stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,202300,199575870,5800,5800,5800,5800,1000
20231123,202200,199575870,5800,5800,5800,5800,0
20231123,202100,199575870,5800,5800,5800,5800,0
20231123,202000,199575870,5800,5800,5800,5800,0
20231123,201900,199575870,5800,5800,5800,5800,0
20231123,201800,199575870,5800,5800,5800,5800,0
20231123,201700,199575870,5800,5800,5800,5800,0
20231123,201600,199575870,5800,5800,5800,5800,0
20231123,201500,199575870,5800,5800,5800,5800,0
20231123,201400,199575870,5800,5800,5800,5800,0
20231123,201300,199575870,5800,5800,5800,5800,0
20231123,201200,199575870,5800,5800,5800,5800,0
20231123,201100,199575870,5800,5800,5800,5800,0
20231123,201000,199575870,5800,5800,5800,5800,0
20231123,200900,199575870,5800,5800,5800,5800,0
20231123,200800,199575870,5800,5800,5800,5800,0
20231123,200700,199575870,5800,5800,5800,5800,0
20231123,200600,199575870,5800,5800,5800,5800,0
20231123,200500,199575870,5800,5800,5800,5800,0
20231123,200400,199575870,5800,5800,5800,5800,0
20231123,200300,199575870,5800,5800,5800,5800,0
20231123,200200,199575870,5800,5800,5800,5800,0
20231123,200100,199575870,5800,5800,5800,5800,0
20231123,200000,199575870,5800,5800,5800,5800,0
20231123,195900,199575870,5800,5800,5800,5800,0
20231123,195800,199575870,5800,5800,5800,5800,0
20231123,195700,199575870,5800,5800,5800,5800,0
20231123,195600,199575870,5800,5800,5800,5800,0
20231123,195500,199575870,5800,5800,5800,5800,0
20231123,195400,199575870,5800,5800,5800,5800,0
20231123,195300,199575870,5800,5800,5800,5800,1000
20231123,195200,199575870,5800,5800,5800,5800,0
20231123,195100,199575870,5800,5800,5800,5800,0
20231123,195000,199575870,5800,5800,5800,5800,0
20231123,194900,199575870,5800,5800,5800,5800,0
20231123,194800,199575870,5800,5800,5800,5800,0
20231123,194700,199575870,5800,5800,5800,5800,0
20231123,194600,199575870,5800,5800,5800,5800,0
20231123,194500,199575870,5800,5800,5800,5800,0
20231123,194400,199575870,5800,5800,5800,5800,0
20231123,194300,199575870,5800,5800,5800,5800,0
20231123,194200,199575870,5800,5800,5800,5800,0
20231123,194100,199575870,5800,5800,5800,5800,0
20231123,194000,199575870,5800,5800,5800,5800,0
20231123,193900,199575870,5800,5800,5800,5800,0
20231123,193800,199575870,5800,5800,5800,5800,0
20231123,193700,199575870,5800,5800,5800,5800,0
20231123,193600,199575870,5800,5800,5800,5800,0
20231123,193500,199575870,5800,5800,5800,5800,0
20231123,193400,199575870,5800,5800,5800,5800,0
20231123,193300,199575870,5800,5800,5800,5800,0
20231123,193200,199575870,5800,5800,5800,5800,0
20231123,193100,199575870,5800,5800,5800,5800,0
20231123,193000,199575870,5800,5800,5800,5800,0
20231123,192900,199575870,5800,5800,5800,5800,0
20231123,192800,199575870,5800,5800,5800,5800,0
20231123,192700,199575870,5800,5800,5800,5800,0
20231123,192600,199575870,5800,5800,5800,5800,0
20231123,192500,199575870,5800,5800,5800,5800,0
20231123,192400,199575870,5800,5800,5800,5800,0
20231123,192300,199575870,5800,5800,5800,5800,1000
20231123,192200,199575870,5800,5800,5800,5800,0
20231123,192100,199575870,5800,5800,5800,5800,0
20231123,192000,199575870,5800,5800,5800,5800,0
20231123,191900,199575870,5800,5800,5800,5800,0
20231123,191800,199575870,5800,5800,5800,5800,0
20231123,191700,199575870,5800,5800,5800,5800,0
20231123,191600,199575870,5800,5800,5800,5800,0
20231123,191500,199575870,5800,5800,5800,5800,0
20231123,191400,199575870,5800,5800,5800,5800,0
20231123,191300,199575870,5800,5800,5800,5800,0
20231123,191200,199575870,5800,5800,5800,5800,0
20231123,191100,199575870,5800,5800,5800,5800,0
20231123,191000,199575870,5800,5800,5800,5800,0
20231123,190900,199575870,5800,5800,5800,5800,0
20231123,190800,199575870,5800,5800,5800,5800,0
20231123,190700,199575870,5800,5800,5800,5800,0
20231123,190600,199575870,5800,5800,5800,5800,0
20231123,190500,199575870,5800,5800,5800,5800,0
20231123,190400,199575870,5800,5800,5800,5800,0
20231123,190300,199575870,5800,5800,5800,5800,0
20231123,190200,199575870,5800,5800,5800,5800,0
20231123,190100,199575870,5800,5800,5800,5800,0
20231123,190000,199575870,5800,5800,5800,5800,0
20231123,185900,199575870,5800,5800,5800,5800,0
20231123,185800,199575870,5800,5800,5800,5800,0
20231123,185700,199575870,5800,5800,5800,5800,0
20231123,185600,199575870,5800,5800,5800,5800,0
20231123,185500,199575870,5800,5800,5800,5800,0
20231123,185400,199575870,5800,5800,5800,5800,0
20231123,185300,199575870,5800,5800,5800,5800,1000
20231123,185200,199575870,5800,5800,5800,5800,0
20231123,185100,199575870,5800,5800,5800,5800,0
20231123,185000,199575870,5800,5800,5800,5800,0
20231123,184900,199575870,5800,5800,5800,5800,0
20231123,184800,199575870,5800,5800,5800,5800,0
20231123,184700,199575870,5800,5800,5800,5800,0
20231123,184600,199575870,5800,5800,5800,5800,0
20231123,184500,199575870,5800,5800,5800,5800,0
20231123,184400,199575870,5800,5800,5800,5800,0
20231123,184300,199575870,5800,5800,5800,5800,0
20231123,184200,199575870,5800,5800,5800,5800,0
20231123,184100,199575870,5800,5800,5800,5800,0
20231123,184000,199575870,5800,5800,5800,5800,0
20231123,183900,199575870,5800,5800,5800,5800,0
20231123,183800,199575870,5800,5800,5800,5800,0
20231123,183700,199575870,5800,5800,5800,5800,0
20231123,183600,199575870,5800,5800,5800,5800,0
20231123,183500,199575870,5800,5800,5800,5800,0
20231123,183400,199575870,5800,5800,5800,5800,0
20231123,183300,199575870,5800,5800,5800,5800,0
20231123,183200,199575870,5800,5800,5800,5800,0
20231123,183100,199575870,5800,5800,5800,5800,0
20231123,183000,199575870,5800,5800,5800,5800,0
20231123,182900,199575870,5800,5800,5800,5800,0
20231123,182800,199575870,5800,5800,5800,5800,0
20231123,182700,199575870,5800,5800,5800,5800,0
20231123,182600,199575870,5800,5800,5800,5800,0
20231123,182500,199575870,5800,5800,5800,5800,0
20231123,182400,199575870,5800,5800,5800,5800,0
20231123,182300,199575870,5800,5800,5800,5800,1000
20231123,182200,199575870,5800,5800,5800,5800,0
20231123,182100,199575870,5800,5800,5800,5800,0
20231123,182000,199575870,5800,5800,5800,5800,0
20231123,181900,199575870,5800,5800,5800,5800,0
20231123,181800,199575870,5800,5800,5800,5800,0
20231123,181700,199575870,5800,5800,5800,5800,0
20231123,181600,199575870,5800,5800,5800,5800,0
20231123,181500,199575870,5800,5800,5800,5800,0
20231123,181400,199575870,5800,5800,5800,5800,0
20231123,181300,199575870,5800,5800,5800,5800,0
20231123,181200,199575870,5800,5800,5800,5800,0
20231123,181100,199575870,5800,5800,5800,5800,0
20231123,181000,199575870,5800,5800,5800,5800,0
20231123,180900,199575870,5800,5800,5800,5800,0
20231123,180800,199575870,5800,5800,5800,5800,0
20231123,180700,199575870,5800,5800,5800,5800,0
20231123,180600,199575870,5800,5800,5800,5800,0
20231123,180500,199575870,5800,5800,5800,5800,0
20231123,180400,199575870,5800,5800,5800,5800,0
20231123,180300,199575870,5800,5800,5800,5800,0
20231123,180200,199575870,5800,5800,5800,5800,0
20231123,180100,199575870,5800,5800,5800,5800,0
20231123,180000,199575870,5800,5800,5800,5800,0
20231123,175900,199575870,5800,5800,5800,5800,0
20231123,175800,199575870,5800,5800,5800,5800,0
20231123,175700,199575870,5800,5800,5800,5800,0
20231123,175600,199575870,5800,5800,5800,5800,0
20231123,175500,199575870,5800,5800,5800,5800,0
20231123,175400,199575870,5800,5800,5800,5800,0
20231123,175300,199575870,5800,5800,5800,5800,1000
20231123,175200,199575870,5800,5800,5800,5800,0
20231123,175100,199575870,5800,5800,5800,5800,0
20231123,175000,199575870,5800,5800,5800,5800,0
20231123,174900,199575870,5800,5800,5800,5800,0
20231123,174800,199575870,5800,5800,5800,5800,0
20231123,174700,199575870,5800,5800,5800,5800,0
20231123,174600,199575870,5800,5800,5800,5800,0
20231123,174500,199575870,5800,5800,5800,5800,0
20231123,174400,199575870,5800,5800,5800,5800,0
20231123,174300,199575870,5800,5800,5800,5800,0
20231123,174200,199575870,5800,5800,5800,5800,0
20231123,174100,199575870,5800,5800,5800,5800,0
20231123,174000,199575870,5800,5800,5800,5800,0
20231123,173900,199575870,5800,5800,5800,5800,0
20231123,173800,199575870,5800,5800,5800,5800,0
20231123,173700,199575870,5800,5800,5800,5800,0
20231123,173600,199575870,5800,5800,5800,5800,0
20231123,173500,199575870,5800,5800,5800,5800,0
20231123,173400,199575870,5800,5800,5800,5800,0
20231123,173300,199575870,5800,5800,5800,5800,0
20231123,173200,199575870,5800,5800,5800,5800,0
20231123,173100,199575870,5800,5800,5800,5800,0
20231123,173000,199575870,5800,5800,5800,5800,0
20231123,172900,199575870,5800,5800,5800,5800,0
20231123,172800,199575870,5800,5800,5800,5800,0
20231123,172700,199575870,5800,5800,5800,5800,0
20231123,172600,199575870,5800,5800,5800,5800,0
20231123,172500,199575870,5800,5800,5800,5800,0
20231123,172400,199575870,5800,5800,5800,5800,0
20231123,172300,199575870,5800,5800,5800,5800,1000
20231123,172200,199575870,5800,5800,5800,5800,0
20231123,172100,199575870,5800,5800,5800,5800,0
20231123,172000,199575870,5800,5800,5800,5800,0
20231123,171900,199575870,5800,5800,5800,5800,0
20231123,171800,199575870,5800,5800,5800,5800,0
20231123,171700,199575870,5800,5800,5800,5800,0
20231123,171600,199575870,5800,5800,5800,5800,0
20231123,171500,199575870,5800,5800,5800,5800,0
20231123,171400,199575870,5800,5800,5800,5800,0
20231123,171300,199575870,5800,5800,5800,5800,0
20231123,171200,199575870,5800,5800,5800,5800,0
20231123,171100,199575870,5800,5800,5800,5800,0
20231123,171000,199575870,5800,5800,5800,5800,0
20231123,170900,199575870,5800,5800,5800,5800,0
20231123,170800,199575870,5800,5800,5800,5800,0
20231123,170700,199575870,5800,5800,5800,5800,0
20231123,170600,199575870,5800,5800,5800,5800,0
20231123,170500,199575870,5800,5800,5800,5800,0
20231123,170400,199575870,5800,5800,5800,5800,0
20231123,170300,199575870,5800,5800,5800,5800,0
20231123,170200,199575870,5800,5800,5800,5800,0
20231123,170100,199575870,5800,5800,5800,5800,0
20231123,170000,199575870,5800,5800,5800,5800,0
20231123,165900,199575870,5800,5800,5800,5800,0
20231123,165800,199575870,5800,5800,5800,5800,0
20231123,165700,199575870,5800,5800,5800,5800,0
20231123,165600,199575870,5800,5800,5800,5800,0
20231123,165500,199575870,5800,5800,5800,5800,0
20231123,165400,199575870,5800,5800,5800,5800,0
20231123,165300,199575870,5800,5800,5800,5800,1000
20231123,165200,199575870,5800,5800,5800,5800,0
20231123,165100,199575870,5800,5800,5800,5800,0
20231123,165000,199575870,5800,5800,5800,5800,0
20231123,164900,199575870,5800,5800,5800,5800,0
20231123,164800,199575870,5800,5800,5800,5800,0
20231123,164700,199575870,5800,5800,5800,5800,0
20231123,164600,199575870,5800,5800,5800,5800,0
20231123,164500,199575870,5800,5800,5800,5800,0
20231123,164400,199575870,5800,5800,5800,5800,0
20231123,164300,199575870,5800,5800,5800,5800,0
20231123,164200,199575870,5800,5800,5800,5800,0
20231123,164100,199575870,5800,5800,5800,5800,0
20231123,164000,199575870,5800,5800,5800,5800,0
20231123,163900,199575870,5800,5800,5800,5800,0
20231123,163800,199575870,5800,5800,5800,5800,0
20231123,163700,199575870,5800,5800,5800,5800,0
20231123,163600,199575870,5800,5800,5800,5800,0
20231123,163500,199575870,5800,5800,5800,5800,0
20231123,163400,199575870,5800,5800,5800,5800,0
20231123,163300,199575870,5800,5800,5800,5800,0
20231123,163200,199575870,5800,5800,5800,5800,0
20231123,163100,199575870,5800,5800,5800,5800,0
20231123,163000,199575870,5800,5800,5800,5800,0
20231123,162900,199575870,5800,5800,5800,5800,0
20231123,162800,199575870,5800,5800,5800,5800,0
20231123,162700,199575870,5800,5800,5800,5800,0
20231123,162600,199575870,5800,5800,5800,5800,0
20231123,162500,199575870,5800,5800,5800,5800,0
20231123,162400,199575870,5800,5800,5800,5800,0
20231123,162300,199575870,5800,5800,5800,5800,1000
20231123,162200,199575870,5800,5800,5800,5800,0
20231123,162100,199575870,5800,5800,5800,5800,0
20231123,162000,199575870,5800,5800,5800,5800,0
20231123,161900,199575870,5800,5800,5800,5800,0
20231123,161800,199575870,5800,5800,5800,5800,0
20231123,161700,199575870,5800,5800,5800,5800,0
20231123,161600,199575870,5800,5800,5800,5800,0
20231123,161500,199575870,5800,5800,5800,5800,0
20231123,161400,199575870,5800,5800,5800,5800,0
20231123,161300,199575870,5800,5800,5800,5800,0
20231123,161200,199575870,5800,5800,5800,5800,0
20231123,161100,199575870,5800,5800,5800,5800,0
20231123,161000,199575870,5800,5800,5800,5800,0
20231123,160900,199575870,5800,5800,5800,5800,0
20231123,160800,199575870,5800,5800,5800,5800,0
20231123,160700,199575870,5800,5800,5800,5800,0
20231123,160600,199575870,5800,5800,5800,5800,0
20231123,160500,199575870,5800,5800,5800,5800,0
20231123,160400,199575870,5800,5800,5800,5800,0
20231123,160300,199575870,5800,5800,5800,5800,0
20231123,160200,199575870,5800,5800,5800,5800,0
20231123,160100,199575870,5800,5800,5800,5800,0
20231123,160000,199575870,5800,5800,5800,5800,0
20231123,155900,199575870,5800,5800,5800,5800,0
20231123,155800,199575870,5800,5800,5800,5800,0
20231123,155700,199575870,5800,5800,5800,5800,0
20231123,155600,199575870,5800,5800,5800,5800,0
20231123,155500,199575870,5800,5800,5800,5800,0
20231123,155400,199575870,5800,5800,5800,5800,0
20231123,155300,199575870,5800,5800,5800,5800,1000
20231123,155200,199575870,5800,5800,5800,5800,0
20231123,155100,199575870,5800,5800,5800,5800,0
20231123,155000,199575870,5800,5800,5800,5800,0
20231123,154900,199575870,5800,5800,5800,5800,0
20231123,154800,199575870,5800,5800,5800,5800,0
20231123,154700,199575870,5800,5800,5800,5800,0
20231123,154600,199575870,5800,5800,5800,5800,0
20231123,154500,199575870,5800,5800,5800,5800,0
20231123,154400,199575870,5800,5800,5800,5800,0
20231123,154300,199575870,5800,5800,5800,5800,0
20231123,154200,199575870,5800,5800,5800,5800,0
20231123,154100,199575870,5800,5800,5800,5800,0
20231123,154000,199575870,5800,5800,5800,5800,0
20231123,153900,199575870,5800,5800,5800,5800,0
20231123,153800,199575870,5800,5800,5800,5800,0
20231123,153700,199575870,5800,5800,5800,5800,0
20231123,153600,199575870,5800,5800,5800,5800,0
20231123,153500,199575870,5800,5800,5800,5800,0
20231123,153400,199575870,5800,5800,5800,5800,0
20231123,153300,199575870,5800,5800,5800,5800,0
20231123,153200,199575870,5800,5800,5800,5800,0
20231123,153100,199575870,5800,5800,5800,5800,0
20231123,153000,199575870,5800,5800,5800,5800,1000
20231123,152900,193775870,5840,5840,5840,5840,0
20231123,152800,193775870,5840,5840,5840,5840,0
20231123,152700,193775870,5840,5840,5840,5840,0
20231123,152600,193775870,5840,5840,5840,5840,0
20231123,152500,193775870,5840,5840,5840,5840,0
20231123,152400,193775870,5840,5840,5840,5840,0
20231123,152300,193775870,5840,5840,5840,5840,0
20231123,152200,193775870,5840,5840,5840,5840,0
20231123,152100,193775870,5840,5840,5840,5840,0
20231123,152000,193775870,5840,5840,5840,5840,0
20231123,151900,193775870,5840,5840,5840,5840,100
20231123,151800,193191870,5850,5830,5850,5810,135
20231123,151700,192405380,5830,5810,5830,5810,53
20231123,151600,192096990,5830,5790,5830,5790,166
20231123,151500,191132610,5810,5810,5810,5810,0
20231123,151400,191132610,5810,5810,5810,5810,0
20231123,151300,191132610,5810,5810,5810,5810,0
20231123,151200,191132610,5810,5800,5810,5800,14
20231123,151100,191051400,5810,5810,5810,5810,5
20231123,151000,191022350,5810,5800,5810,5800,2
20231123,150900,191010740,5800,5810,5810,5790,40
20231123,150800,190778810,5800,5800,5800,5800,4
20231123,150700,190755610,5800,5800,5800,5800,17
20231123,150600,190657010,5800,5800,5800,5800,0
20231123,150500,190657010,5800,5800,5800,5800,0
20231123,150400,190657010,5800,5800,5800,5800,138
20231123,150300,189856610,5800,5800,5800,5800,0
20231123,150200,189856610,5800,5800,5800,5800,0
20231123,150100,189856610,5800,5800,5800,5800,0
20231123,150000,189856610,5800,5800,5800,5800,0
20231123,145900,189856610,5800,5780,5800,5780,54
20231123,145800,189544470,5780,5790,5800,5780,620
20231123,145700,185955780,5800,5800,5800,5800,0
20231123,145600,185955780,5800,5800,5800,5800,0
20231123,145500,185955780,5800,5800,5800,5800,0
20231123,145400,185955780,5800,5800,5800,5800,0
20231123,145300,185955780,5800,5800,5800,5800,0
20231123,145200,185955780,5800,5800,5800,5800,0
20231123,145100,185955780,5800,5800,5800,5800,0
20231123,145000,185955780,5800,5800,5800,5800,14
20231123,144900,185874580,5800,5800,5800,5800,1
20231123,144800,185868780,5790,5790,5790,5790,1
20231123,144700,185862990,5800,5800,5800,5800,0
20231123,144600,185862990,5800,5800,5800,5800,0
20231123,144500,185862990,5800,5800,5800,5800,0
20231123,144400,185862990,5800,5800,5800,5800,10
20231123,144300,185804990,5800,5800,5800,5800,0
20231123,144200,185804990,5800,5800,5800,5800,17
20231123,144100,185706390,5810,5810,5810,5810,0
20231123,144000,185706390,5810,5810,5810,5810,0
20231123,143900,185706390,5810,5790,5810,5790,100
20231123,143800,185127370,5790,5790,5790,5790,1
20231123,143700,185121580,5810,5800,5810,5800,11
20231123,143600,185057770,5810,5810,5810,5810,0
20231123,143500,185057770,5810,5810,5810,5810,0
20231123,143400,185057770,5810,5810,5810,5810,1
20231123,143300,185051960,5800,5810,5810,5800,137
20231123,143200,184257350,5810,5810,5810,5810,0
20231123,143100,184257350,5810,5810,5810,5810,1
20231123,143000,184251540,5820,5820,5820,5820,0
20231123,142900,184251540,5820,5820,5820,5820,0
20231123,142800,184251540,5820,5820,5820,5820,0
20231123,142700,184251540,5820,5820,5820,5820,0
20231123,142600,184251540,5820,5820,5820,5820,1
20231123,142500,184245720,5830,5830,5830,5830,1
20231123,142400,184239890,5800,5800,5800,5800,542
20231123,142300,181096290,5830,5830,5830,5830,0
20231123,142200,181096290,5830,5830,5830,5830,0
20231123,142100,181096290,5830,5830,5830,5830,1
20231123,142000,181090460,5800,5800,5800,5800,5
20231123,141900,181061460,5840,5840,5840,5840,0
20231123,141800,181061460,5840,5840,5840,5840,0
20231123,141700,181061460,5840,5840,5840,5840,0
20231123,141600,181061460,5840,5810,5840,5810,116
20231123,141500,180387470,5850,5850,5850,5850,0
20231123,141400,180387470,5850,5850,5850,5850,0
20231123,141300,180387470,5850,5850,5850,5850,0
20231123,141200,180387470,5850,5860,5860,5820,509
20231123,141100,177424740,5860,5860,5860,5860,0
20231123,141000,177424740,5860,5860,5860,5860,3
20231123,140900,177407160,5860,5860,5860,5860,40
20231123,140800,177172760,5860,5810,5860,5810,6
20231123,140700,177137850,5860,5860,5860,5860,4
20231123,140600,177114410,5860,5860,5860,5860,1
20231123,140500,177108550,5850,5850,5850,5850,10
20231123,140400,177050050,5810,5810,5810,5810,5
20231123,140300,177021000,5860,5860,5860,5860,0
20231123,140200,177021000,5860,5860,5860,5860,0
20231123,140100,177021000,5860,5860,5860,5860,0
20231123,140000,177021000,5860,5860,5860,5860,3
20231123,135900,177003420,5860,5860,5860,5860,50
20231123,135800,176710420,5860,5860,5860,5860,0
20231123,135700,176710420,5860,5860,5860,5860,0
20231123,135600,176710420,5860,5860,5860,5860,0
20231123,135500,176710420,5860,5860,5860,5860,0
20231123,135400,176710420,5860,5860,5860,5860,0
20231123,135300,176710420,5860,5860,5860,5860,0
20231123,135200,176710420,5860,5850,5860,5850,200
20231123,135100,175540170,5850,5830,5850,5830,18
20231123,135000,175435150,5830,5830,5830,5830,12
20231123,134900,175365190,5840,5840,5840,5840,0
20231123,134800,175365190,5840,5840,5840,5840,0
20231123,134700,175365190,5840,5840,5840,5840,0
20231123,134600,175365190,5840,5840,5840,5840,0
20231123,134500,175365190,5840,5810,5840,5810,225
20231123,134400,174057910,5850,5850,5850,5850,0
20231123,134300,174057910,5850,5850,5850,5850,1
20231123,134200,174052060,5810,5850,5850,5810,445
20231123,134100,171461940,5870,5870,5870,5870,0
20231123,134000,171461940,5870,5870,5870,5870,0
20231123,133900,171461940,5870,5870,5870,5870,3
20231123,133800,171444330,5880,5840,5880,5840,310
20231123,133700,169632440,5830,5790,5830,5790,164
20231123,133600,168682040,5800,5840,5840,5800,102
20231123,133500,168090240,5830,5830,5830,5830,143
20231123,133400,167256550,5840,5840,5840,5840,0
20231123,133300,167256550,5840,5840,5840,5840,0
20231123,133200,167256550,5840,5840,5840,5840,0
20231123,133100,167256550,5840,5840,5840,5840,0
20231123,133000,167256550,5840,5840,5840,5840,20
20231123,132900,167139750,5840,5840,5840,5840,0
20231123,132800,167139750,5840,5840,5840,5840,0
20231123,132700,167139750,5840,5840,5840,5840,0
20231123,132600,167139750,5840,5840,5840,5840,0
20231123,132500,167139750,5840,5840,5840,5840,0
20231123,132400,167139750,5840,5840,5840,5840,0
20231123,132300,167139750,5840,5840,5840,5840,5
20231123,132200,167110550,5840,5840,5840,5840,0
20231123,132100,167110550,5840,5800,5840,5800,70
20231123,132000,166704280,5810,5810,5810,5810,0
20231123,131900,166704280,5810,5810,5810,5810,0
20231123,131800,166704280,5810,5810,5810,5810,0
20231123,131700,166704280,5810,5790,5810,5790,55
20231123,131600,166385710,5750,5800,5800,5750,3035
20231123,131500,148926790,5790,5820,5820,5790,2375
20231123,131400,135142010,5850,5850,5850,5850,0
20231123,131300,135142010,5850,5850,5850,5850,0
20231123,131200,135142010,5850,5850,5850,5850,1
20231123,131100,135136160,5810,5810,5810,5810,0
20231123,131000,135136160,5810,5830,5830,5810,35
20231123,130900,134932610,5830,5830,5830,5820,3
20231123,130800,134915130,5840,5840,5840,5840,0
20231123,130700,134915130,5840,5810,5840,5810,2
20231123,130600,134903480,5850,5850,5850,5850,0
20231123,130500,134903480,5850,5850,5850,5850,0
20231123,130400,134903480,5850,5850,5850,5850,0
20231123,130300,134903480,5850,5850,5850,5850,1
20231123,130200,134897630,5810,5810,5810,5810,20
20231123,130100,134781430,5850,5850,5850,5850,0
20231123,130000,134781430,5850,5850,5850,5850,0
20231123,125900,134781430,5850,5850,5850,5850,0
20231123,125800,134781430,5850,5850,5850,5850,5
20231123,125700,134752180,5860,5860,5860,5860,0
20231123,125600,134752180,5860,5860,5860,5860,0
20231123,125500,134752180,5860,5860,5860,5860,1
20231123,125400,134746320,5810,5820,5820,5810,201
20231123,125300,133577790,5860,5860,5860,5860,0
20231123,125200,133577790,5860,5860,5860,5860,0
20231123,125100,133577790,5860,5860,5860,5860,77
20231123,125000,133126570,5860,5860,5860,5860,0
20231123,124900,133126570,5860,5860,5860,5860,0
20231123,124800,133126570,5860,5860,5860,5860,150
20231123,124700,132247570,5860,5860,5860,5860,0
20231123,124600,132247570,5860,5860,5860,5860,0
20231123,124500,132247570,5860,5860,5860,5860,0
20231123,124400,132247570,5860,5860,5860,5860,0
20231123,124300,132247570,5860,5860,5860,5860,0
20231123,124200,132247570,5860,5860,5860,5860,1
20231123,124100,132241710,5820,5820,5820,5820,9
20231123,124000,132189330,5860,5860,5860,5860,0
20231123,123900,132189330,5860,5860,5860,5860,0
20231123,123800,132189330,5860,5860,5860,5860,0
20231123,123700,132189330,5860,5860,5860,5860,0
20231123,123600,132189330,5860,5860,5860,5860,0
20231123,123500,132189330,5860,5860,5860,5860,0
20231123,123400,132189330,5860,5860,5860,5860,0
20231123,123300,132189330,5860,5860,5860,5860,0
20231123,123200,132189330,5860,5860,5860,5860,0
20231123,123100,132189330,5860,5860,5860,5860,0
20231123,123000,132189330,5860,5860,5860,5860,0
20231123,122900,132189330,5860,5860,5860,5860,0
20231123,122800,132189330,5860,5860,5860,5860,17
20231123,122700,132089710,5860,5860,5860,5860,0
20231123,122600,132089710,5860,5860,5860,5860,0
20231123,122500,132089710,5860,5860,5860,5860,0
20231123,122400,132089710,5860,5860,5860,5860,8
20231123,122300,132042830,5860,5860,5860,5860,0
20231123,122200,132042830,5860,5860,5860,5860,10
20231123,122100,131984230,5860,5860,5860,5860,0
20231123,122000,131984230,5860,5810,5860,5810,2
20231123,121900,131972560,5860,5860,5860,5860,0
20231123,121800,131972560,5860,5860,5860,5860,0
20231123,121700,131972560,5860,5860,5860,5860,0
20231123,121600,131972560,5860,5860,5860,5860,0
20231123,121500,131972560,5860,5860,5860,5860,0
20231123,121400,131972560,5860,5860,5860,5860,0
20231123,121300,131972560,5860,5850,5860,5850,200
20231123,121200,130800860,5860,5840,5860,5840,55
20231123,121100,130479320,5840,5830,5840,5830,214
20231123,121000,129229700,5830,5830,5830,5830,0
20231123,120900,129229700,5830,5810,5830,5800,1768
20231123,120800,118973690,5800,5800,5800,5800,0
20231123,120700,118973690,5800,5800,5800,5800,0
20231123,120600,118973690,5800,5800,5800,5800,0
20231123,120500,118973690,5800,5800,5800,5800,0
20231123,120400,118973690,5800,5800,5800,5800,0
20231123,120300,118973690,5800,5800,5800,5800,0
20231123,120200,118973690,5800,5800,5800,5800,7
20231123,120100,118933090,5800,5800,5800,5800,100
20231123,120000,118353090,5800,5800,5800,5800,64
20231123,115900,117981890,5800,5800,5800,5800,21
20231123,115800,117860090,5820,5820,5820,5820,0
20231123,115700,117860090,5820,5810,5820,5810,5
20231123,115600,117831000,5800,5800,5800,5800,200
20231123,115500,116671000,5810,5820,5820,5810,772
20231123,115400,112185650,5830,5830,5830,5830,0
20231123,115300,112185650,5830,5830,5830,5830,0
20231123,115200,112185650,5830,5830,5830,5830,0
20231123,115100,112185650,5830,5830,5830,5830,0
20231123,115000,112185650,5830,5830,5830,5830,1
20231123,114900,112179820,5810,5810,5810,5810,0
20231123,114800,112179820,5810,5810,5810,5810,100
20231123,114700,111598820,5830,5830,5830,5830,17
20231123,114600,111499710,5830,5830,5830,5830,0
20231123,114500,111499710,5830,5830,5830,5830,0
20231123,114400,111499710,5830,5830,5830,5830,0
20231123,114300,111499710,5830,5830,5830,5830,0
20231123,114200,111499710,5830,5830,5830,5830,0
20231123,114100,111499710,5830,5830,5830,5830,2
20231123,114000,111488050,5830,5830,5830,5830,1
20231123,113900,111482220,5830,5830,5830,5830,1300
20231123,113800,103903220,5830,5830,5830,5810,132
20231123,113700,103136160,5830,5830,5830,5830,0
20231123,113600,103136160,5830,5830,5830,5830,0
20231123,113500,103136160,5830,5830,5830,5830,0
20231123,113400,103136160,5830,5830,5830,5830,0
20231123,113300,103136160,5830,5830,5830,5830,20
20231123,113200,103019560,5830,5830,5830,5830,0
20231123,113100,103019560,5830,5830,5830,5830,0
20231123,113000,103019560,5830,5830,5830,5830,1
20231123,112900,103013730,5820,5820,5820,5820,21
20231123,112800,102891510,5840,5840,5840,5840,0
20231123,112700,102891510,5840,5840,5840,5840,0
20231123,112600,102891510,5840,5840,5840,5840,0
20231123,112500,102891510,5840,5840,5840,5840,0
20231123,112400,102891510,5840,5840,5840,5840,0
20231123,112300,102891510,5840,5840,5840,5840,1
20231123,112200,102885670,5840,5840,5840,5840,0
20231123,112100,102885670,5840,5840,5840,5840,0
20231123,112000,102885670,5840,5840,5840,5840,0
20231123,111900,102885670,5840,5840,5840,5840,0
20231123,111800,102885670,5840,5840,5840,5840,2
20231123,111700,102873990,5840,5840,5840,5840,0
20231123,111600,102873990,5840,5840,5840,5840,0
20231123,111500,102873990,5840,5840,5840,5840,0
20231123,111400,102873990,5840,5840,5840,5840,0
20231123,111300,102873990,5840,5840,5840,5840,0
20231123,111200,102873990,5840,5840,5840,5840,0
20231123,111100,102873990,5840,5840,5840,5840,2
20231123,111000,102862310,5840,5840,5840,5840,0
20231123,110900,102862310,5840,5840,5840,5840,0
20231123,110800,102862310,5840,5840,5840,5840,4
20231123,110700,102838950,5840,5840,5840,5840,70
20231123,110600,102430150,5840,5840,5840,5840,0
20231123,110500,102430150,5840,5840,5840,5840,0
20231123,110400,102430150,5840,5840,5840,5840,0
20231123,110300,102430150,5840,5840,5840,5840,0
20231123,110200,102430150,5840,5840,5840,5840,15
20231123,110100,102342550,5840,5840,5840,5840,0
20231123,110000,102342550,5840,5840,5840,5840,0
20231123,105900,102342550,5840,5840,5840,5840,0
20231123,105800,102342550,5840,5840,5840,5840,0
20231123,105700,102342550,5840,5840,5840,5840,0
20231123,105600,102342550,5840,5840,5840,5840,0
20231123,105500,102342550,5840,5840,5840,5840,0
20231123,105400,102342550,5840,5840,5840,5840,0
20231123,105300,102342550,5840,5840,5840,5840,0
20231123,105200,102342550,5840,5840,5840,5840,0
20231123,105100,102342550,5840,5840,5840,5840,0
20231123,105000,102342550,5840,5840,5840,5840,0
20231123,104900,102342550,5840,5810,5840,5810,3
20231123,104800,102325090,5850,5850,5850,5850,0
20231123,104700,102325090,5850,5850,5850,5850,0
20231123,104600,102325090,5850,5850,5850,5850,0
20231123,104500,102325090,5850,5850,5850,5850,0
20231123,104400,102325090,5850,5850,5850,5850,0
20231123,104300,102325090,5850,5850,5850,5850,0
20231123,104200,102325090,5850,5850,5850,5850,0
20231123,104100,102325090,5850,5850,5850,5850,0
20231123,104000,102325090,5850,5850,5850,5850,0
20231123,103900,102325090,5850,5810,5850,5810,105
20231123,103800,101714840,5850,5850,5850,5850,0
20231123,103700,101714840,5850,5850,5850,5850,0
20231123,103600,101714840,5850,5850,5850,5850,0
20231123,103500,101714840,5850,5850,5850,5850,1
20231123,103400,101708990,5850,5850,5850,5850,0
20231123,103300,101708990,5850,5850,5850,5850,0
20231123,103200,101708990,5850,5850,5850,5850,5
20231123,103100,101679740,5820,5850,5850,5820,1348
20231123,103000,93804310,5850,5850,5850,5850,0
20231123,102900,93804310,5850,5850,5850,5850,0
20231123,102800,93804310,5850,5850,5850,5850,0
20231123,102700,93804310,5850,5850,5850,5850,0
20231123,102600,93804310,5850,5850,5850,5850,5
20231123,102500,93775060,5850,5850,5850,5850,0
20231123,102400,93775060,5850,5810,5850,5810,22
20231123,102300,93647040,5850,5850,5850,5850,5
20231123,102200,93617790,5810,5810,5810,5810,0
20231123,102100,93617790,5810,5810,5810,5810,0
20231123,102000,93617790,5810,5810,5810,5810,0
20231123,101900,93617790,5810,5840,5850,5810,129
20231123,101800,92865260,5840,5840,5840,5840,0
20231123,101700,92865260,5840,5840,5840,5840,0
20231123,101600,92865260,5840,5840,5840,5840,0
20231123,101500,92865260,5840,5840,5840,5840,0
20231123,101400,92865260,5840,5840,5840,5840,0
20231123,101300,92865260,5840,5840,5840,5840,0
20231123,101200,92865260,5840,5840,5840,5840,0
20231123,101100,92865260,5840,5820,5850,5820,55
20231123,101000,92544950,5830,5830,5830,5830,138
20231123,100900,91740410,5840,5840,5840,5840,31
20231123,100800,91559370,5850,5850,5850,5850,8
20231123,100700,91512570,5850,5850,5850,5850,0
20231123,100600,91512570,5850,5850,5850,5850,0
20231123,100500,91512570,5850,5850,5850,5850,1
20231123,100400,91506720,5860,5860,5860,5860,0
20231123,100300,91506720,5860,5860,5860,5860,0
20231123,100200,91506720,5860,5860,5860,5860,0
20231123,100100,91506720,5860,5860,5860,5830,250
20231123,100000,90047190,5860,5860,5860,5860,1
20231123,095900,90041330,5870,5870,5870,5870,0
20231123,095800,90041330,5870,5870,5870,5870,0
20231123,095700,90041330,5870,5870,5870,5870,0
20231123,095600,90041330,5870,5860,5870,5860,12
20231123,095500,89971000,5870,5870,5870,5870,4
20231123,095400,89947520,5870,5870,5870,5860,210
20231123,095300,88716830,5870,5870,5870,5870,7
20231123,095200,88675740,5900,5900,5900,5900,0
20231123,095100,88675740,5900,5900,5900,5900,1
20231123,095000,88669840,5890,5890,5890,5890,0
20231123,094900,88669840,5890,5890,5890,5890,168
20231123,094800,87680320,5900,5900,5900,5900,0
20231123,094700,87680320,5900,5900,5910,5900,2003
20231123,094600,75862610,5920,5910,5920,5910,51
20231123,094500,75560730,5910,5900,5910,5900,516
20231123,094400,72516300,5900,5830,5900,5830,7918
20231123,094300,25899610,5830,5830,5830,5830,0
20231123,094200,25899610,5830,5830,5830,5830,1
20231123,094100,25893780,5810,5810,5810,5810,0
20231123,094000,25893780,5810,5810,5810,5810,0
20231123,093900,25893780,5810,5810,5810,5810,1
20231123,093800,25887970,5810,5810,5810,5810,0
20231123,093700,25887970,5810,5810,5810,5810,0
20231123,093600,25887970,5810,5830,5830,5800,212
20231123,093500,24655680,5840,5840,5840,5840,0
20231123,093400,24655680,5840,5840,5840,5840,78
20231123,093300,24200160,5870,5870,5870,5870,0
20231123,093200,24200160,5870,5870,5870,5870,10
20231123,093100,24141460,5870,5850,5870,5850,23
20231123,093000,24006890,5880,5860,5880,5860,83
20231123,092900,23519640,5850,5860,5890,5850,6
20231123,092800,23484400,5890,5880,5890,5870,101
20231123,092700,22890950,5890,5860,5890,5860,200
20231123,092600,21714310,5890,5850,5890,5850,29
20231123,092500,21543850,5890,5860,5890,5860,102
20231123,092400,20945410,5860,5820,5860,5820,117
20231123,092300,20264430,5820,5820,5820,5820,1
20231123,092200,20258610,5820,5820,5820,5820,16
20231123,092100,20165490,5820,5830,5830,5820,14
20231123,092000,20083890,5840,5840,5840,5840,50
20231123,091900,19791890,5880,5850,5880,5850,30
20231123,091800,19616270,5820,5840,5850,5820,101
20231123,091700,19025520,5850,5850,5850,5850,0
20231123,091600,19025520,5850,5840,5850,5840,200
20231123,091500,17857310,5800,5800,5800,5800,0
20231123,091400,17857310,5800,5800,5800,5800,0
20231123,091300,17857310,5800,5830,5840,5800,16
20231123,091200,17764030,5830,5830,5830,5830,0
20231123,091100,17764030,5830,5820,5830,5820,337
20231123,091000,15802330,5790,5790,5790,5790,50
20231123,090900,15512830,5840,5840,5840,5840,0
20231123,090800,15512830,5840,5810,5840,5710,387
20231123,090700,13278580,5840,5810,5840,5810,112
20231123,090600,12627710,5810,5810,5810,5810,0
20231123,090500,12627710,5810,5810,5810,5810,0
20231123,090400,12627710,5810,5810,5810,5810,1
20231123,090300,12621900,5810,5810,5810,5810,0
20231123,090200,12621900,5810,5810,5810,5810,0
20231123,090100,12621900,5810,5820,5820,5810,11
20231123,090000,12557900,5820,5860,5860,5820,2143