stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,203400,107558085,870,870,870,870,14100
20231124,203300,107558085,870,870,870,870,0
20231124,203200,107558085,870,870,870,870,0
20231124,203100,107558085,870,870,870,870,0
20231124,203000,107558085,870,870,870,870,0
20231124,202900,107558085,870,870,870,870,0
20231124,202800,107558085,870,870,870,870,0
20231124,202700,107558085,870,870,870,870,0
20231124,202600,107558085,870,870,870,870,0
20231124,202500,107558085,870,870,870,870,0
20231124,202400,107558085,870,870,870,870,0
20231124,202300,107558085,870,870,870,870,0
20231124,202200,107558085,870,870,870,870,0
20231124,202100,107558085,870,870,870,870,0
20231124,202000,107558085,870,870,870,870,0
20231124,201900,107558085,870,870,870,870,0
20231124,201800,107558085,870,870,870,870,0
20231124,201700,107558085,870,870,870,870,0
20231124,201600,107558085,870,870,870,870,0
20231124,201500,107558085,870,870,870,870,0
20231124,201400,107558085,870,870,870,870,0
20231124,201300,107558085,870,870,870,870,0
20231124,201200,107558085,870,870,870,870,0
20231124,201100,107558085,870,870,870,870,0
20231124,201000,107558085,870,870,870,870,0
20231124,200900,107558085,870,870,870,870,0
20231124,200800,107558085,870,870,870,870,0
20231124,200700,107558085,870,870,870,870,0
20231124,200600,107558085,870,870,870,870,0
20231124,200500,107558085,870,870,870,870,0
20231124,200400,107558085,870,870,870,870,14100
20231124,200300,107558085,870,870,870,870,0
20231124,200200,107558085,870,870,870,870,0
20231124,200100,107558085,870,870,870,870,0
20231124,200000,107558085,870,870,870,870,0
20231124,195900,107558085,870,870,870,870,0
20231124,195800,107558085,870,870,870,870,0
20231124,195700,107558085,870,870,870,870,0
20231124,195600,107558085,870,870,870,870,0
20231124,195500,107558085,870,870,870,870,0
20231124,195400,107558085,870,870,870,870,0
20231124,195300,107558085,870,870,870,870,0
20231124,195200,107558085,870,870,870,870,0
20231124,195100,107558085,870,870,870,870,0
20231124,195000,107558085,870,870,870,870,0
20231124,194900,107558085,870,870,870,870,0
20231124,194800,107558085,870,870,870,870,0
20231124,194700,107558085,870,870,870,870,0
20231124,194600,107558085,870,870,870,870,0
20231124,194500,107558085,870,870,870,870,0
20231124,194400,107558085,870,870,870,870,0
20231124,194300,107558085,870,870,870,870,0
20231124,194200,107558085,870,870,870,870,0
20231124,194100,107558085,870,870,870,870,0
20231124,194000,107558085,870,870,870,870,0
20231124,193900,107558085,870,870,870,870,0
20231124,193800,107558085,870,870,870,870,0
20231124,193700,107558085,870,870,870,870,0
20231124,193600,107558085,870,870,870,870,0
20231124,193500,107558085,870,870,870,870,0
20231124,193400,107558085,870,870,870,870,14100
20231124,193300,107558085,870,870,870,870,0
20231124,193200,107558085,870,870,870,870,0
20231124,193100,107558085,870,870,870,870,0
20231124,193000,107558085,870,870,870,870,0
20231124,192900,107558085,870,870,870,870,0
20231124,192800,107558085,870,870,870,870,0
20231124,192700,107558085,870,870,870,870,0
20231124,192600,107558085,870,870,870,870,0
20231124,192500,107558085,870,870,870,870,0
20231124,192400,107558085,870,870,870,870,0
20231124,192300,107558085,870,870,870,870,0
20231124,192200,107558085,870,870,870,870,0
20231124,192100,107558085,870,870,870,870,0
20231124,192000,107558085,870,870,870,870,0
20231124,191900,107558085,870,870,870,870,0
20231124,191800,107558085,870,870,870,870,0
20231124,191700,107558085,870,870,870,870,0
20231124,191600,107558085,870,870,870,870,0
20231124,191500,107558085,870,870,870,870,0
20231124,191400,107558085,870,870,870,870,0
20231124,191300,107558085,870,870,870,870,0
20231124,191200,107558085,870,870,870,870,0
20231124,191100,107558085,870,870,870,870,0
20231124,191000,107558085,870,870,870,870,0
20231124,190900,107558085,870,870,870,870,0
20231124,190800,107558085,870,870,870,870,0
20231124,190700,107558085,870,870,870,870,0
20231124,190600,107558085,870,870,870,870,0
20231124,190500,107558085,870,870,870,870,0
20231124,190400,107558085,870,870,870,870,14100
20231124,190300,107558085,870,870,870,870,0
20231124,190200,107558085,870,870,870,870,0
20231124,190100,107558085,870,870,870,870,0
20231124,190000,107558085,870,870,870,870,0
20231124,185900,107558085,870,870,870,870,0
20231124,185800,107558085,870,870,870,870,0
20231124,185700,107558085,870,870,870,870,0
20231124,185600,107558085,870,870,870,870,0
20231124,185500,107558085,870,870,870,870,0
20231124,185400,107558085,870,870,870,870,0
20231124,185300,107558085,870,870,870,870,0
20231124,185200,107558085,870,870,870,870,0
20231124,185100,107558085,870,870,870,870,0
20231124,185000,107558085,870,870,870,870,0
20231124,184900,107558085,870,870,870,870,0
20231124,184800,107558085,870,870,870,870,0
20231124,184700,107558085,870,870,870,870,0
20231124,184600,107558085,870,870,870,870,0
20231124,184500,107558085,870,870,870,870,0
20231124,184400,107558085,870,870,870,870,0
20231124,184300,107558085,870,870,870,870,0
20231124,184200,107558085,870,870,870,870,0
20231124,184100,107558085,870,870,870,870,0
20231124,184000,107558085,870,870,870,870,0
20231124,183900,107558085,870,870,870,870,0
20231124,183800,107558085,870,870,870,870,0
20231124,183700,107558085,870,870,870,870,0
20231124,183600,107558085,870,870,870,870,0
20231124,183500,107558085,870,870,870,870,0
20231124,183400,107558085,870,870,870,870,14100
20231124,183300,107558085,870,870,870,870,0
20231124,183200,107558085,870,870,870,870,0
20231124,183100,107558085,870,870,870,870,0
20231124,183000,107558085,870,870,870,870,0
20231124,182900,107558085,870,870,870,870,0
20231124,182800,107558085,870,870,870,870,0
20231124,182700,107558085,870,870,870,870,0
20231124,182600,107558085,870,870,870,870,0
20231124,182500,107558085,870,870,870,870,0
20231124,182400,107558085,870,870,870,870,0
20231124,182300,107558085,870,870,870,870,0
20231124,182200,107558085,870,870,870,870,0
20231124,182100,107558085,870,870,870,870,0
20231124,182000,107558085,870,870,870,870,0
20231124,181900,107558085,870,870,870,870,0
20231124,181800,107558085,870,870,870,870,0
20231124,181700,107558085,870,870,870,870,0
20231124,181600,107558085,870,870,870,870,0
20231124,181500,107558085,870,870,870,870,0
20231124,181400,107558085,870,870,870,870,0
20231124,181300,107558085,870,870,870,870,0
20231124,181200,107558085,870,870,870,870,0
20231124,181100,107558085,870,870,870,870,0
20231124,181000,107558085,870,870,870,870,0
20231124,180900,107558085,870,870,870,870,0
20231124,180800,107558085,870,870,870,870,0
20231124,180700,107558085,870,870,870,870,0
20231124,180600,107558085,870,870,870,870,0
20231124,180500,107558085,870,870,870,870,0
20231124,180400,107558085,870,870,870,870,14100
20231124,180300,107558085,870,870,870,870,0
20231124,180200,107558085,870,870,870,870,0
20231124,180100,107558085,870,870,870,870,0
20231124,180000,107558085,870,870,870,870,0
20231124,175900,107558085,870,870,870,870,0
20231124,175800,107558085,870,870,870,870,0
20231124,175700,107558085,870,870,870,870,0
20231124,175600,107558085,870,870,870,870,0
20231124,175500,107558085,870,870,870,870,0
20231124,175400,107558085,870,870,870,870,0
20231124,175300,107558085,870,870,870,870,0
20231124,175200,107558085,870,870,870,870,0
20231124,175100,107558085,870,870,870,870,0
20231124,175000,107558085,870,870,870,870,0
20231124,174900,107558085,870,870,870,870,0
20231124,174800,107558085,870,870,870,870,0
20231124,174700,107558085,870,870,870,870,0
20231124,174600,107558085,870,870,870,870,0
20231124,174500,107558085,870,870,870,870,0
20231124,174400,107558085,870,870,870,870,0
20231124,174300,107558085,870,870,870,870,0
20231124,174200,107558085,870,870,870,870,0
20231124,174100,107558085,870,870,870,870,0
20231124,174000,107558085,870,870,870,870,0
20231124,173900,107558085,870,870,870,870,0
20231124,173800,107558085,870,870,870,870,0
20231124,173700,107558085,870,870,870,870,0
20231124,173600,107558085,870,870,870,870,0
20231124,173500,107558085,870,870,870,870,0
20231124,173400,107558085,870,870,870,870,14100
20231124,173300,107558085,870,870,870,870,0
20231124,173200,107558085,870,870,870,870,0
20231124,173100,107558085,870,870,870,870,0
20231124,173000,107558085,870,870,870,870,0
20231124,172900,107558085,870,870,870,870,0
20231124,172800,107558085,870,870,870,870,0
20231124,172700,107558085,870,870,870,870,0
20231124,172600,107558085,870,870,870,870,0
20231124,172500,107558085,870,870,870,870,0
20231124,172400,107558085,870,870,870,870,0
20231124,172300,107558085,870,870,870,870,0
20231124,172200,107558085,870,870,870,870,0
20231124,172100,107558085,870,870,870,870,0
20231124,172000,107558085,870,870,870,870,0
20231124,171900,107558085,870,870,870,870,0
20231124,171800,107558085,870,870,870,870,0
20231124,171700,107558085,870,870,870,870,0
20231124,171600,107558085,870,870,870,870,0
20231124,171500,107558085,870,870,870,870,0
20231124,171400,107558085,870,870,870,870,0
20231124,171300,107558085,870,870,870,870,0
20231124,171200,107558085,870,870,870,870,0
20231124,171100,107558085,870,870,870,870,0
20231124,171000,107558085,870,870,870,870,0
20231124,170900,107558085,870,870,870,870,0
20231124,170800,107558085,870,870,870,870,0
20231124,170700,107558085,870,870,870,870,0
20231124,170600,107558085,870,870,870,870,0
20231124,170500,107558085,870,870,870,870,0
20231124,170400,107558085,870,870,870,870,14100
20231124,170300,107558085,870,870,870,870,0
20231124,170200,107558085,870,870,870,870,0
20231124,170100,107558085,870,870,870,870,0
20231124,170000,107558085,870,870,870,870,0
20231124,165900,107558085,870,870,870,870,0
20231124,165800,107558085,870,870,870,870,0
20231124,165700,107558085,870,870,870,870,0
20231124,165600,107558085,870,870,870,870,0
20231124,165500,107558085,870,870,870,870,0
20231124,165400,107558085,870,870,870,870,0
20231124,165300,107558085,870,870,870,870,0
20231124,165200,107558085,870,870,870,870,0
20231124,165100,107558085,870,870,870,870,0
20231124,165000,107558085,870,870,870,870,0
20231124,164900,107558085,870,870,870,870,0
20231124,164800,107558085,870,870,870,870,0
20231124,164700,107558085,870,870,870,870,0
20231124,164600,107558085,870,870,870,870,0
20231124,164500,107558085,870,870,870,870,0
20231124,164400,107558085,870,870,870,870,0
20231124,164300,107558085,870,870,870,870,0
20231124,164200,107558085,870,870,870,870,0
20231124,164100,107558085,870,870,870,870,0
20231124,164000,107558085,870,870,870,870,0
20231124,163900,107558085,870,870,870,870,0
20231124,163800,107558085,870,870,870,870,0
20231124,163700,107558085,870,870,870,870,0
20231124,163600,107558085,870,870,870,870,0
20231124,163500,107558085,870,870,870,870,0
20231124,163400,107558085,870,870,870,870,14100
20231124,163300,107558085,870,870,870,870,0
20231124,163200,107558085,870,870,870,870,0
20231124,163100,107558085,870,870,870,870,0
20231124,163000,107558085,870,870,870,870,0
20231124,162900,107558085,870,870,870,870,0
20231124,162800,107558085,870,870,870,870,0
20231124,162700,107558085,870,870,870,870,0
20231124,162600,107558085,870,870,870,870,0
20231124,162500,107558085,870,870,870,870,0
20231124,162400,107558085,870,870,870,870,0
20231124,162300,107558085,870,870,870,870,0
20231124,162200,107558085,870,870,870,870,0
20231124,162100,107558085,870,870,870,870,0
20231124,162000,107558085,870,870,870,870,0
20231124,161900,107558085,870,870,870,870,0
20231124,161800,107558085,870,870,870,870,0
20231124,161700,107558085,870,870,870,870,0
20231124,161600,107558085,870,870,870,870,0
20231124,161500,107558085,870,870,870,870,0
20231124,161400,107558085,870,870,870,870,0
20231124,161300,107558085,870,870,870,870,0
20231124,161200,107558085,870,870,870,870,0
20231124,161100,107558085,870,870,870,870,0
20231124,161000,107558085,870,870,870,870,0
20231124,160900,107558085,870,870,870,870,0
20231124,160800,107558085,870,870,870,870,0
20231124,160700,107558085,870,870,870,870,0
20231124,160600,107558085,870,870,870,870,0
20231124,160500,107558085,870,870,870,870,0
20231124,160400,107558085,870,870,870,870,14100
20231124,160300,107558085,870,870,870,870,0
20231124,160200,107558085,870,870,870,870,0
20231124,160100,107558085,870,870,870,870,0
20231124,160000,107558085,870,870,870,870,0
20231124,155900,107558085,870,870,870,870,0
20231124,155800,107558085,870,870,870,870,0
20231124,155700,107558085,870,870,870,870,0
20231124,155600,107558085,870,870,870,870,0
20231124,155500,107558085,870,870,870,870,0
20231124,155400,107558085,870,870,870,870,0
20231124,155300,107558085,870,870,870,870,0
20231124,155200,107558085,870,870,870,870,0
20231124,155100,107558085,870,870,870,870,0
20231124,155000,107558085,870,870,870,870,0
20231124,154900,107558085,870,870,870,870,0
20231124,154800,107558085,870,870,870,870,0
20231124,154700,107558085,870,870,870,870,0
20231124,154600,107558085,870,870,870,870,0
20231124,154500,107558085,870,870,870,870,0
20231124,154400,107558085,870,870,870,870,0
20231124,154300,107558085,870,870,870,870,0
20231124,154200,107558085,870,870,870,870,0
20231124,154100,107558085,870,870,870,870,0
20231124,154000,107558085,870,870,870,870,0
20231124,153900,107558085,870,870,870,870,0
20231124,153800,107558085,870,870,870,870,0
20231124,153700,107558085,870,870,870,870,0
20231124,153600,107558085,870,870,870,870,0
20231124,153500,107558085,870,870,870,870,0
20231124,153400,107558085,870,870,870,870,14100
20231124,153300,107558085,870,870,870,870,0
20231124,153200,107558085,870,870,870,870,0
20231124,153100,107558085,870,870,870,870,0
20231124,153000,107558085,870,870,870,870,14100
20231124,152900,95291085,879,879,879,879,0
20231124,152800,95291085,879,879,879,879,0
20231124,152700,95291085,879,879,879,879,0
20231124,152600,95291085,879,879,879,879,0
20231124,152500,95291085,879,879,879,879,0
20231124,152400,95291085,879,879,879,879,0
20231124,152300,95291085,879,879,879,879,0
20231124,152200,95291085,879,879,879,879,0
20231124,152100,95291085,879,879,879,879,0
20231124,152000,95291085,879,879,879,879,0
20231124,151900,95291085,879,878,879,877,651
20231124,151800,94720154,879,879,879,879,0
20231124,151700,94720154,879,879,879,879,500
20231124,151600,94280654,879,879,879,879,30
20231124,151500,94254284,879,878,879,878,2
20231124,151400,94252527,880,880,880,880,0
20231124,151300,94252527,880,880,880,880,0
20231124,151200,94252527,880,880,880,880,0
20231124,151100,94252527,880,880,880,880,0
20231124,151000,94252527,880,877,880,877,161
20231124,150900,94111307,878,878,878,878,315
20231124,150800,93834737,880,880,880,880,0
20231124,150700,93834737,880,880,880,880,0
20231124,150600,93834737,880,880,880,880,0
20231124,150500,93834737,880,880,880,880,0
20231124,150400,93834737,880,880,880,880,0
20231124,150300,93834737,880,880,880,880,0
20231124,150200,93834737,880,880,880,880,0
20231124,150100,93834737,880,880,880,880,0
20231124,150000,93834737,880,879,880,879,2
20231124,145900,93832978,878,878,878,878,1
20231124,145800,93832100,877,878,878,877,421
20231124,145700,93462607,879,879,879,879,0
20231124,145600,93462607,879,879,879,879,0
20231124,145500,93462607,879,879,879,879,0
20231124,145400,93462607,879,879,879,879,0
20231124,145300,93462607,879,879,879,879,0
20231124,145200,93462607,879,879,879,879,0
20231124,145100,93462607,879,879,879,879,686
20231124,145000,92859613,878,878,878,878,0
20231124,144900,92859613,878,878,878,878,11
20231124,144800,92849955,878,878,878,878,0
20231124,144700,92849955,878,878,878,878,0
20231124,144600,92849955,878,878,878,878,12
20231124,144500,92839419,878,878,878,878,0
20231124,144400,92839419,878,878,878,878,0
20231124,144300,92839419,878,878,878,878,12
20231124,144200,92828883,878,878,878,878,0
20231124,144100,92828883,878,878,878,878,0
20231124,144000,92828883,878,878,878,878,2
20231124,143900,92827127,878,878,878,878,0
20231124,143800,92827127,878,878,878,878,1
20231124,143700,92826249,878,878,878,878,11
20231124,143600,92816591,878,878,878,878,11
20231124,143500,92806933,878,878,878,878,89
20231124,143400,92728791,878,878,878,878,0
20231124,143300,92728791,878,878,878,878,0
20231124,143200,92728791,878,878,878,878,0
20231124,143100,92728791,878,878,878,878,606
20231124,143000,92196723,879,878,879,878,2
20231124,142900,92194966,878,878,878,878,0
20231124,142800,92194966,878,878,878,878,0
20231124,142700,92194966,878,878,878,878,1
20231124,142600,92194088,879,879,879,879,0
20231124,142500,92194088,879,879,879,879,0
20231124,142400,92194088,879,879,879,879,0
20231124,142300,92194088,879,879,879,879,313
20231124,142200,91918961,879,879,879,879,0
20231124,142100,91918961,879,879,879,879,0
20231124,142000,91918961,879,879,879,879,12
20231124,141900,91908413,879,879,879,879,13
20231124,141800,91896986,879,879,879,879,12
20231124,141700,91886438,879,879,879,877,3870
20231124,141600,88491412,879,879,879,879,0
20231124,141500,88491412,879,879,879,879,1
20231124,141400,88490533,880,880,880,880,21
20231124,141300,88472053,879,879,879,879,12
20231124,141200,88461505,880,880,880,880,0
20231124,141100,88461505,880,880,880,880,0
20231124,141000,88461505,880,880,880,880,0
20231124,140900,88461505,880,880,880,880,0
20231124,140800,88461505,880,880,880,880,0
20231124,140700,88461505,880,880,880,880,0
20231124,140600,88461505,880,880,880,880,0
20231124,140500,88461505,880,880,880,880,0
20231124,140400,88461505,880,880,880,880,256
20231124,140300,88236225,880,880,880,880,12
20231124,140200,88225665,883,883,883,883,0
20231124,140100,88225665,883,883,883,883,0
20231124,140000,88225665,883,883,883,883,0
20231124,135900,88225665,883,883,883,883,0
20231124,135800,88225665,883,883,883,883,0
20231124,135700,88225665,883,882,883,882,30
20231124,135600,88199195,883,883,883,883,0
20231124,135500,88199195,883,883,883,883,1
20231124,135400,88198312,880,881,881,880,70
20231124,135300,88136711,883,883,883,883,0
20231124,135200,88136711,883,883,883,883,0
20231124,135100,88136711,883,883,883,883,29
20231124,135000,88111104,883,883,883,883,0
20231124,134900,88111104,883,883,883,883,0
20231124,134800,88111104,883,883,883,883,1
20231124,134700,88110221,883,883,883,883,0
20231124,134600,88110221,883,883,883,883,0
20231124,134500,88110221,883,883,883,883,0
20231124,134400,88110221,883,883,883,883,1
20231124,134300,88109338,883,883,883,883,0
20231124,134200,88109338,883,883,883,883,3
20231124,134100,88106689,884,884,884,884,0
20231124,134000,88106689,884,884,884,884,0
20231124,133900,88106689,884,884,884,884,0
20231124,133800,88106689,884,884,884,884,0
20231124,133700,88106689,884,884,884,884,100
20231124,133600,88018289,883,883,883,883,0
20231124,133500,88018289,883,883,883,883,1
20231124,133400,88017406,883,883,883,883,0
20231124,133300,88017406,883,883,883,883,0
20231124,133200,88017406,883,883,883,883,0
20231124,133100,88017406,883,883,883,883,30
20231124,133000,87990916,883,883,883,883,0
20231124,132900,87990916,883,883,883,883,0
20231124,132800,87990916,883,883,883,883,0
20231124,132700,87990916,883,883,883,883,0
20231124,132600,87990916,883,883,883,883,3
20231124,132500,87988267,883,882,883,882,1362
20231124,132400,86785641,882,881,882,881,1000
20231124,132300,85903847,882,882,882,882,0
20231124,132200,85903847,882,882,882,882,0
20231124,132100,85903847,882,882,882,882,0
20231124,132000,85903847,882,882,882,882,0
20231124,131900,85903847,882,882,882,882,0
20231124,131800,85903847,882,880,882,880,59
20231124,131700,85851924,882,881,882,881,10
20231124,131600,85843106,880,880,880,880,19
20231124,131500,85826386,880,880,880,880,24
20231124,131400,85805266,880,880,880,880,108
20231124,131300,85710226,880,879,880,879,10
20231124,131200,85701430,878,878,878,878,0
20231124,131100,85701430,878,878,878,878,0
20231124,131000,85701430,878,878,878,878,3
20231124,130900,85698796,878,878,878,878,3
20231124,130800,85696162,877,877,877,877,99
20231124,130700,85609339,877,877,877,877,0
20231124,130600,85609339,877,877,877,877,0
20231124,130500,85609339,877,877,877,877,0
20231124,130400,85609339,877,877,877,877,0
20231124,130300,85609339,877,877,877,877,0
20231124,130200,85609339,877,877,877,877,0
20231124,130100,85609339,877,877,877,877,1
20231124,130000,85608462,880,879,880,879,20
20231124,125900,85590873,879,879,879,879,0
20231124,125800,85590873,879,879,879,879,500
20231124,125700,85151373,879,879,879,879,6
20231124,125600,85146099,879,879,879,879,0
20231124,125500,85146099,879,879,879,879,0
20231124,125400,85146099,879,878,879,878,1000
20231124,125300,84267100,879,879,879,879,0
20231124,125200,84267100,879,879,879,879,0
20231124,125100,84267100,879,879,879,879,0
20231124,125000,84267100,879,879,879,879,0
20231124,124900,84267100,879,879,879,879,0
20231124,124800,84267100,879,878,879,878,10
20231124,124700,84258314,879,879,879,879,0
20231124,124600,84258314,879,878,879,878,20
20231124,124500,84240746,876,876,876,876,100
20231124,124400,84153146,878,878,878,878,0
20231124,124300,84153146,878,878,878,878,0
20231124,124200,84153146,878,878,878,878,0
20231124,124100,84153146,878,878,878,878,0
20231124,124000,84153146,878,878,878,878,300
20231124,123900,83889746,878,878,878,878,0
20231124,123800,83889746,878,878,878,878,0
20231124,123700,83889746,878,878,878,878,0
20231124,123600,83889746,878,878,878,878,0
20231124,123500,83889746,878,878,878,878,0
20231124,123400,83889746,878,878,878,878,45
20231124,123300,83850236,878,878,878,878,55
20231124,123200,83801946,879,879,879,879,0
20231124,123100,83801946,879,878,879,878,1000
20231124,123000,82923205,877,877,877,877,500
20231124,122900,82484705,876,876,876,876,0
20231124,122800,82484705,876,876,876,876,1
20231124,122700,82483829,877,877,877,876,4
20231124,122600,82480323,876,876,876,876,0
20231124,122500,82480323,876,876,876,876,0
20231124,122400,82480323,876,876,876,876,1
20231124,122300,82479447,875,875,875,875,0
20231124,122200,82479447,875,875,875,875,1959
20231124,122100,80765322,875,875,875,875,6
20231124,122000,80760072,875,875,875,875,0
20231124,121900,80760072,875,876,876,875,2631
20231124,121800,78455317,876,876,876,876,0
20231124,121700,78455317,876,876,876,876,0
20231124,121600,78455317,876,876,876,876,0
20231124,121500,78455317,876,876,876,876,0
20231124,121400,78455317,876,876,876,876,0
20231124,121300,78455317,876,876,876,876,0
20231124,121200,78455317,876,876,876,876,0
20231124,121100,78455317,876,876,876,876,3
20231124,121000,78452689,875,875,875,875,1
20231124,120900,78451814,875,875,875,875,0
20231124,120800,78451814,875,875,875,875,117
20231124,120700,78349439,876,876,876,876,17
20231124,120600,78334547,876,876,876,876,0
20231124,120500,78334547,876,876,876,876,204
20231124,120400,78155843,876,876,876,876,0
20231124,120300,78155843,876,876,876,876,0
20231124,120200,78155843,876,876,876,876,0
20231124,120100,78155843,876,876,876,876,0
20231124,120000,78155843,876,876,876,876,31
20231124,115900,78128687,876,876,876,876,0
20231124,115800,78128687,876,876,876,876,0
20231124,115700,78128687,876,876,876,876,0
20231124,115600,78128687,876,876,876,876,0
20231124,115500,78128687,876,876,876,876,0
20231124,115400,78128687,876,876,876,876,0
20231124,115300,78128687,876,876,876,876,0
20231124,115200,78128687,876,876,876,876,0
20231124,115100,78128687,876,876,876,876,0
20231124,115000,78128687,876,876,876,876,0
20231124,114900,78128687,876,876,876,876,0
20231124,114800,78128687,876,876,876,876,34
20231124,114700,78098903,876,876,876,876,0
20231124,114600,78098903,876,876,876,876,0
20231124,114500,78098903,876,876,876,876,3
20231124,114400,78096275,876,876,876,876,0
20231124,114300,78096275,876,876,876,876,100
20231124,114200,78008675,875,875,875,875,1
20231124,114100,78007800,875,875,875,875,3
20231124,114000,78005175,875,875,875,875,0
20231124,113900,78005175,875,875,875,875,1
20231124,113800,78004300,875,875,875,875,1
20231124,113700,78003425,875,875,875,875,0
20231124,113600,78003425,875,875,875,875,1
20231124,113500,78002550,875,875,875,875,0
20231124,113400,78002550,875,875,875,875,1
20231124,113300,78001675,875,875,875,875,1
20231124,113200,78000800,876,876,876,876,0
20231124,113100,78000800,876,873,876,873,8
20231124,113000,77993798,871,871,871,871,1005
20231124,112900,77118443,871,871,871,871,0
20231124,112800,77118443,871,871,871,871,1
20231124,112700,77117572,871,871,871,871,0
20231124,112600,77117572,871,871,871,871,1
20231124,112500,77116701,871,871,871,871,45
20231124,112400,77077506,871,871,871,871,0
20231124,112300,77077506,871,871,871,871,1
20231124,112200,77076635,871,871,871,871,1
20231124,112100,77075764,871,871,871,871,0
20231124,112000,77075764,871,871,871,871,1
20231124,111900,77074893,870,870,870,870,0
20231124,111800,77074893,870,870,870,870,174
20231124,111700,76923513,870,870,870,870,26
20231124,111600,76900893,869,871,871,869,26
20231124,111500,76878297,871,871,871,871,1
20231124,111400,76877426,871,871,871,871,1
20231124,111300,76876555,869,869,869,869,13
20231124,111200,76865258,869,871,871,869,401
20231124,111100,76516787,872,872,872,872,20
20231124,111000,76499347,872,872,872,872,1
20231124,110900,76498475,872,872,872,872,1
20231124,110800,76497603,871,871,871,871,10
20231124,110700,76488893,871,871,872,871,21
20231124,110600,76470601,871,871,871,871,16
20231124,110500,76456665,872,872,872,872,0
20231124,110400,76456665,872,872,872,872,1
20231124,110300,76455793,868,868,868,868,1517
20231124,110200,75139037,868,873,873,868,1484
20231124,110100,73849503,873,873,873,873,1
20231124,110000,73848630,873,873,873,873,0
20231124,105900,73848630,873,873,873,873,1
20231124,105800,73847757,870,873,873,870,567
20231124,105700,73354006,875,875,875,875,10
20231124,105600,73345256,871,875,875,871,149
20231124,105500,73215473,875,875,875,875,0
20231124,105400,73215473,875,875,875,875,1
20231124,105300,73214598,876,875,876,875,58
20231124,105200,73163791,871,871,871,871,0
20231124,105100,73163791,871,875,875,871,8739
20231124,105000,65542730,875,875,875,875,0
20231124,104900,65542730,875,875,875,875,100
20231124,104800,65455230,875,876,876,875,1000
20231124,104700,64579917,876,876,876,876,9
20231124,104600,64572033,877,877,877,877,11
20231124,104500,64562386,878,878,878,878,9
20231124,104400,64554484,879,879,879,879,5
20231124,104300,64550089,882,882,882,882,0
20231124,104200,64550089,882,882,882,882,19
20231124,104100,64533331,883,883,883,883,0
20231124,104000,64533331,883,883,883,883,0
20231124,103900,64533331,883,883,883,883,5
20231124,103800,64528916,883,883,883,883,0
20231124,103700,64528916,883,883,883,883,0
20231124,103600,64528916,883,883,883,883,0
20231124,103500,64528916,883,883,883,883,0
20231124,103400,64528916,883,883,883,883,3
20231124,103300,64526267,883,882,883,882,320
20231124,103200,64243983,882,882,882,882,0
20231124,103100,64243983,882,882,882,882,0
20231124,103000,64243983,882,882,882,882,0
20231124,102900,64243983,882,882,882,882,60
20231124,102800,64191063,882,882,882,882,0
20231124,102700,64191063,882,876,882,876,500
20231124,102600,63753009,876,881,882,876,249
20231124,102500,63533573,876,876,876,876,0
20231124,102400,63533573,876,876,876,876,0
20231124,102300,63533573,876,876,876,876,0
20231124,102200,63533573,876,877,878,876,617
20231124,102100,62992602,877,877,877,877,0
20231124,102000,62992602,877,881,881,877,3557
20231124,101900,59871145,884,884,884,884,0
20231124,101800,59871145,884,884,884,884,20
20231124,101700,59853465,884,884,884,883,94
20231124,101600,59770370,884,884,884,884,0
20231124,101500,59770370,884,884,884,884,0
20231124,101400,59770370,884,884,884,884,0
20231124,101300,59770370,884,884,884,884,2
20231124,101200,59768602,884,884,884,884,0
20231124,101100,59768602,884,884,884,884,0
20231124,101000,59768602,884,879,884,879,100
20231124,100900,59680472,878,878,878,878,1
20231124,100800,59679594,879,880,880,879,724
20231124,100700,59043197,879,879,879,879,0
20231124,100600,59043197,879,879,879,879,201
20231124,100500,58866518,880,880,880,880,0
20231124,100400,58866518,880,880,880,880,140
20231124,100300,58743318,880,880,880,880,0
20231124,100200,58743318,880,880,880,880,0
20231124,100100,58743318,880,880,880,880,0
20231124,100000,58743318,880,880,880,880,522
20231124,095900,58283958,880,880,880,880,641
20231124,095800,57719878,880,886,886,878,6396
20231124,095700,52076212,886,886,886,886,0
20231124,095600,52076212,886,886,886,886,25
20231124,095500,52054062,886,887,887,886,29
20231124,095400,52028364,887,887,887,887,0
20231124,095300,52028364,887,887,887,887,0
20231124,095200,52028364,887,887,887,887,100
20231124,095100,51939664,887,887,887,887,100
20231124,095000,51850964,887,887,887,887,0
20231124,094900,51850964,887,887,887,887,0
20231124,094800,51850964,887,887,887,887,500
20231124,094700,51407464,887,887,887,887,100
20231124,094600,51318764,893,893,893,893,0
20231124,094500,51318764,893,893,893,893,0
20231124,094400,51318764,893,893,893,893,23
20231124,094300,51298225,893,893,893,893,1025
20231124,094200,50382900,893,893,893,893,0
20231124,094100,50382900,893,893,893,893,0
20231124,094000,50382900,893,893,893,893,0
20231124,093900,50382900,893,888,893,888,1351
20231124,093800,49180457,893,888,893,888,302
20231124,093700,48911714,889,888,889,888,94
20231124,093600,48828154,887,887,887,887,200
20231124,093500,48650754,888,888,888,888,4
20231124,093400,48647202,888,887,888,887,101
20231124,093300,48557614,887,886,888,886,653
20231124,093200,47978450,888,888,888,888,1
20231124,093100,47977562,885,885,885,885,10
20231124,093000,47968712,885,885,885,885,425
20231124,092900,47592587,885,885,885,885,5
20231124,092800,47588162,885,885,885,885,0
20231124,092700,47588162,885,885,885,885,40
20231124,092600,47552762,886,886,886,886,0
20231124,092500,47552762,886,889,889,886,2566
20231124,092400,45277969,887,887,887,887,100
20231124,092300,45189269,886,886,886,886,3
20231124,092200,45186611,886,886,886,886,26
20231124,092100,45163575,887,887,887,887,335
20231124,092000,44866430,890,893,893,890,14
20231124,091900,44853958,893,894,894,893,62
20231124,091800,44798532,895,894,895,894,2925
20231124,091700,42181795,894,890,894,889,1445
20231124,091600,40897012,896,896,896,895,233
20231124,091500,40688254,896,897,897,891,640
20231124,091400,40114798,898,890,898,889,8648
20231124,091300,32399073,891,891,891,891,0
20231124,091200,32399073,891,886,892,886,1002
20231124,091100,31510484,884,884,884,884,1
20231124,091000,31509600,883,883,883,883,25
20231124,090900,31487525,883,883,883,883,93
20231124,090800,31405406,883,882,883,882,1501
20231124,090700,30081024,881,883,883,881,1537
20231124,090600,28723895,884,890,890,884,514
20231124,090500,28269458,890,884,890,884,535
20231124,090400,27794400,892,881,892,881,2342
20231124,090300,25720223,882,884,884,882,2188
20231124,090200,23788120,885,890,891,885,3265
20231124,090100,20891130,891,900,900,881,13214
20231124,090000,9156331,900,901,909,899,10151