stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,185200,103147805,2345,2345,2345,2345,1738
20231121,185100,103147805,2345,2345,2345,2345,0
20231121,185000,103147805,2345,2345,2345,2345,0
20231121,184900,103147805,2345,2345,2345,2345,0
20231121,184800,103147805,2345,2345,2345,2345,0
20231121,184700,103147805,2345,2345,2345,2345,0
20231121,184600,103147805,2345,2345,2345,2345,0
20231121,184500,103147805,2345,2345,2345,2345,0
20231121,184400,103147805,2345,2345,2345,2345,0
20231121,184300,103147805,2345,2345,2345,2345,0
20231121,184200,103147805,2345,2345,2345,2345,0
20231121,184100,103147805,2345,2345,2345,2345,0
20231121,184000,103147805,2345,2345,2345,2345,0
20231121,183900,103147805,2345,2345,2345,2345,0
20231121,183800,103147805,2345,2345,2345,2345,0
20231121,183700,103147805,2345,2345,2345,2345,0
20231121,183600,103147805,2345,2345,2345,2345,0
20231121,183500,103147805,2345,2345,2345,2345,0
20231121,183400,103147805,2345,2345,2345,2345,0
20231121,183300,103147805,2345,2345,2345,2345,0
20231121,183200,103147805,2345,2345,2345,2345,0
20231121,183100,103147805,2345,2345,2345,2345,0
20231121,183000,103147805,2345,2345,2345,2345,0
20231121,182900,103147805,2345,2345,2345,2345,0
20231121,182800,103147805,2345,2345,2345,2345,0
20231121,182700,103147805,2345,2345,2345,2345,0
20231121,182600,103147805,2345,2345,2345,2345,0
20231121,182500,103147805,2345,2345,2345,2345,0
20231121,182400,103147805,2345,2345,2345,2345,0
20231121,182300,103147805,2345,2345,2345,2345,0
20231121,182200,103147805,2345,2345,2345,2345,1738
20231121,182100,103147805,2345,2345,2345,2345,0
20231121,182000,103147805,2345,2345,2345,2345,0
20231121,181900,103147805,2345,2345,2345,2345,0
20231121,181800,103147805,2345,2345,2345,2345,0
20231121,181700,103147805,2345,2345,2345,2345,0
20231121,181600,103147805,2345,2345,2345,2345,0
20231121,181500,103147805,2345,2345,2345,2345,0
20231121,181400,103147805,2345,2345,2345,2345,0
20231121,181300,103147805,2345,2345,2345,2345,0
20231121,181200,103147805,2345,2345,2345,2345,0
20231121,181100,103147805,2345,2345,2345,2345,0
20231121,181000,103147805,2345,2345,2345,2345,0
20231121,180900,103147805,2345,2345,2345,2345,0
20231121,180800,103147805,2345,2345,2345,2345,0
20231121,180700,103147805,2345,2345,2345,2345,0
20231121,180600,103147805,2345,2345,2345,2345,0
20231121,180500,103147805,2345,2345,2345,2345,0
20231121,180400,103147805,2345,2345,2345,2345,0
20231121,180300,103147805,2345,2345,2345,2345,0
20231121,180200,103147805,2345,2345,2345,2345,0
20231121,180100,103147805,2345,2345,2345,2345,0
20231121,180000,103147805,2345,2345,2345,2345,0
20231121,175900,103147805,2345,2345,2345,2345,0
20231121,175800,103147805,2345,2345,2345,2345,0
20231121,175700,103147805,2345,2345,2345,2345,0
20231121,175600,103147805,2345,2345,2345,2345,0
20231121,175500,103147805,2345,2345,2345,2345,0
20231121,175400,103147805,2345,2345,2345,2345,0
20231121,175300,103147805,2345,2345,2345,2345,0
20231121,175200,103147805,2345,2345,2345,2345,1738
20231121,175100,103147805,2345,2345,2345,2345,0
20231121,175000,103147805,2345,2345,2345,2345,0
20231121,174900,103147805,2345,2345,2345,2345,0
20231121,174800,103147805,2345,2345,2345,2345,0
20231121,174700,103147805,2345,2345,2345,2345,0
20231121,174600,103147805,2345,2345,2345,2345,0
20231121,174500,103147805,2345,2345,2345,2345,0
20231121,174400,103147805,2345,2345,2345,2345,0
20231121,174300,103147805,2345,2345,2345,2345,0
20231121,174200,103147805,2345,2345,2345,2345,0
20231121,174100,103147805,2345,2345,2345,2345,0
20231121,174000,103147805,2345,2345,2345,2345,0
20231121,173900,103147805,2345,2345,2345,2345,0
20231121,173800,103147805,2345,2345,2345,2345,0
20231121,173700,103147805,2345,2345,2345,2345,0
20231121,173600,103147805,2345,2345,2345,2345,0
20231121,173500,103147805,2345,2345,2345,2345,0
20231121,173400,103147805,2345,2345,2345,2345,0
20231121,173300,103147805,2345,2345,2345,2345,0
20231121,173200,103147805,2345,2345,2345,2345,0
20231121,173100,103147805,2345,2345,2345,2345,0
20231121,173000,103147805,2345,2345,2345,2345,0
20231121,172900,103147805,2345,2345,2345,2345,0
20231121,172800,103147805,2345,2345,2345,2345,0
20231121,172700,103147805,2345,2345,2345,2345,0
20231121,172600,103147805,2345,2345,2345,2345,0
20231121,172500,103147805,2345,2345,2345,2345,0
20231121,172400,103147805,2345,2345,2345,2345,0
20231121,172300,103147805,2345,2345,2345,2345,0
20231121,172200,103147805,2345,2345,2345,2345,1738
20231121,172100,103147805,2345,2345,2345,2345,0
20231121,172000,103147805,2345,2345,2345,2345,0
20231121,171900,103147805,2345,2345,2345,2345,0
20231121,171800,103147805,2345,2345,2345,2345,0
20231121,171700,103147805,2345,2345,2345,2345,0
20231121,171600,103147805,2345,2345,2345,2345,0
20231121,171500,103147805,2345,2345,2345,2345,0
20231121,171400,103147805,2345,2345,2345,2345,0
20231121,171300,103147805,2345,2345,2345,2345,0
20231121,171200,103147805,2345,2345,2345,2345,0
20231121,171100,103147805,2345,2345,2345,2345,0
20231121,171000,103147805,2345,2345,2345,2345,0
20231121,170900,103147805,2345,2345,2345,2345,0
20231121,170800,103147805,2345,2345,2345,2345,0
20231121,170700,103147805,2345,2345,2345,2345,0
20231121,170600,103147805,2345,2345,2345,2345,0
20231121,170500,103147805,2345,2345,2345,2345,0
20231121,170400,103147805,2345,2345,2345,2345,0
20231121,170300,103147805,2345,2345,2345,2345,0
20231121,170200,103147805,2345,2345,2345,2345,0
20231121,170100,103147805,2345,2345,2345,2345,0
20231121,170000,103147805,2345,2345,2345,2345,0
20231121,165900,103147805,2345,2345,2345,2345,0
20231121,165800,103147805,2345,2345,2345,2345,0
20231121,165700,103147805,2345,2345,2345,2345,0
20231121,165600,103147805,2345,2345,2345,2345,0
20231121,165500,103147805,2345,2345,2345,2345,0
20231121,165400,103147805,2345,2345,2345,2345,0
20231121,165300,103147805,2345,2345,2345,2345,0
20231121,165200,103147805,2345,2345,2345,2345,1738
20231121,165100,103147805,2345,2345,2345,2345,0
20231121,165000,103147805,2345,2345,2345,2345,0
20231121,164900,103147805,2345,2345,2345,2345,0
20231121,164800,103147805,2345,2345,2345,2345,0
20231121,164700,103147805,2345,2345,2345,2345,0
20231121,164600,103147805,2345,2345,2345,2345,0
20231121,164500,103147805,2345,2345,2345,2345,0
20231121,164400,103147805,2345,2345,2345,2345,0
20231121,164300,103147805,2345,2345,2345,2345,0
20231121,164200,103147805,2345,2345,2345,2345,0
20231121,164100,103147805,2345,2345,2345,2345,0
20231121,164000,103147805,2345,2345,2345,2345,0
20231121,163900,103147805,2345,2345,2345,2345,0
20231121,163800,103147805,2345,2345,2345,2345,0
20231121,163700,103147805,2345,2345,2345,2345,0
20231121,163600,103147805,2345,2345,2345,2345,0
20231121,163500,103147805,2345,2345,2345,2345,0
20231121,163400,103147805,2345,2345,2345,2345,0
20231121,163300,103147805,2345,2345,2345,2345,0
20231121,163200,103147805,2345,2345,2345,2345,0
20231121,163100,103147805,2345,2345,2345,2345,0
20231121,163000,103147805,2345,2345,2345,2345,0
20231121,162900,103147805,2345,2345,2345,2345,0
20231121,162800,103147805,2345,2345,2345,2345,0
20231121,162700,103147805,2345,2345,2345,2345,0
20231121,162600,103147805,2345,2345,2345,2345,0
20231121,162500,103147805,2345,2345,2345,2345,0
20231121,162400,103147805,2345,2345,2345,2345,0
20231121,162300,103147805,2345,2345,2345,2345,0
20231121,162200,103147805,2345,2345,2345,2345,1738
20231121,162100,103147805,2345,2345,2345,2345,0
20231121,162000,103147805,2345,2345,2345,2345,0
20231121,161900,103147805,2345,2345,2345,2345,0
20231121,161800,103147805,2345,2345,2345,2345,0
20231121,161700,103147805,2345,2345,2345,2345,0
20231121,161600,103147805,2345,2345,2345,2345,0
20231121,161500,103147805,2345,2345,2345,2345,0
20231121,161400,103147805,2345,2345,2345,2345,0
20231121,161300,103147805,2345,2345,2345,2345,0
20231121,161200,103147805,2345,2345,2345,2345,0
20231121,161100,103147805,2345,2345,2345,2345,0
20231121,161000,103147805,2345,2345,2345,2345,0
20231121,160900,103147805,2345,2345,2345,2345,0
20231121,160800,103147805,2345,2345,2345,2345,0
20231121,160700,103147805,2345,2345,2345,2345,0
20231121,160600,103147805,2345,2345,2345,2345,0
20231121,160500,103147805,2345,2345,2345,2345,0
20231121,160400,103147805,2345,2345,2345,2345,0
20231121,160300,103147805,2345,2345,2345,2345,0
20231121,160200,103147805,2345,2345,2345,2345,0
20231121,160100,103147805,2345,2345,2345,2345,0
20231121,160000,103147805,2345,2345,2345,2345,0
20231121,155900,103147805,2345,2345,2345,2345,0
20231121,155800,103147805,2345,2345,2345,2345,0
20231121,155700,103147805,2345,2345,2345,2345,0
20231121,155600,103147805,2345,2345,2345,2345,0
20231121,155500,103147805,2345,2345,2345,2345,0
20231121,155400,103147805,2345,2345,2345,2345,0
20231121,155300,103147805,2345,2345,2345,2345,0
20231121,155200,103147805,2345,2345,2345,2345,1738
20231121,155100,103147805,2345,2345,2345,2345,0
20231121,155000,103147805,2345,2345,2345,2345,0
20231121,154900,103147805,2345,2345,2345,2345,0
20231121,154800,103147805,2345,2345,2345,2345,0
20231121,154700,103147805,2345,2345,2345,2345,0
20231121,154600,103147805,2345,2345,2345,2345,0
20231121,154500,103147805,2345,2345,2345,2345,0
20231121,154400,103147805,2345,2345,2345,2345,0
20231121,154300,103147805,2345,2345,2345,2345,0
20231121,154200,103147805,2345,2345,2345,2345,0
20231121,154100,103147805,2345,2345,2345,2345,0
20231121,154000,103147805,2345,2345,2345,2345,0
20231121,153900,103147805,2345,2345,2345,2345,0
20231121,153800,103147805,2345,2345,2345,2345,0
20231121,153700,103147805,2345,2345,2345,2345,0
20231121,153600,103147805,2345,2345,2345,2345,0
20231121,153500,103147805,2345,2345,2345,2345,0
20231121,153400,103147805,2345,2345,2345,2345,0
20231121,153300,103147805,2345,2345,2345,2345,0
20231121,153200,103147805,2345,2345,2345,2345,0
20231121,153100,103147805,2345,2345,2345,2345,0
20231121,153000,103147805,2345,2345,2345,2345,1738
20231121,152900,99072195,2350,2350,2350,2350,0
20231121,152800,99072195,2350,2350,2350,2350,0
20231121,152700,99072195,2350,2350,2350,2350,0
20231121,152600,99072195,2350,2350,2350,2350,0
20231121,152500,99072195,2350,2350,2350,2350,0
20231121,152400,99072195,2350,2350,2350,2350,0
20231121,152300,99072195,2350,2350,2350,2350,0
20231121,152200,99072195,2350,2350,2350,2350,0
20231121,152100,99072195,2350,2350,2350,2350,0
20231121,152000,99072195,2350,2350,2350,2350,0
20231121,151900,99072195,2350,2350,2350,2350,12
20231121,151800,99043995,2345,2350,2350,2345,206
20231121,151700,98560895,2350,2350,2350,2350,1
20231121,151600,98558545,2350,2345,2350,2345,10
20231121,151500,98535085,2350,2350,2350,2350,1
20231121,151400,98532735,2345,2350,2350,2345,148
20231121,151300,98185665,2350,2345,2350,2345,1011
20231121,151200,95814865,2350,2350,2350,2350,14
20231121,151100,95781965,2350,2350,2350,2345,149
20231121,151000,95432550,2345,2350,2350,2345,16
20231121,150900,95394985,2350,2345,2350,2345,156
20231121,150800,95029160,2350,2350,2350,2350,5
20231121,150700,95017410,2350,2350,2350,2345,32
20231121,150600,94942360,2345,2350,2350,2345,70
20231121,150500,94778200,2345,2345,2345,2345,25
20231121,150400,94719575,2345,2345,2345,2345,30
20231121,150300,94649225,2345,2345,2345,2345,136
20231121,150200,94330305,2350,2350,2350,2350,0
20231121,150100,94330305,2350,2345,2350,2345,52
20231121,150000,94208355,2345,2345,2345,2345,0
20231121,145900,94208355,2345,2345,2345,2345,20
20231121,145800,94161455,2350,2345,2350,2345,214
20231121,145700,93659555,2345,2345,2345,2345,50
20231121,145600,93542305,2350,2350,2350,2350,5
20231121,145500,93530555,2345,2345,2345,2345,0
20231121,145400,93530555,2345,2345,2345,2345,0
20231121,145300,93530555,2345,2345,2345,2345,0
20231121,145200,93530555,2345,2345,2345,2345,227
20231121,145100,92998240,2345,2345,2345,2345,400
20231121,145000,92060240,2350,2350,2350,2350,0
20231121,144900,92060240,2350,2350,2350,2350,10
20231121,144800,92036740,2350,2345,2350,2345,8
20231121,144700,92017945,2345,2345,2345,2345,0
20231121,144600,92017945,2345,2345,2345,2345,0
20231121,144500,92017945,2345,2345,2345,2345,0
20231121,144400,92017945,2345,2345,2345,2345,183
20231121,144300,91588810,2350,2350,2350,2350,1
20231121,144200,91586460,2345,2345,2345,2345,0
20231121,144100,91586460,2345,2345,2345,2345,20
20231121,144000,91539560,2345,2345,2345,2345,1000
20231121,143900,89194560,2345,2345,2345,2345,0
20231121,143800,89194560,2345,2345,2345,2345,6
20231121,143700,89180490,2345,2345,2345,2345,27
20231121,143600,89117175,2350,2350,2350,2350,0
20231121,143500,89117175,2350,2350,2350,2350,0
20231121,143400,89117175,2350,2350,2350,2350,0
20231121,143300,89117175,2350,2350,2350,2350,0
20231121,143200,89117175,2350,2350,2350,2350,0
20231121,143100,89117175,2350,2350,2350,2350,0
20231121,143000,89117175,2350,2350,2350,2350,0
20231121,142900,89117175,2350,2350,2350,2350,10
20231121,142800,89093675,2350,2350,2350,2350,425
20231121,142700,88094925,2350,2350,2350,2350,0
20231121,142600,88094925,2350,2350,2350,2350,0
20231121,142500,88094925,2350,2350,2350,2350,0
20231121,142400,88094925,2350,2350,2350,2350,0
20231121,142300,88094925,2350,2350,2350,2350,0
20231121,142200,88094925,2350,2350,2350,2350,0
20231121,142100,88094925,2350,2350,2350,2350,0
20231121,142000,88094925,2350,2350,2350,2350,0
20231121,141900,88094925,2350,2350,2350,2350,17
20231121,141800,88054975,2350,2350,2350,2350,0
20231121,141700,88054975,2350,2350,2350,2350,0
20231121,141600,88054975,2350,2350,2350,2350,0
20231121,141500,88054975,2350,2350,2350,2350,0
20231121,141400,88054975,2350,2350,2350,2350,0
20231121,141300,88054975,2350,2350,2350,2350,0
20231121,141200,88054975,2350,2350,2350,2350,0
20231121,141100,88054975,2350,2350,2350,2350,1
20231121,141000,88052625,2350,2350,2350,2350,0
20231121,140900,88052625,2350,2350,2350,2350,0
20231121,140800,88052625,2350,2350,2350,2350,0
20231121,140700,88052625,2350,2350,2350,2350,0
20231121,140600,88052625,2350,2345,2350,2345,3534
20231121,140500,79758715,2345,2345,2345,2345,3418
20231121,140400,71743505,2345,2345,2345,2345,486
20231121,140300,70603835,2345,2345,2345,2345,65
20231121,140200,70451410,2345,2345,2345,2345,0
20231121,140100,70451410,2345,2345,2345,2345,25
20231121,140000,70392785,2350,2350,2350,2350,176
20231121,135900,69979185,2350,2350,2350,2350,0
20231121,135800,69979185,2350,2350,2350,2350,8
20231121,135700,69960385,2350,2350,2350,2350,17
20231121,135600,69920435,2345,2345,2345,2345,0
20231121,135500,69920435,2345,2345,2345,2345,0
20231121,135400,69920435,2345,2345,2345,2345,0
20231121,135300,69920435,2345,2345,2345,2345,0
20231121,135200,69920435,2345,2345,2345,2345,0
20231121,135100,69920435,2345,2345,2345,2345,26
20231121,135000,69859465,2350,2350,2350,2350,518
20231121,134900,68642165,2350,2350,2350,2350,0
20231121,134800,68642165,2350,2350,2350,2350,0
20231121,134700,68642165,2350,2350,2350,2350,0
20231121,134600,68642165,2350,2350,2350,2350,0
20231121,134500,68642165,2350,2350,2350,2350,0
20231121,134400,68642165,2350,2350,2350,2350,0
20231121,134300,68642165,2350,2350,2350,2350,0
20231121,134200,68642165,2350,2350,2350,2350,50
20231121,134100,68524665,2350,2350,2350,2350,0
20231121,134000,68524665,2350,2350,2350,2350,0
20231121,133900,68524665,2350,2350,2350,2350,44
20231121,133800,68421265,2350,2350,2350,2350,0
20231121,133700,68421265,2350,2350,2350,2350,0
20231121,133600,68421265,2350,2350,2350,2350,16
20231121,133500,68383665,2355,2355,2355,2355,0
20231121,133400,68383665,2355,2355,2355,2355,10
20231121,133300,68360115,2350,2350,2350,2350,39
20231121,133200,68268465,2350,2350,2350,2350,12
20231121,133100,68240265,2350,2350,2350,2350,0
20231121,133000,68240265,2350,2350,2350,2350,0
20231121,132900,68240265,2350,2350,2350,2350,0
20231121,132800,68240265,2350,2350,2350,2350,0
20231121,132700,68240265,2350,2350,2350,2350,0
20231121,132600,68240265,2350,2350,2350,2350,0
20231121,132500,68240265,2350,2350,2350,2350,0
20231121,132400,68240265,2350,2350,2350,2350,0
20231121,132300,68240265,2350,2350,2350,2350,1
20231121,132200,68237915,2345,2345,2345,2345,28
20231121,132100,68172255,2350,2350,2350,2350,0
20231121,132000,68172255,2350,2350,2350,2350,0
20231121,131900,68172255,2350,2350,2350,2350,300
20231121,131800,67467255,2350,2350,2350,2350,0
20231121,131700,67467255,2350,2350,2350,2350,34
20231121,131600,67387355,2350,2350,2350,2350,2606
20231121,131500,61263255,2355,2355,2355,2355,0
20231121,131400,61263255,2355,2355,2355,2355,0
20231121,131300,61263255,2355,2355,2360,2355,209
20231121,131200,60771055,2360,2360,2360,2360,3
20231121,131100,60763975,2355,2355,2355,2355,230
20231121,131000,60222325,2360,2360,2360,2360,105
20231121,130900,59974525,2360,2360,2360,2360,0
20231121,130800,59974525,2360,2360,2360,2360,0
20231121,130700,59974525,2360,2360,2360,2360,0
20231121,130600,59974525,2360,2360,2360,2360,2
20231121,130500,59969805,2355,2355,2355,2355,0
20231121,130400,59969805,2355,2355,2355,2355,0
20231121,130300,59969805,2355,2355,2355,2355,0
20231121,130200,59969805,2355,2355,2355,2355,10
20231121,130100,59946255,2360,2360,2360,2360,5
20231121,130000,59934455,2355,2355,2355,2355,0
20231121,125900,59934455,2355,2355,2355,2355,0
20231121,125800,59934455,2355,2355,2355,2355,1
20231121,125700,59932100,2360,2360,2360,2360,0
20231121,125600,59932100,2360,2360,2360,2360,0
20231121,125500,59932100,2360,2360,2360,2360,0
20231121,125400,59932100,2360,2360,2360,2360,50
20231121,125300,59814100,2355,2355,2355,2355,0
20231121,125200,59814100,2355,2355,2355,2355,0
20231121,125100,59814100,2355,2355,2355,2355,0
20231121,125000,59814100,2355,2355,2355,2355,0
20231121,124900,59814100,2355,2355,2355,2355,0
20231121,124800,59814100,2355,2355,2355,2355,0
20231121,124700,59814100,2355,2355,2355,2355,0
20231121,124600,59814100,2355,2355,2355,2355,45
20231121,124500,59708125,2350,2355,2355,2350,150
20231121,124400,59355125,2355,2355,2355,2355,0
20231121,124300,59355125,2355,2355,2355,2355,0
20231121,124200,59355125,2355,2355,2355,2355,1135
20231121,124100,56682200,2355,2350,2355,2350,1030
20231121,124000,54256555,2355,2355,2355,2355,0
20231121,123900,54256555,2355,2355,2355,2355,315
20231121,123800,53514730,2355,2355,2355,2355,0
20231121,123700,53514730,2355,2355,2355,2350,33
20231121,123600,53437140,2355,2355,2355,2355,11
20231121,123500,53411235,2355,2355,2355,2355,1306
20231121,123400,50335605,2355,2355,2355,2355,4
20231121,123300,50326185,2355,2355,2355,2355,0
20231121,123200,50326185,2355,2355,2355,2355,0
20231121,123100,50326185,2355,2355,2355,2355,0
20231121,123000,50326185,2355,2355,2355,2355,0
20231121,122900,50326185,2355,2355,2355,2350,240
20231121,122800,49761060,2355,2355,2355,2355,70
20231121,122700,49596210,2355,2355,2355,2355,0
20231121,122600,49596210,2355,2355,2355,2355,0
20231121,122500,49596210,2355,2355,2355,2355,5
20231121,122400,49584435,2355,2355,2355,2355,0
20231121,122300,49584435,2355,2355,2355,2355,0
20231121,122200,49584435,2355,2355,2355,2355,0
20231121,122100,49584435,2355,2355,2355,2355,0
20231121,122000,49584435,2355,2355,2355,2355,0
20231121,121900,49584435,2355,2355,2355,2355,0
20231121,121800,49584435,2355,2355,2355,2355,0
20231121,121700,49584435,2355,2355,2355,2355,0
20231121,121600,49584435,2355,2355,2355,2355,0
20231121,121500,49584435,2355,2355,2355,2355,0
20231121,121400,49584435,2355,2355,2355,2355,0
20231121,121300,49584435,2355,2355,2355,2355,0
20231121,121200,49584435,2355,2355,2355,2355,0
20231121,121100,49584435,2355,2355,2355,2355,0
20231121,121000,49584435,2355,2355,2355,2355,0
20231121,120900,49584435,2355,2355,2355,2355,740
20231121,120800,47841735,2355,2355,2355,2355,0
20231121,120700,47841735,2355,2355,2355,2355,0
20231121,120600,47841735,2355,2355,2355,2355,12
20231121,120500,47813475,2355,2355,2355,2355,0
20231121,120400,47813475,2355,2355,2355,2355,0
20231121,120300,47813475,2355,2355,2355,2355,0
20231121,120200,47813475,2355,2355,2355,2355,0
20231121,120100,47813475,2355,2355,2355,2355,0
20231121,120000,47813475,2355,2355,2355,2355,0
20231121,115900,47813475,2355,2355,2355,2355,0
20231121,115800,47813475,2355,2355,2355,2355,0
20231121,115700,47813475,2355,2355,2355,2355,0
20231121,115600,47813475,2355,2355,2355,2355,0
20231121,115500,47813475,2355,2355,2355,2355,0
20231121,115400,47813475,2355,2355,2355,2355,0
20231121,115300,47813475,2355,2355,2355,2355,0
20231121,115200,47813475,2355,2355,2355,2355,0
20231121,115100,47813475,2355,2355,2355,2355,0
20231121,115000,47813475,2355,2355,2355,2355,0
20231121,114900,47813475,2355,2355,2355,2355,0
20231121,114800,47813475,2355,2355,2355,2355,0
20231121,114700,47813475,2355,2355,2355,2355,0
20231121,114600,47813475,2355,2355,2355,2355,0
20231121,114500,47813475,2355,2355,2355,2355,0
20231121,114400,47813475,2355,2355,2355,2355,491
20231121,114300,46657170,2355,2355,2355,2355,0
20231121,114200,46657170,2355,2355,2355,2355,1518
20231121,114100,43082280,2355,2355,2355,2355,25
20231121,114000,43023405,2355,2355,2355,2355,400
20231121,113900,42081405,2355,2355,2355,2355,0
20231121,113800,42081405,2355,2355,2355,2355,0
20231121,113700,42081405,2355,2355,2355,2355,14
20231121,113600,42048435,2350,2350,2350,2350,0
20231121,113500,42048435,2350,2350,2350,2350,0
20231121,113400,42048435,2350,2350,2350,2350,0
20231121,113300,42048435,2350,2350,2350,2350,0
20231121,113200,42048435,2350,2350,2350,2350,0
20231121,113100,42048435,2350,2350,2350,2350,0
20231121,113000,42048435,2350,2350,2350,2350,0
20231121,112900,42048435,2350,2350,2350,2350,0
20231121,112800,42048435,2350,2350,2350,2350,0
20231121,112700,42048435,2350,2350,2350,2350,0
20231121,112600,42048435,2350,2350,2350,2350,0
20231121,112500,42048435,2350,2350,2350,2350,42
20231121,112400,41949735,2355,2355,2355,2355,0
20231121,112300,41949735,2355,2355,2355,2355,3500
20231121,112200,33707235,2350,2350,2350,2350,1
20231121,112100,33704885,2355,2355,2355,2355,0
20231121,112000,33704885,2355,2355,2355,2355,0
20231121,111900,33704885,2355,2355,2355,2355,0
20231121,111800,33704885,2355,2355,2355,2355,0
20231121,111700,33704885,2355,2355,2355,2355,11
20231121,111600,33678980,2355,2355,2355,2355,0
20231121,111500,33678980,2355,2355,2355,2355,0
20231121,111400,33678980,2355,2355,2355,2355,0
20231121,111300,33678980,2355,2355,2355,2355,0
20231121,111200,33678980,2355,2355,2355,2355,0
20231121,111100,33678980,2355,2355,2355,2355,0
20231121,111000,33678980,2355,2355,2355,2355,0
20231121,110900,33678980,2355,2355,2355,2355,0
20231121,110800,33678980,2355,2355,2355,2355,0
20231121,110700,33678980,2355,2355,2355,2355,0
20231121,110600,33678980,2355,2355,2355,2355,0
20231121,110500,33678980,2355,2355,2355,2355,0
20231121,110400,33678980,2355,2355,2355,2355,0
20231121,110300,33678980,2355,2355,2355,2355,479
20231121,110200,32550935,2355,2355,2355,2355,20
20231121,110100,32503835,2355,2355,2355,2355,20
20231121,110000,32456735,2360,2360,2360,2360,0
20231121,105900,32456735,2360,2350,2360,2350,4229
20231121,105800,22492380,2350,2350,2350,2350,212
20231121,105700,21994180,2350,2350,2350,2350,0
20231121,105600,21994180,2350,2350,2350,2350,0
20231121,105500,21994180,2350,2350,2350,2350,0
20231121,105400,21994180,2350,2350,2350,2350,0
20231121,105300,21994180,2350,2350,2350,2350,110
20231121,105200,21735680,2355,2355,2355,2355,0
20231121,105100,21735680,2355,2355,2355,2355,0
20231121,105000,21735680,2355,2355,2355,2355,1000
20231121,104900,19380680,2355,2355,2355,2355,0
20231121,104800,19380680,2355,2355,2355,2355,0
20231121,104700,19380680,2355,2355,2355,2355,0
20231121,104600,19380680,2355,2355,2355,2355,0
20231121,104500,19380680,2355,2355,2355,2355,2
20231121,104400,19375970,2355,2355,2355,2355,0
20231121,104300,19375970,2355,2350,2355,2350,11
20231121,104200,19350115,2345,2345,2345,2345,0
20231121,104100,19350115,2345,2345,2345,2345,30
20231121,104000,19279765,2350,2350,2350,2350,0
20231121,103900,19279765,2350,2350,2350,2350,366
20231121,103800,18419665,2350,2350,2350,2350,0
20231121,103700,18419665,2350,2350,2350,2350,0
20231121,103600,18419665,2350,2350,2350,2350,100
20231121,103500,18184665,2350,2350,2350,2350,0
20231121,103400,18184665,2350,2350,2350,2350,20
20231121,103300,18137665,2345,2345,2345,2345,0
20231121,103200,18137665,2345,2345,2345,2345,0
20231121,103100,18137665,2345,2345,2345,2345,0
20231121,103000,18137665,2345,2345,2345,2345,0
20231121,102900,18137665,2345,2345,2345,2345,0
20231121,102800,18137665,2345,2345,2345,2345,0
20231121,102700,18137665,2345,2345,2345,2345,0
20231121,102600,18137665,2345,2345,2345,2345,0
20231121,102500,18137665,2345,2345,2345,2345,0
20231121,102400,18137665,2345,2345,2345,2345,60
20231121,102300,17996965,2345,2345,2345,2345,0
20231121,102200,17996965,2345,2345,2345,2345,400
20231121,102100,17058965,2350,2350,2350,2350,0
20231121,102000,17058965,2350,2350,2350,2350,0
20231121,101900,17058965,2350,2350,2350,2350,0
20231121,101800,17058965,2350,2350,2350,2350,0
20231121,101700,17058965,2350,2350,2350,2350,0
20231121,101600,17058965,2350,2350,2350,2350,0
20231121,101500,17058965,2350,2350,2350,2350,0
20231121,101400,17058965,2350,2350,2350,2350,9
20231121,101300,17037815,2345,2345,2345,2345,0
20231121,101200,17037815,2345,2345,2345,2345,4
20231121,101100,17028435,2345,2345,2345,2345,0
20231121,101000,17028435,2345,2345,2345,2345,1168
20231121,100900,14289475,2350,2350,2350,2350,10
20231121,100800,14265975,2350,2350,2350,2350,11
20231121,100700,14240125,2350,2350,2350,2350,0
20231121,100600,14240125,2350,2350,2350,2350,0
20231121,100500,14240125,2350,2350,2350,2350,0
20231121,100400,14240125,2350,2350,2350,2350,1044
20231121,100300,11786725,2345,2345,2345,2345,0
20231121,100200,11786725,2345,2345,2345,2345,0
20231121,100100,11786725,2345,2345,2345,2345,10
20231121,100000,11763275,2345,2345,2345,2345,0
20231121,095900,11763275,2345,2345,2345,2345,0
20231121,095800,11763275,2345,2345,2345,2345,0
20231121,095700,11763275,2345,2345,2345,2345,0
20231121,095600,11763275,2345,2345,2345,2345,0
20231121,095500,11763275,2345,2345,2345,2345,0
20231121,095400,11763275,2345,2345,2345,2345,0
20231121,095300,11763275,2345,2345,2345,2345,0
20231121,095200,11763275,2345,2345,2345,2345,0
20231121,095100,11763275,2345,2345,2345,2345,0
20231121,095000,11763275,2345,2345,2345,2345,0
20231121,094900,11763275,2345,2345,2345,2345,0
20231121,094800,11763275,2345,2345,2345,2345,1
20231121,094700,11760930,2350,2350,2350,2350,0
20231121,094600,11760930,2350,2350,2350,2350,100
20231121,094500,11525930,2350,2350,2350,2350,0
20231121,094400,11525930,2350,2350,2350,2350,0
20231121,094300,11525930,2350,2350,2350,2345,3
20231121,094200,11518885,2340,2345,2345,2340,52
20231121,094100,11396975,2350,2350,2350,2350,1
20231121,094000,11394625,2350,2350,2350,2350,851
20231121,093900,9394775,2350,2350,2350,2350,51
20231121,093800,9274925,2350,2350,2350,2350,0
20231121,093700,9274925,2350,2345,2350,2345,2304
20231121,093600,3864230,2345,2345,2345,2345,0
20231121,093500,3864230,2345,2345,2345,2345,0
20231121,093400,3864230,2345,2345,2345,2345,0
20231121,093300,3864230,2345,2340,2345,2340,103
20231121,093200,3623205,2340,2345,2345,2340,102
20231121,093100,3384520,2345,2345,2345,2345,4
20231121,093000,3375140,2345,2345,2345,2345,0
20231121,092900,3375140,2345,2345,2345,2345,2
20231121,092800,3370450,2345,2345,2345,2345,0
20231121,092700,3370450,2345,2345,2345,2345,5
20231121,092600,3358725,2345,2345,2345,2345,7
20231121,092500,3342310,2345,2345,2345,2345,31
20231121,092400,3269615,2345,2345,2345,2345,16
20231121,092300,3232095,2345,2345,2345,2345,20
20231121,092200,3185195,2345,2345,2345,2345,20
20231121,092100,3138295,2345,2345,2345,2345,2
20231121,092000,3133605,2345,2345,2345,2345,1
20231121,091900,3131260,2345,2350,2350,2345,101
20231121,091800,2893915,2350,2350,2350,2350,10
20231121,091700,2870415,2350,2350,2350,2350,0
20231121,091600,2870415,2350,2350,2350,2350,0
20231121,091500,2870415,2350,2350,2350,2350,3
20231121,091400,2863365,2345,2345,2345,2345,1
20231121,091300,2861020,2350,2350,2350,2350,100
20231121,091200,2626020,2350,2345,2350,2345,2
20231121,091100,2621325,2345,2350,2350,2345,152
20231121,091000,2264135,2350,2350,2350,2350,0
20231121,090900,2264135,2350,2345,2350,2345,2
20231121,090800,2259440,2350,2350,2350,2350,1
20231121,090700,2257090,2350,2345,2350,2345,6
20231121,090600,2243000,2345,2345,2345,2345,13
20231121,090500,2212515,2350,2345,2350,2335,465
20231121,090400,1123790,2350,2350,2350,2350,0
20231121,090300,1123790,2350,2350,2350,2350,11
20231121,090200,1097940,2345,2350,2350,2345,404
20231121,090100,150545,2350,2350,2350,2350,0
20231121,090000,150545,2350,2355,2355,2350,64