stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,193700,151474290,2275,2275,2275,2275,1818
20231124,193600,151474290,2275,2275,2275,2275,0
20231124,193500,151474290,2275,2275,2275,2275,0
20231124,193400,151474290,2275,2275,2275,2275,0
20231124,193300,151474290,2275,2275,2275,2275,0
20231124,193200,151474290,2275,2275,2275,2275,0
20231124,193100,151474290,2275,2275,2275,2275,0
20231124,193000,151474290,2275,2275,2275,2275,0
20231124,192900,151474290,2275,2275,2275,2275,0
20231124,192800,151474290,2275,2275,2275,2275,0
20231124,192700,151474290,2275,2275,2275,2275,0
20231124,192600,151474290,2275,2275,2275,2275,0
20231124,192500,151474290,2275,2275,2275,2275,0
20231124,192400,151474290,2275,2275,2275,2275,0
20231124,192300,151474290,2275,2275,2275,2275,0
20231124,192200,151474290,2275,2275,2275,2275,0
20231124,192100,151474290,2275,2275,2275,2275,0
20231124,192000,151474290,2275,2275,2275,2275,0
20231124,191900,151474290,2275,2275,2275,2275,0
20231124,191800,151474290,2275,2275,2275,2275,0
20231124,191700,151474290,2275,2275,2275,2275,0
20231124,191600,151474290,2275,2275,2275,2275,0
20231124,191500,151474290,2275,2275,2275,2275,0
20231124,191400,151474290,2275,2275,2275,2275,0
20231124,191300,151474290,2275,2275,2275,2275,0
20231124,191200,151474290,2275,2275,2275,2275,0
20231124,191100,151474290,2275,2275,2275,2275,0
20231124,191000,151474290,2275,2275,2275,2275,0
20231124,190900,151474290,2275,2275,2275,2275,0
20231124,190800,151474290,2275,2275,2275,2275,0
20231124,190700,151474290,2275,2275,2275,2275,1818
20231124,190600,151474290,2275,2275,2275,2275,0
20231124,190500,151474290,2275,2275,2275,2275,0
20231124,190400,151474290,2275,2275,2275,2275,0
20231124,190300,151474290,2275,2275,2275,2275,0
20231124,190200,151474290,2275,2275,2275,2275,0
20231124,190100,151474290,2275,2275,2275,2275,0
20231124,190000,151474290,2275,2275,2275,2275,0
20231124,185900,151474290,2275,2275,2275,2275,0
20231124,185800,151474290,2275,2275,2275,2275,0
20231124,185700,151474290,2275,2275,2275,2275,0
20231124,185600,151474290,2275,2275,2275,2275,0
20231124,185500,151474290,2275,2275,2275,2275,0
20231124,185400,151474290,2275,2275,2275,2275,0
20231124,185300,151474290,2275,2275,2275,2275,0
20231124,185200,151474290,2275,2275,2275,2275,0
20231124,185100,151474290,2275,2275,2275,2275,0
20231124,185000,151474290,2275,2275,2275,2275,0
20231124,184900,151474290,2275,2275,2275,2275,0
20231124,184800,151474290,2275,2275,2275,2275,0
20231124,184700,151474290,2275,2275,2275,2275,0
20231124,184600,151474290,2275,2275,2275,2275,0
20231124,184500,151474290,2275,2275,2275,2275,0
20231124,184400,151474290,2275,2275,2275,2275,0
20231124,184300,151474290,2275,2275,2275,2275,0
20231124,184200,151474290,2275,2275,2275,2275,0
20231124,184100,151474290,2275,2275,2275,2275,0
20231124,184000,151474290,2275,2275,2275,2275,0
20231124,183900,151474290,2275,2275,2275,2275,0
20231124,183800,151474290,2275,2275,2275,2275,0
20231124,183700,151474290,2275,2275,2275,2275,1818
20231124,183600,151474290,2275,2275,2275,2275,0
20231124,183500,151474290,2275,2275,2275,2275,0
20231124,183400,151474290,2275,2275,2275,2275,0
20231124,183300,151474290,2275,2275,2275,2275,0
20231124,183200,151474290,2275,2275,2275,2275,0
20231124,183100,151474290,2275,2275,2275,2275,0
20231124,183000,151474290,2275,2275,2275,2275,0
20231124,182900,151474290,2275,2275,2275,2275,0
20231124,182800,151474290,2275,2275,2275,2275,0
20231124,182700,151474290,2275,2275,2275,2275,0
20231124,182600,151474290,2275,2275,2275,2275,0
20231124,182500,151474290,2275,2275,2275,2275,0
20231124,182400,151474290,2275,2275,2275,2275,0
20231124,182300,151474290,2275,2275,2275,2275,0
20231124,182200,151474290,2275,2275,2275,2275,0
20231124,182100,151474290,2275,2275,2275,2275,0
20231124,182000,151474290,2275,2275,2275,2275,0
20231124,181900,151474290,2275,2275,2275,2275,0
20231124,181800,151474290,2275,2275,2275,2275,0
20231124,181700,151474290,2275,2275,2275,2275,0
20231124,181600,151474290,2275,2275,2275,2275,0
20231124,181500,151474290,2275,2275,2275,2275,0
20231124,181400,151474290,2275,2275,2275,2275,0
20231124,181300,151474290,2275,2275,2275,2275,0
20231124,181200,151474290,2275,2275,2275,2275,0
20231124,181100,151474290,2275,2275,2275,2275,0
20231124,181000,151474290,2275,2275,2275,2275,0
20231124,180900,151474290,2275,2275,2275,2275,0
20231124,180800,151474290,2275,2275,2275,2275,0
20231124,180700,151474290,2275,2275,2275,2275,1818
20231124,180600,151474290,2275,2275,2275,2275,0
20231124,180500,151474290,2275,2275,2275,2275,0
20231124,180400,151474290,2275,2275,2275,2275,0
20231124,180300,151474290,2275,2275,2275,2275,0
20231124,180200,151474290,2275,2275,2275,2275,0
20231124,180100,151474290,2275,2275,2275,2275,0
20231124,180000,151474290,2275,2275,2275,2275,0
20231124,175900,151474290,2275,2275,2275,2275,0
20231124,175800,151474290,2275,2275,2275,2275,0
20231124,175700,151474290,2275,2275,2275,2275,0
20231124,175600,151474290,2275,2275,2275,2275,0
20231124,175500,151474290,2275,2275,2275,2275,0
20231124,175400,151474290,2275,2275,2275,2275,0
20231124,175300,151474290,2275,2275,2275,2275,0
20231124,175200,151474290,2275,2275,2275,2275,0
20231124,175100,151474290,2275,2275,2275,2275,0
20231124,175000,151474290,2275,2275,2275,2275,0
20231124,174900,151474290,2275,2275,2275,2275,0
20231124,174800,151474290,2275,2275,2275,2275,0
20231124,174700,151474290,2275,2275,2275,2275,0
20231124,174600,151474290,2275,2275,2275,2275,0
20231124,174500,151474290,2275,2275,2275,2275,0
20231124,174400,151474290,2275,2275,2275,2275,0
20231124,174300,151474290,2275,2275,2275,2275,0
20231124,174200,151474290,2275,2275,2275,2275,0
20231124,174100,151474290,2275,2275,2275,2275,0
20231124,174000,151474290,2275,2275,2275,2275,0
20231124,173900,151474290,2275,2275,2275,2275,0
20231124,173800,151474290,2275,2275,2275,2275,0
20231124,173700,151474290,2275,2275,2275,2275,1818
20231124,173600,151474290,2275,2275,2275,2275,0
20231124,173500,151474290,2275,2275,2275,2275,0
20231124,173400,151474290,2275,2275,2275,2275,0
20231124,173300,151474290,2275,2275,2275,2275,0
20231124,173200,151474290,2275,2275,2275,2275,0
20231124,173100,151474290,2275,2275,2275,2275,0
20231124,173000,151474290,2275,2275,2275,2275,0
20231124,172900,151474290,2275,2275,2275,2275,0
20231124,172800,151474290,2275,2275,2275,2275,0
20231124,172700,151474290,2275,2275,2275,2275,0
20231124,172600,151474290,2275,2275,2275,2275,0
20231124,172500,151474290,2275,2275,2275,2275,0
20231124,172400,151474290,2275,2275,2275,2275,0
20231124,172300,151474290,2275,2275,2275,2275,0
20231124,172200,151474290,2275,2275,2275,2275,0
20231124,172100,151474290,2275,2275,2275,2275,0
20231124,172000,151474290,2275,2275,2275,2275,0
20231124,171900,151474290,2275,2275,2275,2275,0
20231124,171800,151474290,2275,2275,2275,2275,0
20231124,171700,151474290,2275,2275,2275,2275,0
20231124,171600,151474290,2275,2275,2275,2275,0
20231124,171500,151474290,2275,2275,2275,2275,0
20231124,171400,151474290,2275,2275,2275,2275,0
20231124,171300,151474290,2275,2275,2275,2275,0
20231124,171200,151474290,2275,2275,2275,2275,0
20231124,171100,151474290,2275,2275,2275,2275,0
20231124,171000,151474290,2275,2275,2275,2275,0
20231124,170900,151474290,2275,2275,2275,2275,0
20231124,170800,151474290,2275,2275,2275,2275,0
20231124,170700,151474290,2275,2275,2275,2275,1818
20231124,170600,151474290,2275,2275,2275,2275,0
20231124,170500,151474290,2275,2275,2275,2275,0
20231124,170400,151474290,2275,2275,2275,2275,0
20231124,170300,151474290,2275,2275,2275,2275,0
20231124,170200,151474290,2275,2275,2275,2275,0
20231124,170100,151474290,2275,2275,2275,2275,0
20231124,170000,151474290,2275,2275,2275,2275,0
20231124,165900,151474290,2275,2275,2275,2275,0
20231124,165800,151474290,2275,2275,2275,2275,0
20231124,165700,151474290,2275,2275,2275,2275,0
20231124,165600,151474290,2275,2275,2275,2275,0
20231124,165500,151474290,2275,2275,2275,2275,0
20231124,165400,151474290,2275,2275,2275,2275,0
20231124,165300,151474290,2275,2275,2275,2275,0
20231124,165200,151474290,2275,2275,2275,2275,0
20231124,165100,151474290,2275,2275,2275,2275,0
20231124,165000,151474290,2275,2275,2275,2275,0
20231124,164900,151474290,2275,2275,2275,2275,0
20231124,164800,151474290,2275,2275,2275,2275,0
20231124,164700,151474290,2275,2275,2275,2275,0
20231124,164600,151474290,2275,2275,2275,2275,0
20231124,164500,151474290,2275,2275,2275,2275,0
20231124,164400,151474290,2275,2275,2275,2275,0
20231124,164300,151474290,2275,2275,2275,2275,0
20231124,164200,151474290,2275,2275,2275,2275,0
20231124,164100,151474290,2275,2275,2275,2275,0
20231124,164000,151474290,2275,2275,2275,2275,0
20231124,163900,151474290,2275,2275,2275,2275,0
20231124,163800,151474290,2275,2275,2275,2275,0
20231124,163700,151474290,2275,2275,2275,2275,1818
20231124,163600,151474290,2275,2275,2275,2275,0
20231124,163500,151474290,2275,2275,2275,2275,0
20231124,163400,151474290,2275,2275,2275,2275,0
20231124,163300,151474290,2275,2275,2275,2275,0
20231124,163200,151474290,2275,2275,2275,2275,0
20231124,163100,151474290,2275,2275,2275,2275,0
20231124,163000,151474290,2275,2275,2275,2275,0
20231124,162900,151474290,2275,2275,2275,2275,0
20231124,162800,151474290,2275,2275,2275,2275,0
20231124,162700,151474290,2275,2275,2275,2275,0
20231124,162600,151474290,2275,2275,2275,2275,0
20231124,162500,151474290,2275,2275,2275,2275,0
20231124,162400,151474290,2275,2275,2275,2275,0
20231124,162300,151474290,2275,2275,2275,2275,0
20231124,162200,151474290,2275,2275,2275,2275,0
20231124,162100,151474290,2275,2275,2275,2275,0
20231124,162000,151474290,2275,2275,2275,2275,0
20231124,161900,151474290,2275,2275,2275,2275,0
20231124,161800,151474290,2275,2275,2275,2275,0
20231124,161700,151474290,2275,2275,2275,2275,0
20231124,161600,151474290,2275,2275,2275,2275,0
20231124,161500,151474290,2275,2275,2275,2275,0
20231124,161400,151474290,2275,2275,2275,2275,0
20231124,161300,151474290,2275,2275,2275,2275,0
20231124,161200,151474290,2275,2275,2275,2275,0
20231124,161100,151474290,2275,2275,2275,2275,0
20231124,161000,151474290,2275,2275,2275,2275,0
20231124,160900,151474290,2275,2275,2275,2275,0
20231124,160800,151474290,2275,2275,2275,2275,0
20231124,160700,151474290,2275,2275,2275,2275,1818
20231124,160600,151474290,2275,2275,2275,2275,0
20231124,160500,151474290,2275,2275,2275,2275,0
20231124,160400,151474290,2275,2275,2275,2275,0
20231124,160300,151474290,2275,2275,2275,2275,0
20231124,160200,151474290,2275,2275,2275,2275,0
20231124,160100,151474290,2275,2275,2275,2275,0
20231124,160000,151474290,2275,2275,2275,2275,0
20231124,155900,151474290,2275,2275,2275,2275,0
20231124,155800,151474290,2275,2275,2275,2275,0
20231124,155700,151474290,2275,2275,2275,2275,0
20231124,155600,151474290,2275,2275,2275,2275,0
20231124,155500,151474290,2275,2275,2275,2275,0
20231124,155400,151474290,2275,2275,2275,2275,0
20231124,155300,151474290,2275,2275,2275,2275,0
20231124,155200,151474290,2275,2275,2275,2275,0
20231124,155100,151474290,2275,2275,2275,2275,0
20231124,155000,151474290,2275,2275,2275,2275,0
20231124,154900,151474290,2275,2275,2275,2275,0
20231124,154800,151474290,2275,2275,2275,2275,0
20231124,154700,151474290,2275,2275,2275,2275,0
20231124,154600,151474290,2275,2275,2275,2275,0
20231124,154500,151474290,2275,2275,2275,2275,0
20231124,154400,151474290,2275,2275,2275,2275,0
20231124,154300,151474290,2275,2275,2275,2275,0
20231124,154200,151474290,2275,2275,2275,2275,0
20231124,154100,151474290,2275,2275,2275,2275,0
20231124,154000,151474290,2275,2275,2275,2275,0
20231124,153900,151474290,2275,2275,2275,2275,0
20231124,153800,151474290,2275,2275,2275,2275,0
20231124,153700,151474290,2275,2275,2275,2275,1818
20231124,153600,151474290,2275,2275,2275,2275,0
20231124,153500,151474290,2275,2275,2275,2275,0
20231124,153400,151474290,2275,2275,2275,2275,0
20231124,153300,151474290,2275,2275,2275,2275,0
20231124,153200,151474290,2275,2275,2275,2275,0
20231124,153100,151474290,2275,2275,2275,2275,0
20231124,153000,151474290,2275,2275,2275,2275,1818
20231124,152900,147338340,2270,2270,2270,2270,0
20231124,152800,147338340,2270,2270,2270,2270,0
20231124,152700,147338340,2270,2270,2270,2270,0
20231124,152600,147338340,2270,2270,2270,2270,0
20231124,152500,147338340,2270,2270,2270,2270,0
20231124,152400,147338340,2270,2270,2270,2270,0
20231124,152300,147338340,2270,2270,2270,2270,0
20231124,152200,147338340,2270,2270,2270,2270,0
20231124,152100,147338340,2270,2270,2270,2270,0
20231124,152000,147338340,2270,2270,2270,2270,0
20231124,151900,147338340,2270,2275,2275,2270,156
20231124,151800,146984205,2275,2275,2275,2275,0
20231124,151700,146984205,2275,2275,2275,2275,47
20231124,151600,146877280,2280,2280,2280,2280,8
20231124,151500,146859040,2280,2280,2280,2280,1
20231124,151400,146856760,2280,2280,2280,2280,283
20231124,151300,146211520,2275,2275,2275,2275,418
20231124,151200,145260570,2270,2270,2270,2270,720
20231124,151100,143626170,2270,2270,2270,2270,0
20231124,151000,143626170,2270,2270,2270,2270,2103
20231124,150900,138852360,2270,2270,2270,2270,0
20231124,150800,138852360,2270,2270,2270,2270,0
20231124,150700,138852360,2270,2270,2270,2270,50
20231124,150600,138738860,2270,2270,2270,2270,5300
20231124,150500,126707860,2280,2280,2280,2280,10
20231124,150400,126685060,2280,2280,2280,2280,0
20231124,150300,126685060,2280,2280,2280,2280,0
20231124,150200,126685060,2280,2280,2280,2280,20
20231124,150100,126639460,2280,2280,2280,2280,0
20231124,150000,126639460,2280,2275,2280,2275,78
20231124,145900,126462000,2275,2275,2275,2270,2299
20231124,145800,121236770,2270,2270,2270,2270,600
20231124,145700,119874770,2270,2270,2270,2270,20
20231124,145600,119829370,2270,2270,2280,2270,309
20231124,145500,119127930,2275,2275,2275,2275,0
20231124,145400,119127930,2275,2275,2275,2275,964
20231124,145300,116934830,2270,2270,2270,2270,0
20231124,145200,116934830,2270,2270,2270,2270,0
20231124,145100,116934830,2270,2270,2270,2270,0
20231124,145000,116934830,2270,2270,2270,2270,0
20231124,144900,116934830,2270,2270,2270,2270,0
20231124,144800,116934830,2270,2270,2270,2270,0
20231124,144700,116934830,2270,2270,2270,2270,130
20231124,144600,116639730,2280,2280,2280,2280,0
20231124,144500,116639730,2280,2280,2280,2280,0
20231124,144400,116639730,2280,2280,2280,2280,0
20231124,144300,116639730,2280,2280,2280,2280,0
20231124,144200,116639730,2280,2280,2280,2280,0
20231124,144100,116639730,2280,2280,2280,2280,0
20231124,144000,116639730,2280,2275,2280,2275,20
20231124,143900,116594165,2270,2270,2270,2270,1
20231124,143800,116591895,2275,2275,2275,2275,11
20231124,143700,116566870,2275,2275,2275,2275,81
20231124,143600,116382595,2275,2275,2275,2275,0
20231124,143500,116382595,2275,2275,2275,2275,1
20231124,143400,116380320,2275,2275,2275,2270,502
20231124,143300,115238275,2270,2270,2275,2270,3
20231124,143200,115231460,2270,2270,2270,2270,1463
20231124,143100,111910450,2270,2270,2270,2270,0
20231124,143000,111910450,2270,2270,2270,2270,354
20231124,142900,111106870,2270,2270,2270,2270,4600
20231124,142800,100664870,2270,2275,2275,2270,7055
20231124,142700,84650015,2275,2275,2275,2275,0
20231124,142600,84650015,2275,2275,2275,2275,0
20231124,142500,84650015,2275,2275,2275,2275,0
20231124,142400,84650015,2275,2275,2275,2275,1
20231124,142300,84647740,2275,2275,2275,2275,13
20231124,142200,84618165,2275,2275,2275,2275,0
20231124,142100,84618165,2275,2275,2275,2275,0
20231124,142000,84618165,2275,2275,2275,2275,0
20231124,141900,84618165,2275,2275,2275,2275,0
20231124,141800,84618165,2275,2275,2275,2275,0
20231124,141700,84618165,2275,2275,2275,2275,0
20231124,141600,84618165,2275,2265,2275,2265,18
20231124,141500,84577360,2270,2265,2275,2265,42
20231124,141400,84482005,2275,2275,2275,2275,1
20231124,141300,84479730,2265,2265,2265,2265,14
20231124,141200,84448020,2275,2275,2275,2275,0
20231124,141100,84448020,2275,2275,2275,2275,0
20231124,141000,84448020,2275,2265,2275,2265,186
20231124,140900,84026720,2270,2265,2270,2265,576
20231124,140800,82722075,2270,2270,2270,2270,0
20231124,140700,82722075,2270,2270,2270,2270,13
20231124,140600,82692565,2270,2270,2270,2270,30
20231124,140500,82624465,2270,2270,2270,2270,0
20231124,140400,82624465,2270,2270,2270,2270,0
20231124,140300,82624465,2270,2270,2270,2270,0
20231124,140200,82624465,2270,2270,2270,2270,0
20231124,140100,82624465,2270,2270,2270,2270,1634
20231124,140000,78915285,2270,2270,2270,2270,26
20231124,135900,78856265,2270,2270,2270,2270,15
20231124,135800,78822215,2270,2270,2275,2270,8
20231124,135700,78804050,2270,2270,2270,2270,6
20231124,135600,78790430,2270,2270,2270,2270,4
20231124,135500,78781350,2270,2270,2270,2270,4
20231124,135400,78772270,2270,2270,2270,2270,10
20231124,135300,78749570,2270,2270,2270,2265,463
20231124,135200,77700830,2270,2270,2270,2270,7
20231124,135100,77684940,2270,2270,2270,2270,10
20231124,135000,77662240,2270,2275,2275,2270,15
20231124,134900,77628145,2275,2270,2275,2270,9
20231124,134800,77607700,2270,2270,2275,2270,52
20231124,134700,77489655,2270,2270,2275,2270,261
20231124,134600,76897170,2270,2270,2270,2270,11
20231124,134500,76872200,2270,2270,2275,2270,9
20231124,134400,76851760,2270,2270,2270,2270,6
20231124,134300,76838140,2270,2270,2275,2270,7
20231124,134200,76822245,2270,2270,2270,2270,6
20231124,134100,76808625,2270,2270,2275,2270,71
20231124,134000,76647445,2270,2270,2270,2270,60
20231124,133900,76511245,2270,2270,2270,2270,6
20231124,133800,76497625,2265,2265,2265,2265,0
20231124,133700,76497625,2265,2265,2265,2265,0
20231124,133600,76497625,2265,2265,2265,2265,1350
20231124,133500,73439875,2270,2270,2270,2270,0
20231124,133400,73439875,2270,2265,2270,2265,586
20231124,133300,72112535,2270,2270,2270,2270,0
20231124,133200,72112535,2270,2270,2270,2270,0
20231124,133100,72112535,2270,2270,2270,2270,0
20231124,133000,72112535,2270,2270,2270,2270,5
20231124,132900,72101185,2270,2270,2270,2270,2
20231124,132800,72096645,2270,2275,2275,2270,89
20231124,132700,71894610,2275,2275,2275,2275,0
20231124,132600,71894610,2275,2275,2275,2275,1
20231124,132500,71892335,2270,2270,2270,2270,0
20231124,132400,71892335,2270,2275,2275,2270,15
20231124,132300,71858225,2275,2275,2275,2275,0
20231124,132200,71858225,2275,2275,2275,2275,0
20231124,132100,71858225,2275,2270,2275,2270,10
20231124,132000,71835500,2275,2275,2275,2275,0
20231124,131900,71835500,2275,2275,2275,2275,0
20231124,131800,71835500,2275,2275,2275,2275,1
20231124,131700,71833225,2270,2275,2275,2270,97
20231124,131600,71612600,2275,2275,2275,2275,100
20231124,131500,71385100,2275,2275,2275,2275,1
20231124,131400,71382825,2265,2265,2265,2265,50
20231124,131300,71269575,2265,2270,2270,2265,1187
20231124,131200,68581010,2275,2275,2275,2275,1
20231124,131100,68578735,2265,2270,2270,2265,426
20231124,131000,67613190,2275,2275,2275,2275,0
20231124,130900,67613190,2275,2275,2275,2275,0
20231124,130800,67613190,2275,2275,2275,2275,0
20231124,130700,67613190,2275,2275,2275,2275,43
20231124,130600,67515365,2275,2275,2275,2275,100
20231124,130500,67287865,2275,2275,2275,2275,0
20231124,130400,67287865,2275,2275,2275,2275,10
20231124,130300,67265115,2275,2275,2275,2275,0
20231124,130200,67265115,2275,2275,2275,2275,0
20231124,130100,67265115,2275,2275,2275,2275,0
20231124,130000,67265115,2275,2275,2275,2275,0
20231124,125900,67265115,2275,2275,2275,2275,0
20231124,125800,67265115,2275,2275,2275,2275,0
20231124,125700,67265115,2275,2275,2275,2275,0
20231124,125600,67265115,2275,2275,2275,2275,1400
20231124,125500,64080115,2270,2270,2270,2270,0
20231124,125400,64080115,2270,2275,2275,2270,3086
20231124,125300,57074890,2275,2275,2275,2275,45
20231124,125200,56972515,2275,2275,2275,2275,0
20231124,125100,56972515,2275,2275,2275,2275,0
20231124,125000,56972515,2275,2275,2275,2275,0
20231124,124900,56972515,2275,2275,2275,2275,1460
20231124,124800,53651015,2285,2285,2285,2285,0
20231124,124700,53651015,2285,2285,2285,2285,0
20231124,124600,53651015,2285,2285,2285,2285,0
20231124,124500,53651015,2285,2285,2285,2285,0
20231124,124400,53651015,2285,2285,2285,2285,0
20231124,124300,53651015,2285,2285,2285,2285,0
20231124,124200,53651015,2285,2285,2285,2285,0
20231124,124100,53651015,2285,2285,2285,2285,0
20231124,124000,53651015,2285,2285,2285,2285,0
20231124,123900,53651015,2285,2285,2285,2285,0
20231124,123800,53651015,2285,2285,2285,2285,0
20231124,123700,53651015,2285,2285,2285,2285,1
20231124,123600,53648730,2275,2275,2275,2275,1
20231124,123500,53646455,2275,2275,2275,2275,0
20231124,123400,53646455,2275,2275,2275,2275,0
20231124,123300,53646455,2275,2275,2275,2275,0
20231124,123200,53646455,2275,2275,2275,2275,0
20231124,123100,53646455,2275,2275,2275,2275,0
20231124,123000,53646455,2275,2275,2275,2275,0
20231124,122900,53646455,2275,2280,2280,2275,1657
20231124,122800,49876770,2280,2280,2280,2280,0
20231124,122700,49876770,2280,2280,2280,2280,0
20231124,122600,49876770,2280,2280,2280,2280,0
20231124,122500,49876770,2280,2280,2280,2280,0
20231124,122400,49876770,2280,2280,2280,2280,0
20231124,122300,49876770,2280,2280,2280,2280,0
20231124,122200,49876770,2280,2280,2280,2280,0
20231124,122100,49876770,2280,2280,2280,2280,0
20231124,122000,49876770,2280,2280,2280,2280,0
20231124,121900,49876770,2280,2280,2280,2280,0
20231124,121800,49876770,2280,2280,2280,2280,0
20231124,121700,49876770,2280,2280,2280,2280,0
20231124,121600,49876770,2280,2280,2280,2280,0
20231124,121500,49876770,2280,2280,2280,2280,0
20231124,121400,49876770,2280,2280,2280,2280,0
20231124,121300,49876770,2280,2280,2280,2280,0
20231124,121200,49876770,2280,2280,2280,2280,17
20231124,121100,49838010,2285,2285,2285,2285,0
20231124,121000,49838010,2285,2285,2285,2285,5
20231124,120900,49826585,2285,2285,2285,2285,0
20231124,120800,49826585,2285,2285,2285,2285,0
20231124,120700,49826585,2285,2285,2285,2285,0
20231124,120600,49826585,2285,2285,2285,2285,1
20231124,120500,49824300,2280,2280,2280,2280,0
20231124,120400,49824300,2280,2280,2280,2280,86
20231124,120300,49628220,2280,2280,2280,2280,10
20231124,120200,49605420,2280,2280,2280,2280,0
20231124,120100,49605420,2280,2280,2280,2280,0
20231124,120000,49605420,2280,2280,2280,2280,0
20231124,115900,49605420,2280,2280,2280,2280,0
20231124,115800,49605420,2280,2280,2280,2280,1000
20231124,115700,47325420,2285,2285,2285,2285,0
20231124,115600,47325420,2285,2285,2285,2285,0
20231124,115500,47325420,2285,2285,2285,2285,0
20231124,115400,47325420,2285,2285,2285,2285,0
20231124,115300,47325420,2285,2285,2285,2285,0
20231124,115200,47325420,2285,2285,2285,2285,1
20231124,115100,47323135,2275,2275,2275,2275,0
20231124,115000,47323135,2275,2275,2275,2275,0
20231124,114900,47323135,2275,2275,2275,2275,0
20231124,114800,47323135,2275,2275,2275,2275,0
20231124,114700,47323135,2275,2275,2275,2275,0
20231124,114600,47323135,2275,2275,2275,2275,0
20231124,114500,47323135,2275,2275,2275,2275,0
20231124,114400,47323135,2275,2275,2275,2275,0
20231124,114300,47323135,2275,2275,2275,2275,0
20231124,114200,47323135,2275,2275,2275,2275,0
20231124,114100,47323135,2275,2275,2275,2275,0
20231124,114000,47323135,2275,2275,2275,2275,0
20231124,113900,47323135,2275,2275,2275,2275,0
20231124,113800,47323135,2275,2275,2275,2275,662
20231124,113700,45817085,2275,2275,2275,2275,500
20231124,113600,44679585,2280,2280,2280,2280,10
20231124,113500,44656785,2280,2280,2280,2280,0
20231124,113400,44656785,2280,2280,2280,2280,0
20231124,113300,44656785,2280,2280,2280,2280,0
20231124,113200,44656785,2280,2280,2280,2275,4
20231124,113100,44647675,2285,2285,2285,2285,1
20231124,113000,44645390,2285,2285,2285,2285,0
20231124,112900,44645390,2285,2285,2285,2285,1
20231124,112800,44643105,2280,2280,2280,2280,0
20231124,112700,44643105,2280,2280,2280,2280,0
20231124,112600,44643105,2280,2280,2280,2280,1
20231124,112500,44640825,2280,2280,2280,2280,10
20231124,112400,44618025,2280,2280,2280,2280,0
20231124,112300,44618025,2280,2280,2280,2280,2
20231124,112200,44613465,2275,2280,2280,2275,510
20231124,112100,43452165,2280,2280,2280,2280,10
20231124,112000,43429365,2280,2280,2280,2280,20
20231124,111900,43383765,2285,2285,2285,2285,0
20231124,111800,43383765,2285,2285,2285,2285,1
20231124,111700,43381480,2280,2280,2280,2280,0
20231124,111600,43381480,2280,2280,2280,2280,0
20231124,111500,43381480,2280,2280,2280,2280,20
20231124,111400,43335880,2285,2275,2285,2275,112
20231124,111300,43081070,2285,2285,2285,2285,0
20231124,111200,43081070,2285,2285,2285,2285,0
20231124,111100,43081070,2285,2285,2285,2285,0
20231124,111000,43081070,2285,2285,2285,2285,0
20231124,110900,43081070,2285,2285,2285,2285,0
20231124,110800,43081070,2285,2285,2285,2285,0
20231124,110700,43081070,2285,2285,2285,2285,0
20231124,110600,43081070,2285,2285,2285,2285,0
20231124,110500,43081070,2285,2285,2285,2285,0
20231124,110400,43081070,2285,2285,2285,2285,0
20231124,110300,43081070,2285,2285,2285,2285,1
20231124,110200,43078785,2285,2285,2285,2285,0
20231124,110100,43078785,2285,2285,2285,2285,0
20231124,110000,43078785,2285,2285,2285,2285,0
20231124,105900,43078785,2285,2285,2285,2285,0
20231124,105800,43078785,2285,2285,2285,2285,1
20231124,105700,43076500,2280,2280,2280,2280,24
20231124,105600,43021780,2280,2280,2280,2280,205
20231124,105500,42554380,2285,2285,2285,2285,10
20231124,105400,42531530,2285,2285,2285,2285,52
20231124,105300,42412710,2285,2285,2285,2285,0
20231124,105200,42412710,2285,2285,2285,2285,0
20231124,105100,42412710,2285,2285,2285,2285,3
20231124,105000,42405855,2285,2285,2285,2285,0
20231124,104900,42405855,2285,2285,2285,2285,0
20231124,104800,42405855,2285,2285,2285,2285,11
20231124,104700,42380720,2290,2290,2290,2290,0
20231124,104600,42380720,2290,2290,2290,2290,0
20231124,104500,42380720,2290,2290,2290,2290,0
20231124,104400,42380720,2290,2290,2290,2290,0
20231124,104300,42380720,2290,2290,2290,2290,20
20231124,104200,42334920,2290,2290,2290,2290,0
20231124,104100,42334920,2290,2290,2290,2290,0
20231124,104000,42334920,2290,2290,2290,2290,1
20231124,103900,42332630,2285,2285,2285,2285,0
20231124,103800,42332630,2285,2285,2285,2285,800
20231124,103700,40504630,2280,2280,2280,2280,92
20231124,103600,40294870,2290,2290,2290,2290,0
20231124,103500,40294870,2290,2290,2290,2290,0
20231124,103400,40294870,2290,2290,2290,2290,0
20231124,103300,40294870,2290,2290,2290,2290,1
20231124,103200,40292580,2285,2285,2285,2285,20
20231124,103100,40246880,2285,2285,2285,2285,0
20231124,103000,40246880,2285,2285,2285,2285,0
20231124,102900,40246880,2285,2285,2285,2285,0
20231124,102800,40246880,2285,2285,2285,2285,6
20231124,102700,40233170,2290,2290,2290,2290,0
20231124,102600,40233170,2290,2285,2290,2285,2
20231124,102500,40228595,2285,2285,2285,2285,0
20231124,102400,40228595,2285,2285,2285,2285,0
20231124,102300,40228595,2285,2285,2285,2285,0
20231124,102200,40228595,2285,2285,2285,2285,0
20231124,102100,40228595,2285,2285,2285,2285,0
20231124,102000,40228595,2285,2285,2285,2285,0
20231124,101900,40228595,2285,2285,2285,2285,500
20231124,101800,39086095,2290,2285,2290,2285,500
20231124,101700,37942535,2285,2285,2285,2285,0
20231124,101600,37942535,2285,2285,2285,2285,0
20231124,101500,37942535,2285,2285,2285,2285,0
20231124,101400,37942535,2285,2285,2285,2285,0
20231124,101300,37942535,2285,2285,2285,2285,0
20231124,101200,37942535,2285,2285,2285,2285,0
20231124,101100,37942535,2285,2285,2285,2285,0
20231124,101000,37942535,2285,2285,2285,2285,0
20231124,100900,37942535,2285,2285,2285,2285,1
20231124,100800,37940250,2285,2285,2285,2285,0
20231124,100700,37940250,2285,2285,2285,2285,0
20231124,100600,37940250,2285,2285,2285,2285,110
20231124,100500,37688900,2280,2280,2280,2280,2
20231124,100400,37684340,2285,2285,2285,2285,0
20231124,100300,37684340,2285,2285,2285,2285,0
20231124,100200,37684340,2285,2285,2285,2285,0
20231124,100100,37684340,2285,2285,2285,2285,1
20231124,100000,37682055,2290,2290,2290,2290,0
20231124,095900,37682055,2290,2290,2290,2290,6
20231124,095800,37668315,2290,2290,2290,2290,1
20231124,095700,37666025,2280,2280,2280,2280,1000
20231124,095600,35386025,2290,2290,2290,2290,1
20231124,095500,35383735,2280,2280,2280,2280,0
20231124,095400,35383735,2280,2285,2285,2280,43
20231124,095300,35285690,2295,2295,2295,2295,0
20231124,095200,35285690,2295,2295,2295,2295,0
20231124,095100,35285690,2295,2295,2295,2295,0
20231124,095000,35285690,2295,2295,2295,2295,100
20231124,094900,35056190,2295,2295,2295,2295,0
20231124,094800,35056190,2295,2295,2295,2295,25
20231124,094700,34998815,2295,2295,2295,2295,0
20231124,094600,34998815,2295,2295,2295,2295,0
20231124,094500,34998815,2295,2285,2295,2285,101
20231124,094400,34768020,2295,2295,2295,2295,0
20231124,094300,34768020,2295,2295,2295,2295,600
20231124,094200,33391020,2295,2295,2295,2295,0
20231124,094100,33391020,2295,2295,2295,2295,0
20231124,094000,33391020,2295,2285,2295,2285,1224
20231124,093900,30594170,2295,2285,2295,2285,57
20231124,093800,30463905,2295,2295,2295,2295,13
20231124,093700,30434070,2295,2295,2295,2295,1
20231124,093600,30431775,2285,2290,2295,2285,120
20231124,093500,30156895,2295,2295,2295,2295,1
20231124,093400,30154600,2295,2295,2295,2295,107
20231124,093300,29909035,2295,2295,2295,2295,0
20231124,093200,29909035,2295,2295,2295,2295,0
20231124,093100,29909035,2295,2290,2295,2290,802
20231124,093000,28072445,2290,2285,2290,2285,16
20231124,092900,28035880,2285,2285,2285,2285,0
20231124,092800,28035880,2285,2285,2285,2285,1
20231124,092700,28033595,2280,2280,2280,2280,300
20231124,092600,27349595,2270,2270,2270,2270,0
20231124,092500,27349595,2270,2270,2270,2270,0
20231124,092400,27349595,2270,2275,2275,2270,3000
20231124,092300,20538120,2275,2275,2275,2275,17
20231124,092200,20499445,2275,2275,2275,2275,162
20231124,092100,20130895,2285,2285,2285,2285,285
20231124,092000,19479670,2270,2280,2280,2270,164
20231124,091900,19106495,2280,2280,2280,2280,125
20231124,091800,18821495,2285,2285,2285,2285,30
20231124,091700,18752945,2285,2285,2285,2285,0
20231124,091600,18752945,2285,2285,2285,2285,0
20231124,091500,18752945,2285,2285,2285,2285,1
20231124,091400,18750660,2285,2280,2285,2280,1084
20231124,091300,16275885,2280,2280,2280,2280,168
20231124,091200,15892845,2280,2280,2280,2280,0
20231124,091100,15892845,2280,2280,2280,2280,0
20231124,091000,15892845,2280,2280,2280,2280,300
20231124,090900,15208845,2280,2280,2285,2280,362
20231124,090800,14383270,2280,2280,2290,2280,1697
20231124,090700,10503005,2285,2285,2285,2285,1
20231124,090600,10500720,2280,2275,2280,2275,526
20231124,090500,9302745,2275,2275,2275,2275,0
20231124,090400,9302745,2275,2270,2275,2270,106
20231124,090300,9062120,2270,2270,2270,2270,0
20231124,090200,9062120,2270,2270,2270,2270,4
20231124,090100,9053040,2270,2270,2270,2270,1005
20231124,090000,6771690,2265,2255,2265,2255,3002