2475,0
20231130,113500,61985720,2475,2475,2475,2475,0
20231130,113400,61985720,2475,2475,2475,2475,72
20231130,113300,61807520,2475,2475,2475,2475,0
20231130,113200,61807520,2475,2475,2475,2475,0
20231130,113100,61807520,2475,2475,2475,2475,0
20231130,113000,61807520,2475,2475,2475,2475,72
20231130,112900,61629320,2475,2475,2475,2475,3
20231130,112800,61621895,2480,2475,2480,2475,70
20231130,112700,61448380,2485,2485,2485,2485,72
20231130,112600,61269460,2490,2470,2490,2470,405
20231130,112500,60266885,2470,2470,2470,2470,0
20231130,112400,60266885,2470,2470,2470,2470,0
20231130,112300,60266885,2470,2470,2470,2470,272
20231130,112200,59595045,2470,2470,2470,2470,1
20231130,112100,59592575,2465,2465,2465,2465,200
20231130,112000,59099575,2465,2465,2465,2465,0
20231130,111900,59099575,2465,2465,2465,2465,72
20231130,111800,58922095,2465,2450,2465,2450,72
20231130,111700,58745680,2470,2470,2470,2470,0
20231130,111600,58745680,2470,2470,2470,2470,72
20231130,111500,58567840,2470,2470,2470,2470,0
20231130,111400,58567840,2470,2470,2470,2470,40
20231130,111300,58469040,2470,2470,2470,2470,0
20231130,111200,58469040,2470,2470,2470,2470,72
20231130,111100,58291200,2470,2470,2470,2470,0
20231130,111000,58291200,2470,2470,2470,2470,0
20231130,110900,58291200,2470,2470,2470,2470,0
20231130,110800,58291200,2470,2470,2470,2470,72
20231130,110700,58113360,2470,2470,2470,2470,1
20231130,110600,58110890,2470,2470,2470,2470,0
20231130,110500,58110890,2470,2470,2470,2470,72
20231130,110400,57933050,2470,2470,2470,2470,20
20231130,110300,57883650,2470,2470,2470,2470,0
20231130,110200,57883650,2470,2470,2470,2470,0
20231130,110100,57883650,2470,2465,2470,2465,75
20231130,110000,57698760,2465,2465,2465,2465,0
20231130,105900,57698760,2465,2465,2465,2465,0
20231130,105800,57698760,2465,2465,2465,2465,0
20231130,105700,57698760,2465,2465,2465,2465,72
20231130,105600,57521280,2470,2470,2470,2470,0
20231130,105500,57521280,2470,2470,2470,2470,0
20231130,105400,57521280,2470,2465,2470,2465,73
20231130,105300,57341330,2465,2465,2465,2465,1
20231130,105200,57338865,2445,2445,2460,2445,1014
20231130,105100,54859620,2445,2455,2460,2445,602
20231130,105000,53381715,2460,2465,2465,2460,247
20231130,104900,52773735,2470,2470,2470,2470,0
20231130,104800,52773735,2470,2470,2470,2470,0
20231130,104700,52773735,2470,2470,2470,2470,0
20231130,104600,52773735,2470,2470,2470,2470,72
20231130,104500,52595895,2470,2470,2470,2470,0
20231130,104400,52595895,2470,2470,2470,2470,0
20231130,104300,52595895,2470,2470,2470,2470,72
20231130,104200,52418055,2470,2470,2470,2470,0
20231130,104100,52418055,2470,2465,2470,2465,8
20231130,104000,52398310,2460,2460,2460,2460,1
20231130,103900,52395850,2460,2470,2470,2460,74
20231130,103800,52213090,2470,2470,2470,2470,5
20231130,103700,52200740,2475,2475,2475,2475,0
20231130,103600,52200740,2475,2470,2475,2470,72
20231130,103500,52022895,2470,2470,2470,2470,2
20231130,103400,52017955,2470,2470,2470,2470,0
20231130,103300,52017955,2470,2470,2470,2470,0
20231130,103200,52017955,2470,2470,2470,2470,73
20231130,103100,51837645,2470,2465,2470,2465,2
20231130,103000,51832710,2465,2465,2465,2465,1
20231130,102900,51830245,2455,2465,2465,2455,303
20231130,102800,51086360,2465,2465,2465,2465,71
20231130,102700,50911345,2465,2465,2465,2465,0
20231130,102600,50911345,2465,2465,2465,2465,0
20231130,102500,50911345,2465,2465,2465,2465,0
20231130,102400,50911345,2465,2465,2465,2465,73
20231130,102300,50731400,2460,2460,2460,2460,0
20231130,102200,50731400,2460,2460,2460,2460,0
20231130,102100,50731400,2460,2465,2465,2460,78
20231130,102000,50539155,2465,2460,2465,2460,2
20231130,101900,50534230,2455,2455,2455,2455,0
20231130,101800,50534230,2455,2455,2455,2455,0
20231130,101700,50534230,2455,2475,2475,2455,74
20231130,101600,50351100,2475,2475,2475,2475,1
20231130,101500,50348625,2460,2460,2460,2460,171
20231130,101400,49927965,2475,2475,2475,2475,1
20231130,101300,49925490,2480,2480,2480,2480,73
20231130,101200,49744450,2480,2480,2480,2480,400
20231130,101100,48752450,2480,2480,2485,2460,550
20231130,101000,47393245,2485,2515,2515,2470,5830
20231130,100900,32788525,2515,2455,2515,2455,6000
20231130,100800,17889800,2455,2455,2455,2455,0
20231130,100700,17889800,2455,2455,2455,2455,0
20231130,100600,17889800,2455,2450,2455,2450,74
20231130,100500,17708495,2450,2450,2450,2450,0
20231130,100400,17708495,2450,2450,2450,2450,0
20231130,100300,17708495,2450,2450,2450,2450,1
20231130,100200,17706045,2450,2440,2450,2425,1473
20231130,100100,14126175,2455,2455,2455,2455,0
20231130,100000,14126175,2455,2455,2455,2455,1
20231130,095900,14123720,2450,2450,2450,2450,50
20231130,095800,14001220,2450,2450,2450,2450,23
20231130,095700,13944870,2450,2450,2450,2450,100
20231130,095600,13699870,2450,2450,2450,2450,0
20231130,095500,13699870,2450,2450,2450,2450,73
20231130,095400,13521020,2450,2445,2450,2435,15
20231130,095300,13484380,2450,2450,2450,2450,1
20231130,095200,13481930,2440,2440,2440,2440,0
20231130,095100,13481930,2440,2440,2440,2440,223
20231130,095000,12937810,2455,2455,2455,2455,0
20231130,094900,12937810,2455,2455,2455,2455,7
20231130,094800,12920625,2455,2455,2455,2455,0
20231130,094700,12920625,2455,2455,2455,2455,73
20231130,094600,12741410,2460,2460,2460,2460,0
20231130,094500,12741410,2460,2460,2460,2460,0
20231130,094400,12741410,2460,2455,2460,2455,74
20231130,094300,12559735,2440,2440,2440,2440,1
20231130,094200,12557295,2460,2460,2460,2460,105
20231130,094100,12298995,2460,2455,2460,2455,18
20231130,094000,12254800,2465,2460,2465,2460,74
20231130,093900,12072755,2465,2465,2465,2465,0
20231130,093800,12072755,2465,2455,2465,2455,1401
20231130,093700,8622050,2455,2455,2455,2455,0
20231130,093600,8622050,2455,2455,2460,2455,582
20231130,093500,7191320,2455,2455,2455,2455,0
20231130,093400,7191320,2455,2455,2455,2455,0
20231130,093300,7191320,2455,2455,2455,2455,73
20231130,093200,7012105,2455,2455,2455,2455,0
20231130,093100,7012105,2455,2450,2455,2450,13
20231130,093000,6980230,2460,2460,2460,2460,0
20231130,092900,6980230,2460,2460,2460,2460,0
20231130,092800,6980230,2460,2460,2460,2460,0
20231130,092700,6980230,2460,2460,2460,2460,2
20231130,092600,6975310,2430,2450,2455,2430,575
20231130,092500,5563715,2455,2455,2455,2455,71
20231130,092400,5389410,2455,2455,2455,2455,0
20231130,092300,5389410,2455,2455,2455,2455,57
20231130,092200,5249475,2460,2460,2460,2460,0
20231130,092100,5249475,2460,2460,2460,2460,0
20231130,092000,5249475,2460,2450,2460,2450,83
20231130,091900,5045940,2450,2450,2450,2450,5
20231130,091800,5033690,2425,2450,2450,2425,2
20231130,091700,5028815,2425,2450,2450,2425,988
20231130,091600,2610890,2450,2450,2450,2450,0
20231130,091500,2610890,2450,2450,2450,2450,0
20231130,091400,2610890,2450,2450,2450,2450,100
20231130,091300,2365890,2450,2450,2450,2450,0
20231130,091200,2365890,2450,2445,2450,2445,404
20231130,091100,1376590,2440,2440,2440,2440,0
20231130,091000,1376590,2440,2440,2440,2440,21
20231130,090900,1325350,2445,2445,2445,2445,0
20231130,090800,1325350,2445,2445,2445,2445,0
20231130,090700,1325350,2445,2435,2445,2425,216
20231130,090600,801520,2440,2440,2440,2440,1
20231130,090500,799080,2445,2445,2445,2445,18
20231130,090400,755070,2450,2450,2450,2450,0
20231130,090300,755070,2450,2450,2450,2450,0
20231130,090200,755070,2450,2450,2450,2450,0
20231130,090100,755070,2450,2450,2450,2450,0
20231130,090000,755070,2450,2420,2450,2420,312