stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,203900,39521040,9630,9630,9630,9630,22
20231129,203800,39521040,9630,9630,9630,9630,0
20231129,203700,39521040,9630,9630,9630,9630,0
20231129,203600,39521040,9630,9630,9630,9630,0
20231129,203500,39521040,9630,9630,9630,9630,0
20231129,203400,39521040,9630,9630,9630,9630,0
20231129,203300,39521040,9630,9630,9630,9630,0
20231129,203200,39521040,9630,9630,9630,9630,0
20231129,203100,39521040,9630,9630,9630,9630,0
20231129,203000,39521040,9630,9630,9630,9630,0
20231129,202900,39521040,9630,9630,9630,9630,0
20231129,202800,39521040,9630,9630,9630,9630,0
20231129,202700,39521040,9630,9630,9630,9630,0
20231129,202600,39521040,9630,9630,9630,9630,0
20231129,202500,39521040,9630,9630,9630,9630,0
20231129,202400,39521040,9630,9630,9630,9630,0
20231129,202300,39521040,9630,9630,9630,9630,0
20231129,202200,39521040,9630,9630,9630,9630,0
20231129,202100,39521040,9630,9630,9630,9630,0
20231129,202000,39521040,9630,9630,9630,9630,0
20231129,201900,39521040,9630,9630,9630,9630,0
20231129,201800,39521040,9630,9630,9630,9630,0
20231129,201700,39521040,9630,9630,9630,9630,0
20231129,201600,39521040,9630,9630,9630,9630,0
20231129,201500,39521040,9630,9630,9630,9630,0
20231129,201400,39521040,9630,9630,9630,9630,0
20231129,201300,39521040,9630,9630,9630,9630,0
20231129,201200,39521040,9630,9630,9630,9630,0
20231129,201100,39521040,9630,9630,9630,9630,0
20231129,201000,39521040,9630,9630,9630,9630,0
20231129,200900,39521040,9630,9630,9630,9630,22
20231129,200800,39521040,9630,9630,9630,9630,0
20231129,200700,39521040,9630,9630,9630,9630,0
20231129,200600,39521040,9630,9630,9630,9630,0
20231129,200500,39521040,9630,9630,9630,9630,0
20231129,200400,39521040,9630,9630,9630,9630,0
20231129,200300,39521040,9630,9630,9630,9630,0
20231129,200200,39521040,9630,9630,9630,9630,0
20231129,200100,39521040,9630,9630,9630,9630,0
20231129,200000,39521040,9630,9630,9630,9630,0
20231129,195900,39521040,9630,9630,9630,9630,0
20231129,195800,39521040,9630,9630,9630,9630,0
20231129,195700,39521040,9630,9630,9630,9630,0
20231129,195600,39521040,9630,9630,9630,9630,0
20231129,195500,39521040,9630,9630,9630,9630,0
20231129,195400,39521040,9630,9630,9630,9630,0
20231129,195300,39521040,9630,9630,9630,9630,0
20231129,195200,39521040,9630,9630,9630,9630,0
20231129,195100,39521040,9630,9630,9630,9630,0
20231129,195000,39521040,9630,9630,9630,9630,0
20231129,194900,39521040,9630,9630,9630,9630,0
20231129,194800,39521040,9630,9630,9630,9630,0
20231129,194700,39521040,9630,9630,9630,9630,0
20231129,194600,39521040,9630,9630,9630,9630,0
20231129,194500,39521040,9630,9630,9630,9630,0
20231129,194400,39521040,9630,9630,9630,9630,0
20231129,194300,39521040,9630,9630,9630,9630,0
20231129,194200,39521040,9630,9630,9630,9630,0
20231129,194100,39521040,9630,9630,9630,9630,0
20231129,194000,39521040,9630,9630,9630,9630,0
20231129,193900,39521040,9630,9630,9630,9630,22
20231129,193800,39521040,9630,9630,9630,9630,0
20231129,193700,39521040,9630,9630,9630,9630,0
20231129,193600,39521040,9630,9630,9630,9630,0
20231129,193500,39521040,9630,9630,9630,9630,0
20231129,193400,39521040,9630,9630,9630,9630,0
20231129,193300,39521040,9630,9630,9630,9630,0
20231129,193200,39521040,9630,9630,9630,9630,0
20231129,193100,39521040,9630,9630,9630,9630,0
20231129,193000,39521040,9630,9630,9630,9630,0
20231129,192900,39521040,9630,9630,9630,9630,0
20231129,192800,39521040,9630,9630,9630,9630,0
20231129,192700,39521040,9630,9630,9630,9630,0
20231129,192600,39521040,9630,9630,9630,9630,0
20231129,192500,39521040,9630,9630,9630,9630,0
20231129,192400,39521040,9630,9630,9630,9630,0
20231129,192300,39521040,9630,9630,9630,9630,0
20231129,192200,39521040,9630,9630,9630,9630,0
20231129,192100,39521040,9630,9630,9630,9630,0
20231129,192000,39521040,9630,9630,9630,9630,0
20231129,191900,39521040,9630,9630,9630,9630,0
20231129,191800,39521040,9630,9630,9630,9630,0
20231129,191700,39521040,9630,9630,9630,9630,0
20231129,191600,39521040,9630,9630,9630,9630,0
20231129,191500,39521040,9630,9630,9630,9630,0
20231129,191400,39521040,9630,9630,9630,9630,0
20231129,191300,39521040,9630,9630,9630,9630,0
20231129,191200,39521040,9630,9630,9630,9630,0
20231129,191100,39521040,9630,9630,9630,9630,0
20231129,191000,39521040,9630,9630,9630,9630,0
20231129,190900,39521040,9630,9630,9630,9630,22
20231129,190800,39521040,9630,9630,9630,9630,0
20231129,190700,39521040,9630,9630,9630,9630,0
20231129,190600,39521040,9630,9630,9630,9630,0
20231129,190500,39521040,9630,9630,9630,9630,0
20231129,190400,39521040,9630,9630,9630,9630,0
20231129,190300,39521040,9630,9630,9630,9630,0
20231129,190200,39521040,9630,9630,9630,9630,0
20231129,190100,39521040,9630,9630,9630,9630,0
20231129,190000,39521040,9630,9630,9630,9630,0
20231129,185900,39521040,9630,9630,9630,9630,0
20231129,185800,39521040,9630,9630,9630,9630,0
20231129,185700,39521040,9630,9630,9630,9630,0
20231129,185600,39521040,9630,9630,9630,9630,0
20231129,185500,39521040,9630,9630,9630,9630,0
20231129,185400,39521040,9630,9630,9630,9630,0
20231129,185300,39521040,9630,9630,9630,9630,0
20231129,185200,39521040,9630,9630,9630,9630,0
20231129,185100,39521040,9630,9630,9630,9630,0
20231129,185000,39521040,9630,9630,9630,9630,0
20231129,184900,39521040,9630,9630,9630,9630,0
20231129,184800,39521040,9630,9630,9630,9630,0
20231129,184700,39521040,9630,9630,9630,9630,0
20231129,184600,39521040,9630,9630,9630,9630,0
20231129,184500,39521040,9630,9630,9630,9630,0
20231129,184400,39521040,9630,9630,9630,9630,0
20231129,184300,39521040,9630,9630,9630,9630,0
20231129,184200,39521040,9630,9630,9630,9630,0
20231129,184100,39521040,9630,9630,9630,9630,0
20231129,184000,39521040,9630,9630,9630,9630,0
20231129,183900,39521040,9630,9630,9630,9630,22
20231129,183800,39521040,9630,9630,9630,9630,0
20231129,183700,39521040,9630,9630,9630,9630,0
20231129,183600,39521040,9630,9630,9630,9630,0
20231129,183500,39521040,9630,9630,9630,9630,0
20231129,183400,39521040,9630,9630,9630,9630,0
20231129,183300,39521040,9630,9630,9630,9630,0
20231129,183200,39521040,9630,9630,9630,9630,0
20231129,183100,39521040,9630,9630,9630,9630,0
20231129,183000,39521040,9630,9630,9630,9630,0
20231129,182900,39521040,9630,9630,9630,9630,0
20231129,182800,39521040,9630,9630,9630,9630,0
20231129,182700,39521040,9630,9630,9630,9630,0
20231129,182600,39521040,9630,9630,9630,9630,0
20231129,182500,39521040,9630,9630,9630,9630,0
20231129,182400,39521040,9630,9630,9630,9630,0
20231129,182300,39521040,9630,9630,9630,9630,0
20231129,182200,39521040,9630,9630,9630,9630,0
20231129,182100,39521040,9630,9630,9630,9630,0
20231129,182000,39521040,9630,9630,9630,9630,0
20231129,181900,39521040,9630,9630,9630,9630,0
20231129,181800,39521040,9630,9630,9630,9630,0
20231129,181700,39521040,9630,9630,9630,9630,0
20231129,181600,39521040,9630,9630,9630,9630,0
20231129,181500,39521040,9630,9630,9630,9630,0
20231129,181400,39521040,9630,9630,9630,9630,0
20231129,181300,39521040,9630,9630,9630,9630,0
20231129,181200,39521040,9630,9630,9630,9630,0
20231129,181100,39521040,9630,9630,9630,9630,0
20231129,181000,39521040,9630,9630,9630,9630,0
20231129,180900,39521040,9630,9630,9630,9630,22
20231129,180800,39521040,9630,9630,9630,9630,0
20231129,180700,39521040,9630,9630,9630,9630,0
20231129,180600,39521040,9630,9630,9630,9630,0
20231129,180500,39521040,9630,9630,9630,9630,0
20231129,180400,39521040,9630,9630,9630,9630,0
20231129,180300,39521040,9630,9630,9630,9630,0
20231129,180200,39521040,9630,9630,9630,9630,0
20231129,180100,39521040,9630,9630,9630,9630,0
20231129,180000,39521040,9630,9630,9630,9630,0
20231129,175900,39521040,9630,9630,9630,9630,0
20231129,175800,39521040,9630,9630,9630,9630,0
20231129,175700,39521040,9630,9630,9630,9630,0
20231129,175600,39521040,9630,9630,9630,9630,0
20231129,175500,39521040,9630,9630,9630,9630,0
20231129,175400,39521040,9630,9630,9630,9630,0
20231129,175300,39521040,9630,9630,9630,9630,0
20231129,175200,39521040,9630,9630,9630,9630,0
20231129,175100,39521040,9630,9630,9630,9630,0
20231129,175000,39521040,9630,9630,9630,9630,0
20231129,174900,39521040,9630,9630,9630,9630,0
20231129,174800,39521040,9630,9630,9630,9630,0
20231129,174700,39521040,9630,9630,9630,9630,0
20231129,174600,39521040,9630,9630,9630,9630,0
20231129,174500,39521040,9630,9630,9630,9630,0
20231129,174400,39521040,9630,9630,9630,9630,0
20231129,174300,39521040,9630,9630,9630,9630,0
20231129,174200,39521040,9630,9630,9630,9630,0
20231129,174100,39521040,9630,9630,9630,9630,0
20231129,174000,39521040,9630,9630,9630,9630,0
20231129,173900,39521040,9630,9630,9630,9630,22
20231129,173800,39521040,9630,9630,9630,9630,0
20231129,173700,39521040,9630,9630,9630,9630,0
20231129,173600,39521040,9630,9630,9630,9630,0
20231129,173500,39521040,9630,9630,9630,9630,0
20231129,173400,39521040,9630,9630,9630,9630,0
20231129,173300,39521040,9630,9630,9630,9630,0
20231129,173200,39521040,9630,9630,9630,9630,0
20231129,173100,39521040,9630,9630,9630,9630,0
20231129,173000,39521040,9630,9630,9630,9630,0
20231129,172900,39521040,9630,9630,9630,9630,0
20231129,172800,39521040,9630,9630,9630,9630,0
20231129,172700,39521040,9630,9630,9630,9630,0
20231129,172600,39521040,9630,9630,9630,9630,0
20231129,172500,39521040,9630,9630,9630,9630,0
20231129,172400,39521040,9630,9630,9630,9630,0
20231129,172300,39521040,9630,9630,9630,9630,0
20231129,172200,39521040,9630,9630,9630,9630,0
20231129,172100,39521040,9630,9630,9630,9630,0
20231129,172000,39521040,9630,9630,9630,9630,0
20231129,171900,39521040,9630,9630,9630,9630,0
20231129,171800,39521040,9630,9630,9630,9630,0
20231129,171700,39521040,9630,9630,9630,9630,0
20231129,171600,39521040,9630,9630,9630,9630,0
20231129,171500,39521040,9630,9630,9630,9630,0
20231129,171400,39521040,9630,9630,9630,9630,0
20231129,171300,39521040,9630,9630,9630,9630,0
20231129,171200,39521040,9630,9630,9630,9630,0
20231129,171100,39521040,9630,9630,9630,9630,0
20231129,171000,39521040,9630,9630,9630,9630,0
20231129,170900,39521040,9630,9630,9630,9630,22
20231129,170800,39521040,9630,9630,9630,9630,0
20231129,170700,39521040,9630,9630,9630,9630,0
20231129,170600,39521040,9630,9630,9630,9630,0
20231129,170500,39521040,9630,9630,9630,9630,0
20231129,170400,39521040,9630,9630,9630,9630,0
20231129,170300,39521040,9630,9630,9630,9630,0
20231129,170200,39521040,9630,9630,9630,9630,0
20231129,170100,39521040,9630,9630,9630,9630,0
20231129,170000,39521040,9630,9630,9630,9630,0
20231129,165900,39521040,9630,9630,9630,9630,0
20231129,165800,39521040,9630,9630,9630,9630,0
20231129,165700,39521040,9630,9630,9630,9630,0
20231129,165600,39521040,9630,9630,9630,9630,0
20231129,165500,39521040,9630,9630,9630,9630,0
20231129,165400,39521040,9630,9630,9630,9630,0
20231129,165300,39521040,9630,9630,9630,9630,0
20231129,165200,39521040,9630,9630,9630,9630,0
20231129,165100,39521040,9630,9630,9630,9630,0
20231129,165000,39521040,9630,9630,9630,9630,0
20231129,164900,39521040,9630,9630,9630,9630,0
20231129,164800,39521040,9630,9630,9630,9630,0
20231129,164700,39521040,9630,9630,9630,9630,0
20231129,164600,39521040,9630,9630,9630,9630,0
20231129,164500,39521040,9630,9630,9630,9630,0
20231129,164400,39521040,9630,9630,9630,9630,0
20231129,164300,39521040,9630,9630,9630,9630,0
20231129,164200,39521040,9630,9630,9630,9630,0
20231129,164100,39521040,9630,9630,9630,9630,0
20231129,164000,39521040,9630,9630,9630,9630,0
20231129,163900,39521040,9630,9630,9630,9630,22
20231129,163800,39521040,9630,9630,9630,9630,0
20231129,163700,39521040,9630,9630,9630,9630,0
20231129,163600,39521040,9630,9630,9630,9630,0
20231129,163500,39521040,9630,9630,9630,9630,0
20231129,163400,39521040,9630,9630,9630,9630,0
20231129,163300,39521040,9630,9630,9630,9630,0
20231129,163200,39521040,9630,9630,9630,9630,0
20231129,163100,39521040,9630,9630,9630,9630,0
20231129,163000,39521040,9630,9630,9630,9630,0
20231129,162900,39521040,9630,9630,9630,9630,0
20231129,162800,39521040,9630,9630,9630,9630,0
20231129,162700,39521040,9630,9630,9630,9630,0
20231129,162600,39521040,9630,9630,9630,9630,0
20231129,162500,39521040,9630,9630,9630,9630,0
20231129,162400,39521040,9630,9630,9630,9630,0
20231129,162300,39521040,9630,9630,9630,9630,0
20231129,162200,39521040,9630,9630,9630,9630,0
20231129,162100,39521040,9630,9630,9630,9630,0
20231129,162000,39521040,9630,9630,9630,9630,0
20231129,161900,39521040,9630,9630,9630,9630,0
20231129,161800,39521040,9630,9630,9630,9630,0
20231129,161700,39521040,9630,9630,9630,9630,0
20231129,161600,39521040,9630,9630,9630,9630,0
20231129,161500,39521040,9630,9630,9630,9630,0
20231129,161400,39521040,9630,9630,9630,9630,0
20231129,161300,39521040,9630,9630,9630,9630,0
20231129,161200,39521040,9630,9630,9630,9630,0
20231129,161100,39521040,9630,9630,9630,9630,0
20231129,161000,39521040,9630,9630,9630,9630,0
20231129,160900,39521040,9630,9630,9630,9630,22
20231129,160800,39521040,9630,9630,9630,9630,0
20231129,160700,39521040,9630,9630,9630,9630,0
20231129,160600,39521040,9630,9630,9630,9630,0
20231129,160500,39521040,9630,9630,9630,9630,0
20231129,160400,39521040,9630,9630,9630,9630,0
20231129,160300,39521040,9630,9630,9630,9630,0
20231129,160200,39521040,9630,9630,9630,9630,0
20231129,160100,39521040,9630,9630,9630,9630,0
20231129,160000,39521040,9630,9630,9630,9630,0
20231129,155900,39521040,9630,9630,9630,9630,0
20231129,155800,39521040,9630,9630,9630,9630,0
20231129,155700,39521040,9630,9630,9630,9630,0
20231129,155600,39521040,9630,9630,9630,9630,0
20231129,155500,39521040,9630,9630,9630,9630,0
20231129,155400,39521040,9630,9630,9630,9630,0
20231129,155300,39521040,9630,9630,9630,9630,0
20231129,155200,39521040,9630,9630,9630,9630,0
20231129,155100,39521040,9630,9630,9630,9630,0
20231129,155000,39521040,9630,9630,9630,9630,0
20231129,154900,39521040,9630,9630,9630,9630,0
20231129,154800,39521040,9630,9630,9630,9630,0
20231129,154700,39521040,9630,9630,9630,9630,0
20231129,154600,39521040,9630,9630,9630,9630,0
20231129,154500,39521040,9630,9630,9630,9630,0
20231129,154400,39521040,9630,9630,9630,9630,0
20231129,154300,39521040,9630,9630,9630,9630,0
20231129,154200,39521040,9630,9630,9630,9630,0
20231129,154100,39521040,9630,9630,9630,9630,0
20231129,154000,39521040,9630,9630,9630,9630,0
20231129,153900,39521040,9630,9630,9630,9630,22
20231129,153800,39521040,9630,9630,9630,9630,0
20231129,153700,39521040,9630,9630,9630,9630,0
20231129,153600,39521040,9630,9630,9630,9630,0
20231129,153500,39521040,9630,9630,9630,9630,0
20231129,153400,39521040,9630,9630,9630,9630,0
20231129,153300,39521040,9630,9630,9630,9630,0
20231129,153200,39521040,9630,9630,9630,9630,0
20231129,153100,39521040,9630,9630,9630,9630,0
20231129,153000,39521040,9630,9630,9630,9630,22
20231129,152900,39309180,9630,9630,9630,9630,0
20231129,152800,39309180,9630,9630,9630,9630,0
20231129,152700,39309180,9630,9630,9630,9630,0
20231129,152600,39309180,9630,9630,9630,9630,0
20231129,152500,39309180,9630,9630,9630,9630,0
20231129,152400,39309180,9630,9630,9630,9630,0
20231129,152300,39309180,9630,9630,9630,9630,0
20231129,152200,39309180,9630,9630,9630,9630,0
20231129,152100,39309180,9630,9630,9630,9630,0
20231129,152000,39309180,9630,9630,9630,9630,0
20231129,151900,39309180,9630,9630,9630,9630,0
20231129,151800,39309180,9630,9630,9630,9630,0
20231129,151700,39309180,9630,9630,9630,9630,0
20231129,151600,39309180,9630,9630,9630,9630,0
20231129,151500,39309180,9630,9620,9630,9620,35
20231129,151400,38972160,9620,9620,9620,9620,0
20231129,151300,38972160,9620,9620,9620,9620,0
20231129,151200,38972160,9620,9620,9620,9620,0
20231129,151100,38972160,9620,9610,9620,9610,5
20231129,151000,38924080,9620,9620,9620,9620,0
20231129,150900,38924080,9620,9620,9620,9620,2
20231129,150800,38904840,9620,9620,9620,9620,0
20231129,150700,38904840,9620,9620,9620,9620,3
20231129,150600,38875980,9600,9600,9600,9600,0
20231129,150500,38875980,9600,9600,9600,9600,0
20231129,150400,38875980,9600,9600,9600,9600,0
20231129,150300,38875980,9600,9600,9600,9600,0
20231129,150200,38875980,9600,9600,9600,9600,0
20231129,150100,38875980,9600,9600,9600,9600,0
20231129,150000,38875980,9600,9600,9600,9600,0
20231129,145900,38875980,9600,9600,9600,9600,0
20231129,145800,38875980,9600,9600,9600,9600,10
20231129,145700,38779980,9600,9600,9600,9600,27
20231129,145600,38520780,9610,9610,9610,9610,233
20231129,145500,36281650,9620,9620,9620,9620,1
20231129,145400,36272030,9620,9620,9620,9620,0
20231129,145300,36272030,9620,9620,9620,9620,0
20231129,145200,36272030,9620,9620,9620,9620,0
20231129,145100,36272030,9620,9620,9620,9620,0
20231129,145000,36272030,9620,9620,9620,9620,0
20231129,144900,36272030,9620,9620,9620,9620,0
20231129,144800,36272030,9620,9620,9620,9620,0
20231129,144700,36272030,9620,9620,9620,9620,0
20231129,144600,36272030,9620,9620,9620,9620,0
20231129,144500,36272030,9620,9620,9620,9620,0
20231129,144400,36272030,9620,9620,9620,9620,0
20231129,144300,36272030,9620,9620,9620,9620,0
20231129,144200,36272030,9620,9620,9620,9620,1
20231129,144100,36262410,9620,9620,9620,9620,50
20231129,144000,35781410,9620,9620,9620,9620,0
20231129,143900,35781410,9620,9620,9620,9620,0
20231129,143800,35781410,9620,9620,9620,9620,1
20231129,143700,35771790,9620,9620,9620,9620,1
20231129,143600,35762170,9620,9620,9620,9620,0
20231129,143500,35762170,9620,9620,9620,9620,0
20231129,143400,35762170,9620,9620,9620,9620,0
20231129,143300,35762170,9620,9620,9620,9620,0
20231129,143200,35762170,9620,9620,9620,9620,1
20231129,143100,35752550,9620,9620,9620,9620,0
20231129,143000,35752550,9620,9620,9620,9620,0
20231129,142900,35752550,9620,9620,9620,9620,2
20231129,142800,35733310,9620,9620,9620,9620,0
20231129,142700,35733310,9620,9620,9620,9620,0
20231129,142600,35733310,9620,9620,9620,9620,0
20231129,142500,35733310,9620,9620,9620,9620,0
20231129,142400,35733310,9620,9620,9620,9620,0
20231129,142300,35733310,9620,9620,9620,9620,0
20231129,142200,35733310,9620,9620,9620,9620,3
20231129,142100,35704450,9620,9620,9620,9620,0
20231129,142000,35704450,9620,9620,9620,9620,0
20231129,141900,35704450,9620,9620,9620,9620,0
20231129,141800,35704450,9620,9620,9620,9620,0
20231129,141700,35704450,9620,9620,9620,9620,0
20231129,141600,35704450,9620,9620,9620,9620,0
20231129,141500,35704450,9620,9620,9620,9620,0
20231129,141400,35704450,9620,9630,9630,9620,841
20231129,141300,27606380,9630,9620,9630,9620,124
20231129,141200,26412500,9620,9620,9620,9620,0
20231129,141100,26412500,9620,9620,9620,9620,6
20231129,141000,26354780,9630,9630,9630,9630,31
20231129,140900,26056250,9630,9630,9630,9630,20
20231129,140800,25863650,9620,9620,9620,9620,0
20231129,140700,25863650,9620,9620,9620,9620,16
20231129,140600,25709730,9620,9620,9620,9620,0
20231129,140500,25709730,9620,9620,9620,9620,0
20231129,140400,25709730,9620,9620,9620,9620,0
20231129,140300,25709730,9620,9620,9620,9620,0
20231129,140200,25709730,9620,9620,9620,9620,0
20231129,140100,25709730,9620,9620,9620,9620,0
20231129,140000,25709730,9620,9620,9620,9620,0
20231129,135900,25709730,9620,9620,9620,9620,0
20231129,135800,25709730,9620,9620,9620,9620,0
20231129,135700,25709730,9620,9620,9620,9620,0
20231129,135600,25709730,9620,9620,9620,9620,0
20231129,135500,25709730,9620,9620,9620,9620,0
20231129,135400,25709730,9620,9620,9620,9620,0
20231129,135300,25709730,9620,9620,9620,9620,0
20231129,135200,25709730,9620,9620,9620,9620,0
20231129,135100,25709730,9620,9620,9620,9620,20
20231129,135000,25517330,9620,9620,9620,9620,0
20231129,134900,25517330,9620,9620,9620,9620,0
20231129,134800,25517330,9620,9620,9620,9620,0
20231129,134700,25517330,9620,9620,9620,9620,0
20231129,134600,25517330,9620,9620,9620,9620,1
20231129,134500,25507710,9600,9600,9600,9600,521
20231129,134400,20506110,9600,9600,9600,9600,0
20231129,134300,20506110,9600,9600,9600,9600,0
20231129,134200,20506110,9600,9600,9600,9600,0
20231129,134100,20506110,9600,9600,9600,9600,0
20231129,134000,20506110,9600,9600,9600,9600,11
20231129,133900,20400510,9620,9620,9620,9620,0
20231129,133800,20400510,9620,9620,9620,9620,0
20231129,133700,20400510,9620,9620,9620,9620,0
20231129,133600,20400510,9620,9620,9620,9620,0
20231129,133500,20400510,9620,9620,9620,9620,0
20231129,133400,20400510,9620,9620,9620,9620,0
20231129,133300,20400510,9620,9620,9620,9620,60
20231129,133200,19823310,9620,9620,9620,9620,5
20231129,133100,19775210,9600,9600,9600,9600,0
20231129,133000,19775210,9600,9600,9600,9600,104
20231129,132900,18776810,9610,9610,9610,9610,867
20231129,132800,10444940,9620,9620,9620,9620,0
20231129,132700,10444940,9620,9620,9620,9620,0
20231129,132600,10444940,9620,9620,9620,9620,0
20231129,132500,10444940,9620,9620,9620,9620,0
20231129,132400,10444940,9620,9620,9620,9620,0
20231129,132300,10444940,9620,9620,9620,9620,0
20231129,132200,10444940,9620,9620,9620,9620,0
20231129,132100,10444940,9620,9620,9620,9620,0
20231129,132000,10444940,9620,9620,9620,9620,0
20231129,131900,10444940,9620,9620,9620,9620,0
20231129,131800,10444940,9620,9620,9620,9620,0
20231129,131700,10444940,9620,9620,9620,9620,0
20231129,131600,10444940,9620,9620,9620,9620,0
20231129,131500,10444940,9620,9620,9620,9620,1
20231129,131400,10435320,9610,9610,9610,9610,1
20231129,131300,10425710,9620,9620,9620,9620,0
20231129,131200,10425710,9620,9620,9620,9620,0
20231129,131100,10425710,9620,9620,9620,9620,1
20231129,131000,10416090,9620,9620,9620,9620,0
20231129,130900,10416090,9620,9620,9620,9620,1
20231129,130800,10406470,9620,9620,9620,9620,0
20231129,130700,10406470,9620,9620,9620,9620,0
20231129,130600,10406470,9620,9620,9620,9620,3
20231129,130500,10377610,9620,9620,9620,9620,1
20231129,130400,10367990,9620,9620,9620,9620,0
20231129,130300,10367990,9620,9620,9620,9620,0
20231129,130200,10367990,9620,9620,9620,9620,0
20231129,130100,10367990,9620,9620,9620,9620,0
20231129,130000,10367990,9620,9620,9620,9620,0
20231129,125900,10367990,9620,9620,9620,9620,0
20231129,125800,10367990,9620,9620,9620,9620,0
20231129,125700,10367990,9620,9620,9620,9620,0
20231129,125600,10367990,9620,9620,9620,9620,5
20231129,125500,10319890,9620,9620,9620,9620,5
20231129,125400,10271790,9610,9610,9610,9610,0
20231129,125300,10271790,9610,9610,9610,9610,0
20231129,125200,10271790,9610,9610,9610,9610,0
20231129,125100,10271790,9610,9610,9610,9610,0
20231129,125000,10271790,9610,9610,9610,9610,46
20231129,124900,9829730,9620,9620,9620,9620,0
20231129,124800,9829730,9620,9620,9620,9620,0
20231129,124700,9829730,9620,9620,9620,9620,0
20231129,124600,9829730,9620,9620,9620,9620,1
20231129,124500,9820110,9620,9620,9620,9620,0
20231129,124400,9820110,9620,9620,9620,9620,0
20231129,124300,9820110,9620,9620,9620,9620,0
20231129,124200,9820110,9620,9620,9620,9620,0
20231129,124100,9820110,9620,9620,9620,9620,0
20231129,124000,9820110,9620,9620,9620,9620,0
20231129,123900,9820110,9620,9620,9620,9620,3
20231129,123800,9791250,9630,9630,9630,9630,0
20231129,123700,9791250,9630,9630,9630,9630,0
20231129,123600,9791250,9630,9630,9630,9630,0
20231129,123500,9791250,9630,9630,9630,9630,0
20231129,123400,9791250,9630,9630,9630,9630,0
20231129,123300,9791250,9630,9630,9630,9630,20
20231129,123200,9598650,9630,9630,9630,9630,0
20231129,123100,9598650,9630,9630,9630,9630,0
20231129,123000,9598650,9630,9630,9630,9630,0
20231129,122900,9598650,9630,9630,9630,9630,0
20231129,122800,9598650,9630,9630,9630,9630,0
20231129,122700,9598650,9630,9630,9630,9630,0
20231129,122600,9598650,9630,9630,9630,9630,0
20231129,122500,9598650,9630,9630,9630,9630,2
20231129,122400,9579390,9630,9630,9630,9630,0
20231129,122300,9579390,9630,9630,9630,9630,1
20231129,122200,9569760,9630,9630,9630,9630,0
20231129,122100,9569760,9630,9630,9630,9630,0
20231129,122000,9569760,9630,9630,9630,9630,10
20231129,121900,9473460,9630,9630,9630,9630,0
20231129,121800,9473460,9630,9630,9630,9630,1
20231129,121700,9463830,9630,9630,9630,9630,0
20231129,121600,9463830,9630,9630,9630,9630,0
20231129,121500,9463830,9630,9630,9630,9630,0
20231129,121400,9463830,9630,9630,9630,9630,0
20231129,121300,9463830,9630,9630,9630,9630,0
20231129,121200,9463830,9630,9630,9630,9630,0
20231129,121100,9463830,9630,9630,9630,9630,0
20231129,121000,9463830,9630,9630,9630,9630,0
20231129,120900,9463830,9630,9630,9630,9630,0
20231129,120800,9463830,9630,9630,9630,9630,0
20231129,120700,9463830,9630,9630,9630,9630,0
20231129,120600,9463830,9630,9630,9630,9630,0
20231129,120500,9463830,9630,9630,9630,9630,1
20231129,120400,9454200,9630,9630,9630,9630,52
20231129,120300,8953440,9620,9620,9620,9620,0
20231129,120200,8953440,9620,9620,9620,9620,0
20231129,120100,8953440,9620,9620,9620,9620,0
20231129,120000,8953440,9620,9620,9620,9620,0
20231129,115900,8953440,9620,9620,9620,9620,0
20231129,115800,8953440,9620,9620,9620,9620,0
20231129,115700,8953440,9620,9620,9620,9620,0
20231129,115600,8953440,9620,9620,9620,9620,48
20231129,115500,8491680,9620,9620,9620,9620,0
20231129,115400,8491680,9620,9620,9620,9620,0
20231129,115300,8491680,9620,9620,9620,9620,2
20231129,115200,8472440,9620,9620,9620,9620,0
20231129,115100,8472440,9620,9620,9620,9620,0
20231129,115000,8472440,9620,9620,9620,9620,0
20231129,114900,8472440,9620,9620,9620,9620,0
20231129,114800,8472440,9620,9620,9620,9620,0
20231129,114700,8472440,9620,9620,9620,9620,0
20231129,114600,8472440,9620,9620,9620,9620,0
20231129,114500,8472440,9620,9620,9620,9620,0
20231129,114400,8472440,9620,9620,9620,9620,0
20231129,114300,8472440,9620,9620,9620,9620,0
20231129,114200,8472440,9620,9620,9620,9620,0
20231129,114100,8472440,9620,9620,9620,9620,0
20231129,114000,8472440,9620,9620,9620,9620,0
20231129,113900,8472440,9620,9620,9620,9620,0
20231129,113800,8472440,9620,9620,9620,9620,0
20231129,113700,8472440,9620,9620,9620,9620,0
20231129,113600,8472440,9620,9620,9620,9620,0
20231129,113500,8472440,9620,9620,9620,9620,0
20231129,113400,8472440,9620,9620,9620,9620,0
20231129,113300,8472440,9620,9620,9620,9620,0
20231129,113200,8472440,9620,9620,9620,9620,0
20231129,113100,8472440,9620,9620,9620,9620,10
20231129,113000,8376240,9610,9610,9610,9610,15
20231129,112900,8232090,9600,9600,9600,9600,0
20231129,112800,8232090,9600,9600,9600,9600,1
20231129,112700,8222490,9600,9600,9600,9600,0
20231129,112600,8222490,9600,9600,9600,9600,0
20231129,112500,8222490,9600,9600,9600,9600,0
20231129,112400,8222490,9600,9600,9600,9600,160
20231129,112300,6686490,9610,9610,9610,9610,0
20231129,112200,6686490,9610,9610,9610,9610,0
20231129,112100,6686490,9610,9610,9610,9610,1
20231129,112000,6676880,9610,9610,9610,9610,3
20231129,111900,6648050,9610,9610,9610,9610,0
20231129,111800,6648050,9610,9610,9610,9610,1
20231129,111700,6638440,9610,9610,9610,9610,0
20231129,111600,6638440,9610,9610,9610,9610,0
20231129,111500,6638440,9610,9610,9610,9610,1
20231129,111400,6628830,9600,9600,9600,9600,0
20231129,111300,6628830,9600,9600,9600,9600,28
20231129,111200,6360030,9600,9600,9600,9600,100
20231129,111100,5400030,9610,9610,9610,9610,0
20231129,111000,5400030,9610,9610,9610,9610,0
20231129,110900,5400030,9610,9610,9610,9610,0
20231129,110800,5400030,9610,9610,9610,9610,0
20231129,110700,5400030,9610,9610,9610,9610,1
20231129,110600,5390420,9610,9610,9610,9610,0
20231129,110500,5390420,9610,9610,9610,9610,0
20231129,110400,5390420,9610,9610,9610,9610,0
20231129,110300,5390420,9610,9610,9610,9610,15
20231129,110200,5246270,9600,9600,9600,9600,0
20231129,110100,5246270,9600,9600,9600,9600,0
20231129,110000,5246270,9600,9600,9600,9600,0
20231129,105900,5246270,9600,9600,9600,9600,0
20231129,105800,5246270,9600,9600,9600,9600,19
20231129,105700,5063870,9600,9600,9600,9600,0
20231129,105600,5063870,9600,9600,9600,9600,0
20231129,105500,5063870,9600,9600,9600,9600,0
20231129,105400,5063870,9600,9600,9600,9600,0
20231129,105300,5063870,9600,9600,9600,9600,0
20231129,105200,5063870,9600,9600,9600,9600,0
20231129,105100,5063870,9600,9600,9600,9600,0
20231129,105000,5063870,9600,9600,9600,9600,0
20231129,104900,5063870,9600,9600,9600,9600,0
20231129,104800,5063870,9600,9600,9600,9600,0
20231129,104700,5063870,9600,9600,9600,9600,0
20231129,104600,5063870,9600,9600,9600,9600,5
20231129,104500,5015870,9610,9610,9610,9610,2
20231129,104400,4996650,9610,9610,9610,9610,0
20231129,104300,4996650,9610,9610,9610,9610,0
20231129,104200,4996650,9610,9610,9610,9610,2
20231129,104100,4977430,9610,9610,9610,9610,1
20231129,104000,4967820,9610,9610,9610,9610,0
20231129,103900,4967820,9610,9610,9610,9610,120
20231129,103800,3814620,9610,9610,9610,9610,0
20231129,103700,3814620,9610,9610,9610,9610,0
20231129,103600,3814620,9610,9610,9610,9610,0
20231129,103500,3814620,9610,9610,9610,9610,1
20231129,103400,3805010,9610,9610,9610,9610,7
20231129,103300,3737740,9600,9600,9600,9600,0
20231129,103200,3737740,9600,9600,9600,9600,0
20231129,103100,3737740,9600,9600,9600,9600,31
20231129,103000,3440140,9610,9610,9610,9610,0
20231129,102900,3440140,9610,9610,9610,9610,0
20231129,102800,3440140,9610,9610,9610,9610,5
20231129,102700,3392090,9610,9610,9610,9610,0
20231129,102600,3392090,9610,9610,9610,9610,7
20231129,102500,3324820,9610,9610,9610,9610,5
20231129,102400,3276770,9600,9600,9600,9600,0
20231129,102300,3276770,9600,9610,9610,9600,2
20231129,102200,3257560,9610,9610,9610,9610,0
20231129,102100,3257560,9610,9610,9610,9610,0
20231129,102000,3257560,9610,9610,9610,9610,0
20231129,101900,3257560,9610,9610,9610,9610,0
20231129,101800,3257560,9610,9610,9610,9610,0
20231129,101700,3257560,9610,9610,9610,9610,20
20231129,101600,3065360,9610,9610,9610,9610,0
20231129,101500,3065360,9610,9610,9610,9610,1
20231129,101400,3055750,9610,9610,9610,9610,0
20231129,101300,3055750,9610,9610,9610,9610,0
20231129,101200,3055750,9610,9610,9610,9610,6
20231129,101100,2998090,9610,9610,9610,9610,0
20231129,101000,2998090,9610,9610,9610,9610,0
20231129,100900,2998090,9610,9610,9610,9610,0
20231129,100800,2998090,9610,9610,9610,9610,0
20231129,100700,2998090,9610,9610,9610,9610,0
20231129,100600,2998090,9610,9610,9610,9610,0
20231129,100500,2998090,9610,9610,9610,9610,1
20231129,100400,2988480,9600,9600,9600,9600,0
20231129,100300,2988480,9600,9600,9600,9600,0
20231129,100200,2988480,9600,9600,9600,9600,14
20231129,100100,2854080,9610,9610,9610,9610,0
20231129,100000,2854080,9610,9610,9610,9610,0
20231129,095900,2854080,9610,9610,9610,9610,0
20231129,095800,2854080,9610,9610,9610,9610,0
20231129,095700,2854080,9610,9610,9610,9610,0
20231129,095600,2854080,9610,9610,9610,9610,0
20231129,095500,2854080,9610,9610,9610,9610,7
20231129,095400,2786810,9610,9610,9610,9610,2
20231129,095300,2767590,9610,9610,9610,9610,1
20231129,095200,2757980,9610,9610,9610,9610,2
20231129,095100,2738760,9610,9610,9610,9610,0
20231129,095000,2738760,9610,9610,9610,9610,0
20231129,094900,2738760,9610,9610,9610,9610,0
20231129,094800,2738760,9610,9610,9610,9610,0
20231129,094700,2738760,9610,9610,9610,9610,0
20231129,094600,2738760,9610,9610,9610,9610,1
20231129,094500,2729150,9610,9610,9610,9610,0
20231129,094400,2729150,9610,9610,9610,9610,0
20231129,094300,2729150,9610,9610,9610,9610,2
20231129,094200,2709930,9610,9610,9610,9610,1
20231129,094100,2700320,9610,9610,9610,9610,0
20231129,094000,2700320,9610,9610,9610,9610,1
20231129,093900,2690710,9610,9610,9610,9610,2
20231129,093800,2671490,9610,9610,9610,9610,23
20231129,093700,2450460,9610,9600,9610,9600,2
20231129,093600,2431250,9600,9610,9610,9600,90
20231129,093500,1567240,9610,9610,9610,9610,0
20231129,093400,1567240,9610,9610,9610,9610,0
20231129,093300,1567240,9610,9610,9610,9610,3
20231129,093200,1538410,9610,9610,9610,9610,0
20231129,093100,1538410,9610,9620,9620,9610,7
20231129,093000,1471080,9610,9610,9610,9610,3
20231129,092900,1442250,9610,9610,9610,9610,3
20231129,092800,1413420,9600,9600,9600,9600,0
20231129,092700,1413420,9600,9610,9610,9600,19
20231129,092600,1230920,9610,9610,9610,9610,13
20231129,092500,1105990,9610,9610,9610,9610,7
20231129,092400,1038720,9610,9610,9610,9610,4
20231129,092300,1000280,9600,9600,9600,9600,0
20231129,092200,1000280,9600,9600,9600,9600,0
20231129,092100,1000280,9600,9600,9600,9600,2
20231129,092000,981080,9600,9600,9600,9600,0
20231129,091900,981080,9600,9610,9610,9600,12
20231129,091800,865850,9610,9610,9610,9610,0
20231129,091700,865850,9610,9610,9610,9610,20
20231129,091600,673650,9620,9620,9620,9620,0
20231129,091500,673650,9620,9620,9620,9620,0
20231129,091400,673650,9620,9620,9620,9620,1
20231129,091300,664030,9610,9610,9610,9610,28
20231129,091200,394950,9620,9620,9620,9620,2
20231129,091100,375710,9620,9620,9620,9620,10
20231129,091000,279510,9630,9630,9630,9630,5
20231129,090900,231360,9640,9640,9640,9640,0
20231129,090800,231360,9640,9640,9640,9640,0
20231129,090700,231360,9640,9640,9640,9640,1
20231129,090600,221720,9640,9640,9640,9640,4
20231129,090500,183160,9640,9640,9640,9640,0
20231129,090400,183160,9640,9640,9640,9640,0
20231129,090300,183160,9640,9640,9640,9640,0
20231129,090200,183160,9640,9640,9640,9640,0
20231129,090100,183160,9640,9640,9640,9640,1
20231129,090000,173520,9640,9640,9640,9640,18