stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,201900,178089860,6570,6570,6570,6570,1747
20231124,201800,178089860,6570,6570,6570,6570,0
20231124,201700,178089860,6570,6570,6570,6570,0
20231124,201600,178089860,6570,6570,6570,6570,0
20231124,201500,178089860,6570,6570,6570,6570,0
20231124,201400,178089860,6570,6570,6570,6570,0
20231124,201300,178089860,6570,6570,6570,6570,0
20231124,201200,178089860,6570,6570,6570,6570,0
20231124,201100,178089860,6570,6570,6570,6570,0
20231124,201000,178089860,6570,6570,6570,6570,0
20231124,200900,178089860,6570,6570,6570,6570,0
20231124,200800,178089860,6570,6570,6570,6570,0
20231124,200700,178089860,6570,6570,6570,6570,0
20231124,200600,178089860,6570,6570,6570,6570,0
20231124,200500,178089860,6570,6570,6570,6570,0
20231124,200400,178089860,6570,6570,6570,6570,0
20231124,200300,178089860,6570,6570,6570,6570,0
20231124,200200,178089860,6570,6570,6570,6570,0
20231124,200100,178089860,6570,6570,6570,6570,0
20231124,200000,178089860,6570,6570,6570,6570,0
20231124,195900,178089860,6570,6570,6570,6570,0
20231124,195800,178089860,6570,6570,6570,6570,0
20231124,195700,178089860,6570,6570,6570,6570,0
20231124,195600,178089860,6570,6570,6570,6570,0
20231124,195500,178089860,6570,6570,6570,6570,0
20231124,195400,178089860,6570,6570,6570,6570,0
20231124,195300,178089860,6570,6570,6570,6570,0
20231124,195200,178089860,6570,6570,6570,6570,0
20231124,195100,178089860,6570,6570,6570,6570,0
20231124,195000,178089860,6570,6570,6570,6570,0
20231124,194900,178089860,6570,6570,6570,6570,1747
20231124,194800,178089860,6570,6570,6570,6570,0
20231124,194700,178089860,6570,6570,6570,6570,0
20231124,194600,178089860,6570,6570,6570,6570,0
20231124,194500,178089860,6570,6570,6570,6570,0
20231124,194400,178089860,6570,6570,6570,6570,0
20231124,194300,178089860,6570,6570,6570,6570,0
20231124,194200,178089860,6570,6570,6570,6570,0
20231124,194100,178089860,6570,6570,6570,6570,0
20231124,194000,178089860,6570,6570,6570,6570,0
20231124,193900,178089860,6570,6570,6570,6570,0
20231124,193800,178089860,6570,6570,6570,6570,0
20231124,193700,178089860,6570,6570,6570,6570,0
20231124,193600,178089860,6570,6570,6570,6570,0
20231124,193500,178089860,6570,6570,6570,6570,0
20231124,193400,178089860,6570,6570,6570,6570,0
20231124,193300,178089860,6570,6570,6570,6570,0
20231124,193200,178089860,6570,6570,6570,6570,0
20231124,193100,178089860,6570,6570,6570,6570,0
20231124,193000,178089860,6570,6570,6570,6570,0
20231124,192900,178089860,6570,6570,6570,6570,0
20231124,192800,178089860,6570,6570,6570,6570,0
20231124,192700,178089860,6570,6570,6570,6570,0
20231124,192600,178089860,6570,6570,6570,6570,0
20231124,192500,178089860,6570,6570,6570,6570,0
20231124,192400,178089860,6570,6570,6570,6570,0
20231124,192300,178089860,6570,6570,6570,6570,0
20231124,192200,178089860,6570,6570,6570,6570,0
20231124,192100,178089860,6570,6570,6570,6570,0
20231124,192000,178089860,6570,6570,6570,6570,0
20231124,191900,178089860,6570,6570,6570,6570,1747
20231124,191800,178089860,6570,6570,6570,6570,0
20231124,191700,178089860,6570,6570,6570,6570,0
20231124,191600,178089860,6570,6570,6570,6570,0
20231124,191500,178089860,6570,6570,6570,6570,0
20231124,191400,178089860,6570,6570,6570,6570,0
20231124,191300,178089860,6570,6570,6570,6570,0
20231124,191200,178089860,6570,6570,6570,6570,0
20231124,191100,178089860,6570,6570,6570,6570,0
20231124,191000,178089860,6570,6570,6570,6570,0
20231124,190900,178089860,6570,6570,6570,6570,0
20231124,190800,178089860,6570,6570,6570,6570,0
20231124,190700,178089860,6570,6570,6570,6570,0
20231124,190600,178089860,6570,6570,6570,6570,0
20231124,190500,178089860,6570,6570,6570,6570,0
20231124,190400,178089860,6570,6570,6570,6570,0
20231124,190300,178089860,6570,6570,6570,6570,0
20231124,190200,178089860,6570,6570,6570,6570,0
20231124,190100,178089860,6570,6570,6570,6570,0
20231124,190000,178089860,6570,6570,6570,6570,0
20231124,185900,178089860,6570,6570,6570,6570,0
20231124,185800,178089860,6570,6570,6570,6570,0
20231124,185700,178089860,6570,6570,6570,6570,0
20231124,185600,178089860,6570,6570,6570,6570,0
20231124,185500,178089860,6570,6570,6570,6570,0
20231124,185400,178089860,6570,6570,6570,6570,0
20231124,185300,178089860,6570,6570,6570,6570,0
20231124,185200,178089860,6570,6570,6570,6570,0
20231124,185100,178089860,6570,6570,6570,6570,0
20231124,185000,178089860,6570,6570,6570,6570,0
20231124,184900,178089860,6570,6570,6570,6570,1747
20231124,184800,178089860,6570,6570,6570,6570,0
20231124,184700,178089860,6570,6570,6570,6570,0
20231124,184600,178089860,6570,6570,6570,6570,0
20231124,184500,178089860,6570,6570,6570,6570,0
20231124,184400,178089860,6570,6570,6570,6570,0
20231124,184300,178089860,6570,6570,6570,6570,0
20231124,184200,178089860,6570,6570,6570,6570,0
20231124,184100,178089860,6570,6570,6570,6570,0
20231124,184000,178089860,6570,6570,6570,6570,0
20231124,183900,178089860,6570,6570,6570,6570,0
20231124,183800,178089860,6570,6570,6570,6570,0
20231124,183700,178089860,6570,6570,6570,6570,0
20231124,183600,178089860,6570,6570,6570,6570,0
20231124,183500,178089860,6570,6570,6570,6570,0
20231124,183400,178089860,6570,6570,6570,6570,0
20231124,183300,178089860,6570,6570,6570,6570,0
20231124,183200,178089860,6570,6570,6570,6570,0
20231124,183100,178089860,6570,6570,6570,6570,0
20231124,183000,178089860,6570,6570,6570,6570,0
20231124,182900,178089860,6570,6570,6570,6570,0
20231124,182800,178089860,6570,6570,6570,6570,0
20231124,182700,178089860,6570,6570,6570,6570,0
20231124,182600,178089860,6570,6570,6570,6570,0
20231124,182500,178089860,6570,6570,6570,6570,0
20231124,182400,178089860,6570,6570,6570,6570,0
20231124,182300,178089860,6570,6570,6570,6570,0
20231124,182200,178089860,6570,6570,6570,6570,0
20231124,182100,178089860,6570,6570,6570,6570,0
20231124,182000,178089860,6570,6570,6570,6570,0
20231124,181900,178089860,6570,6570,6570,6570,1747
20231124,181800,178089860,6570,6570,6570,6570,0
20231124,181700,178089860,6570,6570,6570,6570,0
20231124,181600,178089860,6570,6570,6570,6570,0
20231124,181500,178089860,6570,6570,6570,6570,0
20231124,181400,178089860,6570,6570,6570,6570,0
20231124,181300,178089860,6570,6570,6570,6570,0
20231124,181200,178089860,6570,6570,6570,6570,0
20231124,181100,178089860,6570,6570,6570,6570,0
20231124,181000,178089860,6570,6570,6570,6570,0
20231124,180900,178089860,6570,6570,6570,6570,0
20231124,180800,178089860,6570,6570,6570,6570,0
20231124,180700,178089860,6570,6570,6570,6570,0
20231124,180600,178089860,6570,6570,6570,6570,0
20231124,180500,178089860,6570,6570,6570,6570,0
20231124,180400,178089860,6570,6570,6570,6570,0
20231124,180300,178089860,6570,6570,6570,6570,0
20231124,180200,178089860,6570,6570,6570,6570,0
20231124,180100,178089860,6570,6570,6570,6570,0
20231124,180000,178089860,6570,6570,6570,6570,0
20231124,175900,178089860,6570,6570,6570,6570,0
20231124,175800,178089860,6570,6570,6570,6570,0
20231124,175700,178089860,6570,6570,6570,6570,0
20231124,175600,178089860,6570,6570,6570,6570,0
20231124,175500,178089860,6570,6570,6570,6570,0
20231124,175400,178089860,6570,6570,6570,6570,0
20231124,175300,178089860,6570,6570,6570,6570,0
20231124,175200,178089860,6570,6570,6570,6570,0
20231124,175100,178089860,6570,6570,6570,6570,0
20231124,175000,178089860,6570,6570,6570,6570,0
20231124,174900,178089860,6570,6570,6570,6570,1747
20231124,174800,178089860,6570,6570,6570,6570,0
20231124,174700,178089860,6570,6570,6570,6570,0
20231124,174600,178089860,6570,6570,6570,6570,0
20231124,174500,178089860,6570,6570,6570,6570,0
20231124,174400,178089860,6570,6570,6570,6570,0
20231124,174300,178089860,6570,6570,6570,6570,0
20231124,174200,178089860,6570,6570,6570,6570,0
20231124,174100,178089860,6570,6570,6570,6570,0
20231124,174000,178089860,6570,6570,6570,6570,0
20231124,173900,178089860,6570,6570,6570,6570,0
20231124,173800,178089860,6570,6570,6570,6570,0
20231124,173700,178089860,6570,6570,6570,6570,0
20231124,173600,178089860,6570,6570,6570,6570,0
20231124,173500,178089860,6570,6570,6570,6570,0
20231124,173400,178089860,6570,6570,6570,6570,0
20231124,173300,178089860,6570,6570,6570,6570,0
20231124,173200,178089860,6570,6570,6570,6570,0
20231124,173100,178089860,6570,6570,6570,6570,0
20231124,173000,178089860,6570,6570,6570,6570,0
20231124,172900,178089860,6570,6570,6570,6570,0
20231124,172800,178089860,6570,6570,6570,6570,0
20231124,172700,178089860,6570,6570,6570,6570,0
20231124,172600,178089860,6570,6570,6570,6570,0
20231124,172500,178089860,6570,6570,6570,6570,0
20231124,172400,178089860,6570,6570,6570,6570,0
20231124,172300,178089860,6570,6570,6570,6570,0
20231124,172200,178089860,6570,6570,6570,6570,0
20231124,172100,178089860,6570,6570,6570,6570,0
20231124,172000,178089860,6570,6570,6570,6570,0
20231124,171900,178089860,6570,6570,6570,6570,1747
20231124,171800,178089860,6570,6570,6570,6570,0
20231124,171700,178089860,6570,6570,6570,6570,0
20231124,171600,178089860,6570,6570,6570,6570,0
20231124,171500,178089860,6570,6570,6570,6570,0
20231124,171400,178089860,6570,6570,6570,6570,0
20231124,171300,178089860,6570,6570,6570,6570,0
20231124,171200,178089860,6570,6570,6570,6570,0
20231124,171100,178089860,6570,6570,6570,6570,0
20231124,171000,178089860,6570,6570,6570,6570,0
20231124,170900,178089860,6570,6570,6570,6570,0
20231124,170800,178089860,6570,6570,6570,6570,0
20231124,170700,178089860,6570,6570,6570,6570,0
20231124,170600,178089860,6570,6570,6570,6570,0
20231124,170500,178089860,6570,6570,6570,6570,0
20231124,170400,178089860,6570,6570,6570,6570,0
20231124,170300,178089860,6570,6570,6570,6570,0
20231124,170200,178089860,6570,6570,6570,6570,0
20231124,170100,178089860,6570,6570,6570,6570,0
20231124,170000,178089860,6570,6570,6570,6570,0
20231124,165900,178089860,6570,6570,6570,6570,0
20231124,165800,178089860,6570,6570,6570,6570,0
20231124,165700,178089860,6570,6570,6570,6570,0
20231124,165600,178089860,6570,6570,6570,6570,0
20231124,165500,178089860,6570,6570,6570,6570,0
20231124,165400,178089860,6570,6570,6570,6570,0
20231124,165300,178089860,6570,6570,6570,6570,0
20231124,165200,178089860,6570,6570,6570,6570,0
20231124,165100,178089860,6570,6570,6570,6570,0
20231124,165000,178089860,6570,6570,6570,6570,0
20231124,164900,178089860,6570,6570,6570,6570,1747
20231124,164800,178089860,6570,6570,6570,6570,0
20231124,164700,178089860,6570,6570,6570,6570,0
20231124,164600,178089860,6570,6570,6570,6570,0
20231124,164500,178089860,6570,6570,6570,6570,0
20231124,164400,178089860,6570,6570,6570,6570,0
20231124,164300,178089860,6570,6570,6570,6570,0
20231124,164200,178089860,6570,6570,6570,6570,0
20231124,164100,178089860,6570,6570,6570,6570,0
20231124,164000,178089860,6570,6570,6570,6570,0
20231124,163900,178089860,6570,6570,6570,6570,0
20231124,163800,178089860,6570,6570,6570,6570,0
20231124,163700,178089860,6570,6570,6570,6570,0
20231124,163600,178089860,6570,6570,6570,6570,0
20231124,163500,178089860,6570,6570,6570,6570,0
20231124,163400,178089860,6570,6570,6570,6570,0
20231124,163300,178089860,6570,6570,6570,6570,0
20231124,163200,178089860,6570,6570,6570,6570,0
20231124,163100,178089860,6570,6570,6570,6570,0
20231124,163000,178089860,6570,6570,6570,6570,0
20231124,162900,178089860,6570,6570,6570,6570,0
20231124,162800,178089860,6570,6570,6570,6570,0
20231124,162700,178089860,6570,6570,6570,6570,0
20231124,162600,178089860,6570,6570,6570,6570,0
20231124,162500,178089860,6570,6570,6570,6570,0
20231124,162400,178089860,6570,6570,6570,6570,0
20231124,162300,178089860,6570,6570,6570,6570,0
20231124,162200,178089860,6570,6570,6570,6570,0
20231124,162100,178089860,6570,6570,6570,6570,0
20231124,162000,178089860,6570,6570,6570,6570,0
20231124,161900,178089860,6570,6570,6570,6570,1747
20231124,161800,178089860,6570,6570,6570,6570,0
20231124,161700,178089860,6570,6570,6570,6570,0
20231124,161600,178089860,6570,6570,6570,6570,0
20231124,161500,178089860,6570,6570,6570,6570,0
20231124,161400,178089860,6570,6570,6570,6570,0
20231124,161300,178089860,6570,6570,6570,6570,0
20231124,161200,178089860,6570,6570,6570,6570,0
20231124,161100,178089860,6570,6570,6570,6570,0
20231124,161000,178089860,6570,6570,6570,6570,0
20231124,160900,178089860,6570,6570,6570,6570,0
20231124,160800,178089860,6570,6570,6570,6570,0
20231124,160700,178089860,6570,6570,6570,6570,0
20231124,160600,178089860,6570,6570,6570,6570,0
20231124,160500,178089860,6570,6570,6570,6570,0
20231124,160400,178089860,6570,6570,6570,6570,0
20231124,160300,178089860,6570,6570,6570,6570,0
20231124,160200,178089860,6570,6570,6570,6570,0
20231124,160100,178089860,6570,6570,6570,6570,0
20231124,160000,178089860,6570,6570,6570,6570,0
20231124,155900,178089860,6570,6570,6570,6570,0
20231124,155800,178089860,6570,6570,6570,6570,0
20231124,155700,178089860,6570,6570,6570,6570,0
20231124,155600,178089860,6570,6570,6570,6570,0
20231124,155500,178089860,6570,6570,6570,6570,0
20231124,155400,178089860,6570,6570,6570,6570,0
20231124,155300,178089860,6570,6570,6570,6570,0
20231124,155200,178089860,6570,6570,6570,6570,0
20231124,155100,178089860,6570,6570,6570,6570,0
20231124,155000,178089860,6570,6570,6570,6570,0
20231124,154900,178089860,6570,6570,6570,6570,1747
20231124,154800,178089860,6570,6570,6570,6570,0
20231124,154700,178089860,6570,6570,6570,6570,0
20231124,154600,178089860,6570,6570,6570,6570,0
20231124,154500,178089860,6570,6570,6570,6570,0
20231124,154400,178089860,6570,6570,6570,6570,0
20231124,154300,178089860,6570,6570,6570,6570,0
20231124,154200,178089860,6570,6570,6570,6570,0
20231124,154100,178089860,6570,6570,6570,6570,0
20231124,154000,178089860,6570,6570,6570,6570,0
20231124,153900,178089860,6570,6570,6570,6570,0
20231124,153800,178089860,6570,6570,6570,6570,0
20231124,153700,178089860,6570,6570,6570,6570,0
20231124,153600,178089860,6570,6570,6570,6570,0
20231124,153500,178089860,6570,6570,6570,6570,0
20231124,153400,178089860,6570,6570,6570,6570,0
20231124,153300,178089860,6570,6570,6570,6570,0
20231124,153200,178089860,6570,6570,6570,6570,0
20231124,153100,178089860,6570,6570,6570,6570,0
20231124,153000,178089860,6570,6570,6570,6570,1747
20231124,152900,166612070,6630,6630,6630,6630,0
20231124,152800,166612070,6630,6630,6630,6630,0
20231124,152700,166612070,6630,6630,6630,6630,0
20231124,152600,166612070,6630,6630,6630,6630,0
20231124,152500,166612070,6630,6630,6630,6630,0
20231124,152400,166612070,6630,6630,6630,6630,0
20231124,152300,166612070,6630,6630,6630,6630,0
20231124,152200,166612070,6630,6630,6630,6630,0
20231124,152100,166612070,6630,6630,6630,6630,0
20231124,152000,166612070,6630,6630,6630,6630,0
20231124,151900,166612070,6630,6630,6630,6630,5
20231124,151800,166578920,6630,6580,6630,6580,34
20231124,151700,166355150,6580,6590,6590,6580,674
20231124,151600,161919810,6620,6620,6620,6620,0
20231124,151500,161919810,6620,6620,6620,6620,0
20231124,151400,161919810,6620,6620,6620,6620,83
20231124,151300,161370350,6630,6630,6630,6630,15
20231124,151200,161270900,6650,6650,6650,6650,4
20231124,151100,161244300,6630,6650,6650,6630,60
20231124,151000,160846060,6650,6650,6650,6650,1
20231124,150900,160839410,6620,6620,6620,6620,0
20231124,150800,160839410,6620,6650,6650,6620,27
20231124,150700,160660340,6650,6650,6650,6650,0
20231124,150600,160660340,6650,6650,6650,6650,154
20231124,150500,159636240,6650,6650,6650,6650,12
20231124,150400,159556440,6650,6650,6650,6650,2
20231124,150300,159543140,6650,6650,6650,6650,17
20231124,150200,159430090,6650,6650,6650,6650,0
20231124,150100,159430090,6650,6650,6650,6650,4
20231124,150000,159403490,6650,6650,6650,6650,0
20231124,145900,159403490,6650,6650,6650,6650,0
20231124,145800,159403490,6650,6650,6650,6650,0
20231124,145700,159403490,6650,6650,6650,6650,0
20231124,145600,159403490,6650,6650,6650,6650,0
20231124,145500,159403490,6650,6650,6650,6650,60
20231124,145400,159004490,6650,6650,6650,6650,0
20231124,145300,159004490,6650,6650,6650,6650,0
20231124,145200,159004490,6650,6650,6650,6650,0
20231124,145100,159004490,6650,6650,6650,6650,1
20231124,145000,158997840,6650,6650,6650,6650,4
20231124,144900,158971240,6650,6650,6650,6650,5
20231124,144800,158937990,6650,6650,6650,6650,0
20231124,144700,158937990,6650,6650,6650,6650,0
20231124,144600,158937990,6650,6640,6650,6640,102
20231124,144500,158259870,6640,6610,6640,6610,314
20231124,144400,156184300,6580,6580,6580,6580,0
20231124,144300,156184300,6580,6580,6580,6580,0
20231124,144200,156184300,6580,6580,6580,6580,0
20231124,144100,156184300,6580,6580,6580,6580,0
20231124,144000,156184300,6580,6580,6580,6580,0
20231124,143900,156184300,6580,6580,6580,6580,0
20231124,143800,156184300,6580,6580,6580,6580,1
20231124,143700,156177720,6580,6580,6580,6580,0
20231124,143600,156177720,6580,6580,6580,6580,6
20231124,143500,156138240,6580,6590,6590,6580,9
20231124,143400,156078960,6590,6590,6590,6590,0
20231124,143300,156078960,6590,6590,6590,6590,0
20231124,143200,156078960,6590,6590,6590,6590,45
20231124,143100,155782410,6590,6590,6590,6590,0
20231124,143000,155782410,6590,6590,6590,6590,1
20231124,142900,155775820,6600,6590,6610,6590,6
20231124,142800,155736230,6610,6610,6610,6590,15
20231124,142700,155637200,6610,6610,6610,6610,3
20231124,142600,155617370,6610,6610,6610,6610,24
20231124,142500,155458730,6570,6570,6570,6570,0
20231124,142400,155458730,6570,6570,6570,6570,0
20231124,142300,155458730,6570,6570,6570,6570,0
20231124,142200,155458730,6570,6570,6570,6570,0
20231124,142100,155458730,6570,6570,6570,6570,0
20231124,142000,155458730,6570,6570,6570,6570,0
20231124,141900,155458730,6570,6570,6570,6570,1
20231124,141800,155452160,6610,6600,6610,6570,228
20231124,141700,153953980,6580,6590,6590,6570,2014
20231124,141600,140710120,6600,6600,6600,6600,0
20231124,141500,140710120,6600,6600,6600,6600,0
20231124,141400,140710120,6600,6600,6600,6600,0
20231124,141300,140710120,6600,6600,6600,6600,0
20231124,141200,140710120,6600,6600,6600,6600,0
20231124,141100,140710120,6600,6600,6600,6600,0
20231124,141000,140710120,6600,6600,6600,6600,1172
20231124,140900,132974920,6610,6610,6610,6610,0
20231124,140800,132974920,6610,6600,6610,6600,38
20231124,140700,132724100,6610,6610,6610,6610,1
20231124,140600,132717490,6600,6620,6620,6600,1319
20231124,140500,124006460,6610,6610,6610,6610,0
20231124,140400,124006460,6610,6610,6610,6610,0
20231124,140300,124006460,6610,6610,6610,6610,0
20231124,140200,124006460,6610,6610,6610,6610,0
20231124,140100,124006460,6610,6610,6610,6610,10
20231124,140000,123940360,6610,6600,6610,6600,1273
20231124,135900,115538460,6610,6610,6610,6610,9
20231124,135800,115478970,6610,6620,6620,6610,26
20231124,135700,115306860,6620,6610,6620,6610,82
20231124,135600,114764070,6620,6620,6620,6620,8
20231124,135500,114711110,6640,6640,6640,6640,0
20231124,135400,114711110,6640,6640,6640,6640,0
20231124,135300,114711110,6640,6650,6650,6640,4
20231124,135200,114684530,6650,6630,6650,6600,401
20231124,135100,112033100,6650,6650,6650,6650,2
20231124,135000,112019800,6650,6650,6650,6650,0
20231124,134900,112019800,6650,6650,6650,6650,0
20231124,134800,112019800,6650,6650,6650,6650,0
20231124,134700,112019800,6650,6650,6650,6650,0
20231124,134600,112019800,6650,6650,6650,6650,0
20231124,134500,112019800,6650,6650,6650,6650,0
20231124,134400,112019800,6650,6650,6650,6650,0
20231124,134300,112019800,6650,6650,6650,6650,0
20231124,134200,112019800,6650,6650,6650,6650,0
20231124,134100,112019800,6650,6650,6650,6650,20
20231124,134000,111886800,6650,6650,6650,6650,1
20231124,133900,111880150,6650,6650,6650,6650,3
20231124,133800,111860200,6650,6650,6650,6650,0
20231124,133700,111860200,6650,6650,6650,6650,0
20231124,133600,111860200,6650,6650,6650,6650,0
20231124,133500,111860200,6650,6650,6650,6650,0
20231124,133400,111860200,6650,6650,6650,6650,0
20231124,133300,111860200,6650,6650,6650,6650,0
20231124,133200,111860200,6650,6650,6650,6650,1
20231124,133100,111853550,6620,6620,6620,6620,0
20231124,133000,111853550,6620,6630,6650,6620,31
20231124,132900,111648140,6660,6660,6660,6660,0
20231124,132800,111648140,6660,6660,6660,6660,0
20231124,132700,111648140,6660,6660,6660,6660,0
20231124,132600,111648140,6660,6650,6660,6640,300
20231124,132500,109651640,6650,6650,6650,6650,0
20231124,132400,109651640,6650,6650,6650,6650,1
20231124,132300,109644990,6640,6640,6640,6640,0
20231124,132200,109644990,6640,6640,6640,6640,0
20231124,132100,109644990,6640,6640,6640,6640,0
20231124,132000,109644990,6640,6640,6640,6640,0
20231124,131900,109644990,6640,6640,6640,6640,0
20231124,131800,109644990,6640,6640,6640,6640,0
20231124,131700,109644990,6640,6640,6640,6640,0
20231124,131600,109644990,6640,6640,6640,6640,0
20231124,131500,109644990,6640,6640,6640,6640,0
20231124,131400,109644990,6640,6640,6640,6640,0
20231124,131300,109644990,6640,6640,6640,6640,0
20231124,131200,109644990,6640,6640,6640,6640,20
20231124,131100,109512190,6640,6640,6640,6640,20
20231124,131000,109379390,6640,6610,6650,6610,37
20231124,130900,109133780,6610,6610,6610,6610,97
20231124,130800,108492610,6610,6610,6610,6610,20
20231124,130700,108360410,6610,6610,6610,6610,0
20231124,130600,108360410,6610,6610,6610,6610,0
20231124,130500,108360410,6610,6610,6610,6610,0
20231124,130400,108360410,6610,6610,6610,6610,0
20231124,130300,108360410,6610,6610,6610,6610,0
20231124,130200,108360410,6610,6610,6610,6610,0
20231124,130100,108360410,6610,6610,6610,6610,0
20231124,130000,108360410,6610,6610,6610,6610,0
20231124,125900,108360410,6610,6610,6610,6610,0
20231124,125800,108360410,6610,6610,6610,6610,0
20231124,125700,108360410,6610,6610,6610,6610,0
20231124,125600,108360410,6610,6630,6630,6610,312
20231124,125500,106297320,6640,6640,6640,6640,12
20231124,125400,106217640,6650,6650,6650,6650,0
20231124,125300,106217640,6650,6650,6650,6650,0
20231124,125200,106217640,6650,6650,6650,6650,0
20231124,125100,106217640,6650,6650,6650,6650,0
20231124,125000,106217640,6650,6650,6650,6650,0
20231124,124900,106217640,6650,6650,6650,6650,0
20231124,124800,106217640,6650,6650,6650,6650,50
20231124,124700,105885140,6650,6650,6650,6650,0
20231124,124600,105885140,6650,6650,6650,6650,0
20231124,124500,105885140,6650,6650,6650,6650,0
20231124,124400,105885140,6650,6650,6650,6650,0
20231124,124300,105885140,6650,6650,6650,6650,0
20231124,124200,105885140,6650,6650,6650,6650,10
20231124,124100,105818640,6660,6660,6660,6660,0
20231124,124000,105818640,6660,6660,6660,6660,0
20231124,123900,105818640,6660,6660,6660,6660,0
20231124,123800,105818640,6660,6660,6660,6660,0
20231124,123700,105818640,6660,6660,6660,6660,16
20231124,123600,105712080,6660,6660,6660,6660,0
20231124,123500,105712080,6660,6660,6660,6660,0
20231124,123400,105712080,6660,6660,6660,6660,0
20231124,123300,105712080,6660,6660,6660,6660,0
20231124,123200,105712080,6660,6660,6660,6660,0
20231124,123100,105712080,6660,6660,6660,6660,0
20231124,123000,105712080,6660,6660,6660,6660,0
20231124,122900,105712080,6660,6660,6660,6660,1
20231124,122800,105705420,6660,6660,6660,6660,0
20231124,122700,105705420,6660,6660,6660,6660,0
20231124,122600,105705420,6660,6660,6660,6660,0
20231124,122500,105705420,6660,6660,6660,6660,0
20231124,122400,105705420,6660,6660,6660,6660,1
20231124,122300,105698760,6650,6650,6650,6650,11
20231124,122200,105625610,6660,6650,6660,6650,201
20231124,122100,104288950,6660,6630,6660,6630,202
20231124,122000,102948770,6630,6630,6630,6630,0
20231124,121900,102948770,6630,6630,6630,6630,0
20231124,121800,102948770,6630,6630,6630,6630,0
20231124,121700,102948770,6630,6630,6630,6630,0
20231124,121600,102948770,6630,6630,6630,6630,0
20231124,121500,102948770,6630,6630,6630,6630,0
20231124,121400,102948770,6630,6630,6630,6630,0
20231124,121300,102948770,6630,6630,6630,6630,25
20231124,121200,102783020,6610,6610,6610,6610,93
20231124,121100,102168290,6630,6630,6630,6630,0
20231124,121000,102168290,6630,6630,6630,6630,30
20231124,120900,101969390,6630,6620,6630,6620,220
20231124,120800,100511860,6620,6620,6620,6620,27
20231124,120700,100333120,6600,6610,6610,6600,900
20231124,120600,94390940,6610,6620,6620,6610,75
20231124,120500,93894520,6620,6620,6620,6620,0
20231124,120400,93894520,6620,6670,6670,6620,385
20231124,120300,91342850,6670,6670,6670,6670,4
20231124,120200,91316170,6690,6690,6690,6690,0
20231124,120100,91316170,6690,6690,6690,6690,0
20231124,120000,91316170,6690,6690,6690,6690,0
20231124,115900,91316170,6690,6690,6690,6690,0
20231124,115800,91316170,6690,6690,6690,6690,0
20231124,115700,91316170,6690,6690,6690,6690,0
20231124,115600,91316170,6690,6690,6690,6690,0
20231124,115500,91316170,6690,6660,6690,6660,400
20231124,115400,88648410,6670,6670,6670,6670,0
20231124,115300,88648410,6670,6660,6670,6660,149
20231124,115200,87655960,6670,6670,6670,6670,0
20231124,115100,87655960,6670,6640,6670,6640,300
20231124,115000,85660340,6640,6630,6640,6630,20
20231124,114900,85527700,6630,6620,6630,6620,176
20231124,114800,84362560,6620,6620,6620,6620,23
20231124,114700,84210300,6610,6610,6610,6610,100
20231124,114600,83549300,6620,6620,6620,6620,0
20231124,114500,83549300,6620,6610,6620,6610,301
20231124,114400,81559680,6620,6620,6620,6620,0
20231124,114300,81559680,6620,6620,6620,6620,11
20231124,114200,81486860,6620,6620,6620,6620,100
20231124,114100,80824860,6620,6620,6620,6620,38
20231124,114000,80573300,6620,6630,6630,6620,338
20231124,113900,78334410,6640,6640,6640,6640,0
20231124,113800,78334410,6640,6640,6640,6640,0
20231124,113700,78334410,6640,6640,6640,6640,0
20231124,113600,78334410,6640,6640,6640,6640,0
20231124,113500,78334410,6640,6640,6640,6640,0
20231124,113400,78334410,6640,6640,6640,6640,100
20231124,113300,77670410,6640,6640,6640,6640,575
20231124,113200,73852410,6640,6640,6640,6640,0
20231124,113100,73852410,6640,6640,6640,6630,267
20231124,113000,72080530,6640,6640,6640,6640,220
20231124,112900,70619730,6670,6670,6670,6670,0
20231124,112800,70619730,6670,6670,6670,6670,0
20231124,112700,70619730,6670,6670,6670,6670,0
20231124,112600,70619730,6670,6670,6670,6670,0
20231124,112500,70619730,6670,6670,6670,6670,0
20231124,112400,70619730,6670,6670,6670,6670,0
20231124,112300,70619730,6670,6670,6670,6670,0
20231124,112200,70619730,6670,6670,6670,6670,0
20231124,112100,70619730,6670,6670,6670,6670,1
20231124,112000,70613060,6670,6670,6670,6670,0
20231124,111900,70613060,6670,6670,6670,6670,1
20231124,111800,70606390,6640,6640,6640,6640,0
20231124,111700,70606390,6640,6640,6640,6640,0
20231124,111600,70606390,6640,6640,6640,6640,100
20231124,111500,69942390,6640,6640,6640,6640,0
20231124,111400,69942390,6640,6640,6640,6640,0
20231124,111300,69942390,6640,6640,6640,6640,155
20231124,111200,68913190,6650,6680,6680,6650,1741
20231124,111100,57312280,6700,6700,6700,6700,0
20231124,111000,57312280,6700,6700,6700,6700,0
20231124,110900,57312280,6700,6700,6700,6700,0
20231124,110800,57312280,6700,6700,6700,6700,30
20231124,110700,57111280,6700,6700,6700,6700,0
20231124,110600,57111280,6700,6700,6700,6700,2
20231124,110500,57097880,6700,6700,6700,6700,0
20231124,110400,57097880,6700,6700,6700,6700,0
20231124,110300,57097880,6700,6700,6700,6700,10
20231124,110200,57030880,6700,6700,6700,6700,2
20231124,110100,57017480,6690,6700,6700,6690,500
20231124,110000,53670480,6690,6690,6690,6690,0
20231124,105900,53670480,6690,6690,6690,6690,0
20231124,105800,53670480,6690,6690,6690,6690,52
20231124,105700,53322600,6700,6720,6720,6700,815
20231124,105600,47858480,6750,6750,6750,6750,4
20231124,105500,47831480,6750,6750,6750,6750,0
20231124,105400,47831480,6750,6750,6750,6750,0
20231124,105300,47831480,6750,6750,6750,6750,10
20231124,105200,47763980,6750,6750,6750,6750,0
20231124,105100,47763980,6750,6750,6750,6750,0
20231124,105000,47763980,6750,6750,6750,6750,0
20231124,104900,47763980,6750,6750,6750,6750,0
20231124,104800,47763980,6750,6750,6750,6750,0
20231124,104700,47763980,6750,6750,6750,6750,0
20231124,104600,47763980,6750,6750,6750,6750,0
20231124,104500,47763980,6750,6750,6750,6750,0
20231124,104400,47763980,6750,6750,6750,6750,0
20231124,104300,47763980,6750,6750,6750,6750,0
20231124,104200,47763980,6750,6750,6750,6750,0
20231124,104100,47763980,6750,6750,6750,6750,0
20231124,104000,47763980,6750,6750,6750,6750,1
20231124,103900,47757230,6750,6750,6750,6750,0
20231124,103800,47757230,6750,6750,6750,6750,0
20231124,103700,47757230,6750,6750,6750,6750,0
20231124,103600,47757230,6750,6750,6750,6750,0
20231124,103500,47757230,6750,6750,6750,6750,0
20231124,103400,47757230,6750,6750,6750,6750,101
20231124,103300,47075480,6760,6760,6760,6760,0
20231124,103200,47075480,6760,6760,6760,6760,619
20231124,103100,42891040,6780,6780,6780,6780,0
20231124,103000,42891040,6780,6730,6780,6730,502
20231124,102900,39499660,6710,6700,6710,6700,701
20231124,102800,34799820,6700,6700,6700,6700,0
20231124,102700,34799820,6700,6700,6700,6700,15
20231124,102600,34699320,6700,6700,6700,6700,2
20231124,102500,34685920,6650,6650,6650,6650,0
20231124,102400,34685920,6650,6700,6700,6650,289
20231124,102300,32759780,6700,6690,6700,6680,633
20231124,102200,28529710,6700,6700,6700,6700,0
20231124,102100,28529710,6700,6700,6700,6700,61
20231124,102000,28121010,6700,6710,6710,6700,125
20231124,101900,27283390,6710,6710,6710,6710,0
20231124,101800,27283390,6710,6710,6710,6710,30
20231124,101700,27082090,6710,6710,6710,6710,0
20231124,101600,27082090,6710,6710,6710,6710,100
20231124,101500,26411090,6700,6700,6700,6700,0
20231124,101400,26411090,6700,6730,6730,6700,700
20231124,101300,21712430,6740,6740,6740,6740,68
20231124,101200,21254110,6740,6750,6750,6740,36
20231124,101100,21011300,6770,6770,6770,6770,0
20231124,101000,21011300,6770,6770,6770,6770,10
20231124,100900,20943600,6780,6780,6780,6780,24
20231124,100800,20780880,6780,6760,6780,6760,26
20231124,100700,20604740,6760,6760,6760,6760,93
20231124,100600,19976060,6780,6780,6780,6780,0
20231124,100500,19976060,6780,6780,6780,6780,0
20231124,100400,19976060,6780,6780,6780,6780,0
20231124,100300,19976060,6780,6770,6780,6760,59
20231124,100200,19576920,6770,6770,6770,6770,158
20231124,100100,18507260,6780,6780,6780,6780,10
20231124,100000,18439460,6780,6780,6780,6780,0
20231124,095900,18439460,6780,6780,6780,6770,132
20231124,095800,17544770,6780,6790,6790,6780,347
20231124,095700,15191110,6790,6810,6810,6790,287
20231124,095600,13240600,6820,6820,6820,6820,0
20231124,095500,13240600,6820,6820,6820,6820,0
20231124,095400,13240600,6820,6820,6820,6820,131
20231124,095300,12347180,6830,6830,6830,6830,0
20231124,095200,12347180,6830,6830,6830,6830,0
20231124,095100,12347180,6830,6830,6830,6830,0
20231124,095000,12347180,6830,6830,6830,6830,10
20231124,094900,12278880,6840,6840,6840,6840,0
20231124,094800,12278880,6840,6840,6840,6840,0
20231124,094700,12278880,6840,6840,6840,6840,0
20231124,094600,12278880,6840,6840,6840,6840,50
20231124,094500,11936880,6870,6870,6870,6870,0
20231124,094400,11936880,6870,6870,6870,6870,0
20231124,094300,11936880,6870,6870,6870,6870,0
20231124,094200,11936880,6870,6870,6870,6870,0
20231124,094100,11936880,6870,6870,6870,6870,0
20231124,094000,11936880,6870,6870,6870,6870,0
20231124,093900,11936880,6870,6860,6870,6860,11
20231124,093800,11861410,6870,6870,6870,6870,10
20231124,093700,11792710,6880,6880,6880,6880,0
20231124,093600,11792710,6880,6880,6880,6880,0
20231124,093500,11792710,6880,6880,6880,6880,0
20231124,093400,11792710,6880,6880,6880,6880,0
20231124,093300,11792710,6880,6880,6880,6880,0
20231124,093200,11792710,6880,6880,6880,6880,5
20231124,093100,11758310,6880,6880,6880,6880,0
20231124,093000,11758310,6880,6880,6880,6880,0
20231124,092900,11758310,6880,6880,6880,6880,0
20231124,092800,11758310,6880,6860,6880,6860,6
20231124,092700,11717120,6880,6880,6880,6880,0
20231124,092600,11717120,6880,6880,6880,6880,1
20231124,092500,11710240,6850,6850,6880,6850,110
20231124,092400,10955600,6850,6850,6850,6850,1
20231124,092300,10948750,6800,6800,6800,6800,0
20231124,092200,10948750,6800,6800,6800,6800,0
20231124,092100,10948750,6800,6800,6800,6800,0
20231124,092000,10948750,6800,6800,6800,6800,0
20231124,091900,10948750,6800,6870,6870,6780,458
20231124,091800,7832830,6880,6880,6880,6880,0
20231124,091700,7832830,6880,6880,6880,6880,0
20231124,091600,7832830,6880,6880,6880,6880,0
20231124,091500,7832830,6880,6870,6880,6870,2
20231124,091400,7819080,6880,6880,6880,6880,0
20231124,091300,7819080,6880,6880,6880,6880,2
20231124,091200,7805320,6880,6880,6880,6880,2
20231124,091100,7791560,6890,6880,6910,6840,313
20231124,091000,5641330,6940,6890,6940,6890,100
20231124,090900,4948470,6900,6860,6900,6860,100
20231124,090800,4259060,6810,6810,6810,6810,0
20231124,090700,4259060,6810,6820,6820,6810,100
20231124,090600,3578020,6810,6810,6810,6810,0
20231124,090500,3578020,6810,6810,6810,6810,0
20231124,090400,3578020,6810,6810,6810,6810,0
20231124,090300,3578020,6810,6810,6810,6810,117
20231124,090200,2781250,6810,6910,6910,6810,201
20231124,090100,1401770,6910,6840,6910,6830,114
20231124,090000,622580,6980,6840,6980,6840,91