stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,194300,179704700,2490,2490,2490,2490,556
20231124,194200,179704700,2490,2490,2490,2490,0
20231124,194100,179704700,2490,2490,2490,2490,0
20231124,194000,179704700,2490,2490,2490,2490,0
20231124,193900,179704700,2490,2490,2490,2490,0
20231124,193800,179704700,2490,2490,2490,2490,0
20231124,193700,179704700,2490,2490,2490,2490,0
20231124,193600,179704700,2490,2490,2490,2490,0
20231124,193500,179704700,2490,2490,2490,2490,0
20231124,193400,179704700,2490,2490,2490,2490,0
20231124,193300,179704700,2490,2490,2490,2490,0
20231124,193200,179704700,2490,2490,2490,2490,0
20231124,193100,179704700,2490,2490,2490,2490,0
20231124,193000,179704700,2490,2490,2490,2490,0
20231124,192900,179704700,2490,2490,2490,2490,0
20231124,192800,179704700,2490,2490,2490,2490,0
20231124,192700,179704700,2490,2490,2490,2490,0
20231124,192600,179704700,2490,2490,2490,2490,0
20231124,192500,179704700,2490,2490,2490,2490,0
20231124,192400,179704700,2490,2490,2490,2490,0
20231124,192300,179704700,2490,2490,2490,2490,0
20231124,192200,179704700,2490,2490,2490,2490,0
20231124,192100,179704700,2490,2490,2490,2490,0
20231124,192000,179704700,2490,2490,2490,2490,0
20231124,191900,179704700,2490,2490,2490,2490,0
20231124,191800,179704700,2490,2490,2490,2490,0
20231124,191700,179704700,2490,2490,2490,2490,0
20231124,191600,179704700,2490,2490,2490,2490,0
20231124,191500,179704700,2490,2490,2490,2490,0
20231124,191400,179704700,2490,2490,2490,2490,0
20231124,191300,179704700,2490,2490,2490,2490,556
20231124,191200,179704700,2490,2490,2490,2490,0
20231124,191100,179704700,2490,2490,2490,2490,0
20231124,191000,179704700,2490,2490,2490,2490,0
20231124,190900,179704700,2490,2490,2490,2490,0
20231124,190800,179704700,2490,2490,2490,2490,0
20231124,190700,179704700,2490,2490,2490,2490,0
20231124,190600,179704700,2490,2490,2490,2490,0
20231124,190500,179704700,2490,2490,2490,2490,0
20231124,190400,179704700,2490,2490,2490,2490,0
20231124,190300,179704700,2490,2490,2490,2490,0
20231124,190200,179704700,2490,2490,2490,2490,0
20231124,190100,179704700,2490,2490,2490,2490,0
20231124,190000,179704700,2490,2490,2490,2490,0
20231124,185900,179704700,2490,2490,2490,2490,0
20231124,185800,179704700,2490,2490,2490,2490,0
20231124,185700,179704700,2490,2490,2490,2490,0
20231124,185600,179704700,2490,2490,2490,2490,0
20231124,185500,179704700,2490,2490,2490,2490,0
20231124,185400,179704700,2490,2490,2490,2490,0
20231124,185300,179704700,2490,2490,2490,2490,0
20231124,185200,179704700,2490,2490,2490,2490,0
20231124,185100,179704700,2490,2490,2490,2490,0
20231124,185000,179704700,2490,2490,2490,2490,0
20231124,184900,179704700,2490,2490,2490,2490,0
20231124,184800,179704700,2490,2490,2490,2490,0
20231124,184700,179704700,2490,2490,2490,2490,0
20231124,184600,179704700,2490,2490,2490,2490,0
20231124,184500,179704700,2490,2490,2490,2490,0
20231124,184400,179704700,2490,2490,2490,2490,0
20231124,184300,179704700,2490,2490,2490,2490,556
20231124,184200,179704700,2490,2490,2490,2490,0
20231124,184100,179704700,2490,2490,2490,2490,0
20231124,184000,179704700,2490,2490,2490,2490,0
20231124,183900,179704700,2490,2490,2490,2490,0
20231124,183800,179704700,2490,2490,2490,2490,0
20231124,183700,179704700,2490,2490,2490,2490,0
20231124,183600,179704700,2490,2490,2490,2490,0
20231124,183500,179704700,2490,2490,2490,2490,0
20231124,183400,179704700,2490,2490,2490,2490,0
20231124,183300,179704700,2490,2490,2490,2490,0
20231124,183200,179704700,2490,2490,2490,2490,0
20231124,183100,179704700,2490,2490,2490,2490,0
20231124,183000,179704700,2490,2490,2490,2490,0
20231124,182900,179704700,2490,2490,2490,2490,0
20231124,182800,179704700,2490,2490,2490,2490,0
20231124,182700,179704700,2490,2490,2490,2490,0
20231124,182600,179704700,2490,2490,2490,2490,0
20231124,182500,179704700,2490,2490,2490,2490,0
20231124,182400,179704700,2490,2490,2490,2490,0
20231124,182300,179704700,2490,2490,2490,2490,0
20231124,182200,179704700,2490,2490,2490,2490,0
20231124,182100,179704700,2490,2490,2490,2490,0
20231124,182000,179704700,2490,2490,2490,2490,0
20231124,181900,179704700,2490,2490,2490,2490,0
20231124,181800,179704700,2490,2490,2490,2490,0
20231124,181700,179704700,2490,2490,2490,2490,0
20231124,181600,179704700,2490,2490,2490,2490,0
20231124,181500,179704700,2490,2490,2490,2490,0
20231124,181400,179704700,2490,2490,2490,2490,0
20231124,181300,179704700,2490,2490,2490,2490,556
20231124,181200,179704700,2490,2490,2490,2490,0
20231124,181100,179704700,2490,2490,2490,2490,0
20231124,181000,179704700,2490,2490,2490,2490,0
20231124,180900,179704700,2490,2490,2490,2490,0
20231124,180800,179704700,2490,2490,2490,2490,0
20231124,180700,179704700,2490,2490,2490,2490,0
20231124,180600,179704700,2490,2490,2490,2490,0
20231124,180500,179704700,2490,2490,2490,2490,0
20231124,180400,179704700,2490,2490,2490,2490,0
20231124,180300,179704700,2490,2490,2490,2490,0
20231124,180200,179704700,2490,2490,2490,2490,0
20231124,180100,179704700,2490,2490,2490,2490,0
20231124,180000,179704700,2490,2490,2490,2490,0
20231124,175900,179704700,2490,2490,2490,2490,0
20231124,175800,179704700,2490,2490,2490,2490,0
20231124,175700,179704700,2490,2490,2490,2490,0
20231124,175600,179704700,2490,2490,2490,2490,0
20231124,175500,179704700,2490,2490,2490,2490,0
20231124,175400,179704700,2490,2490,2490,2490,0
20231124,175300,179704700,2490,2490,2490,2490,0
20231124,175200,179704700,2490,2490,2490,2490,0
20231124,175100,179704700,2490,2490,2490,2490,0
20231124,175000,179704700,2490,2490,2490,2490,0
20231124,174900,179704700,2490,2490,2490,2490,0
20231124,174800,179704700,2490,2490,2490,2490,0
20231124,174700,179704700,2490,2490,2490,2490,0
20231124,174600,179704700,2490,2490,2490,2490,0
20231124,174500,179704700,2490,2490,2490,2490,0
20231124,174400,179704700,2490,2490,2490,2490,0
20231124,174300,179704700,2490,2490,2490,2490,556
20231124,174200,179704700,2490,2490,2490,2490,0
20231124,174100,179704700,2490,2490,2490,2490,0
20231124,174000,179704700,2490,2490,2490,2490,0
20231124,173900,179704700,2490,2490,2490,2490,0
20231124,173800,179704700,2490,2490,2490,2490,0
20231124,173700,179704700,2490,2490,2490,2490,0
20231124,173600,179704700,2490,2490,2490,2490,0
20231124,173500,179704700,2490,2490,2490,2490,0
20231124,173400,179704700,2490,2490,2490,2490,0
20231124,173300,179704700,2490,2490,2490,2490,0
20231124,173200,179704700,2490,2490,2490,2490,0
20231124,173100,179704700,2490,2490,2490,2490,0
20231124,173000,179704700,2490,2490,2490,2490,0
20231124,172900,179704700,2490,2490,2490,2490,0
20231124,172800,179704700,2490,2490,2490,2490,0
20231124,172700,179704700,2490,2490,2490,2490,0
20231124,172600,179704700,2490,2490,2490,2490,0
20231124,172500,179704700,2490,2490,2490,2490,0
20231124,172400,179704700,2490,2490,2490,2490,0
20231124,172300,179704700,2490,2490,2490,2490,0
20231124,172200,179704700,2490,2490,2490,2490,0
20231124,172100,179704700,2490,2490,2490,2490,0
20231124,172000,179704700,2490,2490,2490,2490,0
20231124,171900,179704700,2490,2490,2490,2490,0
20231124,171800,179704700,2490,2490,2490,2490,0
20231124,171700,179704700,2490,2490,2490,2490,0
20231124,171600,179704700,2490,2490,2490,2490,0
20231124,171500,179704700,2490,2490,2490,2490,0
20231124,171400,179704700,2490,2490,2490,2490,0
20231124,171300,179704700,2490,2490,2490,2490,556
20231124,171200,179704700,2490,2490,2490,2490,0
20231124,171100,179704700,2490,2490,2490,2490,0
20231124,171000,179704700,2490,2490,2490,2490,0
20231124,170900,179704700,2490,2490,2490,2490,0
20231124,170800,179704700,2490,2490,2490,2490,0
20231124,170700,179704700,2490,2490,2490,2490,0
20231124,170600,179704700,2490,2490,2490,2490,0
20231124,170500,179704700,2490,2490,2490,2490,0
20231124,170400,179704700,2490,2490,2490,2490,0
20231124,170300,179704700,2490,2490,2490,2490,0
20231124,170200,179704700,2490,2490,2490,2490,0
20231124,170100,179704700,2490,2490,2490,2490,0
20231124,170000,179704700,2490,2490,2490,2490,0
20231124,165900,179704700,2490,2490,2490,2490,0
20231124,165800,179704700,2490,2490,2490,2490,0
20231124,165700,179704700,2490,2490,2490,2490,0
20231124,165600,179704700,2490,2490,2490,2490,0
20231124,165500,179704700,2490,2490,2490,2490,0
20231124,165400,179704700,2490,2490,2490,2490,0
20231124,165300,179704700,2490,2490,2490,2490,0
20231124,165200,179704700,2490,2490,2490,2490,0
20231124,165100,179704700,2490,2490,2490,2490,0
20231124,165000,179704700,2490,2490,2490,2490,0
20231124,164900,179704700,2490,2490,2490,2490,0
20231124,164800,179704700,2490,2490,2490,2490,0
20231124,164700,179704700,2490,2490,2490,2490,0
20231124,164600,179704700,2490,2490,2490,2490,0
20231124,164500,179704700,2490,2490,2490,2490,0
20231124,164400,179704700,2490,2490,2490,2490,0
20231124,164300,179704700,2490,2490,2490,2490,556
20231124,164200,179704700,2490,2490,2490,2490,0
20231124,164100,179704700,2490,2490,2490,2490,0
20231124,164000,179704700,2490,2490,2490,2490,0
20231124,163900,179704700,2490,2490,2490,2490,0
20231124,163800,179704700,2490,2490,2490,2490,0
20231124,163700,179704700,2490,2490,2490,2490,0
20231124,163600,179704700,2490,2490,2490,2490,0
20231124,163500,179704700,2490,2490,2490,2490,0
20231124,163400,179704700,2490,2490,2490,2490,0
20231124,163300,179704700,2490,2490,2490,2490,0
20231124,163200,179704700,2490,2490,2490,2490,0
20231124,163100,179704700,2490,2490,2490,2490,0
20231124,163000,179704700,2490,2490,2490,2490,0
20231124,162900,179704700,2490,2490,2490,2490,0
20231124,162800,179704700,2490,2490,2490,2490,0
20231124,162700,179704700,2490,2490,2490,2490,0
20231124,162600,179704700,2490,2490,2490,2490,0
20231124,162500,179704700,2490,2490,2490,2490,0
20231124,162400,179704700,2490,2490,2490,2490,0
20231124,162300,179704700,2490,2490,2490,2490,0
20231124,162200,179704700,2490,2490,2490,2490,0
20231124,162100,179704700,2490,2490,2490,2490,0
20231124,162000,179704700,2490,2490,2490,2490,0
20231124,161900,179704700,2490,2490,2490,2490,0
20231124,161800,179704700,2490,2490,2490,2490,0
20231124,161700,179704700,2490,2490,2490,2490,0
20231124,161600,179704700,2490,2490,2490,2490,0
20231124,161500,179704700,2490,2490,2490,2490,0
20231124,161400,179704700,2490,2490,2490,2490,0
20231124,161300,179704700,2490,2490,2490,2490,556
20231124,161200,179704700,2490,2490,2490,2490,0
20231124,161100,179704700,2490,2490,2490,2490,0
20231124,161000,179704700,2490,2490,2490,2490,0
20231124,160900,179704700,2490,2490,2490,2490,0
20231124,160800,179704700,2490,2490,2490,2490,0
20231124,160700,179704700,2490,2490,2490,2490,0
20231124,160600,179704700,2490,2490,2490,2490,0
20231124,160500,179704700,2490,2490,2490,2490,0
20231124,160400,179704700,2490,2490,2490,2490,0
20231124,160300,179704700,2490,2490,2490,2490,0
20231124,160200,179704700,2490,2490,2490,2490,0
20231124,160100,179704700,2490,2490,2490,2490,0
20231124,160000,179704700,2490,2490,2490,2490,0
20231124,155900,179704700,2490,2490,2490,2490,0
20231124,155800,179704700,2490,2490,2490,2490,0
20231124,155700,179704700,2490,2490,2490,2490,0
20231124,155600,179704700,2490,2490,2490,2490,0
20231124,155500,179704700,2490,2490,2490,2490,0
20231124,155400,179704700,2490,2490,2490,2490,0
20231124,155300,179704700,2490,2490,2490,2490,0
20231124,155200,179704700,2490,2490,2490,2490,0
20231124,155100,179704700,2490,2490,2490,2490,0
20231124,155000,179704700,2490,2490,2490,2490,0
20231124,154900,179704700,2490,2490,2490,2490,0
20231124,154800,179704700,2490,2490,2490,2490,0
20231124,154700,179704700,2490,2490,2490,2490,0
20231124,154600,179704700,2490,2490,2490,2490,0
20231124,154500,179704700,2490,2490,2490,2490,0
20231124,154400,179704700,2490,2490,2490,2490,0
20231124,154300,179704700,2490,2490,2490,2490,556
20231124,154200,179704700,2490,2490,2490,2490,0
20231124,154100,179704700,2490,2490,2490,2490,0
20231124,154000,179704700,2490,2490,2490,2490,0
20231124,153900,179704700,2490,2490,2490,2490,0
20231124,153800,179704700,2490,2490,2490,2490,0
20231124,153700,179704700,2490,2490,2490,2490,0
20231124,153600,179704700,2490,2490,2490,2490,0
20231124,153500,179704700,2490,2490,2490,2490,0
20231124,153400,179704700,2490,2490,2490,2490,0
20231124,153300,179704700,2490,2490,2490,2490,0
20231124,153200,179704700,2490,2490,2490,2490,0
20231124,153100,179704700,2490,2490,2490,2490,0
20231124,153000,179704700,2490,2490,2490,2490,556
20231124,152900,178320260,2470,2470,2470,2470,0
20231124,152800,178320260,2470,2470,2470,2470,0
20231124,152700,178320260,2470,2470,2470,2470,0
20231124,152600,178320260,2470,2470,2470,2470,0
20231124,152500,178320260,2470,2470,2470,2470,0
20231124,152400,178320260,2470,2470,2470,2470,0
20231124,152300,178320260,2470,2470,2470,2470,0
20231124,152200,178320260,2470,2470,2470,2470,0
20231124,152100,178320260,2470,2470,2470,2470,0
20231124,152000,178320260,2470,2470,2470,2470,0
20231124,151900,178320260,2470,2475,2485,2470,39
20231124,151800,178223855,2485,2480,2485,2470,161
20231124,151700,177824655,2490,2490,2490,2490,20
20231124,151600,177774855,2490,2490,2490,2490,11
20231124,151500,177747465,2490,2485,2490,2485,22
20231124,151400,177692690,2490,2490,2490,2490,0
20231124,151300,177692690,2490,2490,2490,2490,30
20231124,151200,177617990,2490,2490,2490,2490,0
20231124,151100,177617990,2490,2490,2490,2490,5
20231124,151000,177605540,2490,2490,2490,2490,11
20231124,150900,177578150,2490,2490,2490,2490,42
20231124,150800,177473570,2490,2490,2490,2490,0
20231124,150700,177473570,2490,2490,2490,2490,0
20231124,150600,177473570,2490,2490,2490,2490,0
20231124,150500,177473570,2490,2490,2490,2490,0
20231124,150400,177473570,2490,2490,2490,2490,0
20231124,150300,177473570,2490,2480,2490,2480,857
20231124,150200,175348200,2480,2480,2480,2480,0
20231124,150100,175348200,2480,2480,2480,2480,0
20231124,150000,175348200,2480,2480,2480,2480,305
20231124,145900,174591800,2480,2480,2480,2480,0
20231124,145800,174591800,2480,2480,2480,2480,0
20231124,145700,174591800,2480,2480,2480,2480,0
20231124,145600,174591800,2480,2475,2480,2475,2
20231124,145500,174586845,2475,2480,2480,2475,246
20231124,145400,173977990,2480,2480,2480,2480,152
20231124,145300,173601030,2480,2480,2480,2480,48
20231124,145200,173481990,2480,2480,2480,2480,54
20231124,145100,173348070,2490,2490,2490,2490,0
20231124,145000,173348070,2490,2490,2490,2490,0
20231124,144900,173348070,2490,2490,2490,2490,0
20231124,144800,173348070,2490,2485,2490,2485,725
20231124,144700,171546440,2485,2485,2485,2485,1
20231124,144600,171543955,2480,2480,2480,2480,1
20231124,144500,171541475,2485,2485,2485,2485,0
20231124,144400,171541475,2485,2485,2485,2485,0
20231124,144300,171541475,2485,2480,2485,2480,21
20231124,144200,171489390,2480,2480,2485,2480,63
20231124,144100,171332950,2480,2480,2480,2480,3066
20231124,144000,163729270,2485,2480,2485,2480,131
20231124,143900,163404245,2485,2485,2485,2485,152
20231124,143800,163026525,2485,2490,2490,2485,34
20231124,143700,162942010,2490,2490,2490,2490,14
20231124,143600,162907150,2490,2490,2490,2490,0
20231124,143500,162907150,2490,2480,2490,2480,26
20231124,143400,162842550,2480,2490,2490,2480,70
20231124,143300,162668550,2490,2490,2490,2490,0
20231124,143200,162668550,2490,2490,2490,2490,0
20231124,143100,162668550,2490,2490,2490,2490,0
20231124,143000,162668550,2490,2490,2490,2490,0
20231124,142900,162668550,2490,2490,2490,2490,0
20231124,142800,162668550,2490,2490,2490,2490,0
20231124,142700,162668550,2490,2490,2490,2490,0
20231124,142600,162668550,2490,2490,2490,2490,0
20231124,142500,162668550,2490,2490,2490,2490,515
20231124,142400,161386200,2490,2490,2490,2490,156
20231124,142300,160997760,2490,2490,2490,2490,3
20231124,142200,160990290,2490,2490,2490,2490,1
20231124,142100,160987800,2490,2490,2490,2490,1
20231124,142000,160985310,2480,2480,2480,2480,213
20231124,141900,160457070,2485,2485,2485,2485,0
20231124,141800,160457070,2485,2485,2485,2485,2
20231124,141700,160452100,2485,2485,2490,2485,21
20231124,141600,160399910,2490,2490,2490,2490,2
20231124,141500,160394930,2485,2485,2485,2485,54
20231124,141400,160260740,2490,2490,2490,2490,0
20231124,141300,160260740,2490,2495,2495,2490,2
20231124,141200,160255755,2490,2490,2490,2490,0
20231124,141100,160255755,2490,2490,2490,2490,367
20231124,141000,159341925,2495,2495,2495,2495,0
20231124,140900,159341925,2495,2495,2495,2495,171
20231124,140800,158915280,2495,2495,2495,2495,0
20231124,140700,158915280,2495,2495,2495,2495,1
20231124,140600,158912785,2490,2490,2490,2490,21
20231124,140500,158860495,2490,2490,2495,2490,323
20231124,140400,158056220,2490,2490,2490,2490,100
20231124,140300,157807220,2495,2490,2495,2490,122
20231124,140200,157503435,2490,2485,2490,2480,8734
20231124,140100,135837415,2490,2490,2490,2490,1
20231124,140000,135834925,2485,2490,2490,2485,1861
20231124,135900,131210265,2490,2490,2490,2490,0
20231124,135800,131210265,2490,2490,2490,2490,61
20231124,135700,131058375,2490,2490,2490,2490,50
20231124,135600,130933875,2490,2490,2490,2490,0
20231124,135500,130933875,2490,2490,2490,2490,1
20231124,135400,130931385,2490,2490,2495,2485,209
20231124,135300,130410530,2490,2490,2490,2490,0
20231124,135200,130410530,2490,2490,2490,2490,0
20231124,135100,130410530,2490,2490,2490,2490,0
20231124,135000,130410530,2490,2490,2490,2490,0
20231124,134900,130410530,2490,2490,2490,2490,0
20231124,134800,130410530,2490,2490,2490,2490,177
20231124,134700,129969800,2495,2495,2495,2495,1
20231124,134600,129967305,2490,2490,2490,2490,199
20231124,134500,129471795,2490,2490,2490,2490,0
20231124,134400,129471795,2490,2490,2490,2490,1745
20231124,134300,125126745,2490,2490,2490,2490,110
20231124,134200,124852845,2495,2495,2495,2495,0
20231124,134100,124852845,2495,2495,2495,2495,0
20231124,134000,124852845,2495,2495,2495,2495,9
20231124,133900,124830390,2495,2495,2495,2495,170
20231124,133800,124406240,2495,2495,2495,2495,138
20231124,133700,124061930,2495,2495,2495,2495,10
20231124,133600,124036980,2495,2495,2495,2495,0
20231124,133500,124036980,2495,2495,2495,2495,321
20231124,133400,123236085,2495,2495,2495,2495,77
20231124,133300,123043970,2495,2495,2495,2495,50
20231124,133200,122919220,2500,2500,2500,2500,0
20231124,133100,122919220,2500,2500,2500,2500,0
20231124,133000,122919220,2500,2500,2500,2500,0
20231124,132900,122919220,2500,2500,2500,2500,0
20231124,132800,122919220,2500,2495,2500,2495,301
20231124,132700,122168220,2495,2495,2495,2495,9
20231124,132600,122145765,2495,2495,2495,2495,300
20231124,132500,121397265,2495,2495,2495,2495,0
20231124,132400,121397265,2495,2495,2495,2495,304
20231124,132300,120638785,2495,2495,2495,2495,0
20231124,132200,120638785,2495,2495,2495,2495,4
20231124,132100,120628805,2495,2495,2495,2495,0
20231124,132000,120628805,2495,2495,2495,2495,50
20231124,131900,120504055,2495,2495,2495,2495,0
20231124,131800,120504055,2495,2495,2495,2495,0
20231124,131700,120504055,2495,2495,2495,2495,0
20231124,131600,120504055,2495,2495,2495,2495,100
20231124,131500,120254555,2495,2495,2495,2495,300
20231124,131400,119506055,2495,2495,2495,2495,0
20231124,131300,119506055,2495,2495,2495,2495,10
20231124,131200,119481105,2495,2495,2495,2495,0
20231124,131100,119481105,2495,2495,2495,2495,1
20231124,131000,119478610,2490,2490,2490,2490,0
20231124,130900,119478610,2490,2495,2495,2490,153
20231124,130800,119096880,2495,2495,2495,2495,0
20231124,130700,119096880,2495,2495,2495,2495,20
20231124,130600,119046980,2495,2495,2495,2495,0
20231124,130500,119046980,2495,2495,2495,2495,0
20231124,130400,119046980,2495,2490,2495,2490,73
20231124,130300,118865205,2490,2490,2490,2490,400
20231124,130200,117869205,2490,2490,2490,2490,0
20231124,130100,117869205,2490,2490,2490,2490,0
20231124,130000,117869205,2490,2490,2490,2490,0
20231124,125900,117869205,2490,2490,2490,2490,500
20231124,125800,116624205,2495,2495,2495,2495,0
20231124,125700,116624205,2495,2495,2495,2495,0
20231124,125600,116624205,2495,2495,2495,2495,0
20231124,125500,116624205,2495,2495,2495,2495,2467
20231124,125400,110469040,2500,2500,2500,2500,153
20231124,125300,110086540,2505,2505,2505,2505,0
20231124,125200,110086540,2505,2505,2505,2505,0
20231124,125100,110086540,2505,2505,2505,2505,0
20231124,125000,110086540,2505,2505,2505,2505,0
20231124,124900,110086540,2505,2500,2505,2500,236
20231124,124800,109496535,2500,2500,2500,2500,1853
20231124,124700,104864035,2500,2495,2500,2495,3602
20231124,124600,95865220,2495,2495,2495,2495,0
20231124,124500,95865220,2495,2495,2495,2495,0
20231124,124400,95865220,2495,2495,2495,2495,0
20231124,124300,95865220,2495,2495,2495,2495,0
20231124,124200,95865220,2495,2495,2495,2495,9
20231124,124100,95842765,2495,2495,2495,2495,0
20231124,124000,95842765,2495,2495,2495,2495,0
20231124,123900,95842765,2495,2495,2495,2495,153
20231124,123800,95461030,2495,2495,2495,2495,0
20231124,123700,95461030,2495,2490,2495,2490,301
20231124,123600,94711535,2495,2495,2495,2495,0
20231124,123500,94711535,2495,2495,2495,2495,0
20231124,123400,94711535,2495,2495,2495,2495,0
20231124,123300,94711535,2495,2495,2495,2495,0
20231124,123200,94711535,2495,2495,2495,2495,417
20231124,123100,93671120,2495,2495,2495,2495,1
20231124,123000,93668625,2495,2495,2495,2495,0
20231124,122900,93668625,2495,2500,2500,2495,55
20231124,122800,93531350,2505,2495,2505,2495,99
20231124,122700,93284335,2505,2490,2505,2490,202
20231124,122600,92781340,2505,2505,2505,2505,0
20231124,122500,92781340,2505,2505,2505,2505,0
20231124,122400,92781340,2505,2500,2505,2500,153
20231124,122300,92398090,2490,2490,2490,2490,2
20231124,122200,92393110,2505,2505,2505,2505,1
20231124,122100,92390605,2490,2490,2490,2490,5
20231124,122000,92378155,2505,2505,2505,2505,0
20231124,121900,92378155,2505,2505,2505,2505,0
20231124,121800,92378155,2505,2505,2505,2505,0
20231124,121700,92378155,2505,2505,2505,2505,200
20231124,121600,91877155,2505,2500,2505,2500,100
20231124,121500,91626710,2505,2505,2505,2505,0
20231124,121400,91626710,2505,2505,2505,2505,0
20231124,121300,91626710,2505,2505,2505,2505,0
20231124,121200,91626710,2505,2505,2505,2505,0
20231124,121100,91626710,2505,2495,2505,2490,2001
20231124,121000,86643765,2505,2505,2505,2505,0
20231124,120900,86643765,2505,2505,2505,2505,153
20231124,120800,86260500,2505,2505,2505,2505,0
20231124,120700,86260500,2505,2505,2505,2505,0
20231124,120600,86260500,2505,2505,2505,2505,0
20231124,120500,86260500,2505,2505,2505,2505,0
20231124,120400,86260500,2505,2505,2505,2505,0
20231124,120300,86260500,2505,2505,2505,2505,0
20231124,120200,86260500,2505,2505,2505,2505,1
20231124,120100,86257995,2500,2500,2500,2500,0
20231124,120000,86257995,2500,2500,2500,2500,16
20231124,115900,86217995,2500,2500,2500,2500,7
20231124,115800,86200495,2505,2505,2505,2505,36
20231124,115700,86110315,2505,2500,2505,2500,80
20231124,115600,85910310,2500,2500,2500,2500,0
20231124,115500,85910310,2500,2500,2500,2500,18
20231124,115400,85865310,2495,2505,2505,2495,953
20231124,115300,83486045,2505,2490,2505,2490,206
20231124,115200,82973015,2490,2500,2500,2490,1000
20231124,115100,80483005,2505,2505,2505,2505,100
20231124,115000,80232505,2505,2505,2505,2505,0
20231124,114900,80232505,2505,2505,2505,2505,10
20231124,114800,80207455,2505,2490,2505,2490,8
20231124,114700,80187445,2490,2490,2490,2490,504
20231124,114600,78932485,2490,2500,2500,2490,1500
20231124,114500,75184170,2500,2500,2500,2500,960
20231124,114400,72784170,2500,2500,2500,2500,1001
20231124,114300,70281670,2505,2505,2505,2505,0
20231124,114200,70281670,2505,2505,2505,2505,114
20231124,114100,69996100,2505,2505,2505,2505,0
20231124,114000,69996100,2505,2505,2505,2505,0
20231124,113900,69996100,2505,2500,2505,2500,656
20231124,113800,68354320,2505,2500,2505,2500,1084
20231124,113700,65643900,2505,2500,2505,2500,317
20231124,113600,64851395,2505,2505,2505,2505,0
20231124,113500,64851395,2505,2505,2505,2500,610
20231124,113400,63326345,2505,2505,2505,2505,0
20231124,113300,63326345,2505,2500,2505,2500,4591
20231124,113200,51848840,2500,2500,2500,2500,5
20231124,113100,51836340,2495,2495,2495,2495,736
20231124,113000,50000020,2495,2495,2495,2495,200
20231124,112900,49501020,2495,2495,2495,2495,1
20231124,112800,49498525,2490,2490,2495,2490,57
20231124,112700,49356590,2495,2495,2495,2495,0
20231124,112600,49356590,2495,2485,2495,2485,2899
20231124,112500,42143300,2485,2485,2485,2485,5
20231124,112400,42130875,2480,2485,2485,2480,198
20231124,112300,41639070,2485,2485,2485,2485,0
20231124,112200,41639070,2485,2485,2485,2485,0
20231124,112100,41639070,2485,2485,2485,2485,0
20231124,112000,41639070,2485,2485,2485,2485,0
20231124,111900,41639070,2485,2485,2485,2485,0
20231124,111800,41639070,2485,2485,2485,2485,0
20231124,111700,41639070,2485,2485,2485,2485,1
20231124,111600,41636585,2470,2470,2470,2470,0
20231124,111500,41636585,2470,2470,2470,2470,0
20231124,111400,41636585,2470,2470,2470,2470,0
20231124,111300,41636585,2470,2470,2470,2470,0
20231124,111200,41636585,2470,2475,2475,2470,7
20231124,111100,41619270,2470,2480,2480,2470,3
20231124,111000,41611845,2485,2485,2485,2485,0
20231124,110900,41611845,2485,2480,2485,2480,153
20231124,110800,41231710,2480,2480,2480,2480,0
20231124,110700,41231710,2480,2470,2480,2470,804
20231124,110600,39241790,2480,2480,2480,2480,0
20231124,110500,39241790,2480,2470,2480,2470,200
20231124,110400,38747740,2475,2475,2475,2475,0
20231124,110300,38747740,2475,2475,2480,2470,8
20231124,110200,38727940,2470,2470,2480,2470,103
20231124,110100,38473520,2480,2475,2480,2470,3
20231124,110000,38466095,2480,2475,2485,2470,502
20231124,105900,37225555,2485,2480,2485,2480,2
20231124,105800,37220590,2475,2475,2485,2475,3
20231124,105700,37213155,2485,2475,2485,2475,17
20231124,105600,37170935,2485,2475,2485,2475,315
20231124,105500,36391300,2485,2485,2485,2485,1
20231124,105400,36388815,2485,2480,2485,2480,164
20231124,105300,35981300,2485,2475,2485,2475,77
20231124,105200,35790705,2485,2485,2485,2485,0
20231124,105100,35790705,2485,2485,2485,2485,1
20231124,105000,35788220,2475,2475,2475,2475,1
20231124,104900,35785745,2480,2480,2480,2480,0
20231124,104800,35785745,2480,2485,2485,2480,8
20231124,104700,35765895,2480,2480,2480,2480,0
20231124,104600,35765895,2480,2480,2480,2480,207
20231124,104500,35252535,2485,2485,2485,2485,0
20231124,104400,35252535,2485,2485,2485,2485,0
20231124,104300,35252535,2485,2485,2485,2485,0
20231124,104200,35252535,2485,2485,2485,2485,0
20231124,104100,35252535,2485,2485,2485,2485,0
20231124,104000,35252535,2485,2485,2485,2485,10
20231124,103900,35227685,2485,2480,2485,2480,153
20231124,103800,34847535,2480,2480,2480,2480,12
20231124,103700,34817775,2480,2480,2480,2480,0
20231124,103600,34817775,2480,2480,2480,2480,0
20231124,103500,34817775,2480,2480,2480,2480,2
20231124,103400,34812815,2480,2480,2480,2480,2
20231124,103300,34807855,2475,2475,2475,2475,0
20231124,103200,34807855,2475,2480,2480,2475,217
20231124,103100,34269745,2480,2485,2485,2480,3
20231124,103000,34262300,2480,2480,2480,2480,212
20231124,102900,33736540,2490,2490,2490,2490,0
20231124,102800,33736540,2490,2490,2490,2490,0
20231124,102700,33736540,2490,2490,2490,2490,0
20231124,102600,33736540,2490,2490,2490,2490,0
20231124,102500,33736540,2490,2490,2490,2490,0
20231124,102400,33736540,2490,2480,2490,2480,232
20231124,102300,33160980,2480,2480,2480,2480,0
20231124,102200,33160980,2480,2480,2480,2480,0
20231124,102100,33160980,2480,2480,2480,2480,0
20231124,102000,33160980,2480,2480,2480,2480,0
20231124,101900,33160980,2480,2480,2480,2480,0
20231124,101800,33160980,2480,2480,2480,2480,0
20231124,101700,33160980,2480,2480,2480,2480,0
20231124,101600,33160980,2480,2480,2480,2480,20
20231124,101500,33111380,2480,2480,2480,2480,0
20231124,101400,33111380,2480,2480,2480,2480,0
20231124,101300,33111380,2480,2480,2480,2480,0
20231124,101200,33111380,2480,2475,2480,2475,84
20231124,101100,32903475,2465,2470,2470,2465,2061
20231124,101000,27812810,2465,2465,2470,2465,356
20231124,100900,26935260,2465,2480,2480,2465,1105
20231124,100800,24199760,2475,2480,2480,2475,41
20231124,100700,24098085,2475,2480,2480,2475,12
20231124,100600,24068335,2475,2470,2480,2465,55
20231124,100500,23932640,2470,2470,2470,2470,100
20231124,100400,23685640,2470,2470,2470,2470,0
20231124,100300,23685640,2470,2480,2480,2470,1138
20231124,100200,20871930,2480,2480,2480,2480,0
20231124,100100,20871930,2480,2480,2480,2480,2
20231124,100000,20866970,2480,2480,2480,2480,0
20231124,095900,20866970,2480,2480,2480,2480,0
20231124,095800,20866970,2480,2480,2480,2480,6
20231124,095700,20852090,2480,2480,2480,2480,0
20231124,095600,20852090,2480,2480,2480,2480,0
20231124,095500,20852090,2480,2485,2485,2480,1159
20231124,095400,17977640,2490,2490,2490,2490,33
20231124,095300,17895470,2490,2490,2490,2490,0
20231124,095200,17895470,2490,2490,2490,2490,0
20231124,095100,17895470,2490,2490,2490,2490,0
20231124,095000,17895470,2490,2490,2490,2490,0
20231124,094900,17895470,2490,2490,2490,2490,238
20231124,094800,17302850,2490,2490,2490,2490,0
20231124,094700,17302850,2490,2485,2490,2485,6
20231124,094600,17287920,2485,2485,2485,2485,0
20231124,094500,17287920,2485,2485,2485,2485,0
20231124,094400,17287920,2485,2485,2485,2485,3
20231124,094300,17280465,2485,2485,2485,2485,7
20231124,094200,17263070,2485,2485,2485,2485,0
20231124,094100,17263070,2485,2485,2485,2485,195
20231124,094000,16778495,2485,2485,2485,2485,0
20231124,093900,16778495,2485,2485,2485,2485,0
20231124,093800,16778495,2485,2485,2485,2485,10
20231124,093700,16753645,2490,2490,2490,2490,1
20231124,093600,16751155,2490,2490,2490,2490,0
20231124,093500,16751155,2490,2490,2490,2490,1
20231124,093400,16748665,2490,2490,2490,2490,1
20231124,093300,16746175,2485,2485,2485,2485,2
20231124,093200,16741205,2490,2490,2490,2490,0
20231124,093100,16741205,2490,2490,2490,2490,5
20231124,093000,16728755,2495,2495,2495,2495,0
20231124,092900,16728755,2495,2495,2495,2495,0
20231124,092800,16728755,2495,2495,2495,2495,0
20231124,092700,16728755,2495,2495,2495,2495,0
20231124,092600,16728755,2495,2495,2495,2495,0
20231124,092500,16728755,2495,2495,2495,2495,1
20231124,092400,16726260,2480,2490,2490,2480,15
20231124,092300,16688975,2485,2485,2490,2485,14
20231124,092200,16654145,2500,2490,2500,2490,200
20231124,092100,16154655,2500,2500,2500,2500,0
20231124,092000,16154655,2500,2485,2500,2485,26
20231124,091900,16090010,2475,2480,2480,2475,400
20231124,091800,15098380,2490,2485,2490,2485,186
20231124,091700,14635455,2490,2490,2490,2490,0
20231124,091600,14635455,2490,2490,2490,2490,1053
20231124,091500,12013485,2500,2485,2500,2485,1065
20231124,091400,9354605,2495,2495,2495,2495,5
20231124,091300,9342130,2495,2495,2495,2495,0
20231124,091200,9342130,2495,2495,2495,2495,0
20231124,091100,9342130,2495,2495,2495,2495,0
20231124,091000,9342130,2495,2495,2495,2485,290
20231124,090900,8618840,2490,2490,2490,2490,112
20231124,090800,8339960,2490,2495,2495,2490,16
20231124,090700,8300070,2485,2490,2490,2485,4
20231124,090600,8290120,2485,2485,2485,2485,1507
20231124,090500,4545225,2485,2500,2500,2485,1496
20231124,090400,827650,2485,2490,2495,2485,194
20231124,090300,344045,2490,2490,2490,2490,1
20231124,090200,341555,2490,2490,2490,2490,5
20231124,090100,329105,2490,2480,2490,2480,11
20231124,090000,301815,2485,2495,2495,2485,121