stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191600,152488860,12950,12950,12950,12950,80
20231124,191500,152488860,12950,12950,12950,12950,0
20231124,191400,152488860,12950,12950,12950,12950,0
20231124,191300,152488860,12950,12950,12950,12950,0
20231124,191200,152488860,12950,12950,12950,12950,0
20231124,191100,152488860,12950,12950,12950,12950,0
20231124,191000,152488860,12950,12950,12950,12950,0
20231124,190900,152488860,12950,12950,12950,12950,0
20231124,190800,152488860,12950,12950,12950,12950,0
20231124,190700,152488860,12950,12950,12950,12950,0
20231124,190600,152488860,12950,12950,12950,12950,0
20231124,190500,152488860,12950,12950,12950,12950,0
20231124,190400,152488860,12950,12950,12950,12950,0
20231124,190300,152488860,12950,12950,12950,12950,0
20231124,190200,152488860,12950,12950,12950,12950,0
20231124,190100,152488860,12950,12950,12950,12950,0
20231124,190000,152488860,12950,12950,12950,12950,0
20231124,185900,152488860,12950,12950,12950,12950,0
20231124,185800,152488860,12950,12950,12950,12950,0
20231124,185700,152488860,12950,12950,12950,12950,0
20231124,185600,152488860,12950,12950,12950,12950,0
20231124,185500,152488860,12950,12950,12950,12950,0
20231124,185400,152488860,12950,12950,12950,12950,0
20231124,185300,152488860,12950,12950,12950,12950,0
20231124,185200,152488860,12950,12950,12950,12950,0
20231124,185100,152488860,12950,12950,12950,12950,0
20231124,185000,152488860,12950,12950,12950,12950,0
20231124,184900,152488860,12950,12950,12950,12950,0
20231124,184800,152488860,12950,12950,12950,12950,0
20231124,184700,152488860,12950,12950,12950,12950,0
20231124,184600,152488860,12950,12950,12950,12950,80
20231124,184500,152488860,12950,12950,12950,12950,0
20231124,184400,152488860,12950,12950,12950,12950,0
20231124,184300,152488860,12950,12950,12950,12950,0
20231124,184200,152488860,12950,12950,12950,12950,0
20231124,184100,152488860,12950,12950,12950,12950,0
20231124,184000,152488860,12950,12950,12950,12950,0
20231124,183900,152488860,12950,12950,12950,12950,0
20231124,183800,152488860,12950,12950,12950,12950,0
20231124,183700,152488860,12950,12950,12950,12950,0
20231124,183600,152488860,12950,12950,12950,12950,0
20231124,183500,152488860,12950,12950,12950,12950,0
20231124,183400,152488860,12950,12950,12950,12950,0
20231124,183300,152488860,12950,12950,12950,12950,0
20231124,183200,152488860,12950,12950,12950,12950,0
20231124,183100,152488860,12950,12950,12950,12950,0
20231124,183000,152488860,12950,12950,12950,12950,0
20231124,182900,152488860,12950,12950,12950,12950,0
20231124,182800,152488860,12950,12950,12950,12950,0
20231124,182700,152488860,12950,12950,12950,12950,0
20231124,182600,152488860,12950,12950,12950,12950,0
20231124,182500,152488860,12950,12950,12950,12950,0
20231124,182400,152488860,12950,12950,12950,12950,0
20231124,182300,152488860,12950,12950,12950,12950,0
20231124,182200,152488860,12950,12950,12950,12950,0
20231124,182100,152488860,12950,12950,12950,12950,0
20231124,182000,152488860,12950,12950,12950,12950,0
20231124,181900,152488860,12950,12950,12950,12950,0
20231124,181800,152488860,12950,12950,12950,12950,0
20231124,181700,152488860,12950,12950,12950,12950,0
20231124,181600,152488860,12950,12950,12950,12950,80
20231124,181500,152488860,12950,12950,12950,12950,0
20231124,181400,152488860,12950,12950,12950,12950,0
20231124,181300,152488860,12950,12950,12950,12950,0
20231124,181200,152488860,12950,12950,12950,12950,0
20231124,181100,152488860,12950,12950,12950,12950,0
20231124,181000,152488860,12950,12950,12950,12950,0
20231124,180900,152488860,12950,12950,12950,12950,0
20231124,180800,152488860,12950,12950,12950,12950,0
20231124,180700,152488860,12950,12950,12950,12950,0
20231124,180600,152488860,12950,12950,12950,12950,0
20231124,180500,152488860,12950,12950,12950,12950,0
20231124,180400,152488860,12950,12950,12950,12950,0
20231124,180300,152488860,12950,12950,12950,12950,0
20231124,180200,152488860,12950,12950,12950,12950,0
20231124,180100,152488860,12950,12950,12950,12950,0
20231124,180000,152488860,12950,12950,12950,12950,0
20231124,175900,152488860,12950,12950,12950,12950,0
20231124,175800,152488860,12950,12950,12950,12950,0
20231124,175700,152488860,12950,12950,12950,12950,0
20231124,175600,152488860,12950,12950,12950,12950,0
20231124,175500,152488860,12950,12950,12950,12950,0
20231124,175400,152488860,12950,12950,12950,12950,0
20231124,175300,152488860,12950,12950,12950,12950,0
20231124,175200,152488860,12950,12950,12950,12950,0
20231124,175100,152488860,12950,12950,12950,12950,0
20231124,175000,152488860,12950,12950,12950,12950,0
20231124,174900,152488860,12950,12950,12950,12950,0
20231124,174800,152488860,12950,12950,12950,12950,0
20231124,174700,152488860,12950,12950,12950,12950,0
20231124,174600,152488860,12950,12950,12950,12950,80
20231124,174500,152488860,12950,12950,12950,12950,0
20231124,174400,152488860,12950,12950,12950,12950,0
20231124,174300,152488860,12950,12950,12950,12950,0
20231124,174200,152488860,12950,12950,12950,12950,0
20231124,174100,152488860,12950,12950,12950,12950,0
20231124,174000,152488860,12950,12950,12950,12950,0
20231124,173900,152488860,12950,12950,12950,12950,0
20231124,173800,152488860,12950,12950,12950,12950,0
20231124,173700,152488860,12950,12950,12950,12950,0
20231124,173600,152488860,12950,12950,12950,12950,0
20231124,173500,152488860,12950,12950,12950,12950,0
20231124,173400,152488860,12950,12950,12950,12950,0
20231124,173300,152488860,12950,12950,12950,12950,0
20231124,173200,152488860,12950,12950,12950,12950,0
20231124,173100,152488860,12950,12950,12950,12950,0
20231124,173000,152488860,12950,12950,12950,12950,0
20231124,172900,152488860,12950,12950,12950,12950,0
20231124,172800,152488860,12950,12950,12950,12950,0
20231124,172700,152488860,12950,12950,12950,12950,0
20231124,172600,152488860,12950,12950,12950,12950,0
20231124,172500,152488860,12950,12950,12950,12950,0
20231124,172400,152488860,12950,12950,12950,12950,0
20231124,172300,152488860,12950,12950,12950,12950,0
20231124,172200,152488860,12950,12950,12950,12950,0
20231124,172100,152488860,12950,12950,12950,12950,0
20231124,172000,152488860,12950,12950,12950,12950,0
20231124,171900,152488860,12950,12950,12950,12950,0
20231124,171800,152488860,12950,12950,12950,12950,0
20231124,171700,152488860,12950,12950,12950,12950,0
20231124,171600,152488860,12950,12950,12950,12950,80
20231124,171500,152488860,12950,12950,12950,12950,0
20231124,171400,152488860,12950,12950,12950,12950,0
20231124,171300,152488860,12950,12950,12950,12950,0
20231124,171200,152488860,12950,12950,12950,12950,0
20231124,171100,152488860,12950,12950,12950,12950,0
20231124,171000,152488860,12950,12950,12950,12950,0
20231124,170900,152488860,12950,12950,12950,12950,0
20231124,170800,152488860,12950,12950,12950,12950,0
20231124,170700,152488860,12950,12950,12950,12950,0
20231124,170600,152488860,12950,12950,12950,12950,0
20231124,170500,152488860,12950,12950,12950,12950,0
20231124,170400,152488860,12950,12950,12950,12950,0
20231124,170300,152488860,12950,12950,12950,12950,0
20231124,170200,152488860,12950,12950,12950,12950,0
20231124,170100,152488860,12950,12950,12950,12950,0
20231124,170000,152488860,12950,12950,12950,12950,0
20231124,165900,152488860,12950,12950,12950,12950,0
20231124,165800,152488860,12950,12950,12950,12950,0
20231124,165700,152488860,12950,12950,12950,12950,0
20231124,165600,152488860,12950,12950,12950,12950,0
20231124,165500,152488860,12950,12950,12950,12950,0
20231124,165400,152488860,12950,12950,12950,12950,0
20231124,165300,152488860,12950,12950,12950,12950,0
20231124,165200,152488860,12950,12950,12950,12950,0
20231124,165100,152488860,12950,12950,12950,12950,0
20231124,165000,152488860,12950,12950,12950,12950,0
20231124,164900,152488860,12950,12950,12950,12950,0
20231124,164800,152488860,12950,12950,12950,12950,0
20231124,164700,152488860,12950,12950,12950,12950,0
20231124,164600,152488860,12950,12950,12950,12950,80
20231124,164500,152488860,12950,12950,12950,12950,0
20231124,164400,152488860,12950,12950,12950,12950,0
20231124,164300,152488860,12950,12950,12950,12950,0
20231124,164200,152488860,12950,12950,12950,12950,0
20231124,164100,152488860,12950,12950,12950,12950,0
20231124,164000,152488860,12950,12950,12950,12950,0
20231124,163900,152488860,12950,12950,12950,12950,0
20231124,163800,152488860,12950,12950,12950,12950,0
20231124,163700,152488860,12950,12950,12950,12950,0
20231124,163600,152488860,12950,12950,12950,12950,0
20231124,163500,152488860,12950,12950,12950,12950,0
20231124,163400,152488860,12950,12950,12950,12950,0
20231124,163300,152488860,12950,12950,12950,12950,0
20231124,163200,152488860,12950,12950,12950,12950,0
20231124,163100,152488860,12950,12950,12950,12950,0
20231124,163000,152488860,12950,12950,12950,12950,0
20231124,162900,152488860,12950,12950,12950,12950,0
20231124,162800,152488860,12950,12950,12950,12950,0
20231124,162700,152488860,12950,12950,12950,12950,0
20231124,162600,152488860,12950,12950,12950,12950,0
20231124,162500,152488860,12950,12950,12950,12950,0
20231124,162400,152488860,12950,12950,12950,12950,0
20231124,162300,152488860,12950,12950,12950,12950,0
20231124,162200,152488860,12950,12950,12950,12950,0
20231124,162100,152488860,12950,12950,12950,12950,0
20231124,162000,152488860,12950,12950,12950,12950,0
20231124,161900,152488860,12950,12950,12950,12950,0
20231124,161800,152488860,12950,12950,12950,12950,0
20231124,161700,152488860,12950,12950,12950,12950,0
20231124,161600,152488860,12950,12950,12950,12950,80
20231124,161500,152488860,12950,12950,12950,12950,0
20231124,161400,152488860,12950,12950,12950,12950,0
20231124,161300,152488860,12950,12950,12950,12950,0
20231124,161200,152488860,12950,12950,12950,12950,0
20231124,161100,152488860,12950,12950,12950,12950,0
20231124,161000,152488860,12950,12950,12950,12950,0
20231124,160900,152488860,12950,12950,12950,12950,0
20231124,160800,152488860,12950,12950,12950,12950,0
20231124,160700,152488860,12950,12950,12950,12950,0
20231124,160600,152488860,12950,12950,12950,12950,0
20231124,160500,152488860,12950,12950,12950,12950,0
20231124,160400,152488860,12950,12950,12950,12950,0
20231124,160300,152488860,12950,12950,12950,12950,0
20231124,160200,152488860,12950,12950,12950,12950,0
20231124,160100,152488860,12950,12950,12950,12950,0
20231124,160000,152488860,12950,12950,12950,12950,0
20231124,155900,152488860,12950,12950,12950,12950,0
20231124,155800,152488860,12950,12950,12950,12950,0
20231124,155700,152488860,12950,12950,12950,12950,0
20231124,155600,152488860,12950,12950,12950,12950,0
20231124,155500,152488860,12950,12950,12950,12950,0
20231124,155400,152488860,12950,12950,12950,12950,0
20231124,155300,152488860,12950,12950,12950,12950,0
20231124,155200,152488860,12950,12950,12950,12950,0
20231124,155100,152488860,12950,12950,12950,12950,0
20231124,155000,152488860,12950,12950,12950,12950,0
20231124,154900,152488860,12950,12950,12950,12950,0
20231124,154800,152488860,12950,12950,12950,12950,0
20231124,154700,152488860,12950,12950,12950,12950,0
20231124,154600,152488860,12950,12950,12950,12950,80
20231124,154500,152488860,12950,12950,12950,12950,0
20231124,154400,152488860,12950,12950,12950,12950,0
20231124,154300,152488860,12950,12950,12950,12950,0
20231124,154200,152488860,12950,12950,12950,12950,0
20231124,154100,152488860,12950,12950,12950,12950,0
20231124,154000,152488860,12950,12950,12950,12950,0
20231124,153900,152488860,12950,12950,12950,12950,0
20231124,153800,152488860,12950,12950,12950,12950,0
20231124,153700,152488860,12950,12950,12950,12950,0
20231124,153600,152488860,12950,12950,12950,12950,0
20231124,153500,152488860,12950,12950,12950,12950,0
20231124,153400,152488860,12950,12950,12950,12950,0
20231124,153300,152488860,12950,12950,12950,12950,0
20231124,153200,152488860,12950,12950,12950,12950,0
20231124,153100,152488860,12950,12950,12950,12950,0
20231124,153000,152488860,12950,12950,12950,12950,80
20231124,152900,151452860,12910,12910,12910,12910,0
20231124,152800,151452860,12910,12910,12910,12910,0
20231124,152700,151452860,12910,12910,12910,12910,0
20231124,152600,151452860,12910,12910,12910,12910,0
20231124,152500,151452860,12910,12910,12910,12910,0
20231124,152400,151452860,12910,12910,12910,12910,0
20231124,152300,151452860,12910,12910,12910,12910,0
20231124,152200,151452860,12910,12910,12910,12910,0
20231124,152100,151452860,12910,12910,12910,12910,0
20231124,152000,151452860,12910,12910,12910,12910,0
20231124,151900,151452860,12910,12950,12950,12910,32
20231124,151800,151038940,12930,12930,12930,12930,0
20231124,151700,151038940,12930,12930,12930,12930,0
20231124,151600,151038940,12930,12930,12930,12930,0
20231124,151500,151038940,12930,12930,12930,12910,55
20231124,151400,150328110,12950,12950,12950,12950,0
20231124,151300,150328110,12950,12950,12950,12950,151
20231124,151200,148372660,12950,12950,12950,12950,0
20231124,151100,148372660,12950,12950,12950,12950,0
20231124,151000,148372660,12950,12950,12950,12950,0
20231124,150900,148372660,12950,12950,12950,12950,0
20231124,150800,148372660,12950,12950,12950,12950,0
20231124,150700,148372660,12950,12950,12950,12950,0
20231124,150600,148372660,12950,12950,12950,12950,0
20231124,150500,148372660,12950,12950,12950,12950,0
20231124,150400,148372660,12950,12950,12950,12950,0
20231124,150300,148372660,12950,12950,12950,12950,1
20231124,150200,148359710,12950,12950,12950,12950,0
20231124,150100,148359710,12950,12950,12950,12950,0
20231124,150000,148359710,12950,12950,12950,12950,0
20231124,145900,148359710,12950,12950,12950,12950,0
20231124,145800,148359710,12950,12950,12950,12950,0
20231124,145700,148359710,12950,12950,12950,12950,0
20231124,145600,148359710,12950,12950,12950,12950,0
20231124,145500,148359710,12950,12950,12950,12950,0
20231124,145400,148359710,12950,12950,12950,12950,0
20231124,145300,148359710,12950,12950,12950,12950,0
20231124,145200,148359710,12950,12950,12950,12950,0
20231124,145100,148359710,12950,12950,12950,12950,0
20231124,145000,148359710,12950,12950,12950,12950,0
20231124,144900,148359710,12950,12950,12950,12950,0
20231124,144800,148359710,12950,12950,12950,12950,0
20231124,144700,148359710,12950,12950,12950,12950,0
20231124,144600,148359710,12950,12950,12950,12950,0
20231124,144500,148359710,12950,12950,12950,12950,0
20231124,144400,148359710,12950,12950,12950,12950,0
20231124,144300,148359710,12950,12950,12950,12950,0
20231124,144200,148359710,12950,12950,12950,12950,0
20231124,144100,148359710,12950,12950,12950,12950,0
20231124,144000,148359710,12950,12950,12950,12950,3
20231124,143900,148320860,12950,12950,12950,12950,0
20231124,143800,148320860,12950,12950,12950,12950,0
20231124,143700,148320860,12950,12950,12950,12950,2
20231124,143600,148294960,12950,12950,12950,12950,2
20231124,143500,148269060,12950,12950,12950,12950,0
20231124,143400,148269060,12950,12950,12950,12950,30
20231124,143300,147880560,12960,12960,12960,12960,0
20231124,143200,147880560,12960,12960,12960,12960,55
20231124,143100,147167760,12950,12950,12950,12950,11
20231124,143000,147025310,12950,12950,12950,12950,5
20231124,142900,146960560,12950,12950,12950,12950,956
20231124,142800,134580360,12940,12940,12940,12940,0
20231124,142700,134580360,12940,12940,12940,12940,0
20231124,142600,134580360,12940,12940,12940,12940,0
20231124,142500,134580360,12940,12940,12940,12940,2
20231124,142400,134554480,12940,12940,12940,12940,0
20231124,142300,134554480,12940,12940,12940,12940,0
20231124,142200,134554480,12940,12940,12940,12940,14
20231124,142100,134373320,12940,12940,12940,12940,0
20231124,142000,134373320,12940,12940,12940,12940,0
20231124,141900,134373320,12940,12940,12940,12940,0
20231124,141800,134373320,12940,12940,12940,12940,0
20231124,141700,134373320,12940,12930,12940,12930,1010
20231124,141600,121304020,12960,12960,12960,12960,0
20231124,141500,121304020,12960,12960,12960,12960,0
20231124,141400,121304020,12960,12960,12960,12960,0
20231124,141300,121304020,12960,12960,12960,12960,0
20231124,141200,121304020,12960,12960,12960,12960,0
20231124,141100,121304020,12960,12960,12960,12960,0
20231124,141000,121304020,12960,12960,12960,12960,0
20231124,140900,121304020,12960,12960,12960,12960,0
20231124,140800,121304020,12960,12960,12960,12960,0
20231124,140700,121304020,12960,12960,12960,12960,0
20231124,140600,121304020,12960,12960,12960,12960,0
20231124,140500,121304020,12960,12960,12960,12960,0
20231124,140400,121304020,12960,12960,12960,12960,0
20231124,140300,121304020,12960,12970,12970,12960,207
20231124,140200,118620280,12980,12980,12980,12980,0
20231124,140100,118620280,12980,12980,12980,12980,0
20231124,140000,118620280,12980,12980,12980,12980,0
20231124,135900,118620280,12980,13020,13020,12980,833
20231124,135800,107797860,13030,13040,13040,13030,29
20231124,135700,107419800,13040,13040,13040,13040,40
20231124,135600,106898200,13050,13050,13050,13050,3
20231124,135500,106859050,13050,13060,13060,13050,167
20231124,135400,104679600,13050,13050,13050,13050,0
20231124,135300,104679600,13050,13050,13050,13050,0
20231124,135200,104679600,13050,13050,13050,13050,0
20231124,135100,104679600,13050,13050,13050,13050,0
20231124,135000,104679600,13050,13050,13050,13050,0
20231124,134900,104679600,13050,13050,13050,13050,0
20231124,134800,104679600,13050,13050,13050,13050,0
20231124,134700,104679600,13050,13050,13050,13050,0
20231124,134600,104679600,13050,13050,13050,13050,0
20231124,134500,104679600,13050,13030,13050,13030,161
20231124,134400,102581470,13020,13000,13020,13000,826
20231124,134300,91840990,13000,13000,13000,13000,0
20231124,134200,91840990,13000,13000,13000,13000,0
20231124,134100,91840990,13000,12990,13000,12990,34
20231124,134000,91399250,12980,12980,12980,12980,0
20231124,133900,91399250,12980,12980,12980,12980,0
20231124,133800,91399250,12980,12990,12990,12980,105
20231124,133700,90035390,12990,12990,12990,12990,500
20231124,133600,83540390,12990,12990,12990,12990,500
20231124,133500,77045390,12980,12980,12980,12980,11
20231124,133400,76902610,12960,12960,12960,12960,0
20231124,133300,76902610,12960,12960,12960,12960,0
20231124,133200,76902610,12960,12960,12960,12960,0
20231124,133100,76902610,12960,12960,12960,12960,0
20231124,133000,76902610,12960,12960,12960,12960,0
20231124,132900,76902610,12960,12960,12960,12960,0
20231124,132800,76902610,12960,12960,12960,12960,0
20231124,132700,76902610,12960,12960,12960,12960,0
20231124,132600,76902610,12960,12960,12960,12960,0
20231124,132500,76902610,12960,12960,12960,12960,0
20231124,132400,76902610,12960,12960,12960,12960,0
20231124,132300,76902610,12960,12960,12960,12960,0
20231124,132200,76902610,12960,12960,12960,12960,0
20231124,132100,76902610,12960,12960,12960,12960,0
20231124,132000,76902610,12960,12960,12960,12960,0
20231124,131900,76902610,12960,12960,12960,12960,0
20231124,131800,76902610,12960,12960,12960,12960,0
20231124,131700,76902610,12960,12960,12960,12960,0
20231124,131600,76902610,12960,12960,12960,12960,0
20231124,131500,76902610,12960,12960,12960,12960,0
20231124,131400,76902610,12960,12960,12960,12960,0
20231124,131300,76902610,12960,12960,12960,12960,0
20231124,131200,76902610,12960,12960,12960,12960,0
20231124,131100,76902610,12960,12960,12960,12960,2
20231124,131000,76876690,12950,12950,12950,12950,0
20231124,130900,76876690,12950,12950,12950,12950,0
20231124,130800,76876690,12950,12970,12970,12950,20
20231124,130700,76617410,12970,12970,12970,12970,0
20231124,130600,76617410,12970,12950,12970,12950,71
20231124,130500,75697540,12930,12930,12930,12930,0
20231124,130400,75697540,12930,12930,12930,12930,0
20231124,130300,75697540,12930,12930,12930,12930,10
20231124,130200,75568240,12930,12920,12930,12920,490
20231124,130100,69235440,12910,12910,12910,12910,6
20231124,130000,69157980,12910,12910,12910,12910,0
20231124,125900,69157980,12910,12910,12910,12910,0
20231124,125800,69157980,12910,12910,12910,12910,0
20231124,125700,69157980,12910,12910,12910,12910,0
20231124,125600,69157980,12910,12920,12920,12910,6
20231124,125500,69080510,12920,12920,12920,12920,0
20231124,125400,69080510,12920,12920,12920,12920,0
20231124,125300,69080510,12920,12920,12920,12920,0
20231124,125200,69080510,12920,12920,12920,12920,0
20231124,125100,69080510,12920,12920,12920,12920,0
20231124,125000,69080510,12920,12920,12920,12920,0
20231124,124900,69080510,12920,12920,12920,12920,0
20231124,124800,69080510,12920,12920,12920,12920,0
20231124,124700,69080510,12920,12920,12920,12920,0
20231124,124600,69080510,12920,12920,12920,12920,1
20231124,124500,69067590,12930,12930,12930,12930,0
20231124,124400,69067590,12930,12930,12930,12930,0
20231124,124300,69067590,12930,12930,12930,12930,3
20231124,124200,69028800,12920,12920,12920,12920,6
20231124,124100,68951280,12920,12920,12920,12920,0
20231124,124000,68951280,12920,12920,12920,12920,0
20231124,123900,68951280,12920,12930,12930,12920,12
20231124,123800,68796140,12940,12940,12940,12940,0
20231124,123700,68796140,12940,12940,12940,12940,0
20231124,123600,68796140,12940,12940,12940,12940,0
20231124,123500,68796140,12940,12940,12940,12940,4
20231124,123400,68744380,12940,12940,12940,12940,0
20231124,123300,68744380,12940,12940,12940,12940,0
20231124,123200,68744380,12940,12940,12940,12940,0
20231124,123100,68744380,12940,12940,12940,12940,0
20231124,123000,68744380,12940,12940,12940,12940,0
20231124,122900,68744380,12940,12940,12940,12940,1
20231124,122800,68731440,12950,12950,12950,12950,0
20231124,122700,68731440,12950,12950,12950,12950,0
20231124,122600,68731440,12950,12950,12950,12950,0
20231124,122500,68731440,12950,12950,12950,12950,0
20231124,122400,68731440,12950,12950,12950,12950,0
20231124,122300,68731440,12950,12950,12950,12950,0
20231124,122200,68731440,12950,12950,12950,12950,0
20231124,122100,68731440,12950,12950,12950,12950,0
20231124,122000,68731440,12950,12950,12950,12950,0
20231124,121900,68731440,12950,12950,12950,12950,0
20231124,121800,68731440,12950,12950,12950,12950,0
20231124,121700,68731440,12950,12950,12950,12950,0
20231124,121600,68731440,12950,12950,12950,12950,1
20231124,121500,68718490,12950,12950,12950,12950,0
20231124,121400,68718490,12950,12950,12950,12950,0
20231124,121300,68718490,12950,12950,12950,12950,0
20231124,121200,68718490,12950,12950,12950,12950,0
20231124,121100,68718490,12950,12950,12950,12950,0
20231124,121000,68718490,12950,12950,12950,12950,0
20231124,120900,68718490,12950,12950,12950,12950,0
20231124,120800,68718490,12950,12950,12950,12950,0
20231124,120700,68718490,12950,12950,12950,12950,0
20231124,120600,68718490,12950,12950,12950,12950,0
20231124,120500,68718490,12950,12950,12950,12950,0
20231124,120400,68718490,12950,12950,12950,12950,0
20231124,120300,68718490,12950,12950,12950,12950,0
20231124,120200,68718490,12950,12950,12950,12950,0
20231124,120100,68718490,12950,12950,12950,12950,5
20231124,120000,68653740,12940,12940,12940,12940,0
20231124,115900,68653740,12940,12940,12940,12940,0
20231124,115800,68653740,12940,12940,12940,12940,0
20231124,115700,68653740,12940,12940,12940,12940,0
20231124,115600,68653740,12940,12940,12940,12940,1
20231124,115500,68640800,12940,12960,12960,12940,11
20231124,115400,68498380,12950,12930,12950,12930,6
20231124,115300,68420700,12930,12930,12930,12930,0
20231124,115200,68420700,12930,12930,12930,12930,0
20231124,115100,68420700,12930,12930,12930,12930,0
20231124,115000,68420700,12930,12930,12930,12930,0
20231124,114900,68420700,12930,12930,12930,12930,0
20231124,114800,68420700,12930,12930,12930,12930,0
20231124,114700,68420700,12930,12930,12930,12930,0
20231124,114600,68420700,12930,12930,12930,12930,0
20231124,114500,68420700,12930,12930,12930,12930,0
20231124,114400,68420700,12930,12930,12930,12930,0
20231124,114300,68420700,12930,12930,12930,12930,0
20231124,114200,68420700,12930,12930,12930,12930,0
20231124,114100,68420700,12930,12930,12930,12930,0
20231124,114000,68420700,12930,12930,12930,12930,1
20231124,113900,68407770,12940,12940,12940,12940,0
20231124,113800,68407770,12940,12940,12940,12940,1
20231124,113700,68394830,12940,12940,12940,12940,0
20231124,113600,68394830,12940,12940,12940,12940,0
20231124,113500,68394830,12940,12950,12950,12940,7
20231124,113400,68304190,12960,12960,12960,12960,0
20231124,113300,68304190,12960,12960,12960,12960,0
20231124,113200,68304190,12960,12960,12960,12960,1
20231124,113100,68291230,12960,12960,12960,12960,13
20231124,113000,68122750,12960,12960,12960,12960,1
20231124,112900,68109790,12960,12960,12960,12960,0
20231124,112800,68109790,12960,12960,12960,12960,1
20231124,112700,68096830,12960,12960,12960,12960,1
20231124,112600,68083870,12960,12960,12960,12960,2
20231124,112500,68057950,12960,12970,12970,12960,9
20231124,112400,67941240,12970,12970,12970,12970,0
20231124,112300,67941240,12970,12960,12970,12960,12
20231124,112200,67785710,12960,12960,12960,12960,0
20231124,112100,67785710,12960,12960,12960,12960,0
20231124,112000,67785710,12960,12960,12960,12960,3
20231124,111900,67746830,12970,12970,12970,12970,0
20231124,111800,67746830,12970,12970,12970,12970,0
20231124,111700,67746830,12970,12970,12970,12970,1
20231124,111600,67733860,12960,12960,12960,12960,0
20231124,111500,67733860,12960,12960,12960,12960,0
20231124,111400,67733860,12960,12960,12960,12960,0
20231124,111300,67733860,12960,12960,12960,12960,0
20231124,111200,67733860,12960,12960,12960,12960,0
20231124,111100,67733860,12960,12960,12960,12960,0
20231124,111000,67733860,12960,12960,12960,12960,0
20231124,110900,67733860,12960,12960,12960,12960,0
20231124,110800,67733860,12960,12960,12960,12960,0
20231124,110700,67733860,12960,12960,12960,12960,0
20231124,110600,67733860,12960,12960,12960,12960,0
20231124,110500,67733860,12960,12960,12960,12960,0
20231124,110400,67733860,12960,12960,12960,12960,0
20231124,110300,67733860,12960,12960,12960,12960,0
20231124,110200,67733860,12960,12960,12960,12960,0
20231124,110100,67733860,12960,12960,12960,12960,0
20231124,110000,67733860,12960,12960,12960,12960,505
20231124,105900,61189060,12940,12940,12940,12940,2
20231124,105800,61163180,12930,12930,12930,12930,3
20231124,105700,61124390,12930,12930,12930,12930,5
20231124,105600,61059740,12900,12960,12960,12830,530
20231124,105500,54232330,12970,12970,12970,12970,0
20231124,105400,54232330,12970,12970,12970,12970,0
20231124,105300,54232330,12970,12970,12970,12970,0
20231124,105200,54232330,12970,12970,12970,12970,0
20231124,105100,54232330,12970,12970,12970,12970,0
20231124,105000,54232330,12970,12970,12970,12970,2
20231124,104900,54206390,12900,12900,12900,12900,0
20231124,104800,54206390,12900,12900,12900,12900,0
20231124,104700,54206390,12900,12930,12930,12900,2
20231124,104600,54180560,12900,12900,12900,12900,0
20231124,104500,54180560,12900,12900,12900,12900,0
20231124,104400,54180560,12900,12900,12900,12900,0
20231124,104300,54180560,12900,12900,12900,12900,0
20231124,104200,54180560,12900,12900,12900,12900,0
20231124,104100,54180560,12900,12900,12900,12900,0
20231124,104000,54180560,12900,12900,12900,12900,0
20231124,103900,54180560,12900,12900,12900,12900,0
20231124,103800,54180560,12900,12900,12900,12900,0
20231124,103700,54180560,12900,12900,12900,12900,0
20231124,103600,54180560,12900,12900,12900,12900,0
20231124,103500,54180560,12900,12900,12900,12900,0
20231124,103400,54180560,12900,12900,12900,12900,0
20231124,103300,54180560,12900,12900,12900,12900,0
20231124,103200,54180560,12900,12930,12930,12900,100
20231124,103100,52890020,12930,12930,12930,12930,0
20231124,103000,52890020,12930,12890,12930,12890,507
20231124,102900,46350270,12890,12890,12890,12890,0
20231124,102800,46350270,12890,12890,12890,12890,0
20231124,102700,46350270,12890,12900,12900,12890,19
20231124,102600,46105260,12890,12920,12920,12850,741
20231124,102500,36560420,12930,12930,12930,12930,0
20231124,102400,36560420,12930,12930,12930,12930,0
20231124,102300,36560420,12930,12930,12930,12930,0
20231124,102200,36560420,12930,12930,12930,12930,1
20231124,102100,36547490,12930,12930,12930,12930,0
20231124,102000,36547490,12930,12930,12930,12930,0
20231124,101900,36547490,12930,12930,12930,12930,0
20231124,101800,36547490,12930,12930,12930,12930,0
20231124,101700,36547490,12930,12930,12930,12930,0
20231124,101600,36547490,12930,12930,12930,12930,0
20231124,101500,36547490,12930,12930,12930,12930,0
20231124,101400,36547490,12930,12930,12930,12930,0
20231124,101300,36547490,12930,12960,12960,12930,141
20231124,101200,34723780,12960,12960,12960,12960,0
20231124,101100,34723780,12960,12960,12960,12960,0
20231124,101000,34723780,12960,12960,12960,12960,0
20231124,100900,34723780,12960,12960,12960,12960,0
20231124,100800,34723780,12960,12960,12960,12960,0
20231124,100700,34723780,12960,12960,12960,12960,0
20231124,100600,34723780,12960,12960,12960,12960,1
20231124,100500,34710820,12960,12960,12960,12960,0
20231124,100400,34710820,12960,12970,12970,12960,4
20231124,100300,34658960,12980,12980,12980,12980,0
20231124,100200,34658960,12980,12980,12980,12980,0
20231124,100100,34658960,12980,12980,12980,12980,0
20231124,100000,34658960,12980,12980,12980,12980,500
20231124,095900,28168960,12970,12970,12970,12970,2
20231124,095800,28143020,12980,12980,12980,12980,0
20231124,095700,28143020,12980,12980,12980,12980,0
20231124,095600,28143020,12980,12980,12980,12980,2
20231124,095500,28117060,12980,12980,12980,12980,10
20231124,095400,27987260,12980,12980,12980,12980,0
20231124,095300,27987260,12980,12980,12980,12980,4
20231124,095200,27935340,12980,12980,12980,12980,0
20231124,095100,27935340,12980,12980,12980,12980,0
20231124,095000,27935340,12980,12980,12980,12980,5
20231124,094900,27870440,12980,12980,12980,12980,0
20231124,094800,27870440,12980,12980,12980,12980,10
20231124,094700,27740640,12990,12990,12990,12990,0
20231124,094600,27740640,12990,12990,12990,12990,0
20231124,094500,27740640,12990,12990,12990,12990,0
20231124,094400,27740640,12990,12990,12990,12990,0
20231124,094300,27740640,12990,12990,12990,12990,0
20231124,094200,27740640,12990,12990,12990,12990,0
20231124,094100,27740640,12990,12990,12990,12990,0
20231124,094000,27740640,12990,12990,12990,12990,0
20231124,093900,27740640,12990,12990,12990,12990,1
20231124,093800,27727650,12940,12940,12940,12940,0
20231124,093700,27727650,12940,12940,12940,12940,0
20231124,093600,27727650,12940,12940,12940,12940,0
20231124,093500,27727650,12940,12940,12940,12940,0
20231124,093400,27727650,12940,12940,12940,12940,0
20231124,093300,27727650,12940,12940,12940,12940,0
20231124,093200,27727650,12940,12940,12940,12940,0
20231124,093100,27727650,12940,12940,12940,12940,95
20231124,093000,26498350,12910,12930,12960,12910,649
20231124,092900,18094080,12890,12890,12890,12890,0
20231124,092800,18094080,12890,12890,12890,12890,0
20231124,092700,18094080,12890,12890,12890,12890,0
20231124,092600,18094080,12890,12890,12890,12890,0
20231124,092500,18094080,12890,12890,12890,12890,2
20231124,092400,18068300,12890,12890,12890,12890,0
20231124,092300,18068300,12890,12910,12910,12890,232
20231124,092200,15075340,12910,12910,12910,12910,39
20231124,092100,14571850,12920,12940,12940,12920,29
20231124,092000,14196990,12940,12950,12950,12940,21
20231124,091900,13925130,12960,12990,12990,12960,23
20231124,091800,13626910,13000,13000,13000,13000,0
20231124,091700,13626910,13000,13000,13000,13000,0
20231124,091600,13626910,13000,13000,13000,13000,0
20231124,091500,13626910,13000,13000,13000,13000,0
20231124,091400,13626910,13000,13000,13000,13000,0
20231124,091300,13626910,13000,13000,13000,13000,0
20231124,091200,13626910,13000,13000,13000,13000,0
20231124,091100,13626910,13000,13000,13000,13000,0
20231124,091000,13626910,13000,13000,13000,13000,5
20231124,090900,13561910,13000,13000,13000,13000,0
20231124,090800,13561910,13000,13000,13000,13000,5
20231124,090700,13496910,13000,13000,13000,13000,2
20231124,090600,13470910,13000,13000,13000,13000,0
20231124,090500,13470910,13000,13000,13000,13000,0
20231124,090400,13470910,13000,13000,13000,13000,0
20231124,090300,13470910,13000,13000,13000,13000,2
20231124,090200,13444910,13000,13000,13000,13000,20
20231124,090100,13184910,13000,12970,13000,12970,508
20231124,090000,6585930,12990,12990,12990,12990,507