stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,212700,53395835,2060,2060,2060,2060,1
20231124,212600,53395835,2060,2060,2060,2060,0
20231124,212500,53395835,2060,2060,2060,2060,0
20231124,212400,53395835,2060,2060,2060,2060,0
20231124,212300,53395835,2060,2060,2060,2060,0
20231124,212200,53395835,2060,2060,2060,2060,0
20231124,212100,53395835,2060,2060,2060,2060,0
20231124,212000,53395835,2060,2060,2060,2060,0
20231124,211900,53395835,2060,2060,2060,2060,0
20231124,211800,53395835,2060,2060,2060,2060,0
20231124,211700,53395835,2060,2060,2060,2060,0
20231124,211600,53395835,2060,2060,2060,2060,0
20231124,211500,53395835,2060,2060,2060,2060,0
20231124,211400,53395835,2060,2060,2060,2060,0
20231124,211300,53395835,2060,2060,2060,2060,0
20231124,211200,53395835,2060,2060,2060,2060,0
20231124,211100,53395835,2060,2060,2060,2060,0
20231124,211000,53395835,2060,2060,2060,2060,0
20231124,210900,53395835,2060,2060,2060,2060,0
20231124,210800,53395835,2060,2060,2060,2060,0
20231124,210700,53395835,2060,2060,2060,2060,0
20231124,210600,53395835,2060,2060,2060,2060,0
20231124,210500,53395835,2060,2060,2060,2060,0
20231124,210400,53395835,2060,2060,2060,2060,0
20231124,210300,53395835,2060,2060,2060,2060,0
20231124,210200,53395835,2060,2060,2060,2060,0
20231124,210100,53395835,2060,2060,2060,2060,0
20231124,210000,53395835,2060,2060,2060,2060,0
20231124,205900,53395835,2060,2060,2060,2060,0
20231124,205800,53395835,2060,2060,2060,2060,0
20231124,205700,53395835,2060,2060,2060,2060,1
20231124,205600,53395835,2060,2060,2060,2060,0
20231124,205500,53395835,2060,2060,2060,2060,0
20231124,205400,53395835,2060,2060,2060,2060,0
20231124,205300,53395835,2060,2060,2060,2060,0
20231124,205200,53395835,2060,2060,2060,2060,0
20231124,205100,53395835,2060,2060,2060,2060,0
20231124,205000,53395835,2060,2060,2060,2060,0
20231124,204900,53395835,2060,2060,2060,2060,0
20231124,204800,53395835,2060,2060,2060,2060,0
20231124,204700,53395835,2060,2060,2060,2060,0
20231124,204600,53395835,2060,2060,2060,2060,0
20231124,204500,53395835,2060,2060,2060,2060,0
20231124,204400,53395835,2060,2060,2060,2060,0
20231124,204300,53395835,2060,2060,2060,2060,0
20231124,204200,53395835,2060,2060,2060,2060,0
20231124,204100,53395835,2060,2060,2060,2060,0
20231124,204000,53395835,2060,2060,2060,2060,0
20231124,203900,53395835,2060,2060,2060,2060,0
20231124,203800,53395835,2060,2060,2060,2060,0
20231124,203700,53395835,2060,2060,2060,2060,0
20231124,203600,53395835,2060,2060,2060,2060,0
20231124,203500,53395835,2060,2060,2060,2060,0
20231124,203400,53395835,2060,2060,2060,2060,0
20231124,203300,53395835,2060,2060,2060,2060,0
20231124,203200,53395835,2060,2060,2060,2060,0
20231124,203100,53395835,2060,2060,2060,2060,0
20231124,203000,53395835,2060,2060,2060,2060,0
20231124,202900,53395835,2060,2060,2060,2060,0
20231124,202800,53395835,2060,2060,2060,2060,0
20231124,202700,53395835,2060,2060,2060,2060,1
20231124,202600,53395835,2060,2060,2060,2060,0
20231124,202500,53395835,2060,2060,2060,2060,0
20231124,202400,53395835,2060,2060,2060,2060,0
20231124,202300,53395835,2060,2060,2060,2060,0
20231124,202200,53395835,2060,2060,2060,2060,0
20231124,202100,53395835,2060,2060,2060,2060,0
20231124,202000,53395835,2060,2060,2060,2060,0
20231124,201900,53395835,2060,2060,2060,2060,0
20231124,201800,53395835,2060,2060,2060,2060,0
20231124,201700,53395835,2060,2060,2060,2060,0
20231124,201600,53395835,2060,2060,2060,2060,0
20231124,201500,53395835,2060,2060,2060,2060,0
20231124,201400,53395835,2060,2060,2060,2060,0
20231124,201300,53395835,2060,2060,2060,2060,0
20231124,201200,53395835,2060,2060,2060,2060,0
20231124,201100,53395835,2060,2060,2060,2060,0
20231124,201000,53395835,2060,2060,2060,2060,0
20231124,200900,53395835,2060,2060,2060,2060,0
20231124,200800,53395835,2060,2060,2060,2060,0
20231124,200700,53395835,2060,2060,2060,2060,0
20231124,200600,53395835,2060,2060,2060,2060,0
20231124,200500,53395835,2060,2060,2060,2060,0
20231124,200400,53395835,2060,2060,2060,2060,0
20231124,200300,53395835,2060,2060,2060,2060,0
20231124,200200,53395835,2060,2060,2060,2060,0
20231124,200100,53395835,2060,2060,2060,2060,0
20231124,200000,53395835,2060,2060,2060,2060,0
20231124,195900,53395835,2060,2060,2060,2060,0
20231124,195800,53395835,2060,2060,2060,2060,0
20231124,195700,53395835,2060,2060,2060,2060,1
20231124,195600,53395835,2060,2060,2060,2060,0
20231124,195500,53395835,2060,2060,2060,2060,0
20231124,195400,53395835,2060,2060,2060,2060,0
20231124,195300,53395835,2060,2060,2060,2060,0
20231124,195200,53395835,2060,2060,2060,2060,0
20231124,195100,53395835,2060,2060,2060,2060,0
20231124,195000,53395835,2060,2060,2060,2060,0
20231124,194900,53395835,2060,2060,2060,2060,0
20231124,194800,53395835,2060,2060,2060,2060,0
20231124,194700,53395835,2060,2060,2060,2060,0
20231124,194600,53395835,2060,2060,2060,2060,0
20231124,194500,53395835,2060,2060,2060,2060,0
20231124,194400,53395835,2060,2060,2060,2060,0
20231124,194300,53395835,2060,2060,2060,2060,0
20231124,194200,53395835,2060,2060,2060,2060,0
20231124,194100,53395835,2060,2060,2060,2060,0
20231124,194000,53395835,2060,2060,2060,2060,0
20231124,193900,53395835,2060,2060,2060,2060,0
20231124,193800,53395835,2060,2060,2060,2060,0
20231124,193700,53395835,2060,2060,2060,2060,0
20231124,193600,53395835,2060,2060,2060,2060,0
20231124,193500,53395835,2060,2060,2060,2060,0
20231124,193400,53395835,2060,2060,2060,2060,0
20231124,193300,53395835,2060,2060,2060,2060,0
20231124,193200,53395835,2060,2060,2060,2060,0
20231124,193100,53395835,2060,2060,2060,2060,0
20231124,193000,53395835,2060,2060,2060,2060,0
20231124,192900,53395835,2060,2060,2060,2060,0
20231124,192800,53395835,2060,2060,2060,2060,0
20231124,192700,53395835,2060,2060,2060,2060,1
20231124,192600,53395835,2060,2060,2060,2060,0
20231124,192500,53395835,2060,2060,2060,2060,0
20231124,192400,53395835,2060,2060,2060,2060,0
20231124,192300,53395835,2060,2060,2060,2060,0
20231124,192200,53395835,2060,2060,2060,2060,0
20231124,192100,53395835,2060,2060,2060,2060,0
20231124,192000,53395835,2060,2060,2060,2060,0
20231124,191900,53395835,2060,2060,2060,2060,0
20231124,191800,53395835,2060,2060,2060,2060,0
20231124,191700,53395835,2060,2060,2060,2060,0
20231124,191600,53395835,2060,2060,2060,2060,0
20231124,191500,53395835,2060,2060,2060,2060,0
20231124,191400,53395835,2060,2060,2060,2060,0
20231124,191300,53395835,2060,2060,2060,2060,0
20231124,191200,53395835,2060,2060,2060,2060,0
20231124,191100,53395835,2060,2060,2060,2060,0
20231124,191000,53395835,2060,2060,2060,2060,0
20231124,190900,53395835,2060,2060,2060,2060,0
20231124,190800,53395835,2060,2060,2060,2060,0
20231124,190700,53395835,2060,2060,2060,2060,0
20231124,190600,53395835,2060,2060,2060,2060,0
20231124,190500,53395835,2060,2060,2060,2060,0
20231124,190400,53395835,2060,2060,2060,2060,0
20231124,190300,53395835,2060,2060,2060,2060,0
20231124,190200,53395835,2060,2060,2060,2060,0
20231124,190100,53395835,2060,2060,2060,2060,0
20231124,190000,53395835,2060,2060,2060,2060,0
20231124,185900,53395835,2060,2060,2060,2060,0
20231124,185800,53395835,2060,2060,2060,2060,0
20231124,185700,53395835,2060,2060,2060,2060,1
20231124,185600,53395835,2060,2060,2060,2060,0
20231124,185500,53395835,2060,2060,2060,2060,0
20231124,185400,53395835,2060,2060,2060,2060,0
20231124,185300,53395835,2060,2060,2060,2060,0
20231124,185200,53395835,2060,2060,2060,2060,0
20231124,185100,53395835,2060,2060,2060,2060,0
20231124,185000,53395835,2060,2060,2060,2060,0
20231124,184900,53395835,2060,2060,2060,2060,0
20231124,184800,53395835,2060,2060,2060,2060,0
20231124,184700,53395835,2060,2060,2060,2060,0
20231124,184600,53395835,2060,2060,2060,2060,0
20231124,184500,53395835,2060,2060,2060,2060,0
20231124,184400,53395835,2060,2060,2060,2060,0
20231124,184300,53395835,2060,2060,2060,2060,0
20231124,184200,53395835,2060,2060,2060,2060,0
20231124,184100,53395835,2060,2060,2060,2060,0
20231124,184000,53395835,2060,2060,2060,2060,0
20231124,183900,53395835,2060,2060,2060,2060,0
20231124,183800,53395835,2060,2060,2060,2060,0
20231124,183700,53395835,2060,2060,2060,2060,0
20231124,183600,53395835,2060,2060,2060,2060,0
20231124,183500,53395835,2060,2060,2060,2060,0
20231124,183400,53395835,2060,2060,2060,2060,0
20231124,183300,53395835,2060,2060,2060,2060,0
20231124,183200,53395835,2060,2060,2060,2060,0
20231124,183100,53395835,2060,2060,2060,2060,0
20231124,183000,53395835,2060,2060,2060,2060,0
20231124,182900,53395835,2060,2060,2060,2060,0
20231124,182800,53395835,2060,2060,2060,2060,0
20231124,182700,53395835,2060,2060,2060,2060,1
20231124,182600,53395835,2060,2060,2060,2060,0
20231124,182500,53395835,2060,2060,2060,2060,0
20231124,182400,53395835,2060,2060,2060,2060,0
20231124,182300,53395835,2060,2060,2060,2060,0
20231124,182200,53395835,2060,2060,2060,2060,0
20231124,182100,53395835,2060,2060,2060,2060,0
20231124,182000,53395835,2060,2060,2060,2060,0
20231124,181900,53395835,2060,2060,2060,2060,0
20231124,181800,53395835,2060,2060,2060,2060,0
20231124,181700,53395835,2060,2060,2060,2060,0
20231124,181600,53395835,2060,2060,2060,2060,0
20231124,181500,53395835,2060,2060,2060,2060,0
20231124,181400,53395835,2060,2060,2060,2060,0
20231124,181300,53395835,2060,2060,2060,2060,0
20231124,181200,53395835,2060,2060,2060,2060,0
20231124,181100,53395835,2060,2060,2060,2060,0
20231124,181000,53395835,2060,2060,2060,2060,0
20231124,180900,53395835,2060,2060,2060,2060,0
20231124,180800,53395835,2060,2060,2060,2060,0
20231124,180700,53395835,2060,2060,2060,2060,0
20231124,180600,53395835,2060,2060,2060,2060,0
20231124,180500,53395835,2060,2060,2060,2060,0
20231124,180400,53395835,2060,2060,2060,2060,0
20231124,180300,53395835,2060,2060,2060,2060,0
20231124,180200,53395835,2060,2060,2060,2060,0
20231124,180100,53395835,2060,2060,2060,2060,0
20231124,180000,53395835,2060,2060,2060,2060,0
20231124,175900,53395835,2060,2060,2060,2060,0
20231124,175800,53395835,2060,2060,2060,2060,0
20231124,175700,53395835,2060,2060,2060,2060,1
20231124,175600,53395835,2060,2060,2060,2060,0
20231124,175500,53395835,2060,2060,2060,2060,0
20231124,175400,53395835,2060,2060,2060,2060,0
20231124,175300,53395835,2060,2060,2060,2060,0
20231124,175200,53395835,2060,2060,2060,2060,0
20231124,175100,53395835,2060,2060,2060,2060,0
20231124,175000,53395835,2060,2060,2060,2060,0
20231124,174900,53395835,2060,2060,2060,2060,0
20231124,174800,53395835,2060,2060,2060,2060,0
20231124,174700,53395835,2060,2060,2060,2060,0
20231124,174600,53395835,2060,2060,2060,2060,0
20231124,174500,53395835,2060,2060,2060,2060,0
20231124,174400,53395835,2060,2060,2060,2060,0
20231124,174300,53395835,2060,2060,2060,2060,0
20231124,174200,53395835,2060,2060,2060,2060,0
20231124,174100,53395835,2060,2060,2060,2060,0
20231124,174000,53395835,2060,2060,2060,2060,0
20231124,173900,53395835,2060,2060,2060,2060,0
20231124,173800,53395835,2060,2060,2060,2060,0
20231124,173700,53395835,2060,2060,2060,2060,0
20231124,173600,53395835,2060,2060,2060,2060,0
20231124,173500,53395835,2060,2060,2060,2060,0
20231124,173400,53395835,2060,2060,2060,2060,0
20231124,173300,53395835,2060,2060,2060,2060,0
20231124,173200,53395835,2060,2060,2060,2060,0
20231124,173100,53395835,2060,2060,2060,2060,0
20231124,173000,53395835,2060,2060,2060,2060,0
20231124,172900,53395835,2060,2060,2060,2060,0
20231124,172800,53395835,2060,2060,2060,2060,0
20231124,172700,53395835,2060,2060,2060,2060,1
20231124,172600,53395835,2060,2060,2060,2060,0
20231124,172500,53395835,2060,2060,2060,2060,0
20231124,172400,53395835,2060,2060,2060,2060,0
20231124,172300,53395835,2060,2060,2060,2060,0
20231124,172200,53395835,2060,2060,2060,2060,0
20231124,172100,53395835,2060,2060,2060,2060,0
20231124,172000,53395835,2060,2060,2060,2060,0
20231124,171900,53395835,2060,2060,2060,2060,0
20231124,171800,53395835,2060,2060,2060,2060,0
20231124,171700,53395835,2060,2060,2060,2060,0
20231124,171600,53395835,2060,2060,2060,2060,0
20231124,171500,53395835,2060,2060,2060,2060,0
20231124,171400,53395835,2060,2060,2060,2060,0
20231124,171300,53395835,2060,2060,2060,2060,0
20231124,171200,53395835,2060,2060,2060,2060,0
20231124,171100,53395835,2060,2060,2060,2060,0
20231124,171000,53395835,2060,2060,2060,2060,0
20231124,170900,53395835,2060,2060,2060,2060,0
20231124,170800,53395835,2060,2060,2060,2060,0
20231124,170700,53395835,2060,2060,2060,2060,0
20231124,170600,53395835,2060,2060,2060,2060,0
20231124,170500,53395835,2060,2060,2060,2060,0
20231124,170400,53395835,2060,2060,2060,2060,0
20231124,170300,53395835,2060,2060,2060,2060,0
20231124,170200,53395835,2060,2060,2060,2060,0
20231124,170100,53395835,2060,2060,2060,2060,0
20231124,170000,53395835,2060,2060,2060,2060,0
20231124,165900,53395835,2060,2060,2060,2060,0
20231124,165800,53395835,2060,2060,2060,2060,0
20231124,165700,53395835,2060,2060,2060,2060,1
20231124,165600,53395835,2060,2060,2060,2060,0
20231124,165500,53395835,2060,2060,2060,2060,0
20231124,165400,53395835,2060,2060,2060,2060,0
20231124,165300,53395835,2060,2060,2060,2060,0
20231124,165200,53395835,2060,2060,2060,2060,0
20231124,165100,53395835,2060,2060,2060,2060,0
20231124,165000,53395835,2060,2060,2060,2060,0
20231124,164900,53395835,2060,2060,2060,2060,0
20231124,164800,53395835,2060,2060,2060,2060,0
20231124,164700,53395835,2060,2060,2060,2060,0
20231124,164600,53395835,2060,2060,2060,2060,0
20231124,164500,53395835,2060,2060,2060,2060,0
20231124,164400,53395835,2060,2060,2060,2060,0
20231124,164300,53395835,2060,2060,2060,2060,0
20231124,164200,53395835,2060,2060,2060,2060,0
20231124,164100,53395835,2060,2060,2060,2060,0
20231124,164000,53395835,2060,2060,2060,2060,0
20231124,163900,53395835,2060,2060,2060,2060,0
20231124,163800,53395835,2060,2060,2060,2060,0
20231124,163700,53395835,2060,2060,2060,2060,0
20231124,163600,53395835,2060,2060,2060,2060,0
20231124,163500,53395835,2060,2060,2060,2060,0
20231124,163400,53395835,2060,2060,2060,2060,0
20231124,163300,53395835,2060,2060,2060,2060,0
20231124,163200,53395835,2060,2060,2060,2060,0
20231124,163100,53395835,2060,2060,2060,2060,0
20231124,163000,53395835,2060,2060,2060,2060,0
20231124,162900,53395835,2060,2060,2060,2060,0
20231124,162800,53395835,2060,2060,2060,2060,0
20231124,162700,53395835,2060,2060,2060,2060,1
20231124,162600,53395835,2060,2060,2060,2060,0
20231124,162500,53395835,2060,2060,2060,2060,0
20231124,162400,53395835,2060,2060,2060,2060,0
20231124,162300,53395835,2060,2060,2060,2060,0
20231124,162200,53395835,2060,2060,2060,2060,0
20231124,162100,53395835,2060,2060,2060,2060,0
20231124,162000,53395835,2060,2060,2060,2060,0
20231124,161900,53395835,2060,2060,2060,2060,0
20231124,161800,53395835,2060,2060,2060,2060,0
20231124,161700,53395835,2060,2060,2060,2060,0
20231124,161600,53395835,2060,2060,2060,2060,0
20231124,161500,53395835,2060,2060,2060,2060,0
20231124,161400,53395835,2060,2060,2060,2060,0
20231124,161300,53395835,2060,2060,2060,2060,0
20231124,161200,53395835,2060,2060,2060,2060,0
20231124,161100,53395835,2060,2060,2060,2060,0
20231124,161000,53395835,2060,2060,2060,2060,0
20231124,160900,53395835,2060,2060,2060,2060,0
20231124,160800,53395835,2060,2060,2060,2060,0
20231124,160700,53395835,2060,2060,2060,2060,0
20231124,160600,53395835,2060,2060,2060,2060,0
20231124,160500,53395835,2060,2060,2060,2060,0
20231124,160400,53395835,2060,2060,2060,2060,0
20231124,160300,53395835,2060,2060,2060,2060,0
20231124,160200,53395835,2060,2060,2060,2060,0
20231124,160100,53395835,2060,2060,2060,2060,0
20231124,160000,53395835,2060,2060,2060,2060,0
20231124,155900,53395835,2060,2060,2060,2060,0
20231124,155800,53395835,2060,2060,2060,2060,0
20231124,155700,53395835,2060,2060,2060,2060,1
20231124,155600,53395835,2060,2060,2060,2060,0
20231124,155500,53395835,2060,2060,2060,2060,0
20231124,155400,53395835,2060,2060,2060,2060,0
20231124,155300,53395835,2060,2060,2060,2060,0
20231124,155200,53395835,2060,2060,2060,2060,0
20231124,155100,53395835,2060,2060,2060,2060,0
20231124,155000,53395835,2060,2060,2060,2060,0
20231124,154900,53395835,2060,2060,2060,2060,0
20231124,154800,53395835,2060,2060,2060,2060,0
20231124,154700,53395835,2060,2060,2060,2060,0
20231124,154600,53395835,2060,2060,2060,2060,0
20231124,154500,53395835,2060,2060,2060,2060,0
20231124,154400,53395835,2060,2060,2060,2060,0
20231124,154300,53395835,2060,2060,2060,2060,0
20231124,154200,53395835,2060,2060,2060,2060,0
20231124,154100,53395835,2060,2060,2060,2060,0
20231124,154000,53395835,2060,2060,2060,2060,0
20231124,153900,53395835,2060,2060,2060,2060,0
20231124,153800,53395835,2060,2060,2060,2060,0
20231124,153700,53395835,2060,2060,2060,2060,0
20231124,153600,53395835,2060,2060,2060,2060,0
20231124,153500,53395835,2060,2060,2060,2060,0
20231124,153400,53395835,2060,2060,2060,2060,0
20231124,153300,53395835,2060,2060,2060,2060,0
20231124,153200,53395835,2060,2060,2060,2060,0
20231124,153100,53395835,2060,2060,2060,2060,0
20231124,153000,53395835,2060,2060,2060,2060,0
20231124,152900,53395835,2060,2060,2060,2060,0
20231124,152800,53395835,2060,2060,2060,2060,0
20231124,152700,53395835,2060,2060,2060,2060,0
20231124,152600,53395835,2060,2060,2060,2060,0
20231124,152500,53395835,2060,2060,2060,2060,0
20231124,152400,53395835,2060,2060,2060,2060,0
20231124,152300,53395835,2060,2060,2060,2060,0
20231124,152200,53395835,2060,2060,2060,2060,0
20231124,152100,53395835,2060,2060,2060,2060,0
20231124,152000,53395835,2060,2060,2060,2060,0
20231124,151900,53395835,2060,2060,2060,2060,0
20231124,151800,53395835,2060,2060,2060,2060,0
20231124,151700,53395835,2060,2060,2060,2060,0
20231124,151600,53395835,2060,2060,2060,2060,0
20231124,151500,53395835,2060,2060,2060,2060,0
20231124,151400,53395835,2060,2060,2060,2060,0
20231124,151300,53395835,2060,2060,2060,2060,0
20231124,151200,53395835,2060,2060,2060,2060,0
20231124,151100,53395835,2060,2060,2060,2060,0
20231124,151000,53395835,2060,2060,2060,2060,0
20231124,150900,53395835,2060,2060,2060,2060,0
20231124,150800,53395835,2060,2060,2060,2060,0
20231124,150700,53395835,2060,2060,2060,2060,0
20231124,150600,53395835,2060,2060,2060,2060,0
20231124,150500,53395835,2060,2060,2060,2060,0
20231124,150400,53395835,2060,2060,2060,2060,1
20231124,150300,53393775,2050,2050,2050,2050,0
20231124,150200,53393775,2050,2050,2050,2050,0
20231124,150100,53393775,2050,2050,2050,2050,0
20231124,150000,53393775,2050,2050,2050,2050,60
20231124,145900,53270775,2050,2050,2050,2050,123
20231124,145800,53018625,2060,2060,2060,2060,1
20231124,145700,53016565,2050,2050,2050,2050,34
20231124,145600,52946865,2050,2050,2050,2050,0
20231124,145500,52946865,2050,2050,2050,2050,0
20231124,145400,52946865,2050,2050,2050,2050,35
20231124,145300,52875115,2050,2050,2050,2050,120
20231124,145200,52629115,2050,2050,2050,2050,35
20231124,145100,52557365,2060,2060,2060,2060,0
20231124,145000,52557365,2060,2060,2060,2060,1
20231124,144900,52555305,2050,2050,2050,2050,37
20231124,144800,52479455,2050,2050,2050,2050,0
20231124,144700,52479455,2050,2050,2050,2050,121
20231124,144600,52231405,2050,2050,2050,2050,37
20231124,144500,52155555,2050,2050,2050,2050,0
20231124,144400,52155555,2050,2050,2050,2050,36
20231124,144300,52081755,2050,2050,2050,2050,0
20231124,144200,52081755,2050,2050,2050,2050,0
20231124,144100,52081755,2050,2050,2050,2050,156
20231124,144000,51761955,2050,2050,2050,2050,0
20231124,143900,51761955,2050,2050,2050,2050,37
20231124,143800,51686105,2060,2060,2060,2060,0
20231124,143700,51686105,2060,2060,2060,2060,1
20231124,143600,51684045,2050,2050,2050,2050,159
20231124,143500,51358095,2050,2050,2050,2050,0
20231124,143400,51358095,2050,2050,2050,2050,0
20231124,143300,51358095,2050,2050,2050,2050,55
20231124,143200,51245345,2055,2055,2055,2055,0
20231124,143100,51245345,2055,2055,2055,2055,17
20231124,143000,51210410,2055,2055,2055,2055,121
20231124,142900,50961755,2055,2055,2055,2055,0
20231124,142800,50961755,2055,2055,2055,2055,35
20231124,142700,50889830,2055,2055,2055,2055,0
20231124,142600,50889830,2055,2055,2055,2055,37
20231124,142500,50813795,2055,2055,2055,2055,0
20231124,142400,50813795,2055,2055,2055,2055,122
20231124,142300,50563085,2055,2055,2055,2055,37
20231124,142200,50487050,2055,2055,2055,2055,0
20231124,142100,50487050,2055,2055,2055,2055,0
20231124,142000,50487050,2055,2055,2055,2055,35
20231124,141900,50415125,2055,2055,2055,2055,121
20231124,141800,50166470,2055,2055,2055,2055,36
20231124,141700,50092490,2055,2055,2055,2055,0
20231124,141600,50092490,2055,2055,2055,2055,0
20231124,141500,50092490,2055,2055,2055,2055,35
20231124,141400,50020565,2055,2055,2055,2055,0
20231124,141300,50020565,2055,2055,2055,2055,123
20231124,141200,49767800,2055,2055,2055,2055,39
20231124,141100,49687655,2060,2060,2060,2060,1
20231124,141000,49685595,2055,2055,2055,2055,35
20231124,140900,49613670,2055,2055,2055,2055,1
20231124,140800,49611615,2055,2055,2055,2055,0
20231124,140700,49611615,2055,2055,2055,2055,156
20231124,140600,49291035,2055,2055,2055,2055,0
20231124,140500,49291035,2055,2055,2055,2055,36
20231124,140400,49217055,2055,2055,2055,2055,0
20231124,140300,49217055,2055,2055,2055,2055,0
20231124,140200,49217055,2055,2055,2055,2055,160
20231124,140100,48888255,2055,2055,2055,2055,0
20231124,140000,48888255,2055,2055,2055,2055,0
20231124,135900,48888255,2055,2055,2055,2055,35
20231124,135800,48816330,2055,2055,2055,2055,0
20231124,135700,48816330,2055,2055,2055,2055,36
20231124,135600,48742350,2055,2055,2055,2055,122
20231124,135500,48491640,2055,2055,2055,2055,0
20231124,135400,48491640,2055,2055,2055,2055,36
20231124,135300,48417660,2055,2055,2055,2055,0
20231124,135200,48417660,2055,2055,2055,2055,37
20231124,135100,48341625,2055,2055,2055,2055,0
20231124,135000,48341625,2055,2055,2055,2055,121
20231124,134900,48092970,2055,2055,2055,2055,35
20231124,134800,48021045,2055,2055,2055,2055,0
20231124,134700,48021045,2055,2055,2055,2055,0
20231124,134600,48021045,2055,2055,2055,2055,36
20231124,134500,47947065,2055,2055,2055,2055,122
20231124,134400,47696355,2055,2055,2055,2055,37
20231124,134300,47620320,2055,2055,2055,2055,0
20231124,134200,47620320,2055,2055,2055,2055,0
20231124,134100,47620320,2055,2055,2055,2055,36
20231124,134000,47546340,2055,2055,2055,2055,0
20231124,133900,47546340,2055,2055,2055,2055,157
20231124,133800,47223705,2055,2055,2055,2055,0
20231124,133700,47223705,2055,2055,2055,2055,0
20231124,133600,47223705,2055,2055,2055,2055,36
20231124,133500,47149725,2055,2055,2055,2055,0
20231124,133400,47149725,2055,2055,2055,2055,0
20231124,133300,47149725,2055,2055,2055,2055,159
20231124,133200,46822980,2055,2055,2055,2055,0
20231124,133100,46822980,2055,2055,2055,2055,37
20231124,133000,46746945,2055,2055,2055,2055,0
20231124,132900,46746945,2055,2055,2055,2055,0
20231124,132800,46746945,2055,2055,2055,2055,156
20231124,132700,46426365,2055,2055,2055,2055,0
20231124,132600,46426365,2055,2055,2055,2055,0
20231124,132500,46426365,2055,2055,2055,2055,37
20231124,132400,46350330,2055,2055,2055,2055,0
20231124,132300,46350330,2055,2055,2055,2055,35
20231124,132200,46278405,2055,2055,2055,2055,122
20231124,132100,46027695,2055,2055,2055,2055,0
20231124,132000,46027695,2055,2055,2055,2055,37
20231124,131900,45951660,2055,2055,2055,2055,0
20231124,131800,45951660,2055,2055,2055,2055,37
20231124,131700,45875625,2070,2070,2070,2070,0
20231124,131600,45875625,2070,2055,2070,2055,123
20231124,131500,45622845,2055,2055,2055,2055,35
20231124,131400,45550920,2055,2055,2055,2055,0
20231124,131300,45550920,2055,2055,2055,2055,0
20231124,131200,45550920,2055,2055,2055,2055,36
20231124,131100,45476940,2055,2055,2055,2055,0
20231124,131000,45476940,2055,2055,2055,2055,157
20231124,130900,45154305,2055,2055,2055,2055,0
20231124,130800,45154305,2055,2055,2055,2055,0
20231124,130700,45154305,2055,2055,2055,2055,36
20231124,130600,45080325,2055,2055,2055,2055,0
20231124,130500,45080325,2055,2055,2055,2055,159
20231124,130400,44753580,2055,2055,2055,2055,0
20231124,130300,44753580,2055,2055,2055,2055,0
20231124,130200,44753580,2055,2055,2055,2055,35
20231124,130100,44681655,2055,2055,2055,2055,0
20231124,130000,44681655,2055,2055,2055,2055,0
20231124,125900,44681655,2055,2055,2055,2055,160
20231124,125800,44352855,2055,2055,2055,2055,0
20231124,125700,44352855,2055,2055,2055,2055,34
20231124,125600,44282985,2055,2055,2055,2055,0
20231124,125500,44282985,2055,2055,2055,2055,0
20231124,125400,44282985,2055,2055,2055,2055,37
20231124,125300,44206950,2055,2055,2055,2055,122
20231124,125200,43956240,2055,2055,2055,2055,37
20231124,125100,43880205,2055,2055,2055,2055,0
20231124,125000,43880205,2055,2055,2055,2055,0
20231124,124900,43880205,2055,2055,2055,2055,35
20231124,124800,43808280,2055,2055,2055,2055,121
20231124,124700,43559625,2055,2055,2055,2055,0
20231124,124600,43559625,2055,2055,2055,2055,36
20231124,124500,43485645,2055,2055,2055,2055,0
20231124,124400,43485645,2055,2055,2055,2055,36
20231124,124300,43411665,2055,2055,2055,2055,0
20231124,124200,43411665,2055,2055,2055,2055,122
20231124,124100,43160955,2055,2055,2055,2055,37
20231124,124000,43084920,2055,2055,2055,2055,0
20231124,123900,43084920,2055,2055,2055,2055,0
20231124,123800,43084920,2055,2055,2055,2055,36
20231124,123700,43010940,2055,2055,2055,2055,0
20231124,123600,43010940,2055,2055,2055,2055,157
20231124,123500,42688305,2055,2055,2055,2055,0
20231124,123400,42688305,2055,2055,2055,2055,0
20231124,123300,42688305,2055,2055,2055,2055,38
20231124,123200,42610215,2055,2055,2055,2055,0
20231124,123100,42610215,2055,2055,2055,2055,156
20231124,123000,42289635,2055,2055,2055,2055,0
20231124,122900,42289635,2055,2055,2055,2055,0
20231124,122800,42289635,2055,2055,2055,2055,36
20231124,122700,42215655,2055,2055,2055,2055,0
20231124,122600,42215655,2055,2055,2055,2055,0
20231124,122500,42215655,2055,2055,2055,2055,158
20231124,122400,41890965,2055,2055,2055,2055,0
20231124,122300,41890965,2055,2055,2055,2055,36
20231124,122200,41816985,2055,2055,2055,2055,0
20231124,122100,41816985,2055,2055,2055,2055,0
20231124,122000,41816985,2055,2055,2055,2055,37
20231124,121900,41740950,2055,2055,2055,2055,122
20231124,121800,41490240,2055,2055,2055,2055,35
20231124,121700,41418315,2055,2055,2055,2055,0
20231124,121600,41418315,2055,2055,2055,2055,0
20231124,121500,41418315,2055,2055,2055,2055,37
20231124,121400,41342280,2055,2055,2055,2055,122
20231124,121300,41091570,2055,2055,2055,2055,0
20231124,121200,41091570,2055,2055,2055,2055,36
20231124,121100,41017590,2055,2055,2055,2055,26
20231124,121000,40964160,2055,2055,2055,2055,11
20231124,120900,40941555,2050,2050,2050,2050,0
20231124,120800,40941555,2050,2050,2050,2050,242
20231124,120700,40445455,2050,2050,2050,2050,36
20231124,120600,40371655,2050,2050,2050,2050,0
20231124,120500,40371655,2050,2050,2050,2050,0
20231124,120400,40371655,2050,2050,2050,2050,37
20231124,120300,40295805,2050,2050,2050,2050,0
20231124,120200,40295805,2050,2050,2050,2050,157
20231124,120100,39973955,2050,2050,2050,2050,0
20231124,120000,39973955,2050,2050,2050,2050,0
20231124,115900,39973955,2050,2050,2050,2050,37
20231124,115800,39898105,2050,2050,2050,2050,0
20231124,115700,39898105,2050,2050,2050,2050,36
20231124,115600,39824305,2055,2055,2055,2055,1
20231124,115500,39822250,2050,2050,2050,2050,0
20231124,115400,39822250,2050,2050,2050,2050,36
20231124,115300,39748450,2050,2050,2050,2050,0
20231124,115200,39748450,2050,2050,2050,2050,0
20231124,115100,39748450,2050,2050,2050,2050,158
20231124,115000,39424550,2050,2050,2050,2050,0
20231124,114900,39424550,2050,2050,2050,2050,35
20231124,114800,39352800,2050,2050,2050,2050,0
20231124,114700,39352800,2050,2050,2050,2050,0
20231124,114600,39352800,2050,2050,2050,2050,38
20231124,114500,39274900,2050,2050,2050,2050,121
20231124,114400,39026850,2050,2050,2050,2050,35
20231124,114300,38955100,2050,2050,2050,2050,0
20231124,114200,38955100,2050,2050,2050,2050,0
20231124,114100,38955100,2050,2050,2050,2050,36
20231124,114000,38881300,2050,2050,2050,2050,0
20231124,113900,38881300,2050,2050,2050,2050,122
20231124,113800,38631200,2050,2050,2050,2050,37
20231124,113700,38555350,2050,2050,2050,2050,0
20231124,113600,38555350,2050,2050,2050,2050,36
20231124,113500,38481550,2050,2050,2050,2050,0
20231124,113400,38481550,2050,2050,2050,2050,122
20231124,113300,38231450,2050,2050,2050,2050,36
20231124,113200,38157650,2050,2050,2050,2050,0
20231124,113100,38157650,2050,2050,2050,2050,35
20231124,113000,38085900,2050,2050,2050,2050,0
20231124,112900,38085900,2050,2050,2050,2050,0
20231124,112800,38085900,2050,2050,2050,2050,218
20231124,112700,37639000,2050,2050,2050,2050,0
20231124,112600,37639000,2050,2050,2050,2050,0
20231124,112500,37639000,2050,2050,2050,2050,37
20231124,112400,37563150,2050,2050,2050,2050,0
20231124,112300,37563150,2050,2050,2050,2050,34
20231124,112200,37493450,2050,2050,2050,2050,122
20231124,112100,37243350,2050,2050,2050,2050,0
20231124,112000,37243350,2050,2050,2050,2050,38
20231124,111900,37165450,2050,2050,2050,2050,0
20231124,111800,37165450,2050,2050,2050,2050,0
20231124,111700,37165450,2050,2055,2055,2050,97
20231124,111600,36966290,2055,2055,2055,2055,0
20231124,111500,36966290,2055,2055,2055,2055,37
20231124,111400,36890255,2055,2055,2055,2055,19
20231124,111300,36851210,2055,2055,2055,2055,20
20231124,111200,36810110,2055,2055,2055,2055,34
20231124,111100,36740240,2055,2055,2055,2055,122
20231124,111000,36489530,2055,2055,2055,2055,73
20231124,110900,36339515,2055,2055,2055,2055,0
20231124,110800,36339515,2055,2055,2055,2055,19
20231124,110700,36300470,2055,2055,2055,2055,36
20231124,110600,36226490,2055,2055,2055,2055,0
20231124,110500,36226490,2055,2055,2055,2055,121
20231124,110400,35977835,2055,2055,2055,2055,35
20231124,110300,35905910,2055,2055,2055,2055,0
20231124,110200,35905910,2055,2055,2055,2055,37
20231124,110100,35829875,2055,2055,2055,2055,0
20231124,110000,35829875,2055,2055,2055,2055,122
20231124,105900,35579165,2055,2055,2055,2055,37
20231124,105800,35503130,2055,2055,2055,2055,0
20231124,105700,35503130,2055,2055,2055,2055,35
20231124,105600,35431205,2055,2055,2055,2055,0
20231124,105500,35431205,2055,2055,2055,2055,0
20231124,105400,35431205,2055,2055,2055,2055,159
20231124,105300,35104460,2055,2055,2055,2055,0
20231124,105200,35104460,2055,2055,2055,2055,0
20231124,105100,35104460,2055,2055,2055,2055,35
20231124,105000,35032535,2055,2055,2055,2055,0
20231124,104900,35032535,2055,2055,2055,2055,37
20231124,104800,34956500,2055,2055,2055,2055,121
20231124,104700,34707845,2055,2055,2055,2055,0
20231124,104600,34707845,2055,2055,2055,2055,36
20231124,104500,34633865,2055,2055,2055,2055,0
20231124,104400,34633865,2055,2055,2055,2055,69
20231124,104300,34492070,2055,2055,2055,2055,123
20231124,104200,34239305,2060,2060,2060,2060,0
20231124,104100,34239305,2060,2060,2060,2060,3
20231124,104000,34233125,2065,2065,2065,2065,0
20231124,103900,34233125,2065,2065,2065,2065,0
20231124,103800,34233125,2065,2055,2065,2055,73
20231124,103700,34083100,2055,2055,2055,2055,121
20231124,103600,33834445,2060,2060,2060,2060,1
20231124,103500,33832385,2055,2055,2055,2055,0
20231124,103400,33832385,2055,2055,2055,2055,0
20231124,103300,33832385,2055,2055,2055,2055,36
20231124,103200,33758405,2055,2055,2055,2055,0
20231124,103100,33758405,2055,2055,2055,2055,122
20231124,103000,33507695,2055,2055,2055,2055,35
20231124,102900,33435770,2055,2055,2055,2055,0
20231124,102800,33435770,2055,2055,2055,2055,37
20231124,102700,33359735,2055,2055,2055,2055,0
20231124,102600,33359735,2055,2055,2055,2055,0
20231124,102500,33359735,2055,2055,2055,2055,157
20231124,102400,33037100,2055,2055,2055,2055,0
20231124,102300,33037100,2055,2055,2055,2055,36
20231124,102200,32963120,2055,2055,2055,2055,0
20231124,102100,32963120,2055,2055,2055,2055,0
20231124,102000,32963120,2055,2055,2055,2055,157
20231124,101900,32640485,2055,2055,2055,2055,0
20231124,101800,32640485,2055,2055,2055,2055,0
20231124,101700,32640485,2055,2055,2055,2055,38
20231124,101600,32562395,2055,2055,2055,2055,0
20231124,101500,32562395,2055,2055,2055,2055,36
20231124,101400,32488415,2055,2055,2055,2055,122
20231124,101300,32237705,2055,2055,2055,2055,0
20231124,101200,32237705,2055,2055,2055,2055,35
20231124,101100,32165780,2055,2055,2055,2055,0
20231124,101000,32165780,2055,2055,2055,2055,35
20231124,100900,32093855,2055,2055,2055,2055,0
20231124,100800,32093855,2055,2055,2055,2055,121
20231124,100700,31845200,2055,2055,2055,2055,39
20231124,100600,31765055,2070,2070,2070,2070,0
20231124,100500,31765055,2070,2070,2070,2070,1
20231124,100400,31762985,2055,2055,2055,2055,35
20231124,100300,31691060,2055,2055,2055,2055,123
20231124,100200,31438295,2055,2055,2055,2055,36
20231124,100100,31364315,2055,2055,2055,2055,0
20231124,100000,31364315,2055,2055,2055,2055,0
20231124,095900,31364315,2055,2055,2055,2055,35
20231124,095800,31292390,2055,2055,2055,2055,0
20231124,095700,31292390,2055,2055,2055,2055,121
20231124,095600,31043735,2055,2055,2055,2055,37
20231124,095500,30967700,2055,2055,2055,2055,0
20231124,095400,30967700,2055,2055,2055,2055,37
20231124,095300,30891665,2055,2055,2055,2055,0
20231124,095200,30891665,2055,2055,2055,2055,0
20231124,095100,30891665,2055,2055,2055,2055,157
20231124,095000,30569030,2065,2065,2065,2065,1
20231124,094900,30566965,2055,2055,2055,2055,36
20231124,094800,30492985,2055,2055,2055,2055,0
20231124,094700,30492985,2055,2055,2055,2055,0
20231124,094600,30492985,2055,2055,2055,2055,159
20231124,094500,30166240,2055,2055,2055,2055,0
20231124,094400,30166240,2055,2055,2055,2055,0
20231124,094300,30166240,2055,2055,2055,2055,37
20231124,094200,30090205,2055,2055,2055,2055,0
20231124,094100,30090205,2055,2055,2055,2055,37
20231124,094000,30014170,2055,2055,2055,2055,122
20231124,093900,29763460,2055,2055,2055,2055,0
20231124,093800,29763460,2055,2055,2055,2055,34
20231124,093700,29693590,2055,2055,2055,2055,18
20231124,093600,29656600,2060,2055,2060,2055,51
20231124,093500,29551720,2060,2060,2060,2060,49
20231124,093400,29450780,2060,2060,2060,2060,56
20231124,093300,29335420,2055,2055,2055,2055,37
20231124,093200,29259385,2055,2055,2055,2055,0
20231124,093100,29259385,2055,2055,2055,2055,0
20231124,093000,29259385,2055,2055,2055,2055,37
20231124,092900,29183350,2055,2055,2055,2055,121
20231124,092800,28934695,2055,2055,2055,2055,35
20231124,092700,28862770,2060,2060,2060,2060,0
20231124,092600,28862770,2060,2060,2060,2060,0
20231124,092500,28862770,2060,2060,2060,2060,35
20231124,092400,28790670,2055,2055,2055,2055,0
20231124,092300,28790670,2055,2055,2055,2055,163
20231124,092200,28455705,2070,2070,2070,2070,0
20231124,092100,28455705,2070,2070,2070,2070,0
20231124,092000,28455705,2070,2070,2070,2070,0
20231124,091900,28455705,2070,2070,2070,2070,0
20231124,091800,28455705,2070,2070,2070,2070,0
20231124,091700,28455705,2070,2070,2070,2070,0
20231124,091600,28455705,2070,2070,2070,2070,0
20231124,091500,28455705,2070,2070,2070,2070,0
20231124,091400,28455705,2070,2070,2070,2070,0
20231124,091300,28455705,2070,2070,2070,2070,0
20231124,091200,28455705,2070,2070,2070,2070,0
20231124,091100,28455705,2070,2070,2070,2070,0
20231124,091000,28455705,2070,2070,2070,2070,0
20231124,090900,28455705,2070,2070,2070,2070,0
20231124,090800,28455705,2070,2070,2070,2070,0
20231124,090700,28455705,2070,2070,2070,2070,0
20231124,090600,28455705,2070,2070,2070,2070,0
20231124,090500,28455705,2070,2070,2070,2070,0
20231124,090400,28455705,2070,2070,2070,2070,1
20231124,090300,28453635,2065,2065,2065,2065,0
20231124,090200,28453635,2065,2065,2065,2065,0
20231124,090100,28453635,2065,2065,2065,2065,6779
20231124,090000,14455000,2065,2065,2065,2065,7000