stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,193300,139061115,2480,2480,2480,2480,1065
20231123,193200,139061115,2480,2480,2480,2480,0
20231123,193100,139061115,2480,2480,2480,2480,0
20231123,193000,139061115,2480,2480,2480,2480,0
20231123,192900,139061115,2480,2480,2480,2480,0
20231123,192800,139061115,2480,2480,2480,2480,0
20231123,192700,139061115,2480,2480,2480,2480,0
20231123,192600,139061115,2480,2480,2480,2480,0
20231123,192500,139061115,2480,2480,2480,2480,0
20231123,192400,139061115,2480,2480,2480,2480,0
20231123,192300,139061115,2480,2480,2480,2480,0
20231123,192200,139061115,2480,2480,2480,2480,0
20231123,192100,139061115,2480,2480,2480,2480,0
20231123,192000,139061115,2480,2480,2480,2480,0
20231123,191900,139061115,2480,2480,2480,2480,0
20231123,191800,139061115,2480,2480,2480,2480,0
20231123,191700,139061115,2480,2480,2480,2480,0
20231123,191600,139061115,2480,2480,2480,2480,0
20231123,191500,139061115,2480,2480,2480,2480,0
20231123,191400,139061115,2480,2480,2480,2480,0
20231123,191300,139061115,2480,2480,2480,2480,0
20231123,191200,139061115,2480,2480,2480,2480,0
20231123,191100,139061115,2480,2480,2480,2480,0
20231123,191000,139061115,2480,2480,2480,2480,0
20231123,190900,139061115,2480,2480,2480,2480,0
20231123,190800,139061115,2480,2480,2480,2480,0
20231123,190700,139061115,2480,2480,2480,2480,0
20231123,190600,139061115,2480,2480,2480,2480,0
20231123,190500,139061115,2480,2480,2480,2480,0
20231123,190400,139061115,2480,2480,2480,2480,0
20231123,190300,139061115,2480,2480,2480,2480,1065
20231123,190200,139061115,2480,2480,2480,2480,0
20231123,190100,139061115,2480,2480,2480,2480,0
20231123,190000,139061115,2480,2480,2480,2480,0
20231123,185900,139061115,2480,2480,2480,2480,0
20231123,185800,139061115,2480,2480,2480,2480,0
20231123,185700,139061115,2480,2480,2480,2480,0
20231123,185600,139061115,2480,2480,2480,2480,0
20231123,185500,139061115,2480,2480,2480,2480,0
20231123,185400,139061115,2480,2480,2480,2480,0
20231123,185300,139061115,2480,2480,2480,2480,0
20231123,185200,139061115,2480,2480,2480,2480,0
20231123,185100,139061115,2480,2480,2480,2480,0
20231123,185000,139061115,2480,2480,2480,2480,0
20231123,184900,139061115,2480,2480,2480,2480,0
20231123,184800,139061115,2480,2480,2480,2480,0
20231123,184700,139061115,2480,2480,2480,2480,0
20231123,184600,139061115,2480,2480,2480,2480,0
20231123,184500,139061115,2480,2480,2480,2480,0
20231123,184400,139061115,2480,2480,2480,2480,0
20231123,184300,139061115,2480,2480,2480,2480,0
20231123,184200,139061115,2480,2480,2480,2480,0
20231123,184100,139061115,2480,2480,2480,2480,0
20231123,184000,139061115,2480,2480,2480,2480,0
20231123,183900,139061115,2480,2480,2480,2480,0
20231123,183800,139061115,2480,2480,2480,2480,0
20231123,183700,139061115,2480,2480,2480,2480,0
20231123,183600,139061115,2480,2480,2480,2480,0
20231123,183500,139061115,2480,2480,2480,2480,0
20231123,183400,139061115,2480,2480,2480,2480,0
20231123,183300,139061115,2480,2480,2480,2480,1065
20231123,183200,139061115,2480,2480,2480,2480,0
20231123,183100,139061115,2480,2480,2480,2480,0
20231123,183000,139061115,2480,2480,2480,2480,0
20231123,182900,139061115,2480,2480,2480,2480,0
20231123,182800,139061115,2480,2480,2480,2480,0
20231123,182700,139061115,2480,2480,2480,2480,0
20231123,182600,139061115,2480,2480,2480,2480,0
20231123,182500,139061115,2480,2480,2480,2480,0
20231123,182400,139061115,2480,2480,2480,2480,0
20231123,182300,139061115,2480,2480,2480,2480,0
20231123,182200,139061115,2480,2480,2480,2480,0
20231123,182100,139061115,2480,2480,2480,2480,0
20231123,182000,139061115,2480,2480,2480,2480,0
20231123,181900,139061115,2480,2480,2480,2480,0
20231123,181800,139061115,2480,2480,2480,2480,0
20231123,181700,139061115,2480,2480,2480,2480,0
20231123,181600,139061115,2480,2480,2480,2480,0
20231123,181500,139061115,2480,2480,2480,2480,0
20231123,181400,139061115,2480,2480,2480,2480,0
20231123,181300,139061115,2480,2480,2480,2480,0
20231123,181200,139061115,2480,2480,2480,2480,0
20231123,181100,139061115,2480,2480,2480,2480,0
20231123,181000,139061115,2480,2480,2480,2480,0
20231123,180900,139061115,2480,2480,2480,2480,0
20231123,180800,139061115,2480,2480,2480,2480,0
20231123,180700,139061115,2480,2480,2480,2480,0
20231123,180600,139061115,2480,2480,2480,2480,0
20231123,180500,139061115,2480,2480,2480,2480,0
20231123,180400,139061115,2480,2480,2480,2480,0
20231123,180300,139061115,2480,2480,2480,2480,1065
20231123,180200,139061115,2480,2480,2480,2480,0
20231123,180100,139061115,2480,2480,2480,2480,0
20231123,180000,139061115,2480,2480,2480,2480,0
20231123,175900,139061115,2480,2480,2480,2480,0
20231123,175800,139061115,2480,2480,2480,2480,0
20231123,175700,139061115,2480,2480,2480,2480,0
20231123,175600,139061115,2480,2480,2480,2480,0
20231123,175500,139061115,2480,2480,2480,2480,0
20231123,175400,139061115,2480,2480,2480,2480,0
20231123,175300,139061115,2480,2480,2480,2480,0
20231123,175200,139061115,2480,2480,2480,2480,0
20231123,175100,139061115,2480,2480,2480,2480,0
20231123,175000,139061115,2480,2480,2480,2480,0
20231123,174900,139061115,2480,2480,2480,2480,0
20231123,174800,139061115,2480,2480,2480,2480,0
20231123,174700,139061115,2480,2480,2480,2480,0
20231123,174600,139061115,2480,2480,2480,2480,0
20231123,174500,139061115,2480,2480,2480,2480,0
20231123,174400,139061115,2480,2480,2480,2480,0
20231123,174300,139061115,2480,2480,2480,2480,0
20231123,174200,139061115,2480,2480,2480,2480,0
20231123,174100,139061115,2480,2480,2480,2480,0
20231123,174000,139061115,2480,2480,2480,2480,0
20231123,173900,139061115,2480,2480,2480,2480,0
20231123,173800,139061115,2480,2480,2480,2480,0
20231123,173700,139061115,2480,2480,2480,2480,0
20231123,173600,139061115,2480,2480,2480,2480,0
20231123,173500,139061115,2480,2480,2480,2480,0
20231123,173400,139061115,2480,2480,2480,2480,0
20231123,173300,139061115,2480,2480,2480,2480,1065
20231123,173200,139061115,2480,2480,2480,2480,0
20231123,173100,139061115,2480,2480,2480,2480,0
20231123,173000,139061115,2480,2480,2480,2480,0
20231123,172900,139061115,2480,2480,2480,2480,0
20231123,172800,139061115,2480,2480,2480,2480,0
20231123,172700,139061115,2480,2480,2480,2480,0
20231123,172600,139061115,2480,2480,2480,2480,0
20231123,172500,139061115,2480,2480,2480,2480,0
20231123,172400,139061115,2480,2480,2480,2480,0
20231123,172300,139061115,2480,2480,2480,2480,0
20231123,172200,139061115,2480,2480,2480,2480,0
20231123,172100,139061115,2480,2480,2480,2480,0
20231123,172000,139061115,2480,2480,2480,2480,0
20231123,171900,139061115,2480,2480,2480,2480,0
20231123,171800,139061115,2480,2480,2480,2480,0
20231123,171700,139061115,2480,2480,2480,2480,0
20231123,171600,139061115,2480,2480,2480,2480,0
20231123,171500,139061115,2480,2480,2480,2480,0
20231123,171400,139061115,2480,2480,2480,2480,0
20231123,171300,139061115,2480,2480,2480,2480,0
20231123,171200,139061115,2480,2480,2480,2480,0
20231123,171100,139061115,2480,2480,2480,2480,0
20231123,171000,139061115,2480,2480,2480,2480,0
20231123,170900,139061115,2480,2480,2480,2480,0
20231123,170800,139061115,2480,2480,2480,2480,0
20231123,170700,139061115,2480,2480,2480,2480,0
20231123,170600,139061115,2480,2480,2480,2480,0
20231123,170500,139061115,2480,2480,2480,2480,0
20231123,170400,139061115,2480,2480,2480,2480,0
20231123,170300,139061115,2480,2480,2480,2480,1065
20231123,170200,139061115,2480,2480,2480,2480,0
20231123,170100,139061115,2480,2480,2480,2480,0
20231123,170000,139061115,2480,2480,2480,2480,0
20231123,165900,139061115,2480,2480,2480,2480,0
20231123,165800,139061115,2480,2480,2480,2480,0
20231123,165700,139061115,2480,2480,2480,2480,0
20231123,165600,139061115,2480,2480,2480,2480,0
20231123,165500,139061115,2480,2480,2480,2480,0
20231123,165400,139061115,2480,2480,2480,2480,0
20231123,165300,139061115,2480,2480,2480,2480,0
20231123,165200,139061115,2480,2480,2480,2480,0
20231123,165100,139061115,2480,2480,2480,2480,0
20231123,165000,139061115,2480,2480,2480,2480,0
20231123,164900,139061115,2480,2480,2480,2480,0
20231123,164800,139061115,2480,2480,2480,2480,0
20231123,164700,139061115,2480,2480,2480,2480,0
20231123,164600,139061115,2480,2480,2480,2480,0
20231123,164500,139061115,2480,2480,2480,2480,0
20231123,164400,139061115,2480,2480,2480,2480,0
20231123,164300,139061115,2480,2480,2480,2480,0
20231123,164200,139061115,2480,2480,2480,2480,0
20231123,164100,139061115,2480,2480,2480,2480,0
20231123,164000,139061115,2480,2480,2480,2480,0
20231123,163900,139061115,2480,2480,2480,2480,0
20231123,163800,139061115,2480,2480,2480,2480,0
20231123,163700,139061115,2480,2480,2480,2480,0
20231123,163600,139061115,2480,2480,2480,2480,0
20231123,163500,139061115,2480,2480,2480,2480,0
20231123,163400,139061115,2480,2480,2480,2480,0
20231123,163300,139061115,2480,2480,2480,2480,1065
20231123,163200,139061115,2480,2480,2480,2480,0
20231123,163100,139061115,2480,2480,2480,2480,0
20231123,163000,139061115,2480,2480,2480,2480,0
20231123,162900,139061115,2480,2480,2480,2480,0
20231123,162800,139061115,2480,2480,2480,2480,0
20231123,162700,139061115,2480,2480,2480,2480,0
20231123,162600,139061115,2480,2480,2480,2480,0
20231123,162500,139061115,2480,2480,2480,2480,0
20231123,162400,139061115,2480,2480,2480,2480,0
20231123,162300,139061115,2480,2480,2480,2480,0
20231123,162200,139061115,2480,2480,2480,2480,0
20231123,162100,139061115,2480,2480,2480,2480,0
20231123,162000,139061115,2480,2480,2480,2480,0
20231123,161900,139061115,2480,2480,2480,2480,0
20231123,161800,139061115,2480,2480,2480,2480,0
20231123,161700,139061115,2480,2480,2480,2480,0
20231123,161600,139061115,2480,2480,2480,2480,0
20231123,161500,139061115,2480,2480,2480,2480,0
20231123,161400,139061115,2480,2480,2480,2480,0
20231123,161300,139061115,2480,2480,2480,2480,0
20231123,161200,139061115,2480,2480,2480,2480,0
20231123,161100,139061115,2480,2480,2480,2480,0
20231123,161000,139061115,2480,2480,2480,2480,0
20231123,160900,139061115,2480,2480,2480,2480,0
20231123,160800,139061115,2480,2480,2480,2480,0
20231123,160700,139061115,2480,2480,2480,2480,0
20231123,160600,139061115,2480,2480,2480,2480,0
20231123,160500,139061115,2480,2480,2480,2480,0
20231123,160400,139061115,2480,2480,2480,2480,0
20231123,160300,139061115,2480,2480,2480,2480,1065
20231123,160200,139061115,2480,2480,2480,2480,0
20231123,160100,139061115,2480,2480,2480,2480,0
20231123,160000,139061115,2480,2480,2480,2480,0
20231123,155900,139061115,2480,2480,2480,2480,0
20231123,155800,139061115,2480,2480,2480,2480,0
20231123,155700,139061115,2480,2480,2480,2480,0
20231123,155600,139061115,2480,2480,2480,2480,0
20231123,155500,139061115,2480,2480,2480,2480,0
20231123,155400,139061115,2480,2480,2480,2480,0
20231123,155300,139061115,2480,2480,2480,2480,0
20231123,155200,139061115,2480,2480,2480,2480,0
20231123,155100,139061115,2480,2480,2480,2480,0
20231123,155000,139061115,2480,2480,2480,2480,0
20231123,154900,139061115,2480,2480,2480,2480,0
20231123,154800,139061115,2480,2480,2480,2480,0
20231123,154700,139061115,2480,2480,2480,2480,0
20231123,154600,139061115,2480,2480,2480,2480,0
20231123,154500,139061115,2480,2480,2480,2480,0
20231123,154400,139061115,2480,2480,2480,2480,0
20231123,154300,139061115,2480,2480,2480,2480,0
20231123,154200,139061115,2480,2480,2480,2480,0
20231123,154100,139061115,2480,2480,2480,2480,0
20231123,154000,139061115,2480,2480,2480,2480,0
20231123,153900,139061115,2480,2480,2480,2480,0
20231123,153800,139061115,2480,2480,2480,2480,0
20231123,153700,139061115,2480,2480,2480,2480,0
20231123,153600,139061115,2480,2480,2480,2480,0
20231123,153500,139061115,2480,2480,2480,2480,0
20231123,153400,139061115,2480,2480,2480,2480,0
20231123,153300,139061115,2480,2480,2480,2480,1065
20231123,153200,139061115,2480,2480,2480,2480,0
20231123,153100,139061115,2480,2480,2480,2480,0
20231123,153000,139061115,2480,2480,2480,2480,1065
20231123,152900,136419915,2480,2480,2480,2480,0
20231123,152800,136419915,2480,2480,2480,2480,0
20231123,152700,136419915,2480,2480,2480,2480,0
20231123,152600,136419915,2480,2480,2480,2480,0
20231123,152500,136419915,2480,2480,2480,2480,0
20231123,152400,136419915,2480,2480,2480,2480,0
20231123,152300,136419915,2480,2480,2480,2480,0
20231123,152200,136419915,2480,2480,2480,2480,0
20231123,152100,136419915,2480,2480,2480,2480,0
20231123,152000,136419915,2480,2480,2480,2480,0
20231123,151900,136419915,2480,2480,2480,2480,10
20231123,151800,136395115,2480,2480,2480,2480,0
20231123,151700,136395115,2480,2480,2480,2480,0
20231123,151600,136395115,2480,2480,2480,2480,0
20231123,151500,136395115,2480,2480,2480,2480,0
20231123,151400,136395115,2480,2465,2480,2465,41
20231123,151300,136294035,2470,2470,2470,2470,26
20231123,151200,136229815,2480,2480,2480,2480,0
20231123,151100,136229815,2480,2480,2480,2480,0
20231123,151000,136229815,2480,2480,2480,2480,0
20231123,150900,136229815,2480,2480,2480,2480,0
20231123,150800,136229815,2480,2480,2480,2480,0
20231123,150700,136229815,2480,2480,2480,2480,0
20231123,150600,136229815,2480,2480,2480,2480,1
20231123,150500,136227335,2465,2470,2470,2465,30
20231123,150400,136153375,2480,2480,2480,2480,1
20231123,150300,136150895,2465,2465,2465,2465,115
20231123,150200,135867420,2480,2480,2480,2480,1
20231123,150100,135864940,2470,2480,2480,2470,1670
20231123,150000,131737275,2480,2480,2480,2480,0
20231123,145900,131737275,2480,2480,2480,2480,10
20231123,145800,131712475,2480,2480,2480,2480,10
20231123,145700,131687675,2475,2480,2480,2475,317
20231123,145600,130901890,2485,2485,2485,2485,0
20231123,145500,130901890,2485,2485,2485,2485,0
20231123,145400,130901890,2485,2485,2485,2485,0
20231123,145300,130901890,2485,2485,2485,2485,1
20231123,145200,130899405,2480,2485,2485,2480,23
20231123,145100,130842260,2485,2485,2485,2485,0
20231123,145000,130842260,2485,2480,2485,2480,7
20231123,144900,130824890,2485,2485,2485,2485,0
20231123,144800,130824890,2485,2485,2485,2485,1
20231123,144700,130822405,2485,2485,2485,2485,0
20231123,144600,130822405,2485,2475,2485,2475,735
20231123,144500,129002160,2480,2480,2480,2480,535
20231123,144400,127675360,2480,2485,2485,2480,475
20231123,144300,126497310,2485,2480,2485,2480,351
20231123,144200,125626825,2480,2480,2480,2480,110
20231123,144100,125354025,2485,2485,2485,2485,0
20231123,144000,125354025,2485,2485,2485,2485,0
20231123,143900,125354025,2485,2485,2485,2485,0
20231123,143800,125354025,2485,2485,2485,2485,10
20231123,143700,125329175,2485,2485,2485,2485,10
20231123,143600,125304325,2485,2485,2485,2485,0
20231123,143500,125304325,2485,2485,2485,2485,5
20231123,143400,125291900,2485,2485,2485,2485,0
20231123,143300,125291900,2485,2485,2485,2485,0
20231123,143200,125291900,2485,2485,2485,2485,0
20231123,143100,125291900,2485,2485,2485,2485,11
20231123,143000,125264565,2475,2480,2480,2475,2
20231123,142900,125259610,2485,2485,2485,2485,0
20231123,142800,125259610,2485,2485,2485,2485,0
20231123,142700,125259610,2485,2485,2485,2485,18
20231123,142600,125214880,2475,2480,2480,2475,500
20231123,142500,123977375,2475,2475,2475,2475,0
20231123,142400,123977375,2475,2485,2485,2475,11
20231123,142300,123950050,2485,2485,2485,2485,20
20231123,142200,123900350,2485,2480,2485,2480,10
20231123,142100,123875505,2475,2475,2475,2475,0
20231123,142000,123875505,2475,2485,2485,2475,53
20231123,141900,123744245,2480,2480,2480,2480,1000
20231123,141800,121264245,2480,2485,2485,2480,2
20231123,141700,121259280,2480,2480,2480,2480,1
20231123,141600,121256800,2485,2485,2485,2485,1
20231123,141500,121254315,2480,2480,2480,2480,10
20231123,141400,121229515,2480,2480,2480,2480,0
20231123,141300,121229515,2480,2480,2480,2480,100
20231123,141200,120981515,2490,2490,2490,2490,1
20231123,141100,120979025,2480,2480,2480,2480,0
20231123,141000,120979025,2480,2485,2485,2480,22
20231123,140900,120924375,2490,2490,2490,2490,0
20231123,140800,120924375,2490,2490,2490,2490,0
20231123,140700,120924375,2490,2490,2490,2490,0
20231123,140600,120924375,2490,2490,2490,2490,1
20231123,140500,120921885,2485,2485,2485,2485,1
20231123,140400,120919400,2490,2485,2490,2485,5
20231123,140300,120906970,2490,2490,2490,2490,0
20231123,140200,120906970,2490,2490,2490,2490,925
20231123,140100,118603720,2490,2490,2490,2490,8
20231123,140000,118583800,2490,2490,2490,2490,350
20231123,135900,117712300,2490,2490,2490,2490,50
20231123,135800,117587800,2495,2495,2495,2495,0
20231123,135700,117587800,2495,2495,2495,2495,200
20231123,135600,117088800,2495,2495,2495,2495,0
20231123,135500,117088800,2495,2495,2495,2495,1
20231123,135400,117086305,2490,2490,2490,2490,0
20231123,135300,117086305,2490,2490,2490,2490,0
20231123,135200,117086305,2490,2490,2490,2490,0
20231123,135100,117086305,2490,2490,2490,2490,0
20231123,135000,117086305,2490,2490,2490,2490,1
20231123,134900,117083815,2495,2495,2495,2495,0
20231123,134800,117083815,2495,2495,2495,2495,1637
20231123,134700,112999500,2500,2500,2500,2500,0
20231123,134600,112999500,2500,2500,2500,2500,0
20231123,134500,112999500,2500,2500,2500,2500,0
20231123,134400,112999500,2500,2500,2500,2500,0
20231123,134300,112999500,2500,2495,2500,2495,21
20231123,134200,112947095,2495,2500,2500,2495,246
20231123,134100,112333300,2500,2500,2500,2500,504
20231123,134000,111073300,2495,2495,2495,2495,0
20231123,133900,111073300,2495,2495,2495,2495,106
20231123,133800,110808830,2490,2490,2495,2490,1859
20231123,133700,106179895,2485,2485,2485,2485,0
20231123,133600,106179895,2485,2485,2485,2485,0
20231123,133500,106179895,2485,2480,2485,2480,2143
20231123,133400,100855265,2480,2475,2480,2475,4925
20231123,133300,88660340,2475,2475,2475,2475,185
20231123,133200,88202465,2475,2475,2475,2475,0
20231123,133100,88202465,2475,2475,2475,2475,0
20231123,133000,88202465,2475,2475,2475,2475,37
20231123,132900,88110890,2465,2470,2470,2465,1000
20231123,132800,85645685,2475,2475,2475,2475,185
20231123,132700,85187810,2475,2470,2475,2470,2210
20231123,132600,79722560,2460,2470,2470,2460,2047
20231123,132500,74680160,2475,2475,2475,2475,0
20231123,132400,74680160,2475,2475,2475,2475,0
20231123,132300,74680160,2475,2475,2475,2475,0
20231123,132200,74680160,2475,2475,2475,2475,0
20231123,132100,74680160,2475,2475,2475,2475,0
20231123,132000,74680160,2475,2470,2475,2470,183
20231123,131900,74228125,2475,2475,2475,2475,0
20231123,131800,74228125,2475,2475,2475,2475,88
20231123,131700,74010325,2475,2475,2475,2475,0
20231123,131600,74010325,2475,2475,2475,2475,0
20231123,131500,74010325,2475,2475,2475,2475,0
20231123,131400,74010325,2475,2475,2475,2475,0
20231123,131300,74010325,2475,2475,2475,2475,50
20231123,131200,73886575,2475,2475,2475,2475,0
20231123,131100,73886575,2475,2475,2475,2475,0
20231123,131000,73886575,2475,2475,2475,2475,16
20231123,130900,73846975,2475,2475,2475,2475,0
20231123,130800,73846975,2475,2475,2475,2475,0
20231123,130700,73846975,2475,2475,2475,2475,0
20231123,130600,73846975,2475,2475,2475,2475,0
20231123,130500,73846975,2475,2475,2475,2475,0
20231123,130400,73846975,2475,2475,2475,2475,0
20231123,130300,73846975,2475,2475,2475,2475,0
20231123,130200,73846975,2475,2475,2475,2475,0
20231123,130100,73846975,2475,2475,2475,2475,50
20231123,130000,73723225,2475,2475,2475,2475,0
20231123,125900,73723225,2475,2475,2475,2475,0
20231123,125800,73723225,2475,2475,2475,2475,0
20231123,125700,73723225,2475,2475,2475,2475,0
20231123,125600,73723225,2475,2475,2475,2475,0
20231123,125500,73723225,2475,2475,2475,2475,0
20231123,125400,73723225,2475,2465,2475,2465,132
20231123,125300,73397835,2475,2475,2475,2475,0
20231123,125200,73397835,2475,2475,2475,2475,555
20231123,125100,72024210,2475,2470,2475,2470,301
20231123,125000,71279795,2475,2475,2475,2475,1
20231123,124900,71277320,2460,2460,2460,2460,0
20231123,124800,71277320,2460,2470,2470,2460,4642
20231123,124700,59841850,2480,2475,2480,2470,2064
20231123,124600,54740360,2475,2475,2480,2475,67
20231123,124500,54574210,2480,2480,2480,2480,0
20231123,124400,54574210,2480,2480,2480,2480,117
20231123,124300,54284050,2485,2485,2485,2485,0
20231123,124200,54284050,2485,2480,2485,2480,5
20231123,124100,54271645,2480,2480,2480,2480,0
20231123,124000,54271645,2480,2480,2480,2480,0
20231123,123900,54271645,2480,2480,2480,2480,139
20231123,123800,53926925,2480,2480,2480,2480,0
20231123,123700,53926925,2480,2480,2480,2480,0
20231123,123600,53926925,2480,2480,2480,2480,0
20231123,123500,53926925,2480,2480,2480,2480,0
20231123,123400,53926925,2480,2480,2480,2480,0
20231123,123300,53926925,2480,2480,2480,2480,1
20231123,123200,53924445,2475,2475,2475,2475,30
20231123,123100,53850195,2480,2480,2480,2480,0
20231123,123000,53850195,2480,2480,2480,2480,0
20231123,122900,53850195,2480,2480,2480,2480,0
20231123,122800,53850195,2480,2480,2480,2480,52
20231123,122700,53721235,2480,2480,2480,2480,23
20231123,122600,53664195,2480,2480,2480,2480,8
20231123,122500,53644355,2480,2480,2480,2480,0
20231123,122400,53644355,2480,2480,2480,2480,0
20231123,122300,53644355,2480,2480,2480,2480,0
20231123,122200,53644355,2480,2480,2480,2480,0
20231123,122100,53644355,2480,2480,2480,2480,0
20231123,122000,53644355,2480,2480,2480,2480,0
20231123,121900,53644355,2480,2480,2480,2480,0
20231123,121800,53644355,2480,2480,2480,2480,0
20231123,121700,53644355,2480,2480,2480,2480,0
20231123,121600,53644355,2480,2480,2480,2480,0
20231123,121500,53644355,2480,2480,2480,2480,0
20231123,121400,53644355,2480,2480,2480,2480,0
20231123,121300,53644355,2480,2480,2480,2480,0
20231123,121200,53644355,2480,2480,2480,2480,400
20231123,121100,52652355,2475,2475,2475,2475,0
20231123,121000,52652355,2475,2475,2475,2475,0
20231123,120900,52652355,2475,2475,2475,2475,1
20231123,120800,52649880,2485,2485,2485,2485,0
20231123,120700,52649880,2485,2485,2485,2485,0
20231123,120600,52649880,2485,2485,2485,2485,0
20231123,120500,52649880,2485,2485,2485,2485,0
20231123,120400,52649880,2485,2485,2485,2485,0
20231123,120300,52649880,2485,2475,2485,2475,2
20231123,120200,52644920,2485,2485,2485,2485,0
20231123,120100,52644920,2485,2485,2485,2485,0
20231123,120000,52644920,2485,2485,2485,2485,0
20231123,115900,52644920,2485,2485,2485,2485,0
20231123,115800,52644920,2485,2485,2485,2485,0
20231123,115700,52644920,2485,2485,2485,2485,0
20231123,115600,52644920,2485,2485,2485,2485,0
20231123,115500,52644920,2485,2485,2485,2485,0
20231123,115400,52644920,2485,2485,2485,2485,1
20231123,115300,52642435,2480,2480,2480,2480,0
20231123,115200,52642435,2480,2480,2480,2480,1011
20231123,115100,50135155,2480,2480,2480,2480,0
20231123,115000,50135155,2480,2480,2480,2480,0
20231123,114900,50135155,2480,2480,2480,2480,0
20231123,114800,50135155,2480,2480,2480,2480,20
20231123,114700,50085555,2490,2490,2490,2490,0
20231123,114600,50085555,2490,2490,2490,2490,0
20231123,114500,50085555,2490,2490,2490,2490,0
20231123,114400,50085555,2490,2490,2490,2490,0
20231123,114300,50085555,2490,2490,2490,2490,0
20231123,114200,50085555,2490,2490,2490,2490,0
20231123,114100,50085555,2490,2490,2490,2490,0
20231123,114000,50085555,2490,2490,2490,2490,700
20231123,113900,48342555,2490,2490,2490,2490,256
20231123,113800,47705115,2490,2490,2490,2490,20
20231123,113700,47655315,2490,2485,2490,2485,2
20231123,113600,47650340,2485,2485,2485,2485,17
20231123,113500,47608095,2485,2485,2485,2485,1
20231123,113400,47605610,2490,2490,2490,2490,500
20231123,113300,46360610,2485,2485,2485,2485,0
20231123,113200,46360610,2485,2485,2485,2485,0
20231123,113100,46360610,2485,2485,2485,2485,0
20231123,113000,46360610,2485,2485,2485,2485,0
20231123,112900,46360610,2485,2485,2485,2485,500
20231123,112800,45118110,2490,2485,2490,2485,3
20231123,112700,45110650,2490,2490,2490,2490,0
20231123,112600,45110650,2490,2490,2490,2490,0
20231123,112500,45110650,2490,2490,2490,2490,0
20231123,112400,45110650,2490,2490,2490,2490,0
20231123,112300,45110650,2490,2490,2490,2490,0
20231123,112200,45110650,2490,2490,2490,2490,0
20231123,112100,45110650,2490,2490,2490,2490,0
20231123,112000,45110650,2490,2480,2490,2480,16
20231123,111900,45070960,2490,2490,2490,2490,0
20231123,111800,45070960,2490,2490,2490,2490,0
20231123,111700,45070960,2490,2490,2490,2490,0
20231123,111600,45070960,2490,2490,2490,2490,0
20231123,111500,45070960,2490,2490,2490,2490,0
20231123,111400,45070960,2490,2490,2490,2490,1
20231123,111300,45068470,2485,2485,2485,2485,2859
20231123,111200,37963855,2485,2485,2485,2485,0
20231123,111100,37963855,2485,2485,2485,2485,0
20231123,111000,37963855,2485,2485,2485,2485,0
20231123,110900,37963855,2485,2485,2485,2485,0
20231123,110800,37963855,2485,2485,2485,2485,0
20231123,110700,37963855,2485,2485,2485,2475,638
20231123,110600,36384285,2480,2480,2480,2480,296
20231123,110500,35650205,2480,2480,2480,2480,0
20231123,110400,35650205,2480,2480,2480,2480,0
20231123,110300,35650205,2480,2480,2480,2480,0
20231123,110200,35650205,2480,2480,2480,2480,0
20231123,110100,35650205,2480,2480,2480,2480,0
20231123,110000,35650205,2480,2480,2480,2480,0
20231123,105900,35650205,2480,2480,2480,2480,0
20231123,105800,35650205,2480,2480,2480,2480,0
20231123,105700,35650205,2480,2480,2480,2480,0
20231123,105600,35650205,2480,2480,2480,2480,0
20231123,105500,35650205,2480,2480,2480,2480,4
20231123,105400,35640285,2485,2480,2485,2480,218
20231123,105300,35099640,2475,2475,2475,2475,5
20231123,105200,35087265,2480,2480,2480,2480,0
20231123,105100,35087265,2480,2480,2480,2480,1033
20231123,105000,32525425,2485,2485,2485,2485,0
20231123,104900,32525425,2485,2485,2485,2485,0
20231123,104800,32525425,2485,2480,2485,2480,2
20231123,104700,32520460,2480,2480,2480,2480,30
20231123,104600,32446060,2480,2480,2480,2480,5
20231123,104500,32433660,2485,2485,2485,2485,0
20231123,104400,32433660,2485,2485,2485,2485,1
20231123,104300,32431175,2480,2480,2480,2480,0
20231123,104200,32431175,2480,2485,2485,2480,532
20231123,104100,31111810,2480,2485,2485,2480,152
20231123,104000,30734095,2480,2480,2480,2480,0
20231123,103900,30734095,2480,2480,2480,2480,0
20231123,103800,30734095,2480,2480,2480,2480,400
20231123,103700,29742095,2480,2480,2480,2480,0
20231123,103600,29742095,2480,2480,2480,2480,0
20231123,103500,29742095,2480,2480,2480,2480,0
20231123,103400,29742095,2480,2480,2480,2480,0
20231123,103300,29742095,2480,2480,2480,2480,0
20231123,103200,29742095,2480,2480,2480,2480,10
20231123,103100,29717295,2480,2480,2480,2480,69
20231123,103000,29546175,2480,2480,2480,2480,20
20231123,102900,29496575,2480,2485,2485,2480,24
20231123,102800,29437010,2480,2480,2480,2480,0
20231123,102700,29437010,2480,2480,2480,2480,0
20231123,102600,29437010,2480,2480,2480,2480,0
20231123,102500,29437010,2480,2480,2480,2480,349
20231123,102400,28571490,2480,2480,2480,2480,101
20231123,102300,28321010,2480,2480,2480,2480,0
20231123,102200,28321010,2480,2480,2480,2480,0
20231123,102100,28321010,2480,2480,2480,2480,0
20231123,102000,28321010,2480,2480,2480,2480,1
20231123,101900,28318530,2470,2485,2485,2470,101
20231123,101800,28069045,2475,2480,2480,2475,60
20231123,101700,27920520,2485,2485,2485,2485,0
20231123,101600,27920520,2485,2485,2485,2485,1
20231123,101500,27918035,2485,2485,2485,2485,0
20231123,101400,27918035,2485,2485,2485,2485,0
20231123,101300,27918035,2485,2485,2485,2485,0
20231123,101200,27918035,2485,2485,2485,2485,0
20231123,101100,27918035,2485,2485,2485,2485,0
20231123,101000,27918035,2485,2485,2485,2485,0
20231123,100900,27918035,2485,2485,2485,2485,0
20231123,100800,27918035,2485,2480,2485,2480,7
20231123,100700,27900660,2485,2485,2485,2485,5
20231123,100600,27888235,2485,2485,2485,2485,0
20231123,100500,27888235,2485,2485,2485,2485,0
20231123,100400,27888235,2485,2485,2485,2485,0
20231123,100300,27888235,2485,2485,2485,2485,0
20231123,100200,27888235,2485,2485,2485,2485,0
20231123,100100,27888235,2485,2485,2485,2485,0
20231123,100000,27888235,2485,2485,2485,2485,0
20231123,095900,27888235,2485,2485,2485,2485,0
20231123,095800,27888235,2485,2485,2485,2485,0
20231123,095700,27888235,2485,2485,2485,2485,100
20231123,095600,27639735,2485,2485,2485,2485,0
20231123,095500,27639735,2485,2485,2485,2485,1
20231123,095400,27637250,2485,2480,2485,2480,2
20231123,095300,27632285,2480,2480,2480,2480,0
20231123,095200,27632285,2480,2480,2480,2480,0
20231123,095100,27632285,2480,2480,2480,2480,5
20231123,095000,27619885,2480,2480,2480,2480,0
20231123,094900,27619885,2480,2480,2480,2480,10
20231123,094800,27595085,2485,2485,2485,2485,0
20231123,094700,27595085,2485,2485,2485,2485,0
20231123,094600,27595085,2485,2485,2485,2485,0
20231123,094500,27595085,2485,2485,2485,2485,0
20231123,094400,27595085,2485,2485,2485,2485,0
20231123,094300,27595085,2485,2485,2485,2485,0
20231123,094200,27595085,2485,2485,2485,2485,658
20231123,094100,25959955,2485,2480,2485,2480,6
20231123,094000,25945070,2480,2480,2480,2480,500
20231123,093900,24705070,2485,2480,2485,2480,77
20231123,093800,24514080,2470,2470,2470,2470,500
20231123,093700,23279080,2480,2480,2480,2480,0
20231123,093600,23279080,2480,2480,2480,2480,0
20231123,093500,23279080,2480,2480,2480,2480,0
20231123,093400,23279080,2480,2480,2480,2480,0
20231123,093300,23279080,2480,2480,2480,2480,1
20231123,093200,23276600,2480,2480,2480,2480,38
20231123,093100,23182360,2480,2480,2480,2480,0
20231123,093000,23182360,2480,2480,2480,2480,0
20231123,092900,23182360,2480,2470,2480,2470,3
20231123,092800,23174935,2480,2480,2480,2480,1
20231123,092700,23172455,2470,2470,2470,2470,100
20231123,092600,22925455,2480,2475,2480,2475,2
20231123,092500,22920500,2475,2475,2475,2475,4
20231123,092400,22910600,2480,2470,2480,2470,2
20231123,092300,22905650,2485,2485,2485,2485,0
20231123,092200,22905650,2485,2485,2485,2485,50
20231123,092100,22781400,2485,2485,2485,2485,100
20231123,092000,22532900,2485,2485,2485,2485,0
20231123,091900,22532900,2485,2465,2485,2465,37
20231123,091800,22441675,2485,2485,2485,2485,0
20231123,091700,22441675,2485,2475,2485,2465,5118
20231123,091600,9814940,2480,2475,2480,2475,6
20231123,091500,9800085,2475,2475,2485,2475,16
20231123,091400,9760455,2480,2480,2480,2480,1
20231123,091300,9757975,2475,2475,2475,2475,28
20231123,091200,9688675,2470,2485,2485,2470,41
20231123,091100,9587390,2480,2485,2485,2470,1546
20231123,091000,5767645,2485,2485,2485,2485,0
20231123,090900,5767645,2485,2485,2485,2485,1
20231123,090800,5765160,2485,2485,2485,2485,0
20231123,090700,5765160,2485,2485,2485,2485,350
20231123,090600,4895410,2485,2485,2485,2485,0
20231123,090500,4895410,2485,2485,2485,2485,40
20231123,090400,4796010,2485,2485,2485,2485,5
20231123,090300,4783585,2485,2485,2485,2485,63
20231123,090200,4627030,2485,2480,2485,2480,501
20231123,090100,3384545,2480,2480,2480,2480,0
20231123,090000,3384545,2480,2455,2485,2455,1278