stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195100,234680020,5450,5450,5450,5450,898
20231124,195000,234680020,5450,5450,5450,5450,0
20231124,194900,234680020,5450,5450,5450,5450,0
20231124,194800,234680020,5450,5450,5450,5450,0
20231124,194700,234680020,5450,5450,5450,5450,0
20231124,194600,234680020,5450,5450,5450,5450,0
20231124,194500,234680020,5450,5450,5450,5450,0
20231124,194400,234680020,5450,5450,5450,5450,0
20231124,194300,234680020,5450,5450,5450,5450,0
20231124,194200,234680020,5450,5450,5450,5450,0
20231124,194100,234680020,5450,5450,5450,5450,0
20231124,194000,234680020,5450,5450,5450,5450,0
20231124,193900,234680020,5450,5450,5450,5450,0
20231124,193800,234680020,5450,5450,5450,5450,0
20231124,193700,234680020,5450,5450,5450,5450,0
20231124,193600,234680020,5450,5450,5450,5450,0
20231124,193500,234680020,5450,5450,5450,5450,0
20231124,193400,234680020,5450,5450,5450,5450,0
20231124,193300,234680020,5450,5450,5450,5450,0
20231124,193200,234680020,5450,5450,5450,5450,0
20231124,193100,234680020,5450,5450,5450,5450,0
20231124,193000,234680020,5450,5450,5450,5450,0
20231124,192900,234680020,5450,5450,5450,5450,0
20231124,192800,234680020,5450,5450,5450,5450,0
20231124,192700,234680020,5450,5450,5450,5450,0
20231124,192600,234680020,5450,5450,5450,5450,0
20231124,192500,234680020,5450,5450,5450,5450,0
20231124,192400,234680020,5450,5450,5450,5450,0
20231124,192300,234680020,5450,5450,5450,5450,0
20231124,192200,234680020,5450,5450,5450,5450,0
20231124,192100,234680020,5450,5450,5450,5450,898
20231124,192000,234680020,5450,5450,5450,5450,0
20231124,191900,234680020,5450,5450,5450,5450,0
20231124,191800,234680020,5450,5450,5450,5450,0
20231124,191700,234680020,5450,5450,5450,5450,0
20231124,191600,234680020,5450,5450,5450,5450,0
20231124,191500,234680020,5450,5450,5450,5450,0
20231124,191400,234680020,5450,5450,5450,5450,0
20231124,191300,234680020,5450,5450,5450,5450,0
20231124,191200,234680020,5450,5450,5450,5450,0
20231124,191100,234680020,5450,5450,5450,5450,0
20231124,191000,234680020,5450,5450,5450,5450,0
20231124,190900,234680020,5450,5450,5450,5450,0
20231124,190800,234680020,5450,5450,5450,5450,0
20231124,190700,234680020,5450,5450,5450,5450,0
20231124,190600,234680020,5450,5450,5450,5450,0
20231124,190500,234680020,5450,5450,5450,5450,0
20231124,190400,234680020,5450,5450,5450,5450,0
20231124,190300,234680020,5450,5450,5450,5450,0
20231124,190200,234680020,5450,5450,5450,5450,0
20231124,190100,234680020,5450,5450,5450,5450,0
20231124,190000,234680020,5450,5450,5450,5450,0
20231124,185900,234680020,5450,5450,5450,5450,0
20231124,185800,234680020,5450,5450,5450,5450,0
20231124,185700,234680020,5450,5450,5450,5450,0
20231124,185600,234680020,5450,5450,5450,5450,0
20231124,185500,234680020,5450,5450,5450,5450,0
20231124,185400,234680020,5450,5450,5450,5450,0
20231124,185300,234680020,5450,5450,5450,5450,0
20231124,185200,234680020,5450,5450,5450,5450,0
20231124,185100,234680020,5450,5450,5450,5450,898
20231124,185000,234680020,5450,5450,5450,5450,0
20231124,184900,234680020,5450,5450,5450,5450,0
20231124,184800,234680020,5450,5450,5450,5450,0
20231124,184700,234680020,5450,5450,5450,5450,0
20231124,184600,234680020,5450,5450,5450,5450,0
20231124,184500,234680020,5450,5450,5450,5450,0
20231124,184400,234680020,5450,5450,5450,5450,0
20231124,184300,234680020,5450,5450,5450,5450,0
20231124,184200,234680020,5450,5450,5450,5450,0
20231124,184100,234680020,5450,5450,5450,5450,0
20231124,184000,234680020,5450,5450,5450,5450,0
20231124,183900,234680020,5450,5450,5450,5450,0
20231124,183800,234680020,5450,5450,5450,5450,0
20231124,183700,234680020,5450,5450,5450,5450,0
20231124,183600,234680020,5450,5450,5450,5450,0
20231124,183500,234680020,5450,5450,5450,5450,0
20231124,183400,234680020,5450,5450,5450,5450,0
20231124,183300,234680020,5450,5450,5450,5450,0
20231124,183200,234680020,5450,5450,5450,5450,0
20231124,183100,234680020,5450,5450,5450,5450,0
20231124,183000,234680020,5450,5450,5450,5450,0
20231124,182900,234680020,5450,5450,5450,5450,0
20231124,182800,234680020,5450,5450,5450,5450,0
20231124,182700,234680020,5450,5450,5450,5450,0
20231124,182600,234680020,5450,5450,5450,5450,0
20231124,182500,234680020,5450,5450,5450,5450,0
20231124,182400,234680020,5450,5450,5450,5450,0
20231124,182300,234680020,5450,5450,5450,5450,0
20231124,182200,234680020,5450,5450,5450,5450,0
20231124,182100,234680020,5450,5450,5450,5450,898
20231124,182000,234680020,5450,5450,5450,5450,0
20231124,181900,234680020,5450,5450,5450,5450,0
20231124,181800,234680020,5450,5450,5450,5450,0
20231124,181700,234680020,5450,5450,5450,5450,0
20231124,181600,234680020,5450,5450,5450,5450,0
20231124,181500,234680020,5450,5450,5450,5450,0
20231124,181400,234680020,5450,5450,5450,5450,0
20231124,181300,234680020,5450,5450,5450,5450,0
20231124,181200,234680020,5450,5450,5450,5450,0
20231124,181100,234680020,5450,5450,5450,5450,0
20231124,181000,234680020,5450,5450,5450,5450,0
20231124,180900,234680020,5450,5450,5450,5450,0
20231124,180800,234680020,5450,5450,5450,5450,0
20231124,180700,234680020,5450,5450,5450,5450,0
20231124,180600,234680020,5450,5450,5450,5450,0
20231124,180500,234680020,5450,5450,5450,5450,0
20231124,180400,234680020,5450,5450,5450,5450,0
20231124,180300,234680020,5450,5450,5450,5450,0
20231124,180200,234680020,5450,5450,5450,5450,0
20231124,180100,234680020,5450,5450,5450,5450,0
20231124,180000,234680020,5450,5450,5450,5450,0
20231124,175900,234680020,5450,5450,5450,5450,0
20231124,175800,234680020,5450,5450,5450,5450,0
20231124,175700,234680020,5450,5450,5450,5450,0
20231124,175600,234680020,5450,5450,5450,5450,0
20231124,175500,234680020,5450,5450,5450,5450,0
20231124,175400,234680020,5450,5450,5450,5450,0
20231124,175300,234680020,5450,5450,5450,5450,0
20231124,175200,234680020,5450,5450,5450,5450,0
20231124,175100,234680020,5450,5450,5450,5450,898
20231124,175000,234680020,5450,5450,5450,5450,0
20231124,174900,234680020,5450,5450,5450,5450,0
20231124,174800,234680020,5450,5450,5450,5450,0
20231124,174700,234680020,5450,5450,5450,5450,0
20231124,174600,234680020,5450,5450,5450,5450,0
20231124,174500,234680020,5450,5450,5450,5450,0
20231124,174400,234680020,5450,5450,5450,5450,0
20231124,174300,234680020,5450,5450,5450,5450,0
20231124,174200,234680020,5450,5450,5450,5450,0
20231124,174100,234680020,5450,5450,5450,5450,0
20231124,174000,234680020,5450,5450,5450,5450,0
20231124,173900,234680020,5450,5450,5450,5450,0
20231124,173800,234680020,5450,5450,5450,5450,0
20231124,173700,234680020,5450,5450,5450,5450,0
20231124,173600,234680020,5450,5450,5450,5450,0
20231124,173500,234680020,5450,5450,5450,5450,0
20231124,173400,234680020,5450,5450,5450,5450,0
20231124,173300,234680020,5450,5450,5450,5450,0
20231124,173200,234680020,5450,5450,5450,5450,0
20231124,173100,234680020,5450,5450,5450,5450,0
20231124,173000,234680020,5450,5450,5450,5450,0
20231124,172900,234680020,5450,5450,5450,5450,0
20231124,172800,234680020,5450,5450,5450,5450,0
20231124,172700,234680020,5450,5450,5450,5450,0
20231124,172600,234680020,5450,5450,5450,5450,0
20231124,172500,234680020,5450,5450,5450,5450,0
20231124,172400,234680020,5450,5450,5450,5450,0
20231124,172300,234680020,5450,5450,5450,5450,0
20231124,172200,234680020,5450,5450,5450,5450,0
20231124,172100,234680020,5450,5450,5450,5450,898
20231124,172000,234680020,5450,5450,5450,5450,0
20231124,171900,234680020,5450,5450,5450,5450,0
20231124,171800,234680020,5450,5450,5450,5450,0
20231124,171700,234680020,5450,5450,5450,5450,0
20231124,171600,234680020,5450,5450,5450,5450,0
20231124,171500,234680020,5450,5450,5450,5450,0
20231124,171400,234680020,5450,5450,5450,5450,0
20231124,171300,234680020,5450,5450,5450,5450,0
20231124,171200,234680020,5450,5450,5450,5450,0
20231124,171100,234680020,5450,5450,5450,5450,0
20231124,171000,234680020,5450,5450,5450,5450,0
20231124,170900,234680020,5450,5450,5450,5450,0
20231124,170800,234680020,5450,5450,5450,5450,0
20231124,170700,234680020,5450,5450,5450,5450,0
20231124,170600,234680020,5450,5450,5450,5450,0
20231124,170500,234680020,5450,5450,5450,5450,0
20231124,170400,234680020,5450,5450,5450,5450,0
20231124,170300,234680020,5450,5450,5450,5450,0
20231124,170200,234680020,5450,5450,5450,5450,0
20231124,170100,234680020,5450,5450,5450,5450,0
20231124,170000,234680020,5450,5450,5450,5450,0
20231124,165900,234680020,5450,5450,5450,5450,0
20231124,165800,234680020,5450,5450,5450,5450,0
20231124,165700,234680020,5450,5450,5450,5450,0
20231124,165600,234680020,5450,5450,5450,5450,0
20231124,165500,234680020,5450,5450,5450,5450,0
20231124,165400,234680020,5450,5450,5450,5450,0
20231124,165300,234680020,5450,5450,5450,5450,0
20231124,165200,234680020,5450,5450,5450,5450,0
20231124,165100,234680020,5450,5450,5450,5450,898
20231124,165000,234680020,5450,5450,5450,5450,0
20231124,164900,234680020,5450,5450,5450,5450,0
20231124,164800,234680020,5450,5450,5450,5450,0
20231124,164700,234680020,5450,5450,5450,5450,0
20231124,164600,234680020,5450,5450,5450,5450,0
20231124,164500,234680020,5450,5450,5450,5450,0
20231124,164400,234680020,5450,5450,5450,5450,0
20231124,164300,234680020,5450,5450,5450,5450,0
20231124,164200,234680020,5450,5450,5450,5450,0
20231124,164100,234680020,5450,5450,5450,5450,0
20231124,164000,234680020,5450,5450,5450,5450,0
20231124,163900,234680020,5450,5450,5450,5450,0
20231124,163800,234680020,5450,5450,5450,5450,0
20231124,163700,234680020,5450,5450,5450,5450,0
20231124,163600,234680020,5450,5450,5450,5450,0
20231124,163500,234680020,5450,5450,5450,5450,0
20231124,163400,234680020,5450,5450,5450,5450,0
20231124,163300,234680020,5450,5450,5450,5450,0
20231124,163200,234680020,5450,5450,5450,5450,0
20231124,163100,234680020,5450,5450,5450,5450,0
20231124,163000,234680020,5450,5450,5450,5450,0
20231124,162900,234680020,5450,5450,5450,5450,0
20231124,162800,234680020,5450,5450,5450,5450,0
20231124,162700,234680020,5450,5450,5450,5450,0
20231124,162600,234680020,5450,5450,5450,5450,0
20231124,162500,234680020,5450,5450,5450,5450,0
20231124,162400,234680020,5450,5450,5450,5450,0
20231124,162300,234680020,5450,5450,5450,5450,0
20231124,162200,234680020,5450,5450,5450,5450,0
20231124,162100,234680020,5450,5450,5450,5450,898
20231124,162000,234680020,5450,5450,5450,5450,0
20231124,161900,234680020,5450,5450,5450,5450,0
20231124,161800,234680020,5450,5450,5450,5450,0
20231124,161700,234680020,5450,5450,5450,5450,0
20231124,161600,234680020,5450,5450,5450,5450,0
20231124,161500,234680020,5450,5450,5450,5450,0
20231124,161400,234680020,5450,5450,5450,5450,0
20231124,161300,234680020,5450,5450,5450,5450,0
20231124,161200,234680020,5450,5450,5450,5450,0
20231124,161100,234680020,5450,5450,5450,5450,0
20231124,161000,234680020,5450,5450,5450,5450,0
20231124,160900,234680020,5450,5450,5450,5450,0
20231124,160800,234680020,5450,5450,5450,5450,0
20231124,160700,234680020,5450,5450,5450,5450,0
20231124,160600,234680020,5450,5450,5450,5450,0
20231124,160500,234680020,5450,5450,5450,5450,0
20231124,160400,234680020,5450,5450,5450,5450,0
20231124,160300,234680020,5450,5450,5450,5450,0
20231124,160200,234680020,5450,5450,5450,5450,0
20231124,160100,234680020,5450,5450,5450,5450,0
20231124,160000,234680020,5450,5450,5450,5450,0
20231124,155900,234680020,5450,5450,5450,5450,0
20231124,155800,234680020,5450,5450,5450,5450,0
20231124,155700,234680020,5450,5450,5450,5450,0
20231124,155600,234680020,5450,5450,5450,5450,0
20231124,155500,234680020,5450,5450,5450,5450,0
20231124,155400,234680020,5450,5450,5450,5450,0
20231124,155300,234680020,5450,5450,5450,5450,0
20231124,155200,234680020,5450,5450,5450,5450,0
20231124,155100,234680020,5450,5450,5450,5450,898
20231124,155000,234680020,5450,5450,5450,5450,0
20231124,154900,234680020,5450,5450,5450,5450,0
20231124,154800,234680020,5450,5450,5450,5450,0
20231124,154700,234680020,5450,5450,5450,5450,0
20231124,154600,234680020,5450,5450,5450,5450,0
20231124,154500,234680020,5450,5450,5450,5450,0
20231124,154400,234680020,5450,5450,5450,5450,0
20231124,154300,234680020,5450,5450,5450,5450,0
20231124,154200,234680020,5450,5450,5450,5450,0
20231124,154100,234680020,5450,5450,5450,5450,0
20231124,154000,234680020,5450,5450,5450,5450,0
20231124,153900,234680020,5450,5450,5450,5450,0
20231124,153800,234680020,5450,5450,5450,5450,0
20231124,153700,234680020,5450,5450,5450,5450,0
20231124,153600,234680020,5450,5450,5450,5450,0
20231124,153500,234680020,5450,5450,5450,5450,0
20231124,153400,234680020,5450,5450,5450,5450,0
20231124,153300,234680020,5450,5450,5450,5450,0
20231124,153200,234680020,5450,5450,5450,5450,0
20231124,153100,234680020,5450,5450,5450,5450,0
20231124,153000,234680020,5450,5450,5450,5450,898
20231124,152900,229785920,5440,5440,5440,5440,0
20231124,152800,229785920,5440,5440,5440,5440,0
20231124,152700,229785920,5440,5440,5440,5440,0
20231124,152600,229785920,5440,5440,5440,5440,0
20231124,152500,229785920,5440,5440,5440,5440,0
20231124,152400,229785920,5440,5440,5440,5440,0
20231124,152300,229785920,5440,5440,5440,5440,0
20231124,152200,229785920,5440,5440,5440,5440,0
20231124,152100,229785920,5440,5440,5440,5440,0
20231124,152000,229785920,5440,5440,5440,5440,0
20231124,151900,229785920,5440,5440,5440,5440,0
20231124,151800,229785920,5440,5440,5440,5440,104
20231124,151700,229220160,5440,5440,5440,5440,0
20231124,151600,229220160,5440,5440,5440,5440,292
20231124,151500,227631680,5440,5440,5440,5440,538
20231124,151400,224704960,5440,5440,5440,5440,2
20231124,151300,224694080,5430,5430,5430,5430,0
20231124,151200,224694080,5430,5430,5430,5430,0
20231124,151100,224694080,5430,5430,5430,5430,0
20231124,151000,224694080,5430,5430,5430,5430,738
20231124,150900,220686740,5420,5420,5420,5420,0
20231124,150800,220686740,5420,5420,5420,5420,0
20231124,150700,220686740,5420,5420,5420,5420,0
20231124,150600,220686740,5420,5420,5420,5420,0
20231124,150500,220686740,5420,5420,5420,5420,233
20231124,150400,219423880,5420,5420,5420,5420,0
20231124,150300,219423880,5420,5420,5420,5420,0
20231124,150200,219423880,5420,5420,5420,5420,0
20231124,150100,219423880,5420,5420,5420,5420,0
20231124,150000,219423880,5420,5420,5420,5420,0
20231124,145900,219423880,5420,5400,5420,5400,1604
20231124,145800,210737910,5400,5400,5400,5400,0
20231124,145700,210737910,5400,5400,5400,5400,0
20231124,145600,210737910,5400,5400,5400,5400,2
20231124,145500,210727110,5380,5380,5380,5380,0
20231124,145400,210727110,5380,5380,5380,5380,201
20231124,145300,209645730,5400,5400,5400,5400,7
20231124,145200,209607930,5400,5400,5400,5400,0
20231124,145100,209607930,5400,5400,5400,5400,8
20231124,145000,209564730,5400,5400,5400,5400,0
20231124,144900,209564730,5400,5400,5400,5400,8
20231124,144800,209521530,5400,5400,5400,5400,185
20231124,144700,208522530,5400,5400,5400,5400,0
20231124,144600,208522530,5400,5400,5400,5400,0
20231124,144500,208522530,5400,5400,5400,5400,12
20231124,144400,208457730,5400,5400,5400,5400,0
20231124,144300,208457730,5400,5400,5400,5400,0
20231124,144200,208457730,5400,5400,5400,5400,0
20231124,144100,208457730,5400,5400,5400,5400,0
20231124,144000,208457730,5400,5400,5400,5400,998
20231124,143900,203068530,5420,5420,5420,5420,0
20231124,143800,203068530,5420,5420,5420,5420,0
20231124,143700,203068530,5420,5420,5420,5420,0
20231124,143600,203068530,5420,5420,5420,5420,0
20231124,143500,203068530,5420,5420,5420,5420,0
20231124,143400,203068530,5420,5420,5420,5420,0
20231124,143300,203068530,5420,5420,5420,5420,0
20231124,143200,203068530,5420,5420,5420,5420,0
20231124,143100,203068530,5420,5420,5420,5420,1
20231124,143000,203063110,5380,5380,5380,5380,0
20231124,142900,203063110,5380,5380,5380,5380,0
20231124,142800,203063110,5380,5380,5380,5380,0
20231124,142700,203063110,5380,5400,5400,5380,1104
20231124,142600,197121230,5420,5420,5420,5420,0
20231124,142500,197121230,5420,5420,5420,5420,0
20231124,142400,197121230,5420,5420,5420,5420,0
20231124,142300,197121230,5420,5420,5420,5420,0
20231124,142200,197121230,5420,5420,5420,5420,1060
20231124,142100,191376030,5390,5390,5390,5390,0
20231124,142000,191376030,5390,5390,5390,5390,0
20231124,141900,191376030,5390,5390,5390,5390,0
20231124,141800,191376030,5390,5390,5390,5390,0
20231124,141700,191376030,5390,5390,5390,5390,0
20231124,141600,191376030,5390,5390,5390,5390,81
20231124,141500,190939440,5390,5390,5390,5390,93
20231124,141400,190438170,5390,5390,5390,5390,244
20231124,141300,189123010,5400,5400,5400,5400,0
20231124,141200,189123010,5400,5400,5400,5400,0
20231124,141100,189123010,5400,5400,5400,5400,0
20231124,141000,189123010,5400,5400,5400,5400,0
20231124,140900,189123010,5400,5400,5400,5400,0
20231124,140800,189123010,5400,5400,5400,5400,0
20231124,140700,189123010,5400,5400,5400,5400,0
20231124,140600,189123010,5400,5400,5400,5400,0
20231124,140500,189123010,5400,5400,5400,5400,395
20231124,140400,186990010,5400,5400,5400,5400,500
20231124,140300,184290010,5420,5420,5420,5420,0
20231124,140200,184290010,5420,5420,5420,5420,0
20231124,140100,184290010,5420,5420,5420,5420,1
20231124,140000,184284590,5420,5420,5420,5420,2
20231124,135900,184273750,5420,5420,5420,5420,13
20231124,135800,184203290,5420,5420,5420,5420,56
20231124,135700,183899770,5420,5420,5420,5420,0
20231124,135600,183899770,5420,5420,5420,5420,0
20231124,135500,183899770,5420,5420,5420,5420,0
20231124,135400,183899770,5420,5420,5420,5420,0
20231124,135300,183899770,5420,5420,5420,5420,0
20231124,135200,183899770,5420,5420,5420,5420,0
20231124,135100,183899770,5420,5420,5420,5420,0
20231124,135000,183899770,5420,5420,5420,5420,0
20231124,134900,183899770,5420,5420,5420,5420,0
20231124,134800,183899770,5420,5420,5420,5420,0
20231124,134700,183899770,5420,5420,5420,5420,200
20231124,134600,182815770,5430,5430,5430,5430,0
20231124,134500,182815770,5430,5430,5430,5430,0
20231124,134400,182815770,5430,5430,5430,5430,0
20231124,134300,182815770,5430,5430,5440,5430,220
20231124,134200,181621050,5380,5380,5380,5380,0
20231124,134100,181621050,5380,5380,5380,5380,0
20231124,134000,181621050,5380,5410,5410,5380,3000
20231124,133900,165449410,5410,5410,5410,5410,0
20231124,133800,165449410,5410,5420,5420,5410,54
20231124,133700,165157090,5440,5440,5440,5440,0
20231124,133600,165157090,5440,5440,5440,5440,0
20231124,133500,165157090,5440,5440,5440,5440,8
20231124,133400,165113570,5420,5420,5420,5420,0
20231124,133300,165113570,5420,5420,5420,5420,0
20231124,133200,165113570,5420,5420,5420,5420,0
20231124,133100,165113570,5420,5420,5420,5420,0
20231124,133000,165113570,5420,5420,5420,5420,2
20231124,132900,165102730,5420,5420,5420,5420,2
20231124,132800,165091890,5410,5410,5410,5410,0
20231124,132700,165091890,5410,5410,5410,5410,0
20231124,132600,165091890,5410,5410,5410,5410,0
20231124,132500,165091890,5410,5410,5410,5410,0
20231124,132400,165091890,5410,5410,5410,5410,0
20231124,132300,165091890,5410,5420,5420,5410,306
20231124,132200,163436330,5420,5420,5420,5420,0
20231124,132100,163436330,5420,5420,5420,5420,36
20231124,132000,163241210,5420,5420,5420,5420,45
20231124,131900,162997310,5420,5420,5420,5420,0
20231124,131800,162997310,5420,5420,5420,5420,0
20231124,131700,162997310,5420,5420,5420,5420,0
20231124,131600,162997310,5420,5420,5420,5420,0
20231124,131500,162997310,5420,5420,5420,5420,0
20231124,131400,162997310,5420,5420,5420,5420,0
20231124,131300,162997310,5420,5420,5420,5420,0
20231124,131200,162997310,5420,5420,5420,5420,0
20231124,131100,162997310,5420,5420,5420,5420,10
20231124,131000,162943110,5440,5440,5440,5440,0
20231124,130900,162943110,5440,5440,5440,5440,0
20231124,130800,162943110,5440,5440,5440,5440,0
20231124,130700,162943110,5440,5440,5440,5440,0
20231124,130600,162943110,5440,5440,5440,5440,0
20231124,130500,162943110,5440,5440,5440,5440,10
20231124,130400,162888710,5440,5440,5440,5440,0
20231124,130300,162888710,5440,5440,5440,5440,0
20231124,130200,162888710,5440,5440,5440,5440,183
20231124,130100,161893190,5410,5410,5410,5410,0
20231124,130000,161893190,5410,5420,5420,5410,18
20231124,125900,161795770,5440,5440,5440,5440,0
20231124,125800,161795770,5440,5440,5440,5440,0
20231124,125700,161795770,5440,5440,5440,5440,0
20231124,125600,161795770,5440,5440,5440,5440,0
20231124,125500,161795770,5440,5440,5440,5440,0
20231124,125400,161795770,5440,5440,5440,5440,100
20231124,125300,161251770,5440,5440,5440,5440,36
20231124,125200,161055930,5440,5440,5440,5440,0
20231124,125100,161055930,5440,5440,5440,5440,0
20231124,125000,161055930,5440,5440,5440,5440,0
20231124,124900,161055930,5440,5440,5440,5440,0
20231124,124800,161055930,5440,5420,5440,5420,1838
20231124,124700,151061270,5380,5380,5380,5380,0
20231124,124600,151061270,5380,5380,5380,5380,0
20231124,124500,151061270,5380,5380,5380,5380,0
20231124,124400,151061270,5380,5380,5380,5380,0
20231124,124300,151061270,5380,5380,5380,5380,0
20231124,124200,151061270,5380,5380,5380,5380,0
20231124,124100,151061270,5380,5380,5380,5380,0
20231124,124000,151061270,5380,5380,5380,5380,0
20231124,123900,151061270,5380,5390,5390,5380,332
20231124,123800,149274600,5400,5400,5400,5400,0
20231124,123700,149274600,5400,5400,5400,5400,0
20231124,123600,149274600,5400,5400,5400,5400,1100
20231124,123500,143334600,5400,5400,5400,5400,0
20231124,123400,143334600,5400,5420,5420,5400,1637
20231124,123300,134475000,5440,5440,5440,5440,0
20231124,123200,134475000,5440,5440,5440,5440,0
20231124,123100,134475000,5440,5440,5440,5440,0
20231124,123000,134475000,5440,5440,5440,5440,0
20231124,122900,134475000,5440,5440,5440,5440,0
20231124,122800,134475000,5440,5440,5440,5440,0
20231124,122700,134475000,5440,5440,5440,5440,0
20231124,122600,134475000,5440,5440,5440,5440,0
20231124,122500,134475000,5440,5440,5440,5440,0
20231124,122400,134475000,5440,5440,5440,5440,0
20231124,122300,134475000,5440,5440,5440,5440,0
20231124,122200,134475000,5440,5440,5440,5440,0
20231124,122100,134475000,5440,5440,5440,5440,0
20231124,122000,134475000,5440,5440,5440,5440,0
20231124,121900,134475000,5440,5440,5440,5440,0
20231124,121800,134475000,5440,5440,5440,5440,0
20231124,121700,134475000,5440,5440,5440,5440,0
20231124,121600,134475000,5440,5440,5440,5440,0
20231124,121500,134475000,5440,5440,5440,5440,0
20231124,121400,134475000,5440,5440,5440,5440,0
20231124,121300,134475000,5440,5420,5440,5420,2
20231124,121200,134464140,5420,5420,5420,5420,0
20231124,121100,134464140,5420,5420,5420,5420,0
20231124,121000,134464140,5420,5420,5420,5420,0
20231124,120900,134464140,5420,5420,5420,5420,0
20231124,120800,134464140,5420,5420,5420,5420,0
20231124,120700,134464140,5420,5420,5420,5420,15
20231124,120600,134382840,5420,5430,5430,5420,3
20231124,120500,134366570,5420,5420,5420,5420,0
20231124,120400,134366570,5420,5420,5420,5420,0
20231124,120300,134366570,5420,5420,5420,5420,0
20231124,120200,134366570,5420,5420,5420,5420,0
20231124,120100,134366570,5420,5420,5420,5420,0
20231124,120000,134366570,5420,5420,5420,5420,0
20231124,115900,134366570,5420,5430,5430,5420,30
20231124,115800,134203920,5450,5450,5450,5450,0
20231124,115700,134203920,5450,5450,5450,5450,0
20231124,115600,134203920,5450,5450,5450,5450,0
20231124,115500,134203920,5450,5450,5450,5450,0
20231124,115400,134203920,5450,5450,5450,5450,0
20231124,115300,134203920,5450,5450,5450,5450,0
20231124,115200,134203920,5450,5450,5450,5450,0
20231124,115100,134203920,5450,5450,5450,5450,0
20231124,115000,134203920,5450,5450,5450,5450,0
20231124,114900,134203920,5450,5450,5450,5450,0
20231124,114800,134203920,5450,5450,5450,5450,3
20231124,114700,134187570,5470,5470,5470,5470,6
20231124,114600,134154750,5470,5460,5470,5460,1098
20231124,114500,128148800,5460,5460,5460,5460,34
20231124,114400,127963160,5460,5460,5460,5460,3
20231124,114300,127946780,5460,5460,5460,5460,733
20231124,114200,123944600,5460,5460,5460,5460,50
20231124,114100,123671600,5450,5450,5450,5450,6
20231124,114000,123638900,5450,5450,5450,5450,1405
20231124,113900,115981650,5450,5450,5450,5450,0
20231124,113800,115981650,5450,5450,5450,5450,1
20231124,113700,115976200,5420,5420,5420,5420,0
20231124,113600,115976200,5420,5420,5420,5420,0
20231124,113500,115976200,5420,5420,5420,5420,0
20231124,113400,115976200,5420,5420,5420,5420,0
20231124,113300,115976200,5420,5420,5420,5420,96
20231124,113200,115455880,5450,5420,5450,5420,15
20231124,113100,115374430,5450,5450,5450,5450,0
20231124,113000,115374430,5450,5450,5450,5450,1
20231124,112900,115368980,5450,5450,5450,5450,102
20231124,112800,114813080,5450,5450,5450,5450,1
20231124,112700,114807630,5450,5450,5450,5450,2
20231124,112600,114796730,5450,5450,5450,5450,0
20231124,112500,114796730,5450,5430,5450,5430,1369
20231124,112400,107339950,5420,5420,5420,5420,0
20231124,112300,107339950,5420,5420,5420,5420,0
20231124,112200,107339950,5420,5420,5420,5420,0
20231124,112100,107339950,5420,5420,5420,5420,0
20231124,112000,107339950,5420,5420,5420,5420,3
20231124,111900,107323690,5420,5420,5420,5420,400
20231124,111800,105155690,5420,5420,5420,5420,0
20231124,111700,105155690,5420,5420,5420,5420,294
20231124,111600,103562210,5420,5420,5420,5420,2
20231124,111500,103551370,5430,5430,5430,5430,200
20231124,111400,102465370,5430,5430,5430,5430,0
20231124,111300,102465370,5430,5430,5430,5430,300
20231124,111200,100836370,5420,5420,5420,5420,0
20231124,111100,100836370,5420,5420,5420,5420,2
20231124,111000,100825530,5450,5450,5450,5450,145
20231124,110900,100035280,5450,5450,5460,5450,1113
20231124,110800,93969420,5450,5440,5460,5440,837
20231124,110700,89410630,5440,5420,5440,5420,187
20231124,110600,88396790,5420,5420,5420,5420,20
20231124,110500,88288390,5410,5410,5410,5410,0
20231124,110400,88288390,5410,5410,5410,5410,0
20231124,110300,88288390,5410,5410,5420,5410,222
20231124,110200,87087150,5410,5410,5410,5410,0
20231124,110100,87087150,5410,5410,5410,5410,20
20231124,110000,86978950,5410,5420,5420,5410,9
20231124,105900,86930250,5420,5430,5430,5420,497
20231124,105800,84235740,5430,5430,5430,5430,980
20231124,105700,78914340,5450,5430,5450,5430,1504
20231124,105600,70726420,5430,5420,5450,5420,1455
20231124,105500,62816730,5410,5410,5410,5410,83
20231124,105400,62367700,5430,5400,5430,5400,426
20231124,105300,60059730,5400,5380,5430,5370,1802
20231124,105200,50303200,5370,5340,5400,5340,4219
20231124,105100,27556270,5340,5340,5340,5340,0
20231124,105000,27556270,5340,5340,5340,5340,115
20231124,104900,26942170,5350,5350,5350,5350,0
20231124,104800,26942170,5350,5350,5350,5350,0
20231124,104700,26942170,5350,5350,5350,5350,10
20231124,104600,26888670,5350,5350,5350,5350,0
20231124,104500,26888670,5350,5350,5350,5350,0
20231124,104400,26888670,5350,5350,5350,5350,0
20231124,104300,26888670,5350,5350,5350,5350,0
20231124,104200,26888670,5350,5350,5350,5350,50
20231124,104100,26621170,5350,5350,5350,5350,0
20231124,104000,26621170,5350,5350,5350,5350,0
20231124,103900,26621170,5350,5350,5350,5350,0
20231124,103800,26621170,5350,5350,5350,5350,0
20231124,103700,26621170,5350,5350,5350,5350,0
20231124,103600,26621170,5350,5350,5350,5350,0
20231124,103500,26621170,5350,5350,5350,5350,0
20231124,103400,26621170,5350,5350,5350,5350,0
20231124,103300,26621170,5350,5350,5350,5350,0
20231124,103200,26621170,5350,5350,5350,5350,0
20231124,103100,26621170,5350,5350,5350,5350,0
20231124,103000,26621170,5350,5350,5350,5350,0
20231124,102900,26621170,5350,5350,5350,5350,0
20231124,102800,26621170,5350,5350,5350,5350,851
20231124,102700,22068320,5350,5350,5350,5350,23
20231124,102600,21945270,5350,5350,5350,5350,0
20231124,102500,21945270,5350,5350,5350,5350,0
20231124,102400,21945270,5350,5350,5350,5350,23
20231124,102300,21822220,5350,5350,5350,5350,0
20231124,102200,21822220,5350,5350,5350,5350,0
20231124,102100,21822220,5350,5340,5350,5340,14
20231124,102000,21747340,5340,5330,5340,5330,1762
20231124,101900,12345040,5330,5330,5330,5330,8
20231124,101800,12302400,5340,5340,5340,5340,0
20231124,101700,12302400,5340,5340,5340,5340,0
20231124,101600,12302400,5340,5340,5340,5340,0
20231124,101500,12302400,5340,5340,5340,5340,0
20231124,101400,12302400,5340,5340,5340,5340,0
20231124,101300,12302400,5340,5340,5340,5340,0
20231124,101200,12302400,5340,5340,5340,5340,0
20231124,101100,12302400,5340,5340,5340,5340,0
20231124,101000,12302400,5340,5340,5340,5340,0
20231124,100900,12302400,5340,5340,5340,5340,0
20231124,100800,12302400,5340,5340,5340,5340,0
20231124,100700,12302400,5340,5340,5340,5340,0
20231124,100600,12302400,5340,5340,5340,5340,40
20231124,100500,12088800,5340,5340,5340,5340,0
20231124,100400,12088800,5340,5340,5340,5340,0
20231124,100300,12088800,5340,5340,5340,5340,0
20231124,100200,12088800,5340,5340,5340,5340,0
20231124,100100,12088800,5340,5340,5340,5340,0
20231124,100000,12088800,5340,5340,5340,5340,0
20231124,095900,12088800,5340,5340,5340,5340,4
20231124,095800,12067440,5340,5330,5340,5330,11
20231124,095700,12008800,5290,5300,5300,5290,97
20231124,095600,11495050,5310,5310,5310,5310,0
20231124,095500,11495050,5310,5310,5310,5310,4
20231124,095400,11473810,5310,5310,5310,5310,96
20231124,095300,10964050,5310,5310,5310,5310,0
20231124,095200,10964050,5310,5310,5310,5310,0
20231124,095100,10964050,5310,5310,5310,5310,883
20231124,095000,6275320,5310,5310,5310,5310,140
20231124,094900,5531920,5290,5290,5290,5290,0
20231124,094800,5531920,5290,5290,5290,5290,0
20231124,094700,5531920,5290,5290,5290,5290,0
20231124,094600,5531920,5290,5290,5290,5290,0
20231124,094500,5531920,5290,5290,5290,5290,0
20231124,094400,5531920,5290,5330,5330,5290,448
20231124,094300,3154890,5330,5330,5330,5330,40
20231124,094200,2941690,5350,5350,5350,5350,0
20231124,094100,2941690,5350,5350,5350,5350,0
20231124,094000,2941690,5350,5350,5350,5350,0
20231124,093900,2941690,5350,5350,5350,5350,0
20231124,093800,2941690,5350,5350,5350,5350,0
20231124,093700,2941690,5350,5350,5350,5350,0
20231124,093600,2941690,5350,5350,5350,5350,0
20231124,093500,2941690,5350,5350,5350,5350,0
20231124,093400,2941690,5350,5350,5350,5350,49
20231124,093300,2679540,5350,5350,5350,5350,0
20231124,093200,2679540,5350,5350,5350,5350,0
20231124,093100,2679540,5350,5350,5350,5350,2
20231124,093000,2668840,5350,5350,5350,5350,413
20231124,092900,459290,5330,5330,5330,5330,0
20231124,092800,459290,5330,5330,5330,5330,0
20231124,092700,459290,5330,5330,5330,5330,0
20231124,092600,459290,5330,5330,5330,5330,0
20231124,092500,459290,5330,5330,5330,5330,4
20231124,092400,437970,5340,5340,5340,5340,0
20231124,092300,437970,5340,5340,5340,5340,0
20231124,092200,437970,5340,5340,5340,5340,10
20231124,092100,384570,5340,5340,5340,5340,0
20231124,092000,384570,5340,5340,5340,5340,30
20231124,091900,224370,5350,5350,5350,5350,0
20231124,091800,224370,5350,5350,5350,5350,0
20231124,091700,224370,5350,5350,5350,5350,0
20231124,091600,224370,5350,5350,5350,5350,0
20231124,091500,224370,5350,5350,5350,5350,0
20231124,091400,224370,5350,5350,5350,5350,0
20231124,091300,224370,5350,5350,5350,5350,0
20231124,091200,224370,5350,5350,5350,5350,0
20231124,091100,224370,5350,5350,5350,5350,0
20231124,091000,224370,5350,5350,5350,5350,0
20231124,090900,224370,5350,5350,5350,5350,9
20231124,090800,176220,5340,5340,5340,5340,0
20231124,090700,176220,5340,5340,5340,5340,0
20231124,090600,176220,5340,5340,5340,5340,2
20231124,090500,165540,5340,5340,5340,5340,0
20231124,090400,165540,5340,5340,5340,5340,0
20231124,090300,165540,5340,5340,5340,5340,0
20231124,090200,165540,5340,5340,5340,5340,0
20231124,090100,165540,5340,5340,5340,5340,6
20231124,090000,133500,5340,5340,5340,5340,25