stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,205800,555073930,6390,6390,6390,6390,1165
20231123,205700,555073930,6390,6390,6390,6390,0
20231123,205600,555073930,6390,6390,6390,6390,0
20231123,205500,555073930,6390,6390,6390,6390,0
20231123,205400,555073930,6390,6390,6390,6390,0
20231123,205300,555073930,6390,6390,6390,6390,0
20231123,205200,555073930,6390,6390,6390,6390,0
20231123,205100,555073930,6390,6390,6390,6390,0
20231123,205000,555073930,6390,6390,6390,6390,0
20231123,204900,555073930,6390,6390,6390,6390,0
20231123,204800,555073930,6390,6390,6390,6390,0
20231123,204700,555073930,6390,6390,6390,6390,0
20231123,204600,555073930,6390,6390,6390,6390,0
20231123,204500,555073930,6390,6390,6390,6390,0
20231123,204400,555073930,6390,6390,6390,6390,0
20231123,204300,555073930,6390,6390,6390,6390,0
20231123,204200,555073930,6390,6390,6390,6390,0
20231123,204100,555073930,6390,6390,6390,6390,0
20231123,204000,555073930,6390,6390,6390,6390,0
20231123,203900,555073930,6390,6390,6390,6390,0
20231123,203800,555073930,6390,6390,6390,6390,0
20231123,203700,555073930,6390,6390,6390,6390,0
20231123,203600,555073930,6390,6390,6390,6390,0
20231123,203500,555073930,6390,6390,6390,6390,0
20231123,203400,555073930,6390,6390,6390,6390,0
20231123,203300,555073930,6390,6390,6390,6390,0
20231123,203200,555073930,6390,6390,6390,6390,0
20231123,203100,555073930,6390,6390,6390,6390,0
20231123,203000,555073930,6390,6390,6390,6390,0
20231123,202900,555073930,6390,6390,6390,6390,0
20231123,202800,555073930,6390,6390,6390,6390,1165
20231123,202700,555073930,6390,6390,6390,6390,0
20231123,202600,555073930,6390,6390,6390,6390,0
20231123,202500,555073930,6390,6390,6390,6390,0
20231123,202400,555073930,6390,6390,6390,6390,0
20231123,202300,555073930,6390,6390,6390,6390,0
20231123,202200,555073930,6390,6390,6390,6390,0
20231123,202100,555073930,6390,6390,6390,6390,0
20231123,202000,555073930,6390,6390,6390,6390,0
20231123,201900,555073930,6390,6390,6390,6390,0
20231123,201800,555073930,6390,6390,6390,6390,0
20231123,201700,555073930,6390,6390,6390,6390,0
20231123,201600,555073930,6390,6390,6390,6390,0
20231123,201500,555073930,6390,6390,6390,6390,0
20231123,201400,555073930,6390,6390,6390,6390,0
20231123,201300,555073930,6390,6390,6390,6390,0
20231123,201200,555073930,6390,6390,6390,6390,0
20231123,201100,555073930,6390,6390,6390,6390,0
20231123,201000,555073930,6390,6390,6390,6390,0
20231123,200900,555073930,6390,6390,6390,6390,0
20231123,200800,555073930,6390,6390,6390,6390,0
20231123,200700,555073930,6390,6390,6390,6390,0
20231123,200600,555073930,6390,6390,6390,6390,0
20231123,200500,555073930,6390,6390,6390,6390,0
20231123,200400,555073930,6390,6390,6390,6390,0
20231123,200300,555073930,6390,6390,6390,6390,0
20231123,200200,555073930,6390,6390,6390,6390,0
20231123,200100,555073930,6390,6390,6390,6390,0
20231123,200000,555073930,6390,6390,6390,6390,0
20231123,195900,555073930,6390,6390,6390,6390,0
20231123,195800,555073930,6390,6390,6390,6390,1165
20231123,195700,555073930,6390,6390,6390,6390,0
20231123,195600,555073930,6390,6390,6390,6390,0
20231123,195500,555073930,6390,6390,6390,6390,0
20231123,195400,555073930,6390,6390,6390,6390,0
20231123,195300,555073930,6390,6390,6390,6390,0
20231123,195200,555073930,6390,6390,6390,6390,0
20231123,195100,555073930,6390,6390,6390,6390,0
20231123,195000,555073930,6390,6390,6390,6390,0
20231123,194900,555073930,6390,6390,6390,6390,0
20231123,194800,555073930,6390,6390,6390,6390,0
20231123,194700,555073930,6390,6390,6390,6390,0
20231123,194600,555073930,6390,6390,6390,6390,0
20231123,194500,555073930,6390,6390,6390,6390,0
20231123,194400,555073930,6390,6390,6390,6390,0
20231123,194300,555073930,6390,6390,6390,6390,0
20231123,194200,555073930,6390,6390,6390,6390,0
20231123,194100,555073930,6390,6390,6390,6390,0
20231123,194000,555073930,6390,6390,6390,6390,0
20231123,193900,555073930,6390,6390,6390,6390,0
20231123,193800,555073930,6390,6390,6390,6390,0
20231123,193700,555073930,6390,6390,6390,6390,0
20231123,193600,555073930,6390,6390,6390,6390,0
20231123,193500,555073930,6390,6390,6390,6390,0
20231123,193400,555073930,6390,6390,6390,6390,0
20231123,193300,555073930,6390,6390,6390,6390,0
20231123,193200,555073930,6390,6390,6390,6390,0
20231123,193100,555073930,6390,6390,6390,6390,0
20231123,193000,555073930,6390,6390,6390,6390,0
20231123,192900,555073930,6390,6390,6390,6390,0
20231123,192800,555073930,6390,6390,6390,6390,1165
20231123,192700,555073930,6390,6390,6390,6390,0
20231123,192600,555073930,6390,6390,6390,6390,0
20231123,192500,555073930,6390,6390,6390,6390,0
20231123,192400,555073930,6390,6390,6390,6390,0
20231123,192300,555073930,6390,6390,6390,6390,0
20231123,192200,555073930,6390,6390,6390,6390,0
20231123,192100,555073930,6390,6390,6390,6390,0
20231123,192000,555073930,6390,6390,6390,6390,0
20231123,191900,555073930,6390,6390,6390,6390,0
20231123,191800,555073930,6390,6390,6390,6390,0
20231123,191700,555073930,6390,6390,6390,6390,0
20231123,191600,555073930,6390,6390,6390,6390,0
20231123,191500,555073930,6390,6390,6390,6390,0
20231123,191400,555073930,6390,6390,6390,6390,0
20231123,191300,555073930,6390,6390,6390,6390,0
20231123,191200,555073930,6390,6390,6390,6390,0
20231123,191100,555073930,6390,6390,6390,6390,0
20231123,191000,555073930,6390,6390,6390,6390,0
20231123,190900,555073930,6390,6390,6390,6390,0
20231123,190800,555073930,6390,6390,6390,6390,0
20231123,190700,555073930,6390,6390,6390,6390,0
20231123,190600,555073930,6390,6390,6390,6390,0
20231123,190500,555073930,6390,6390,6390,6390,0
20231123,190400,555073930,6390,6390,6390,6390,0
20231123,190300,555073930,6390,6390,6390,6390,0
20231123,190200,555073930,6390,6390,6390,6390,0
20231123,190100,555073930,6390,6390,6390,6390,0
20231123,190000,555073930,6390,6390,6390,6390,0
20231123,185900,555073930,6390,6390,6390,6390,0
20231123,185800,555073930,6390,6390,6390,6390,1165
20231123,185700,555073930,6390,6390,6390,6390,0
20231123,185600,555073930,6390,6390,6390,6390,0
20231123,185500,555073930,6390,6390,6390,6390,0
20231123,185400,555073930,6390,6390,6390,6390,0
20231123,185300,555073930,6390,6390,6390,6390,0
20231123,185200,555073930,6390,6390,6390,6390,0
20231123,185100,555073930,6390,6390,6390,6390,0
20231123,185000,555073930,6390,6390,6390,6390,0
20231123,184900,555073930,6390,6390,6390,6390,0
20231123,184800,555073930,6390,6390,6390,6390,0
20231123,184700,555073930,6390,6390,6390,6390,0
20231123,184600,555073930,6390,6390,6390,6390,0
20231123,184500,555073930,6390,6390,6390,6390,0
20231123,184400,555073930,6390,6390,6390,6390,0
20231123,184300,555073930,6390,6390,6390,6390,0
20231123,184200,555073930,6390,6390,6390,6390,0
20231123,184100,555073930,6390,6390,6390,6390,0
20231123,184000,555073930,6390,6390,6390,6390,0
20231123,183900,555073930,6390,6390,6390,6390,0
20231123,183800,555073930,6390,6390,6390,6390,0
20231123,183700,555073930,6390,6390,6390,6390,0
20231123,183600,555073930,6390,6390,6390,6390,0
20231123,183500,555073930,6390,6390,6390,6390,0
20231123,183400,555073930,6390,6390,6390,6390,0
20231123,183300,555073930,6390,6390,6390,6390,0
20231123,183200,555073930,6390,6390,6390,6390,0
20231123,183100,555073930,6390,6390,6390,6390,0
20231123,183000,555073930,6390,6390,6390,6390,0
20231123,182900,555073930,6390,6390,6390,6390,0
20231123,182800,555073930,6390,6390,6390,6390,1165
20231123,182700,555073930,6390,6390,6390,6390,0
20231123,182600,555073930,6390,6390,6390,6390,0
20231123,182500,555073930,6390,6390,6390,6390,0
20231123,182400,555073930,6390,6390,6390,6390,0
20231123,182300,555073930,6390,6390,6390,6390,0
20231123,182200,555073930,6390,6390,6390,6390,0
20231123,182100,555073930,6390,6390,6390,6390,0
20231123,182000,555073930,6390,6390,6390,6390,0
20231123,181900,555073930,6390,6390,6390,6390,0
20231123,181800,555073930,6390,6390,6390,6390,0
20231123,181700,555073930,6390,6390,6390,6390,0
20231123,181600,555073930,6390,6390,6390,6390,0
20231123,181500,555073930,6390,6390,6390,6390,0
20231123,181400,555073930,6390,6390,6390,6390,0
20231123,181300,555073930,6390,6390,6390,6390,0
20231123,181200,555073930,6390,6390,6390,6390,0
20231123,181100,555073930,6390,6390,6390,6390,0
20231123,181000,555073930,6390,6390,6390,6390,0
20231123,180900,555073930,6390,6390,6390,6390,0
20231123,180800,555073930,6390,6390,6390,6390,0
20231123,180700,555073930,6390,6390,6390,6390,0
20231123,180600,555073930,6390,6390,6390,6390,0
20231123,180500,555073930,6390,6390,6390,6390,0
20231123,180400,555073930,6390,6390,6390,6390,0
20231123,180300,555073930,6390,6390,6390,6390,0
20231123,180200,555073930,6390,6390,6390,6390,0
20231123,180100,555073930,6390,6390,6390,6390,0
20231123,180000,555073930,6390,6390,6390,6390,0
20231123,175900,555073930,6390,6390,6390,6390,0
20231123,175800,555073930,6390,6390,6390,6390,1165
20231123,175700,555073930,6390,6390,6390,6390,0
20231123,175600,555073930,6390,6390,6390,6390,0
20231123,175500,555073930,6390,6390,6390,6390,0
20231123,175400,555073930,6390,6390,6390,6390,0
20231123,175300,555073930,6390,6390,6390,6390,0
20231123,175200,555073930,6390,6390,6390,6390,0
20231123,175100,555073930,6390,6390,6390,6390,0
20231123,175000,555073930,6390,6390,6390,6390,0
20231123,174900,555073930,6390,6390,6390,6390,0
20231123,174800,555073930,6390,6390,6390,6390,0
20231123,174700,555073930,6390,6390,6390,6390,0
20231123,174600,555073930,6390,6390,6390,6390,0
20231123,174500,555073930,6390,6390,6390,6390,0
20231123,174400,555073930,6390,6390,6390,6390,0
20231123,174300,555073930,6390,6390,6390,6390,0
20231123,174200,555073930,6390,6390,6390,6390,0
20231123,174100,555073930,6390,6390,6390,6390,0
20231123,174000,555073930,6390,6390,6390,6390,0
20231123,173900,555073930,6390,6390,6390,6390,0
20231123,173800,555073930,6390,6390,6390,6390,0
20231123,173700,555073930,6390,6390,6390,6390,0
20231123,173600,555073930,6390,6390,6390,6390,0
20231123,173500,555073930,6390,6390,6390,6390,0
20231123,173400,555073930,6390,6390,6390,6390,0
20231123,173300,555073930,6390,6390,6390,6390,0
20231123,173200,555073930,6390,6390,6390,6390,0
20231123,173100,555073930,6390,6390,6390,6390,0
20231123,173000,555073930,6390,6390,6390,6390,0
20231123,172900,555073930,6390,6390,6390,6390,0
20231123,172800,555073930,6390,6390,6390,6390,1165
20231123,172700,555073930,6390,6390,6390,6390,0
20231123,172600,555073930,6390,6390,6390,6390,0
20231123,172500,555073930,6390,6390,6390,6390,0
20231123,172400,555073930,6390,6390,6390,6390,0
20231123,172300,555073930,6390,6390,6390,6390,0
20231123,172200,555073930,6390,6390,6390,6390,0
20231123,172100,555073930,6390,6390,6390,6390,0
20231123,172000,555073930,6390,6390,6390,6390,0
20231123,171900,555073930,6390,6390,6390,6390,0
20231123,171800,555073930,6390,6390,6390,6390,0
20231123,171700,555073930,6390,6390,6390,6390,0
20231123,171600,555073930,6390,6390,6390,6390,0
20231123,171500,555073930,6390,6390,6390,6390,0
20231123,171400,555073930,6390,6390,6390,6390,0
20231123,171300,555073930,6390,6390,6390,6390,0
20231123,171200,555073930,6390,6390,6390,6390,0
20231123,171100,555073930,6390,6390,6390,6390,0
20231123,171000,555073930,6390,6390,6390,6390,0
20231123,170900,555073930,6390,6390,6390,6390,0
20231123,170800,555073930,6390,6390,6390,6390,0
20231123,170700,555073930,6390,6390,6390,6390,0
20231123,170600,555073930,6390,6390,6390,6390,0
20231123,170500,555073930,6390,6390,6390,6390,0
20231123,170400,555073930,6390,6390,6390,6390,0
20231123,170300,555073930,6390,6390,6390,6390,0
20231123,170200,555073930,6390,6390,6390,6390,0
20231123,170100,555073930,6390,6390,6390,6390,0
20231123,170000,555073930,6390,6390,6390,6390,0
20231123,165900,555073930,6390,6390,6390,6390,0
20231123,165800,555073930,6390,6390,6390,6390,1165
20231123,165700,555073930,6390,6390,6390,6390,0
20231123,165600,555073930,6390,6390,6390,6390,0
20231123,165500,555073930,6390,6390,6390,6390,0
20231123,165400,555073930,6390,6390,6390,6390,0
20231123,165300,555073930,6390,6390,6390,6390,0
20231123,165200,555073930,6390,6390,6390,6390,0
20231123,165100,555073930,6390,6390,6390,6390,0
20231123,165000,555073930,6390,6390,6390,6390,0
20231123,164900,555073930,6390,6390,6390,6390,0
20231123,164800,555073930,6390,6390,6390,6390,0
20231123,164700,555073930,6390,6390,6390,6390,0
20231123,164600,555073930,6390,6390,6390,6390,0
20231123,164500,555073930,6390,6390,6390,6390,0
20231123,164400,555073930,6390,6390,6390,6390,0
20231123,164300,555073930,6390,6390,6390,6390,0
20231123,164200,555073930,6390,6390,6390,6390,0
20231123,164100,555073930,6390,6390,6390,6390,0
20231123,164000,555073930,6390,6390,6390,6390,0
20231123,163900,555073930,6390,6390,6390,6390,0
20231123,163800,555073930,6390,6390,6390,6390,0
20231123,163700,555073930,6390,6390,6390,6390,0
20231123,163600,555073930,6390,6390,6390,6390,0
20231123,163500,555073930,6390,6390,6390,6390,0
20231123,163400,555073930,6390,6390,6390,6390,0
20231123,163300,555073930,6390,6390,6390,6390,0
20231123,163200,555073930,6390,6390,6390,6390,0
20231123,163100,555073930,6390,6390,6390,6390,0
20231123,163000,555073930,6390,6390,6390,6390,0
20231123,162900,555073930,6390,6390,6390,6390,0
20231123,162800,555073930,6390,6390,6390,6390,1165
20231123,162700,555073930,6390,6390,6390,6390,0
20231123,162600,555073930,6390,6390,6390,6390,0
20231123,162500,555073930,6390,6390,6390,6390,0
20231123,162400,555073930,6390,6390,6390,6390,0
20231123,162300,555073930,6390,6390,6390,6390,0
20231123,162200,555073930,6390,6390,6390,6390,0
20231123,162100,555073930,6390,6390,6390,6390,0
20231123,162000,555073930,6390,6390,6390,6390,0
20231123,161900,555073930,6390,6390,6390,6390,0
20231123,161800,555073930,6390,6390,6390,6390,0
20231123,161700,555073930,6390,6390,6390,6390,0
20231123,161600,555073930,6390,6390,6390,6390,0
20231123,161500,555073930,6390,6390,6390,6390,0
20231123,161400,555073930,6390,6390,6390,6390,0
20231123,161300,555073930,6390,6390,6390,6390,0
20231123,161200,555073930,6390,6390,6390,6390,0
20231123,161100,555073930,6390,6390,6390,6390,0
20231123,161000,555073930,6390,6390,6390,6390,0
20231123,160900,555073930,6390,6390,6390,6390,0
20231123,160800,555073930,6390,6390,6390,6390,0
20231123,160700,555073930,6390,6390,6390,6390,0
20231123,160600,555073930,6390,6390,6390,6390,0
20231123,160500,555073930,6390,6390,6390,6390,0
20231123,160400,555073930,6390,6390,6390,6390,0
20231123,160300,555073930,6390,6390,6390,6390,0
20231123,160200,555073930,6390,6390,6390,6390,0
20231123,160100,555073930,6390,6390,6390,6390,0
20231123,160000,555073930,6390,6390,6390,6390,0
20231123,155900,555073930,6390,6390,6390,6390,0
20231123,155800,555073930,6390,6390,6390,6390,1165
20231123,155700,555073930,6390,6390,6390,6390,0
20231123,155600,555073930,6390,6390,6390,6390,0
20231123,155500,555073930,6390,6390,6390,6390,0
20231123,155400,555073930,6390,6390,6390,6390,0
20231123,155300,555073930,6390,6390,6390,6390,0
20231123,155200,555073930,6390,6390,6390,6390,0
20231123,155100,555073930,6390,6390,6390,6390,0
20231123,155000,555073930,6390,6390,6390,6390,0
20231123,154900,555073930,6390,6390,6390,6390,0
20231123,154800,555073930,6390,6390,6390,6390,0
20231123,154700,555073930,6390,6390,6390,6390,0
20231123,154600,555073930,6390,6390,6390,6390,0
20231123,154500,555073930,6390,6390,6390,6390,0
20231123,154400,555073930,6390,6390,6390,6390,0
20231123,154300,555073930,6390,6390,6390,6390,0
20231123,154200,555073930,6390,6390,6390,6390,0
20231123,154100,555073930,6390,6390,6390,6390,0
20231123,154000,555073930,6390,6390,6390,6390,0
20231123,153900,555073930,6390,6390,6390,6390,0
20231123,153800,555073930,6390,6390,6390,6390,0
20231123,153700,555073930,6390,6390,6390,6390,0
20231123,153600,555073930,6390,6390,6390,6390,0
20231123,153500,555073930,6390,6390,6390,6390,0
20231123,153400,555073930,6390,6390,6390,6390,0
20231123,153300,555073930,6390,6390,6390,6390,0
20231123,153200,555073930,6390,6390,6390,6390,0
20231123,153100,555073930,6390,6390,6390,6390,0
20231123,153000,555073930,6390,6390,6390,6390,1165
20231123,152900,547629580,6400,6400,6400,6400,0
20231123,152800,547629580,6400,6400,6400,6400,0
20231123,152700,547629580,6400,6400,6400,6400,0
20231123,152600,547629580,6400,6400,6400,6400,0
20231123,152500,547629580,6400,6400,6400,6400,0
20231123,152400,547629580,6400,6400,6400,6400,0
20231123,152300,547629580,6400,6400,6400,6400,0
20231123,152200,547629580,6400,6400,6400,6400,0
20231123,152100,547629580,6400,6400,6400,6400,0
20231123,152000,547629580,6400,6400,6400,6400,0
20231123,151900,547629580,6400,6400,6400,6400,0
20231123,151800,547629580,6400,6400,6400,6400,1195
20231123,151700,539981580,6400,6400,6400,6390,1187
20231123,151600,532390550,6400,6390,6400,6390,1697
20231123,151500,521533670,6370,6380,6380,6370,200
20231123,151400,520259400,6380,6380,6380,6380,171
20231123,151300,519168420,6370,6370,6370,6370,0
20231123,151200,519168420,6370,6370,6370,6370,0
20231123,151100,519168420,6370,6370,6370,6370,300
20231123,151000,517257420,6370,6370,6370,6370,1100
20231123,150900,510250420,6380,6380,6380,6380,7
20231123,150800,510205760,6380,6380,6380,6380,0
20231123,150700,510205760,6380,6380,6380,6380,29
20231123,150600,510020740,6380,6380,6380,6380,0
20231123,150500,510020740,6380,6380,6380,6380,0
20231123,150400,510020740,6380,6380,6380,6380,0
20231123,150300,510020740,6380,6380,6380,6380,1
20231123,150200,510014360,6380,6370,6380,6370,51
20231123,150100,509688990,6380,6380,6380,6380,0
20231123,150000,509688990,6380,6380,6380,6380,6
20231123,145900,509650710,6380,6380,6380,6380,287
20231123,145800,507819650,6380,6380,6380,6380,16
20231123,145700,507717570,6390,6380,6390,6380,405
20231123,145600,505133600,6380,6380,6380,6380,39
20231123,145500,504884780,6370,6370,6370,6370,3
20231123,145400,504865670,6370,6370,6370,6370,4
20231123,145300,504840190,6370,6360,6370,6360,92
20231123,145200,504254220,6370,6370,6370,6360,32
20231123,145100,504050450,6370,6370,6370,6360,153
20231123,145000,503077090,6370,6370,6370,6370,137
20231123,144900,502204400,6370,6370,6370,6370,0
20231123,144800,502204400,6370,6370,6370,6370,0
20231123,144700,502204400,6370,6370,6370,6370,0
20231123,144600,502204400,6370,6370,6370,6370,38
20231123,144500,501962340,6370,6370,6370,6370,139
20231123,144400,501076910,6370,6370,6370,6370,0
20231123,144300,501076910,6370,6370,6370,6370,0
20231123,144200,501076910,6370,6370,6370,6370,211
20231123,144100,499732840,6370,6370,6370,6370,35
20231123,144000,499509890,6370,6370,6370,6370,227
20231123,143900,498063900,6380,6380,6380,6380,0
20231123,143800,498063900,6380,6380,6380,6380,0
20231123,143700,498063900,6380,6380,6380,6380,73
20231123,143600,497598160,6380,6380,6380,6380,150
20231123,143500,496641160,6370,6370,6370,6370,0
20231123,143400,496641160,6370,6370,6370,6370,0
20231123,143300,496641160,6370,6370,6370,6370,0
20231123,143200,496641160,6370,6370,6370,6370,0
20231123,143100,496641160,6370,6370,6370,6370,223
20231123,143000,495220650,6380,6380,6380,6380,0
20231123,142900,495220650,6380,6380,6380,6380,2
20231123,142800,495207890,6380,6380,6380,6380,91
20231123,142700,494627310,6370,6370,6370,6370,0
20231123,142600,494627310,6370,6370,6370,6370,211
20231123,142500,493283240,6380,6380,6380,6380,1
20231123,142400,493276860,6380,6380,6380,6380,50
20231123,142300,492957860,6380,6380,6380,6380,50
20231123,142200,492638860,6380,6380,6380,6380,0
20231123,142100,492638860,6380,6380,6380,6380,0
20231123,142000,492638860,6380,6370,6380,6370,311
20231123,141900,490657780,6380,6380,6380,6380,706
20231123,141800,486153500,6390,6400,6400,6390,202
20231123,141700,484862690,6400,6400,6400,6400,1
20231123,141600,484856290,6400,6400,6400,6400,1
20231123,141500,484849890,6400,6400,6400,6400,1
20231123,141400,484843490,6390,6390,6390,6390,0
20231123,141300,484843490,6390,6400,6400,6390,11
20231123,141200,484773100,6400,6400,6400,6400,10
20231123,141100,484709100,6400,6390,6400,6390,213
20231123,141000,483348010,6390,6390,6390,6390,2
20231123,140900,483335230,6400,6400,6400,6400,3
20231123,140800,483316030,6400,6400,6400,6400,224
20231123,140700,481882430,6400,6400,6400,6400,0
20231123,140600,481882430,6400,6400,6400,6400,0
20231123,140500,481882430,6400,6400,6400,6400,0
20231123,140400,481882430,6400,6400,6400,6400,30
20231123,140300,481690430,6400,6400,6400,6400,0
20231123,140200,481690430,6400,6400,6400,6400,0
20231123,140100,481690430,6400,6400,6400,6400,192
20231123,140000,480461630,6400,6400,6400,6400,0
20231123,135900,480461630,6400,6400,6400,6400,0
20231123,135800,480461630,6400,6400,6400,6400,0
20231123,135700,480461630,6400,6400,6400,6400,476
20231123,135600,477415230,6400,6400,6400,6400,0
20231123,135500,477415230,6400,6390,6400,6390,4699
20231123,135400,447348330,6390,6390,6390,6390,0
20231123,135300,447348330,6390,6390,6390,6380,1055
20231123,135200,440606890,6380,6380,6380,6380,33
20231123,135100,440396350,6380,6380,6380,6380,129
20231123,135000,439573330,6380,6380,6380,6380,0
20231123,134900,439573330,6380,6380,6380,6380,0
20231123,134800,439573330,6380,6380,6380,6380,0
20231123,134700,439573330,6380,6380,6380,6380,0
20231123,134600,439573330,6380,6380,6380,6380,2
20231123,134500,439560570,6380,6380,6380,6380,172
20231123,134400,438463210,6380,6380,6380,6380,45
20231123,134300,438176110,6380,6380,6380,6380,172
20231123,134200,437078750,6380,6380,6380,6380,162
20231123,134100,436045190,6390,6390,6390,6390,2
20231123,134000,436032410,6380,6380,6380,6380,0
20231123,133900,436032410,6380,6380,6380,6380,242
20231123,133800,434488450,6380,6380,6380,6380,8
20231123,133700,434437410,6380,6380,6380,6380,45
20231123,133600,434150310,6370,6370,6370,6370,0
20231123,133500,434150310,6370,6370,6370,6370,0
20231123,133400,434150310,6370,6370,6370,6370,10
20231123,133300,434086610,6370,6370,6370,6370,179
20231123,133200,432946380,6380,6380,6380,6380,0
20231123,133100,432946380,6380,6380,6380,6380,0
20231123,133000,432946380,6380,6380,6380,6380,0
20231123,132900,432946380,6380,6380,6380,6380,0
20231123,132800,432946380,6380,6380,6380,6380,0
20231123,132700,432946380,6380,6380,6380,6380,136
20231123,132600,432078700,6370,6370,6370,6370,0
20231123,132500,432078700,6370,6370,6370,6370,1
20231123,132400,432072330,6370,6370,6370,6370,602
20231123,132300,428237590,6390,6390,6390,6390,0
20231123,132200,428237590,6390,6390,6390,6390,0
20231123,132100,428237590,6390,6380,6390,6380,161
20231123,132000,427208850,6380,6380,6380,6380,5
20231123,131900,427176950,6380,6390,6390,6380,34
20231123,131800,426959710,6390,6390,6390,6380,561
20231123,131700,423374940,6390,6390,6390,6380,308
20231123,131600,421409750,6380,6390,6390,6380,101
20231123,131500,420765360,6390,6390,6390,6390,0
20231123,131400,420765360,6390,6390,6390,6390,0
20231123,131300,420765360,6390,6390,6390,6390,412
20231123,131200,418132680,6390,6400,6400,6390,453
20231123,131100,415237300,6400,6400,6400,6400,18
20231123,131000,415122100,6400,6400,6400,6400,210
20231123,130900,413778100,6390,6390,6390,6390,30
20231123,130800,413586400,6380,6390,6390,6380,284
20231123,130700,411774470,6390,6390,6390,6390,10
20231123,130600,411710570,6380,6380,6380,6380,13
20231123,130500,411627630,6380,6380,6380,6380,0
20231123,130400,411627630,6380,6380,6380,6380,0
20231123,130300,411627630,6380,6380,6380,6380,0
20231123,130200,411627630,6380,6380,6380,6380,1
20231123,130100,411621250,6380,6380,6380,6380,0
20231123,130000,411621250,6380,6380,6380,6380,11
20231123,125900,411551070,6380,6380,6380,6380,37
20231123,125800,411315010,6400,6400,6400,6400,0
20231123,125700,411315010,6400,6400,6400,6400,0
20231123,125600,411315010,6400,6400,6400,6400,20
20231123,125500,411187010,6400,6400,6400,6400,30
20231123,125400,410995010,6400,6400,6400,6370,2051
20231123,125300,397913240,6410,6410,6410,6410,31
20231123,125200,397714530,6390,6390,6390,6390,0
20231123,125100,397714530,6390,6390,6390,6390,50
20231123,125000,397395030,6400,6400,6400,6400,0
20231123,124900,397395030,6400,6400,6400,6400,0
20231123,124800,397395030,6400,6400,6400,6400,672
20231123,124700,393094230,6400,6400,6400,6400,600
20231123,124600,389254230,6400,6400,6400,6400,0
20231123,124500,389254230,6400,6400,6400,6400,0
20231123,124400,389254230,6400,6400,6400,6400,0
20231123,124300,389254230,6400,6400,6400,6400,500
20231123,124200,386054230,6400,6410,6410,6400,56
20231123,124100,385695730,6410,6410,6410,6410,5
20231123,124000,385663680,6410,6410,6410,6410,0
20231123,123900,385663680,6410,6410,6410,6410,0
20231123,123800,385663680,6410,6410,6410,6410,21
20231123,123700,385529070,6410,6410,6410,6410,1
20231123,123600,385522660,6410,6410,6410,6410,556
20231123,123500,381958700,6410,6420,6420,6410,1500
20231123,123400,372341820,6420,6420,6420,6420,0
20231123,123300,372341820,6420,6420,6420,6420,0
20231123,123200,372341820,6420,6420,6420,6420,0
20231123,123100,372341820,6420,6420,6420,6420,10
20231123,123000,372277620,6430,6430,6430,6430,5
20231123,122900,372245470,6430,6430,6430,6430,0
20231123,122800,372245470,6430,6420,6430,6420,120
20231123,122700,371474870,6430,6430,6430,6430,0
20231123,122600,371474870,6430,6430,6430,6430,0
20231123,122500,371474870,6430,6430,6430,6430,50
20231123,122400,371153370,6430,6430,6430,6430,0
20231123,122300,371153370,6430,6430,6430,6430,0
20231123,122200,371153370,6430,6430,6430,6430,1585
20231123,122100,360961820,6430,6440,6440,6430,119
20231123,122000,360196060,6440,6440,6440,6440,0
20231123,121900,360196060,6440,6440,6440,6440,610
20231123,121800,356267660,6450,6450,6450,6450,0
20231123,121700,356267660,6450,6450,6450,6450,0
20231123,121600,356267660,6450,6450,6450,6450,0
20231123,121500,356267660,6450,6450,6450,6450,0
20231123,121400,356267660,6450,6450,6450,6450,0
20231123,121300,356267660,6450,6450,6450,6450,114
20231123,121200,355532360,6460,6460,6460,6460,0
20231123,121100,355532360,6460,6460,6460,6460,0
20231123,121000,355532360,6460,6460,6460,6460,0
20231123,120900,355532360,6460,6460,6460,6460,0
20231123,120800,355532360,6460,6460,6460,6460,0
20231123,120700,355532360,6460,6460,6460,6460,0
20231123,120600,355532360,6460,6460,6460,6460,0
20231123,120500,355532360,6460,6450,6460,6450,7
20231123,120400,355487200,6450,6450,6450,6450,100
20231123,120300,354842200,6450,6450,6450,6450,99
20231123,120200,354203650,6450,6450,6450,6450,30
20231123,120100,354010150,6450,6450,6450,6450,0
20231123,120000,354010150,6450,6450,6450,6450,268
20231123,115900,352281550,6450,6450,6450,6450,470
20231123,115800,349250050,6450,6450,6450,6450,0
20231123,115700,349250050,6450,6450,6450,6450,0
20231123,115600,349250050,6450,6450,6450,6450,1
20231123,115500,349243600,6450,6450,6450,6450,0
20231123,115400,349243600,6450,6450,6450,6450,0
20231123,115300,349243600,6450,6450,6450,6450,0
20231123,115200,349243600,6450,6450,6450,6450,340
20231123,115100,347050600,6450,6450,6450,6450,159
20231123,115000,346025050,6450,6450,6450,6450,0
20231123,114900,346025050,6450,6450,6450,6450,0
20231123,114800,346025050,6450,6450,6450,6450,0
20231123,114700,346025050,6450,6450,6450,6450,1
20231123,114600,346018600,6450,6450,6450,6450,0
20231123,114500,346018600,6450,6450,6450,6450,0
20231123,114400,346018600,6450,6450,6450,6450,0
20231123,114300,346018600,6450,6450,6450,6450,0
20231123,114200,346018600,6450,6450,6450,6450,0
20231123,114100,346018600,6450,6450,6450,6450,380
20231123,114000,343567600,6450,6450,6450,6450,0
20231123,113900,343567600,6450,6450,6450,6450,0
20231123,113800,343567600,6450,6470,6470,6450,200
20231123,113700,342277560,6450,6450,6450,6450,0
20231123,113600,342277560,6450,6450,6450,6450,0
20231123,113500,342277560,6450,6450,6450,6450,0
20231123,113400,342277560,6450,6450,6450,6450,0
20231123,113300,342277560,6450,6450,6450,6450,1
20231123,113200,342271110,6450,6450,6450,6450,30
20231123,113100,342077610,6450,6450,6450,6450,0
20231123,113000,342077610,6450,6450,6450,6450,0
20231123,112900,342077610,6450,6450,6450,6450,0
20231123,112800,342077610,6450,6450,6450,6450,0
20231123,112700,342077610,6450,6450,6450,6450,0
20231123,112600,342077610,6450,6450,6450,6450,0
20231123,112500,342077610,6450,6450,6450,6450,0
20231123,112400,342077610,6450,6450,6450,6450,0
20231123,112300,342077610,6450,6450,6450,6450,0
20231123,112200,342077610,6450,6450,6450,6450,28
20231123,112100,341897010,6440,6440,6440,6440,0
20231123,112000,341897010,6440,6440,6440,6440,0
20231123,111900,341897010,6440,6440,6440,6440,0
20231123,111800,341897010,6440,6440,6440,6440,65
20231123,111700,341478410,6440,6440,6440,6440,0
20231123,111600,341478410,6440,6440,6440,6440,0
20231123,111500,341478410,6440,6440,6440,6440,0
20231123,111400,341478410,6440,6440,6440,6440,0
20231123,111300,341478410,6440,6440,6440,6440,0
20231123,111200,341478410,6440,6440,6440,6440,30
20231123,111100,341285210,6440,6450,6450,6440,420
20231123,111000,338580010,6460,6460,6460,6460,0
20231123,110900,338580010,6460,6460,6460,6460,170
20231123,110800,337481810,6470,6470,6470,6470,0
20231123,110700,337481810,6470,6470,6470,6470,0
20231123,110600,337481810,6470,6470,6470,6470,0
20231123,110500,337481810,6470,6470,6470,6470,0
20231123,110400,337481810,6470,6470,6470,6470,0
20231123,110300,337481810,6470,6470,6470,6470,0
20231123,110200,337481810,6470,6470,6470,6470,210
20231123,110100,336123110,6470,6470,6480,6470,134
20231123,110000,335255930,6480,6470,6480,6470,1154
20231123,105900,327789510,6470,6470,6470,6470,0
20231123,105800,327789510,6470,6470,6470,6470,0
20231123,105700,327789510,6470,6470,6470,6470,0
20231123,105600,327789510,6470,6460,6470,6460,48
20231123,105500,327479330,6460,6460,6460,6460,60
20231123,105400,327091730,6460,6460,6460,6460,182
20231123,105300,325916010,6460,6460,6460,6460,30
20231123,105200,325722210,6480,6460,6480,6460,442
20231123,105100,322866290,6460,6460,6460,6460,0
20231123,105000,322866290,6460,6470,6470,6460,150
20231123,104900,321895870,6480,6480,6480,6480,703
20231123,104800,317340430,6490,6490,6490,6490,0
20231123,104700,317340430,6490,6490,6490,6490,0
20231123,104600,317340430,6490,6490,6490,6490,0
20231123,104500,317340430,6490,6490,6490,6490,1
20231123,104400,317333940,6490,6490,6490,6490,0
20231123,104300,317333940,6490,6490,6490,6490,2340
20231123,104200,302147340,6490,6500,6500,6490,193
20231123,104100,300893240,6500,6500,6500,6500,0
20231123,104000,300893240,6500,6500,6500,6500,0
20231123,103900,300893240,6500,6500,6500,6500,0
20231123,103800,300893240,6500,6500,6500,6500,0
20231123,103700,300893240,6500,6500,6500,6500,549
20231123,103600,297324740,6510,6510,6510,6510,11
20231123,103500,297253130,6510,6510,6510,6510,4
20231123,103400,297227090,6500,6510,6510,6500,375
20231123,103300,294789490,6520,6520,6520,6520,0
20231123,103200,294789490,6520,6520,6520,6520,0
20231123,103100,294789490,6520,6520,6520,6520,0
20231123,103000,294789490,6520,6520,6520,6520,13
20231123,102900,294704730,6520,6520,6520,6520,0
20231123,102800,294704730,6520,6510,6520,6510,677
20231123,102700,290297360,6510,6510,6510,6510,100
20231123,102600,289646360,6500,6500,6500,6500,0
20231123,102500,289646360,6500,6500,6500,6500,2
20231123,102400,289633360,6490,6490,6490,6490,0
20231123,102300,289633360,6490,6520,6520,6490,597
20231123,102200,285752230,6520,6520,6520,6520,0
20231123,102100,285752230,6520,6520,6520,6520,100
20231123,102000,285100230,6520,6520,6520,6520,0
20231123,101900,285100230,6520,6520,6520,6520,10
20231123,101800,285035030,6540,6540,6540,6540,1
20231123,101700,285028490,6540,6520,6540,6520,900
20231123,101600,279157370,6520,6520,6520,6520,0
20231123,101500,279157370,6520,6520,6520,6520,2
20231123,101400,279144330,6520,6520,6520,6520,51
20231123,101300,278811810,6520,6520,6520,6520,230
20231123,101200,277312210,6520,6520,6520,6520,1
20231123,101100,277305690,6480,6480,6480,6480,127
20231123,101000,276482730,6490,6500,6500,6490,542
20231123,100900,272960480,6510,6510,6520,6510,165
20231123,100800,271886300,6520,6520,6520,6520,11
20231123,100700,271814580,6510,6520,6520,6510,18
20231123,100600,271697240,6500,6520,6520,6500,110
20231123,100500,270981640,6520,6520,6520,6500,228
20231123,100400,269497780,6520,6540,6540,6520,1565
20231123,100300,259278340,6550,6550,6550,6550,0
20231123,100200,259278340,6550,6550,6550,6550,5
20231123,100100,259245590,6550,6540,6550,6540,47
20231123,100000,258937790,6530,6540,6540,6530,524
20231123,095900,255514320,6530,6550,6550,6530,391
20231123,095800,252955270,6550,6560,6560,6530,1178
20231123,095700,245229390,6550,6530,6550,6530,2457
20231123,095600,229158080,6530,6500,6530,6500,916
20231123,095500,223183860,6500,6510,6510,6500,1986
20231123,095400,210257100,6500,6500,6500,6500,16
20231123,095300,210153100,6510,6500,6510,6500,877
20231123,095200,204449330,6500,6500,6500,6500,345
20231123,095100,202206830,6510,6510,6510,6510,0
20231123,095000,202206830,6510,6470,6510,6470,2641
20231123,094900,185082260,6460,6460,6460,6460,1
20231123,094800,185075800,6460,6470,6470,6460,1060
20231123,094700,178217690,6470,6450,6470,6450,503
20231123,094600,174964260,6460,6460,6460,6460,6
20231123,094500,174925500,6460,6460,6470,6460,3241
20231123,094400,153988090,6460,6460,6460,6460,255
20231123,094300,152340790,6460,6460,6460,6460,110
20231123,094200,151630190,6450,6420,6450,6420,1200
20231123,094100,143896190,6420,6440,6450,6410,1283
20231123,094000,135627410,6410,6410,6410,6410,0
20231123,093900,135627410,6410,6410,6410,6410,199
20231123,093800,134351820,6410,6420,6420,6410,1302
20231123,093700,126005760,6440,6440,6440,6440,150
20231123,093600,125039760,6420,6420,6420,6420,201
20231123,093500,123749340,6440,6440,6440,6440,12
20231123,093400,123672060,6450,6450,6450,6450,16
20231123,093300,123568860,6450,6450,6450,6450,4
20231123,093200,123543060,6450,6450,6450,6450,3
20231123,093100,123523710,6410,6450,6450,6400,3500
20231123,093000,101025790,6460,6480,6480,6450,45
20231123,092900,100735060,6460,6460,6460,6460,200
20231123,092800,99443060,6460,6460,6460,6460,120
20231123,092700,98667860,6470,6470,6470,6470,320
20231123,092600,96597460,6470,6470,6470,6470,201
20231123,092500,95296990,6490,6490,6490,6490,155
20231123,092400,94291040,6490,6490,6490,6490,55
20231123,092300,93934090,6490,6490,6490,6490,591
20231123,092200,90098500,6510,6470,6510,6470,2861
20231123,092100,71559370,6470,6470,6470,6470,55
20231123,092000,71203520,6450,6430,6450,6430,2803
20231123,091900,53150300,6430,6430,6430,6430,100
20231123,091800,52507300,6420,6420,6420,6420,10
20231123,091700,52443100,6420,6410,6420,6410,116
20231123,091600,51699480,6410,6400,6410,6400,51
20231123,091500,51372580,6400,6430,6450,6400,1628
20231123,091400,40915820,6430,6390,6430,6390,587
20231123,091300,37148370,6410,6410,6410,6410,500
20231123,091200,33943370,6390,6390,6390,6390,929
20231123,091100,28007060,6390,6390,6390,6390,5
20231123,091000,27975110,6390,6390,6390,6390,620
20231123,090900,24013310,6390,6400,6400,6390,481
20231123,090800,20936710,6400,6400,6410,6400,1898
20231123,090700,8789470,6400,6400,6400,6400,0
20231123,090600,8789470,6400,6400,6400,6400,350
20231123,090500,6549470,6400,6400,6400,6400,100
20231123,090400,5909470,6400,6400,6400,6400,12
20231123,090300,5832670,6400,6400,6400,6400,1
20231123,090200,5826270,6400,6410,6410,6400,529
20231123,090100,2439400,6410,6410,6410,6410,100
20231123,090000,1798400,6400,6400,6400,6400,281