stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,201700,165206720,6450,6450,6450,6450,315
20231129,201600,165206720,6450,6450,6450,6450,0
20231129,201500,165206720,6450,6450,6450,6450,0
20231129,201400,165206720,6450,6450,6450,6450,0
20231129,201300,165206720,6450,6450,6450,6450,0
20231129,201200,165206720,6450,6450,6450,6450,0
20231129,201100,165206720,6450,6450,6450,6450,0
20231129,201000,165206720,6450,6450,6450,6450,0
20231129,200900,165206720,6450,6450,6450,6450,0
20231129,200800,165206720,6450,6450,6450,6450,0
20231129,200700,165206720,6450,6450,6450,6450,0
20231129,200600,165206720,6450,6450,6450,6450,0
20231129,200500,165206720,6450,6450,6450,6450,0
20231129,200400,165206720,6450,6450,6450,6450,0
20231129,200300,165206720,6450,6450,6450,6450,0
20231129,200200,165206720,6450,6450,6450,6450,0
20231129,200100,165206720,6450,6450,6450,6450,0
20231129,200000,165206720,6450,6450,6450,6450,0
20231129,195900,165206720,6450,6450,6450,6450,0
20231129,195800,165206720,6450,6450,6450,6450,0
20231129,195700,165206720,6450,6450,6450,6450,0
20231129,195600,165206720,6450,6450,6450,6450,0
20231129,195500,165206720,6450,6450,6450,6450,0
20231129,195400,165206720,6450,6450,6450,6450,0
20231129,195300,165206720,6450,6450,6450,6450,0
20231129,195200,165206720,6450,6450,6450,6450,0
20231129,195100,165206720,6450,6450,6450,6450,0
20231129,195000,165206720,6450,6450,6450,6450,0
20231129,194900,165206720,6450,6450,6450,6450,0
20231129,194800,165206720,6450,6450,6450,6450,0
20231129,194700,165206720,6450,6450,6450,6450,315
20231129,194600,165206720,6450,6450,6450,6450,0
20231129,194500,165206720,6450,6450,6450,6450,0
20231129,194400,165206720,6450,6450,6450,6450,0
20231129,194300,165206720,6450,6450,6450,6450,0
20231129,194200,165206720,6450,6450,6450,6450,0
20231129,194100,165206720,6450,6450,6450,6450,0
20231129,194000,165206720,6450,6450,6450,6450,0
20231129,193900,165206720,6450,6450,6450,6450,0
20231129,193800,165206720,6450,6450,6450,6450,0
20231129,193700,165206720,6450,6450,6450,6450,0
20231129,193600,165206720,6450,6450,6450,6450,0
20231129,193500,165206720,6450,6450,6450,6450,0
20231129,193400,165206720,6450,6450,6450,6450,0
20231129,193300,165206720,6450,6450,6450,6450,0
20231129,193200,165206720,6450,6450,6450,6450,0
20231129,193100,165206720,6450,6450,6450,6450,0
20231129,193000,165206720,6450,6450,6450,6450,0
20231129,192900,165206720,6450,6450,6450,6450,0
20231129,192800,165206720,6450,6450,6450,6450,0
20231129,192700,165206720,6450,6450,6450,6450,0
20231129,192600,165206720,6450,6450,6450,6450,0
20231129,192500,165206720,6450,6450,6450,6450,0
20231129,192400,165206720,6450,6450,6450,6450,0
20231129,192300,165206720,6450,6450,6450,6450,0
20231129,192200,165206720,6450,6450,6450,6450,0
20231129,192100,165206720,6450,6450,6450,6450,0
20231129,192000,165206720,6450,6450,6450,6450,0
20231129,191900,165206720,6450,6450,6450,6450,0
20231129,191800,165206720,6450,6450,6450,6450,0
20231129,191700,165206720,6450,6450,6450,6450,315
20231129,191600,165206720,6450,6450,6450,6450,0
20231129,191500,165206720,6450,6450,6450,6450,0
20231129,191400,165206720,6450,6450,6450,6450,0
20231129,191300,165206720,6450,6450,6450,6450,0
20231129,191200,165206720,6450,6450,6450,6450,0
20231129,191100,165206720,6450,6450,6450,6450,0
20231129,191000,165206720,6450,6450,6450,6450,0
20231129,190900,165206720,6450,6450,6450,6450,0
20231129,190800,165206720,6450,6450,6450,6450,0
20231129,190700,165206720,6450,6450,6450,6450,0
20231129,190600,165206720,6450,6450,6450,6450,0
20231129,190500,165206720,6450,6450,6450,6450,0
20231129,190400,165206720,6450,6450,6450,6450,0
20231129,190300,165206720,6450,6450,6450,6450,0
20231129,190200,165206720,6450,6450,6450,6450,0
20231129,190100,165206720,6450,6450,6450,6450,0
20231129,190000,165206720,6450,6450,6450,6450,0
20231129,185900,165206720,6450,6450,6450,6450,0
20231129,185800,165206720,6450,6450,6450,6450,0
20231129,185700,165206720,6450,6450,6450,6450,0
20231129,185600,165206720,6450,6450,6450,6450,0
20231129,185500,165206720,6450,6450,6450,6450,0
20231129,185400,165206720,6450,6450,6450,6450,0
20231129,185300,165206720,6450,6450,6450,6450,0
20231129,185200,165206720,6450,6450,6450,6450,0
20231129,185100,165206720,6450,6450,6450,6450,0
20231129,185000,165206720,6450,6450,6450,6450,0
20231129,184900,165206720,6450,6450,6450,6450,0
20231129,184800,165206720,6450,6450,6450,6450,0
20231129,184700,165206720,6450,6450,6450,6450,315
20231129,184600,165206720,6450,6450,6450,6450,0
20231129,184500,165206720,6450,6450,6450,6450,0
20231129,184400,165206720,6450,6450,6450,6450,0
20231129,184300,165206720,6450,6450,6450,6450,0
20231129,184200,165206720,6450,6450,6450,6450,0
20231129,184100,165206720,6450,6450,6450,6450,0
20231129,184000,165206720,6450,6450,6450,6450,0
20231129,183900,165206720,6450,6450,6450,6450,0
20231129,183800,165206720,6450,6450,6450,6450,0
20231129,183700,165206720,6450,6450,6450,6450,0
20231129,183600,165206720,6450,6450,6450,6450,0
20231129,183500,165206720,6450,6450,6450,6450,0
20231129,183400,165206720,6450,6450,6450,6450,0
20231129,183300,165206720,6450,6450,6450,6450,0
20231129,183200,165206720,6450,6450,6450,6450,0
20231129,183100,165206720,6450,6450,6450,6450,0
20231129,183000,165206720,6450,6450,6450,6450,0
20231129,182900,165206720,6450,6450,6450,6450,0
20231129,182800,165206720,6450,6450,6450,6450,0
20231129,182700,165206720,6450,6450,6450,6450,0
20231129,182600,165206720,6450,6450,6450,6450,0
20231129,182500,165206720,6450,6450,6450,6450,0
20231129,182400,165206720,6450,6450,6450,6450,0
20231129,182300,165206720,6450,6450,6450,6450,0
20231129,182200,165206720,6450,6450,6450,6450,0
20231129,182100,165206720,6450,6450,6450,6450,0
20231129,182000,165206720,6450,6450,6450,6450,0
20231129,181900,165206720,6450,6450,6450,6450,0
20231129,181800,165206720,6450,6450,6450,6450,0
20231129,181700,165206720,6450,6450,6450,6450,315
20231129,181600,165206720,6450,6450,6450,6450,0
20231129,181500,165206720,6450,6450,6450,6450,0
20231129,181400,165206720,6450,6450,6450,6450,0
20231129,181300,165206720,6450,6450,6450,6450,0
20231129,181200,165206720,6450,6450,6450,6450,0
20231129,181100,165206720,6450,6450,6450,6450,0
20231129,181000,165206720,6450,6450,6450,6450,0
20231129,180900,165206720,6450,6450,6450,6450,0
20231129,180800,165206720,6450,6450,6450,6450,0
20231129,180700,165206720,6450,6450,6450,6450,0
20231129,180600,165206720,6450,6450,6450,6450,0
20231129,180500,165206720,6450,6450,6450,6450,0
20231129,180400,165206720,6450,6450,6450,6450,0
20231129,180300,165206720,6450,6450,6450,6450,0
20231129,180200,165206720,6450,6450,6450,6450,0
20231129,180100,165206720,6450,6450,6450,6450,0
20231129,180000,165206720,6450,6450,6450,6450,0
20231129,175900,165206720,6450,6450,6450,6450,0
20231129,175800,165206720,6450,6450,6450,6450,0
20231129,175700,165206720,6450,6450,6450,6450,0
20231129,175600,165206720,6450,6450,6450,6450,0
20231129,175500,165206720,6450,6450,6450,6450,0
20231129,175400,165206720,6450,6450,6450,6450,0
20231129,175300,165206720,6450,6450,6450,6450,0
20231129,175200,165206720,6450,6450,6450,6450,0
20231129,175100,165206720,6450,6450,6450,6450,0
20231129,175000,165206720,6450,6450,6450,6450,0
20231129,174900,165206720,6450,6450,6450,6450,0
20231129,174800,165206720,6450,6450,6450,6450,0
20231129,174700,165206720,6450,6450,6450,6450,315
20231129,174600,165206720,6450,6450,6450,6450,0
20231129,174500,165206720,6450,6450,6450,6450,0
20231129,174400,165206720,6450,6450,6450,6450,0
20231129,174300,165206720,6450,6450,6450,6450,0
20231129,174200,165206720,6450,6450,6450,6450,0
20231129,174100,165206720,6450,6450,6450,6450,0
20231129,174000,165206720,6450,6450,6450,6450,0
20231129,173900,165206720,6450,6450,6450,6450,0
20231129,173800,165206720,6450,6450,6450,6450,0
20231129,173700,165206720,6450,6450,6450,6450,0
20231129,173600,165206720,6450,6450,6450,6450,0
20231129,173500,165206720,6450,6450,6450,6450,0
20231129,173400,165206720,6450,6450,6450,6450,0
20231129,173300,165206720,6450,6450,6450,6450,0
20231129,173200,165206720,6450,6450,6450,6450,0
20231129,173100,165206720,6450,6450,6450,6450,0
20231129,173000,165206720,6450,6450,6450,6450,0
20231129,172900,165206720,6450,6450,6450,6450,0
20231129,172800,165206720,6450,6450,6450,6450,0
20231129,172700,165206720,6450,6450,6450,6450,0
20231129,172600,165206720,6450,6450,6450,6450,0
20231129,172500,165206720,6450,6450,6450,6450,0
20231129,172400,165206720,6450,6450,6450,6450,0
20231129,172300,165206720,6450,6450,6450,6450,0
20231129,172200,165206720,6450,6450,6450,6450,0
20231129,172100,165206720,6450,6450,6450,6450,0
20231129,172000,165206720,6450,6450,6450,6450,0
20231129,171900,165206720,6450,6450,6450,6450,0
20231129,171800,165206720,6450,6450,6450,6450,0
20231129,171700,165206720,6450,6450,6450,6450,315
20231129,171600,165206720,6450,6450,6450,6450,0
20231129,171500,165206720,6450,6450,6450,6450,0
20231129,171400,165206720,6450,6450,6450,6450,0
20231129,171300,165206720,6450,6450,6450,6450,0
20231129,171200,165206720,6450,6450,6450,6450,0
20231129,171100,165206720,6450,6450,6450,6450,0
20231129,171000,165206720,6450,6450,6450,6450,0
20231129,170900,165206720,6450,6450,6450,6450,0
20231129,170800,165206720,6450,6450,6450,6450,0
20231129,170700,165206720,6450,6450,6450,6450,0
20231129,170600,165206720,6450,6450,6450,6450,0
20231129,170500,165206720,6450,6450,6450,6450,0
20231129,170400,165206720,6450,6450,6450,6450,0
20231129,170300,165206720,6450,6450,6450,6450,0
20231129,170200,165206720,6450,6450,6450,6450,0
20231129,170100,165206720,6450,6450,6450,6450,0
20231129,170000,165206720,6450,6450,6450,6450,0
20231129,165900,165206720,6450,6450,6450,6450,0
20231129,165800,165206720,6450,6450,6450,6450,0
20231129,165700,165206720,6450,6450,6450,6450,0
20231129,165600,165206720,6450,6450,6450,6450,0
20231129,165500,165206720,6450,6450,6450,6450,0
20231129,165400,165206720,6450,6450,6450,6450,0
20231129,165300,165206720,6450,6450,6450,6450,0
20231129,165200,165206720,6450,6450,6450,6450,0
20231129,165100,165206720,6450,6450,6450,6450,0
20231129,165000,165206720,6450,6450,6450,6450,0
20231129,164900,165206720,6450,6450,6450,6450,0
20231129,164800,165206720,6450,6450,6450,6450,0
20231129,164700,165206720,6450,6450,6450,6450,315
20231129,164600,165206720,6450,6450,6450,6450,0
20231129,164500,165206720,6450,6450,6450,6450,0
20231129,164400,165206720,6450,6450,6450,6450,0
20231129,164300,165206720,6450,6450,6450,6450,0
20231129,164200,165206720,6450,6450,6450,6450,0
20231129,164100,165206720,6450,6450,6450,6450,0
20231129,164000,165206720,6450,6450,6450,6450,0
20231129,163900,165206720,6450,6450,6450,6450,0
20231129,163800,165206720,6450,6450,6450,6450,0
20231129,163700,165206720,6450,6450,6450,6450,0
20231129,163600,165206720,6450,6450,6450,6450,0
20231129,163500,165206720,6450,6450,6450,6450,0
20231129,163400,165206720,6450,6450,6450,6450,0
20231129,163300,165206720,6450,6450,6450,6450,0
20231129,163200,165206720,6450,6450,6450,6450,0
20231129,163100,165206720,6450,6450,6450,6450,0
20231129,163000,165206720,6450,6450,6450,6450,0
20231129,162900,165206720,6450,6450,6450,6450,0
20231129,162800,165206720,6450,6450,6450,6450,0
20231129,162700,165206720,6450,6450,6450,6450,0
20231129,162600,165206720,6450,6450,6450,6450,0
20231129,162500,165206720,6450,6450,6450,6450,0
20231129,162400,165206720,6450,6450,6450,6450,0
20231129,162300,165206720,6450,6450,6450,6450,0
20231129,162200,165206720,6450,6450,6450,6450,0
20231129,162100,165206720,6450,6450,6450,6450,0
20231129,162000,165206720,6450,6450,6450,6450,0
20231129,161900,165206720,6450,6450,6450,6450,0
20231129,161800,165206720,6450,6450,6450,6450,0
20231129,161700,165206720,6450,6450,6450,6450,315
20231129,161600,165206720,6450,6450,6450,6450,0
20231129,161500,165206720,6450,6450,6450,6450,0
20231129,161400,165206720,6450,6450,6450,6450,0
20231129,161300,165206720,6450,6450,6450,6450,0
20231129,161200,165206720,6450,6450,6450,6450,0
20231129,161100,165206720,6450,6450,6450,6450,0
20231129,161000,165206720,6450,6450,6450,6450,0
20231129,160900,165206720,6450,6450,6450,6450,0
20231129,160800,165206720,6450,6450,6450,6450,0
20231129,160700,165206720,6450,6450,6450,6450,0
20231129,160600,165206720,6450,6450,6450,6450,0
20231129,160500,165206720,6450,6450,6450,6450,0
20231129,160400,165206720,6450,6450,6450,6450,0
20231129,160300,165206720,6450,6450,6450,6450,0
20231129,160200,165206720,6450,6450,6450,6450,0
20231129,160100,165206720,6450,6450,6450,6450,0
20231129,160000,165206720,6450,6450,6450,6450,0
20231129,155900,165206720,6450,6450,6450,6450,0
20231129,155800,165206720,6450,6450,6450,6450,0
20231129,155700,165206720,6450,6450,6450,6450,0
20231129,155600,165206720,6450,6450,6450,6450,0
20231129,155500,165206720,6450,6450,6450,6450,0
20231129,155400,165206720,6450,6450,6450,6450,0
20231129,155300,165206720,6450,6450,6450,6450,0
20231129,155200,165206720,6450,6450,6450,6450,0
20231129,155100,165206720,6450,6450,6450,6450,0
20231129,155000,165206720,6450,6450,6450,6450,0
20231129,154900,165206720,6450,6450,6450,6450,0
20231129,154800,165206720,6450,6450,6450,6450,0
20231129,154700,165206720,6450,6450,6450,6450,315
20231129,154600,165206720,6450,6450,6450,6450,0
20231129,154500,165206720,6450,6450,6450,6450,0
20231129,154400,165206720,6450,6450,6450,6450,0
20231129,154300,165206720,6450,6450,6450,6450,0
20231129,154200,165206720,6450,6450,6450,6450,0
20231129,154100,165206720,6450,6450,6450,6450,0
20231129,154000,165206720,6450,6450,6450,6450,0
20231129,153900,165206720,6450,6450,6450,6450,0
20231129,153800,165206720,6450,6450,6450,6450,0
20231129,153700,165206720,6450,6450,6450,6450,0
20231129,153600,165206720,6450,6450,6450,6450,0
20231129,153500,165206720,6450,6450,6450,6450,0
20231129,153400,165206720,6450,6450,6450,6450,0
20231129,153300,165206720,6450,6450,6450,6450,0
20231129,153200,165206720,6450,6450,6450,6450,0
20231129,153100,165206720,6450,6450,6450,6450,0
20231129,153000,165206720,6450,6450,6450,6450,315
20231129,152900,163174970,6440,6440,6440,6440,0
20231129,152800,163174970,6440,6440,6440,6440,0
20231129,152700,163174970,6440,6440,6440,6440,0
20231129,152600,163174970,6440,6440,6440,6440,0
20231129,152500,163174970,6440,6440,6440,6440,0
20231129,152400,163174970,6440,6440,6440,6440,0
20231129,152300,163174970,6440,6440,6440,6440,0
20231129,152200,163174970,6440,6440,6440,6440,0
20231129,152100,163174970,6440,6440,6440,6440,0
20231129,152000,163174970,6440,6440,6440,6440,0
20231129,151900,163174970,6440,6440,6440,6440,0
20231129,151800,163174970,6440,6440,6440,6440,115
20231129,151700,162434370,6450,6450,6450,6450,0
20231129,151600,162434370,6450,6440,6450,6440,410
20231129,151500,159790050,6450,6450,6450,6450,0
20231129,151400,159790050,6450,6450,6450,6450,0
20231129,151300,159790050,6450,6450,6450,6450,0
20231129,151200,159790050,6450,6450,6450,6450,1
20231129,151100,159783600,6450,6450,6450,6450,0
20231129,151000,159783600,6450,6450,6450,6450,0
20231129,150900,159783600,6450,6450,6450,6450,0
20231129,150800,159783600,6450,6450,6450,6450,0
20231129,150700,159783600,6450,6450,6450,6450,1
20231129,150600,159777150,6430,6430,6430,6430,0
20231129,150500,159777150,6430,6430,6430,6430,0
20231129,150400,159777150,6430,6430,6430,6430,0
20231129,150300,159777150,6430,6430,6430,6430,0
20231129,150200,159777150,6430,6430,6430,6430,0
20231129,150100,159777150,6430,6430,6430,6430,0
20231129,150000,159777150,6430,6430,6430,6430,0
20231129,145900,159777150,6430,6430,6430,6430,646
20231129,145800,155623370,6430,6430,6430,6430,5
20231129,145700,155591220,6430,6430,6430,6430,0
20231129,145600,155591220,6430,6430,6430,6430,1
20231129,145500,155584790,6400,6400,6400,6400,0
20231129,145400,155584790,6400,6430,6430,6400,1276
20231129,145300,147393660,6430,6430,6430,6430,0
20231129,145200,147393660,6430,6430,6430,6430,0
20231129,145100,147393660,6430,6430,6430,6430,0
20231129,145000,147393660,6430,6430,6430,6430,0
20231129,144900,147393660,6430,6430,6430,6430,0
20231129,144800,147393660,6430,6450,6450,6430,26
20231129,144700,147225980,6450,6450,6450,6450,20
20231129,144600,147096980,6430,6440,6440,6430,116
20231129,144500,146350380,6440,6440,6440,6440,661
20231129,144400,142093540,6440,6440,6440,6440,0
20231129,144300,142093540,6440,6450,6450,6440,464
20231129,144200,139103930,6450,6460,6460,6450,266
20231129,144100,137388130,6460,6460,6460,6460,0
20231129,144000,137388130,6460,6460,6460,6460,0
20231129,143900,137388130,6460,6460,6460,6460,0
20231129,143800,137388130,6460,6460,6460,6460,0
20231129,143700,137388130,6460,6460,6460,6460,0
20231129,143600,137388130,6460,6460,6460,6460,0
20231129,143500,137388130,6460,6460,6460,6460,0
20231129,143400,137388130,6460,6450,6460,6450,144
20231129,143300,136457930,6460,6460,6460,6460,299
20231129,143200,134526390,6470,6470,6470,6470,0
20231129,143100,134526390,6470,6470,6470,6470,1
20231129,143000,134519920,6470,6470,6470,6470,404
20231129,142900,131906040,6480,6480,6480,6480,16
20231129,142800,131802360,6480,6480,6480,6480,111
20231129,142700,131083080,6480,6490,6490,6480,400
20231129,142600,128489380,6500,6500,6500,6500,0
20231129,142500,128489380,6500,6500,6500,6500,110
20231129,142400,127774380,6490,6490,6490,6490,0
20231129,142300,127774380,6490,6490,6490,6490,0
20231129,142200,127774380,6490,6490,6490,6490,0
20231129,142100,127774380,6490,6490,6490,6490,10
20231129,142000,127709480,6500,6500,6500,6500,0
20231129,141900,127709480,6500,6500,6500,6500,0
20231129,141800,127709480,6500,6500,6500,6500,110
20231129,141700,126994480,6500,6500,6500,6500,1010
20231129,141600,120429480,6490,6490,6490,6490,0
20231129,141500,120429480,6490,6490,6490,6490,0
20231129,141400,120429480,6490,6500,6500,6490,95
20231129,141300,119812090,6520,6520,6520,6520,0
20231129,141200,119812090,6520,6510,6520,6510,2
20231129,141100,119799060,6500,6500,6500,6500,152
20231129,141000,118811060,6530,6530,6530,6530,0
20231129,140900,118811060,6530,6530,6530,6530,0
20231129,140800,118811060,6530,6530,6530,6530,0
20231129,140700,118811060,6530,6530,6530,6530,0
20231129,140600,118811060,6530,6530,6530,6530,0
20231129,140500,118811060,6530,6530,6530,6530,0
20231129,140400,118811060,6530,6530,6530,6530,0
20231129,140300,118811060,6530,6530,6530,6530,10
20231129,140200,118745760,6560,6560,6560,6560,0
20231129,140100,118745760,6560,6560,6560,6560,0
20231129,140000,118745760,6560,6560,6560,6560,0
20231129,135900,118745760,6560,6560,6560,6560,0
20231129,135800,118745760,6560,6560,6560,6560,0
20231129,135700,118745760,6560,6560,6560,6560,0
20231129,135600,118745760,6560,6560,6560,6560,0
20231129,135500,118745760,6560,6560,6560,6560,0
20231129,135400,118745760,6560,6510,6560,6500,1001
20231129,135300,112238760,6510,6520,6520,6510,1500
20231129,135200,102470000,6570,6570,6570,6570,0
20231129,135100,102470000,6570,6570,6570,6570,50
20231129,135000,102141500,6570,6570,6570,6570,2
20231129,134900,102128360,6570,6570,6570,6570,0
20231129,134800,102128360,6570,6570,6570,6570,0
20231129,134700,102128360,6570,6570,6570,6570,0
20231129,134600,102128360,6570,6570,6570,6570,0
20231129,134500,102128360,6570,6570,6570,6570,0
20231129,134400,102128360,6570,6570,6570,6570,0
20231129,134300,102128360,6570,6570,6570,6570,0
20231129,134200,102128360,6570,6570,6570,6570,0
20231129,134100,102128360,6570,6570,6570,6570,0
20231129,134000,102128360,6570,6570,6570,6570,0
20231129,133900,102128360,6570,6570,6570,6570,0
20231129,133800,102128360,6570,6560,6570,6560,916
20231129,133700,96113130,6560,6560,6560,6560,0
20231129,133600,96113130,6560,6560,6560,6560,0
20231129,133500,96113130,6560,6560,6560,6560,0
20231129,133400,96113130,6560,6560,6560,6560,0
20231129,133300,96113130,6560,6550,6560,6550,677
20231129,133200,91673270,6550,6550,6550,6550,0
20231129,133100,91673270,6550,6550,6550,6550,0
20231129,133000,91673270,6550,6550,6550,6550,0
20231129,132900,91673270,6550,6550,6550,6550,0
20231129,132800,91673270,6550,6550,6550,6550,0
20231129,132700,91673270,6550,6550,6550,6550,20
20231129,132600,91542270,6510,6510,6510,6510,0
20231129,132500,91542270,6510,6510,6510,6510,0
20231129,132400,91542270,6510,6510,6510,6510,0
20231129,132300,91542270,6510,6510,6510,6510,0
20231129,132200,91542270,6510,6510,6510,6510,0
20231129,132100,91542270,6510,6510,6510,6510,0
20231129,132000,91542270,6510,6510,6510,6510,0
20231129,131900,91542270,6510,6510,6510,6510,0
20231129,131800,91542270,6510,6510,6510,6510,0
20231129,131700,91542270,6510,6510,6510,6510,0
20231129,131600,91542270,6510,6510,6510,6510,0
20231129,131500,91542270,6510,6510,6510,6510,0
20231129,131400,91542270,6510,6510,6510,6510,0
20231129,131300,91542270,6510,6510,6510,6510,0
20231129,131200,91542270,6510,6510,6510,6510,0
20231129,131100,91542270,6510,6510,6510,6510,0
20231129,131000,91542270,6510,6510,6510,6510,0
20231129,130900,91542270,6510,6510,6510,6510,0
20231129,130800,91542270,6510,6510,6510,6510,0
20231129,130700,91542270,6510,6510,6510,6510,0
20231129,130600,91542270,6510,6510,6510,6510,0
20231129,130500,91542270,6510,6510,6510,6510,0
20231129,130400,91542270,6510,6520,6520,6510,100
20231129,130300,90891230,6550,6550,6550,6550,0
20231129,130200,90891230,6550,6550,6550,6550,0
20231129,130100,90891230,6550,6550,6550,6550,0
20231129,130000,90891230,6550,6550,6550,6550,1
20231129,125900,90884680,6510,6510,6510,6510,0
20231129,125800,90884680,6510,6510,6510,6510,0
20231129,125700,90884680,6510,6510,6510,6510,206
20231129,125600,89543620,6540,6540,6540,6540,0
20231129,125500,89543620,6540,6540,6540,6540,0
20231129,125400,89543620,6540,6540,6540,6540,1
20231129,125300,89537080,6540,6540,6540,6540,0
20231129,125200,89537080,6540,6540,6540,6540,0
20231129,125100,89537080,6540,6540,6540,6540,1
20231129,125000,89530540,6550,6550,6550,6550,0
20231129,124900,89530540,6550,6550,6550,6550,0
20231129,124800,89530540,6550,6550,6550,6550,1
20231129,124700,89523990,6550,6550,6550,6550,0
20231129,124600,89523990,6550,6550,6550,6550,0
20231129,124500,89523990,6550,6550,6550,6550,0
20231129,124400,89523990,6550,6550,6550,6550,0
20231129,124300,89523990,6550,6550,6550,6550,0
20231129,124200,89523990,6550,6550,6550,6550,0
20231129,124100,89523990,6550,6550,6550,6550,0
20231129,124000,89523990,6550,6550,6550,6550,0
20231129,123900,89523990,6550,6550,6550,6550,0
20231129,123800,89523990,6550,6550,6550,6550,1
20231129,123700,89517440,6510,6510,6510,6510,0
20231129,123600,89517440,6510,6510,6510,6510,0
20231129,123500,89517440,6510,6510,6510,6510,0
20231129,123400,89517440,6510,6510,6510,6510,0
20231129,123300,89517440,6510,6510,6510,6510,1000
20231129,123200,83007440,6500,6500,6500,6500,0
20231129,123100,83007440,6500,6500,6500,6500,0
20231129,123000,83007440,6500,6500,6500,6500,0
20231129,122900,83007440,6500,6500,6500,6500,0
20231129,122800,83007440,6500,6500,6500,6500,3
20231129,122700,82987940,6500,6520,6520,6500,45
20231129,122600,82695400,6550,6550,6550,6550,0
20231129,122500,82695400,6550,6550,6550,6550,0
20231129,122400,82695400,6550,6550,6550,6550,0
20231129,122300,82695400,6550,6550,6550,6550,0
20231129,122200,82695400,6550,6550,6550,6550,0
20231129,122100,82695400,6550,6550,6550,6550,0
20231129,122000,82695400,6550,6550,6550,6550,0
20231129,121900,82695400,6550,6550,6550,6550,40
20231129,121800,82433400,6550,6550,6550,6550,80
20231129,121700,81909400,6550,6550,6550,6550,0
20231129,121600,81909400,6550,6550,6550,6550,0
20231129,121500,81909400,6550,6550,6550,6550,0
20231129,121400,81909400,6550,6550,6550,6550,1
20231129,121300,81902850,6510,6510,6510,6510,0
20231129,121200,81902850,6510,6510,6510,6510,0
20231129,121100,81902850,6510,6510,6510,6510,0
20231129,121000,81902850,6510,6510,6510,6510,0
20231129,120900,81902850,6510,6510,6510,6510,0
20231129,120800,81902850,6510,6510,6510,6510,437
20231129,120700,79057980,6510,6510,6510,6510,0
20231129,120600,79057980,6510,6510,6510,6510,1564
20231129,120500,68876340,6500,6510,6510,6500,523
20231129,120400,65471840,6500,6500,6500,6500,0
20231129,120300,65471840,6500,6500,6500,6500,0
20231129,120200,65471840,6500,6500,6500,6500,1
20231129,120100,65465340,6500,6500,6500,6500,0
20231129,120000,65465340,6500,6500,6500,6500,0
20231129,115900,65465340,6500,6500,6500,6500,0
20231129,115800,65465340,6500,6500,6500,6500,100
20231129,115700,64815340,6530,6530,6530,6530,48
20231129,115600,64501900,6530,6530,6530,6530,0
20231129,115500,64501900,6530,6530,6530,6530,0
20231129,115400,64501900,6530,6530,6530,6530,0
20231129,115300,64501900,6530,6530,6530,6530,0
20231129,115200,64501900,6530,6530,6530,6530,0
20231129,115100,64501900,6530,6530,6530,6530,0
20231129,115000,64501900,6530,6530,6530,6530,0
20231129,114900,64501900,6530,6530,6530,6530,0
20231129,114800,64501900,6530,6530,6530,6530,0
20231129,114700,64501900,6530,6530,6530,6530,0
20231129,114600,64501900,6530,6530,6530,6530,0
20231129,114500,64501900,6530,6530,6530,6530,0
20231129,114400,64501900,6530,6530,6530,6530,0
20231129,114300,64501900,6530,6530,6530,6530,46
20231129,114200,64201520,6530,6530,6530,6530,0
20231129,114100,64201520,6530,6530,6530,6530,0
20231129,114000,64201520,6530,6530,6530,6530,0
20231129,113900,64201520,6530,6530,6530,6530,0
20231129,113800,64201520,6530,6530,6530,6530,0
20231129,113700,64201520,6530,6530,6530,6530,1
20231129,113600,64194990,6500,6500,6500,6500,0
20231129,113500,64194990,6500,6500,6500,6500,300
20231129,113400,62244990,6500,6500,6500,6500,0
20231129,113300,62244990,6500,6520,6520,6500,1115
20231129,113200,54993150,6500,6570,6570,6500,3015
20231129,113100,35332190,6570,6570,6570,6570,0
20231129,113000,35332190,6570,6570,6570,6570,0
20231129,112900,35332190,6570,6570,6570,6570,0
20231129,112800,35332190,6570,6570,6570,6570,0
20231129,112700,35332190,6570,6570,6570,6570,0
20231129,112600,35332190,6570,6570,6570,6570,0
20231129,112500,35332190,6570,6570,6570,6570,0
20231129,112400,35332190,6570,6570,6570,6570,0
20231129,112300,35332190,6570,6570,6570,6570,0
20231129,112200,35332190,6570,6570,6570,6570,0
20231129,112100,35332190,6570,6570,6570,6570,0
20231129,112000,35332190,6570,6570,6570,6570,0
20231129,111900,35332190,6570,6570,6570,6570,0
20231129,111800,35332190,6570,6570,6570,6570,0
20231129,111700,35332190,6570,6570,6570,6570,2
20231129,111600,35319050,6570,6570,6570,6570,0
20231129,111500,35319050,6570,6570,6570,6570,1
20231129,111400,35312480,6550,6550,6550,6550,0
20231129,111300,35312480,6550,6550,6550,6550,0
20231129,111200,35312480,6550,6550,6550,6550,26
20231129,111100,35142180,6550,6550,6550,6550,0
20231129,111000,35142180,6550,6550,6550,6550,0
20231129,110900,35142180,6550,6550,6550,6550,0
20231129,110800,35142180,6550,6550,6550,6550,0
20231129,110700,35142180,6550,6550,6550,6550,0
20231129,110600,35142180,6550,6550,6550,6550,0
20231129,110500,35142180,6550,6550,6550,6550,0
20231129,110400,35142180,6550,6550,6550,6550,5
20231129,110300,35109430,6570,6560,6570,6560,8
20231129,110200,35056940,6560,6560,6560,6560,2
20231129,110100,35043820,6560,6550,6560,6550,2
20231129,110000,35030710,6560,6560,6560,6560,0
20231129,105900,35030710,6560,6560,6560,6560,0
20231129,105800,35030710,6560,6560,6560,6560,0
20231129,105700,35030710,6560,6560,6560,6560,0
20231129,105600,35030710,6560,6560,6560,6560,0
20231129,105500,35030710,6560,6560,6560,6560,0
20231129,105400,35030710,6560,6560,6560,6560,0
20231129,105300,35030710,6560,6560,6560,6560,0
20231129,105200,35030710,6560,6560,6560,6560,0
20231129,105100,35030710,6560,6560,6560,6560,0
20231129,105000,35030710,6560,6560,6560,6560,0
20231129,104900,35030710,6560,6560,6560,6560,0
20231129,104800,35030710,6560,6560,6560,6560,0
20231129,104700,35030710,6560,6560,6560,6560,0
20231129,104600,35030710,6560,6560,6560,6560,2
20231129,104500,35017590,6560,6560,6560,6560,0
20231129,104400,35017590,6560,6560,6560,6560,0
20231129,104300,35017590,6560,6560,6560,6560,106
20231129,104200,34322230,6560,6560,6560,6560,0
20231129,104100,34322230,6560,6560,6560,6560,0
20231129,104000,34322230,6560,6560,6560,6560,0
20231129,103900,34322230,6560,6560,6560,6560,0
20231129,103800,34322230,6560,6560,6560,6560,0
20231129,103700,34322230,6560,6560,6560,6560,0
20231129,103600,34322230,6560,6560,6560,6560,0
20231129,103500,34322230,6560,6560,6560,6560,0
20231129,103400,34322230,6560,6560,6560,6560,0
20231129,103300,34322230,6560,6560,6560,6560,0
20231129,103200,34322230,6560,6560,6560,6560,0
20231129,103100,34322230,6560,6560,6560,6560,0
20231129,103000,34322230,6560,6560,6560,6560,10
20231129,102900,34256630,6560,6560,6560,6560,32
20231129,102800,34046710,6560,6560,6560,6560,0
20231129,102700,34046710,6560,6560,6560,6560,0
20231129,102600,34046710,6560,6560,6560,6560,0
20231129,102500,34046710,6560,6560,6560,6560,0
20231129,102400,34046710,6560,6560,6560,6560,0
20231129,102300,34046710,6560,6560,6560,6560,0
20231129,102200,34046710,6560,6560,6560,6560,0
20231129,102100,34046710,6560,6560,6560,6560,0
20231129,102000,34046710,6560,6560,6560,6560,0
20231129,101900,34046710,6560,6560,6560,6560,0
20231129,101800,34046710,6560,6560,6560,6560,0
20231129,101700,34046710,6560,6560,6560,6560,0
20231129,101600,34046710,6560,6560,6560,6560,0
20231129,101500,34046710,6560,6560,6560,6560,0
20231129,101400,34046710,6560,6560,6560,6560,0
20231129,101300,34046710,6560,6560,6560,6560,0
20231129,101200,34046710,6560,6560,6560,6560,0
20231129,101100,34046710,6560,6560,6560,6560,0
20231129,101000,34046710,6560,6560,6560,6560,18
20231129,100900,33928630,6560,6560,6560,6560,5
20231129,100800,33895830,6560,6560,6560,6560,0
20231129,100700,33895830,6560,6560,6560,6560,13
20231129,100600,33810550,6560,6560,6560,6560,0
20231129,100500,33810550,6560,6560,6560,6560,0
20231129,100400,33810550,6560,6560,6560,6560,0
20231129,100300,33810550,6560,6560,6560,6560,0
20231129,100200,33810550,6560,6560,6560,6560,0
20231129,100100,33810550,6560,6560,6560,6560,0
20231129,100000,33810550,6560,6560,6560,6560,0
20231129,095900,33810550,6560,6560,6560,6560,0
20231129,095800,33810550,6560,6560,6560,6560,116
20231129,095700,33049590,6560,6560,6560,6560,0
20231129,095600,33049590,6560,6560,6560,6560,87
20231129,095500,32478870,6550,6550,6550,6550,26
20231129,095400,32308570,6550,6550,6550,6550,107
20231129,095300,31607720,6560,6560,6560,6560,0
20231129,095200,31607720,6560,6560,6560,6560,1
20231129,095100,31601160,6560,6560,6560,6560,1
20231129,095000,31594600,6560,6560,6560,6560,1
20231129,094900,31588040,6570,6570,6570,6570,0
20231129,094800,31588040,6570,6570,6570,6570,0
20231129,094700,31588040,6570,6570,6570,6570,0
20231129,094600,31588040,6570,6570,6570,6570,0
20231129,094500,31588040,6570,6570,6570,6570,0
20231129,094400,31588040,6570,6570,6570,6570,0
20231129,094300,31588040,6570,6570,6570,6570,0
20231129,094200,31588040,6570,6570,6570,6570,0
20231129,094100,31588040,6570,6570,6570,6570,3
20231129,094000,31568330,6570,6570,6570,6570,86
20231129,093900,31003310,6570,6570,6570,6570,0
20231129,093800,31003310,6570,6570,6570,6570,0
20231129,093700,31003310,6570,6570,6570,6570,6
20231129,093600,30963890,6570,6570,6570,6570,0
20231129,093500,30963890,6570,6570,6570,6570,0
20231129,093400,30963890,6570,6570,6570,6570,0
20231129,093300,30963890,6570,6570,6570,6570,0
20231129,093200,30963890,6570,6570,6570,6570,0
20231129,093100,30963890,6570,6570,6570,6570,1
20231129,093000,30957320,6510,6510,6510,6510,0
20231129,092900,30957320,6510,6510,6510,6510,0
20231129,092800,30957320,6510,6510,6510,6510,0
20231129,092700,30957320,6510,6510,6510,6510,0
20231129,092600,30957320,6510,6510,6510,6510,0
20231129,092500,30957320,6510,6550,6550,6510,1000
20231129,092400,24439940,6520,6550,6550,6520,300
20231129,092300,22479850,6550,6560,6560,6550,1098
20231129,092200,15285510,6570,6570,6570,6570,0
20231129,092100,15285510,6570,6570,6570,6570,0
20231129,092000,15285510,6570,6570,6570,6570,266
20231129,091900,13537890,6570,6570,6570,6570,10
20231129,091800,13472190,6590,6570,6590,6570,7
20231129,091700,13426180,6590,6600,6600,6590,985
20231129,091600,6934950,6600,6600,6600,6600,0
20231129,091500,6934950,6600,6600,6600,6600,0
20231129,091400,6934950,6600,6600,6600,6600,0
20231129,091300,6934950,6600,6600,6600,6600,0
20231129,091200,6934950,6600,6590,6600,6590,20
20231129,091100,6803090,6590,6590,6590,6590,2
20231129,091000,6789910,6590,6590,6590,6590,100
20231129,090900,6130910,6590,6590,6590,6590,0
20231129,090800,6130910,6590,6590,6590,6590,0
20231129,090700,6130910,6590,6590,6590,6590,0
20231129,090600,6130910,6590,6590,6590,6590,0
20231129,090500,6130910,6590,6590,6590,6590,0
20231129,090400,6130910,6590,6590,6590,6590,0
20231129,090300,6130910,6590,6590,6590,6590,1
20231129,090200,6124320,6580,6580,6580,6580,152
20231129,090100,5124160,6570,6570,6570,6570,420
20231129,090000,2364760,6570,6570,6570,6560,360