stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,192300,398724855,3120,3120,3120,3120,6342
20231120,192200,398724855,3120,3120,3120,3120,0
20231120,192100,398724855,3120,3120,3120,3120,0
20231120,192000,398724855,3120,3120,3120,3120,0
20231120,191900,398724855,3120,3120,3120,3120,0
20231120,191800,398724855,3120,3120,3120,3120,0
20231120,191700,398724855,3120,3120,3120,3120,0
20231120,191600,398724855,3120,3120,3120,3120,0
20231120,191500,398724855,3120,3120,3120,3120,0
20231120,191400,398724855,3120,3120,3120,3120,0
20231120,191300,398724855,3120,3120,3120,3120,0
20231120,191200,398724855,3120,3120,3120,3120,0
20231120,191100,398724855,3120,3120,3120,3120,0
20231120,191000,398724855,3120,3120,3120,3120,0
20231120,190900,398724855,3120,3120,3120,3120,0
20231120,190800,398724855,3120,3120,3120,3120,0
20231120,190700,398724855,3120,3120,3120,3120,0
20231120,190600,398724855,3120,3120,3120,3120,0
20231120,190500,398724855,3120,3120,3120,3120,0
20231120,190400,398724855,3120,3120,3120,3120,0
20231120,190300,398724855,3120,3120,3120,3120,0
20231120,190200,398724855,3120,3120,3120,3120,0
20231120,190100,398724855,3120,3120,3120,3120,0
20231120,190000,398724855,3120,3120,3120,3120,0
20231120,185900,398724855,3120,3120,3120,3120,0
20231120,185800,398724855,3120,3120,3120,3120,0
20231120,185700,398724855,3120,3120,3120,3120,0
20231120,185600,398724855,3120,3120,3120,3120,0
20231120,185500,398724855,3120,3120,3120,3120,0
20231120,185400,398724855,3120,3120,3120,3120,0
20231120,185300,398724855,3120,3120,3120,3120,6342
20231120,185200,398724855,3120,3120,3120,3120,0
20231120,185100,398724855,3120,3120,3120,3120,0
20231120,185000,398724855,3120,3120,3120,3120,0
20231120,184900,398724855,3120,3120,3120,3120,0
20231120,184800,398724855,3120,3120,3120,3120,0
20231120,184700,398724855,3120,3120,3120,3120,0
20231120,184600,398724855,3120,3120,3120,3120,0
20231120,184500,398724855,3120,3120,3120,3120,0
20231120,184400,398724855,3120,3120,3120,3120,0
20231120,184300,398724855,3120,3120,3120,3120,0
20231120,184200,398724855,3120,3120,3120,3120,0
20231120,184100,398724855,3120,3120,3120,3120,0
20231120,184000,398724855,3120,3120,3120,3120,0
20231120,183900,398724855,3120,3120,3120,3120,0
20231120,183800,398724855,3120,3120,3120,3120,0
20231120,183700,398724855,3120,3120,3120,3120,0
20231120,183600,398724855,3120,3120,3120,3120,0
20231120,183500,398724855,3120,3120,3120,3120,0
20231120,183400,398724855,3120,3120,3120,3120,0
20231120,183300,398724855,3120,3120,3120,3120,0
20231120,183200,398724855,3120,3120,3120,3120,0
20231120,183100,398724855,3120,3120,3120,3120,0
20231120,183000,398724855,3120,3120,3120,3120,0
20231120,182900,398724855,3120,3120,3120,3120,0
20231120,182800,398724855,3120,3120,3120,3120,0
20231120,182700,398724855,3120,3120,3120,3120,0
20231120,182600,398724855,3120,3120,3120,3120,0
20231120,182500,398724855,3120,3120,3120,3120,0
20231120,182400,398724855,3120,3120,3120,3120,0
20231120,182300,398724855,3120,3120,3120,3120,6342
20231120,182200,398724855,3120,3120,3120,3120,0
20231120,182100,398724855,3120,3120,3120,3120,0
20231120,182000,398724855,3120,3120,3120,3120,0
20231120,181900,398724855,3120,3120,3120,3120,0
20231120,181800,398724855,3120,3120,3120,3120,0
20231120,181700,398724855,3120,3120,3120,3120,0
20231120,181600,398724855,3120,3120,3120,3120,0
20231120,181500,398724855,3120,3120,3120,3120,0
20231120,181400,398724855,3120,3120,3120,3120,0
20231120,181300,398724855,3120,3120,3120,3120,0
20231120,181200,398724855,3120,3120,3120,3120,0
20231120,181100,398724855,3120,3120,3120,3120,0
20231120,181000,398724855,3120,3120,3120,3120,0
20231120,180900,398724855,3120,3120,3120,3120,0
20231120,180800,398724855,3120,3120,3120,3120,0
20231120,180700,398724855,3120,3120,3120,3120,0
20231120,180600,398724855,3120,3120,3120,3120,0
20231120,180500,398724855,3120,3120,3120,3120,0
20231120,180400,398724855,3120,3120,3120,3120,0
20231120,180300,398724855,3120,3120,3120,3120,0
20231120,180200,398724855,3120,3120,3120,3120,0
20231120,180100,398724855,3120,3120,3120,3120,0
20231120,180000,398724855,3120,3120,3120,3120,0
20231120,175900,398724855,3120,3120,3120,3120,0
20231120,175800,398724855,3120,3120,3120,3120,0
20231120,175700,398724855,3120,3120,3120,3120,0
20231120,175600,398724855,3120,3120,3120,3120,0
20231120,175500,398724855,3120,3120,3120,3120,0
20231120,175400,398724855,3120,3120,3120,3120,0
20231120,175300,398724855,3120,3120,3120,3120,6342
20231120,175200,398724855,3120,3120,3120,3120,0
20231120,175100,398724855,3120,3120,3120,3120,0
20231120,175000,398724855,3120,3120,3120,3120,0
20231120,174900,398724855,3120,3120,3120,3120,0
20231120,174800,398724855,3120,3120,3120,3120,0
20231120,174700,398724855,3120,3120,3120,3120,0
20231120,174600,398724855,3120,3120,3120,3120,0
20231120,174500,398724855,3120,3120,3120,3120,0
20231120,174400,398724855,3120,3120,3120,3120,0
20231120,174300,398724855,3120,3120,3120,3120,0
20231120,174200,398724855,3120,3120,3120,3120,0
20231120,174100,398724855,3120,3120,3120,3120,0
20231120,174000,398724855,3120,3120,3120,3120,0
20231120,173900,398724855,3120,3120,3120,3120,0
20231120,173800,398724855,3120,3120,3120,3120,0
20231120,173700,398724855,3120,3120,3120,3120,0
20231120,173600,398724855,3120,3120,3120,3120,0
20231120,173500,398724855,3120,3120,3120,3120,0
20231120,173400,398724855,3120,3120,3120,3120,0
20231120,173300,398724855,3120,3120,3120,3120,0
20231120,173200,398724855,3120,3120,3120,3120,0
20231120,173100,398724855,3120,3120,3120,3120,0
20231120,173000,398724855,3120,3120,3120,3120,0
20231120,172900,398724855,3120,3120,3120,3120,0
20231120,172800,398724855,3120,3120,3120,3120,0
20231120,172700,398724855,3120,3120,3120,3120,0
20231120,172600,398724855,3120,3120,3120,3120,0
20231120,172500,398724855,3120,3120,3120,3120,0
20231120,172400,398724855,3120,3120,3120,3120,0
20231120,172300,398724855,3120,3120,3120,3120,6342
20231120,172200,398724855,3120,3120,3120,3120,0
20231120,172100,398724855,3120,3120,3120,3120,0
20231120,172000,398724855,3120,3120,3120,3120,0
20231120,171900,398724855,3120,3120,3120,3120,0
20231120,171800,398724855,3120,3120,3120,3120,0
20231120,171700,398724855,3120,3120,3120,3120,0
20231120,171600,398724855,3120,3120,3120,3120,0
20231120,171500,398724855,3120,3120,3120,3120,0
20231120,171400,398724855,3120,3120,3120,3120,0
20231120,171300,398724855,3120,3120,3120,3120,0
20231120,171200,398724855,3120,3120,3120,3120,0
20231120,171100,398724855,3120,3120,3120,3120,0
20231120,171000,398724855,3120,3120,3120,3120,0
20231120,170900,398724855,3120,3120,3120,3120,0
20231120,170800,398724855,3120,3120,3120,3120,0
20231120,170700,398724855,3120,3120,3120,3120,0
20231120,170600,398724855,3120,3120,3120,3120,0
20231120,170500,398724855,3120,3120,3120,3120,0
20231120,170400,398724855,3120,3120,3120,3120,0
20231120,170300,398724855,3120,3120,3120,3120,0
20231120,170200,398724855,3120,3120,3120,3120,0
20231120,170100,398724855,3120,3120,3120,3120,0
20231120,170000,398724855,3120,3120,3120,3120,0
20231120,165900,398724855,3120,3120,3120,3120,0
20231120,165800,398724855,3120,3120,3120,3120,0
20231120,165700,398724855,3120,3120,3120,3120,0
20231120,165600,398724855,3120,3120,3120,3120,0
20231120,165500,398724855,3120,3120,3120,3120,0
20231120,165400,398724855,3120,3120,3120,3120,0
20231120,165300,398724855,3120,3120,3120,3120,6342
20231120,165200,398724855,3120,3120,3120,3120,0
20231120,165100,398724855,3120,3120,3120,3120,0
20231120,165000,398724855,3120,3120,3120,3120,0
20231120,164900,398724855,3120,3120,3120,3120,0
20231120,164800,398724855,3120,3120,3120,3120,0
20231120,164700,398724855,3120,3120,3120,3120,0
20231120,164600,398724855,3120,3120,3120,3120,0
20231120,164500,398724855,3120,3120,3120,3120,0
20231120,164400,398724855,3120,3120,3120,3120,0
20231120,164300,398724855,3120,3120,3120,3120,0
20231120,164200,398724855,3120,3120,3120,3120,0
20231120,164100,398724855,3120,3120,3120,3120,0
20231120,164000,398724855,3120,3120,3120,3120,0
20231120,163900,398724855,3120,3120,3120,3120,0
20231120,163800,398724855,3120,3120,3120,3120,0
20231120,163700,398724855,3120,3120,3120,3120,0
20231120,163600,398724855,3120,3120,3120,3120,0
20231120,163500,398724855,3120,3120,3120,3120,0
20231120,163400,398724855,3120,3120,3120,3120,0
20231120,163300,398724855,3120,3120,3120,3120,0
20231120,163200,398724855,3120,3120,3120,3120,0
20231120,163100,398724855,3120,3120,3120,3120,0
20231120,163000,398724855,3120,3120,3120,3120,0
20231120,162900,398724855,3120,3120,3120,3120,0
20231120,162800,398724855,3120,3120,3120,3120,0
20231120,162700,398724855,3120,3120,3120,3120,0
20231120,162600,398724855,3120,3120,3120,3120,0
20231120,162500,398724855,3120,3120,3120,3120,0
20231120,162400,398724855,3120,3120,3120,3120,0
20231120,162300,398724855,3120,3120,3120,3120,6342
20231120,162200,398724855,3120,3120,3120,3120,0
20231120,162100,398724855,3120,3120,3120,3120,0
20231120,162000,398724855,3120,3120,3120,3120,0
20231120,161900,398724855,3120,3120,3120,3120,0
20231120,161800,398724855,3120,3120,3120,3120,0
20231120,161700,398724855,3120,3120,3120,3120,0
20231120,161600,398724855,3120,3120,3120,3120,0
20231120,161500,398724855,3120,3120,3120,3120,0
20231120,161400,398724855,3120,3120,3120,3120,0
20231120,161300,398724855,3120,3120,3120,3120,0
20231120,161200,398724855,3120,3120,3120,3120,0
20231120,161100,398724855,3120,3120,3120,3120,0
20231120,161000,398724855,3120,3120,3120,3120,0
20231120,160900,398724855,3120,3120,3120,3120,0
20231120,160800,398724855,3120,3120,3120,3120,0
20231120,160700,398724855,3120,3120,3120,3120,0
20231120,160600,398724855,3120,3120,3120,3120,0
20231120,160500,398724855,3120,3120,3120,3120,0
20231120,160400,398724855,3120,3120,3120,3120,0
20231120,160300,398724855,3120,3120,3120,3120,0
20231120,160200,398724855,3120,3120,3120,3120,0
20231120,160100,398724855,3120,3120,3120,3120,0
20231120,160000,398724855,3120,3120,3120,3120,0
20231120,155900,398724855,3120,3120,3120,3120,0
20231120,155800,398724855,3120,3120,3120,3120,0
20231120,155700,398724855,3120,3120,3120,3120,0
20231120,155600,398724855,3120,3120,3120,3120,0
20231120,155500,398724855,3120,3120,3120,3120,0
20231120,155400,398724855,3120,3120,3120,3120,0
20231120,155300,398724855,3120,3120,3120,3120,6342
20231120,155200,398724855,3120,3120,3120,3120,0
20231120,155100,398724855,3120,3120,3120,3120,0
20231120,155000,398724855,3120,3120,3120,3120,0
20231120,154900,398724855,3120,3120,3120,3120,0
20231120,154800,398724855,3120,3120,3120,3120,0
20231120,154700,398724855,3120,3120,3120,3120,0
20231120,154600,398724855,3120,3120,3120,3120,0
20231120,154500,398724855,3120,3120,3120,3120,0
20231120,154400,398724855,3120,3120,3120,3120,0
20231120,154300,398724855,3120,3120,3120,3120,0
20231120,154200,398724855,3120,3120,3120,3120,0
20231120,154100,398724855,3120,3120,3120,3120,0
20231120,154000,398724855,3120,3120,3120,3120,0
20231120,153900,398724855,3120,3120,3120,3120,0
20231120,153800,398724855,3120,3120,3120,3120,0
20231120,153700,398724855,3120,3120,3120,3120,0
20231120,153600,398724855,3120,3120,3120,3120,0
20231120,153500,398724855,3120,3120,3120,3120,0
20231120,153400,398724855,3120,3120,3120,3120,0
20231120,153300,398724855,3120,3120,3120,3120,0
20231120,153200,398724855,3120,3120,3120,3120,0
20231120,153100,398724855,3120,3120,3120,3120,0
20231120,153000,398724855,3120,3120,3120,3120,6342
20231120,152900,378937815,3120,3120,3120,3120,0
20231120,152800,378937815,3120,3120,3120,3120,0
20231120,152700,378937815,3120,3120,3120,3120,0
20231120,152600,378937815,3120,3120,3120,3120,0
20231120,152500,378937815,3120,3120,3120,3120,0
20231120,152400,378937815,3120,3120,3120,3120,0
20231120,152300,378937815,3120,3120,3120,3120,0
20231120,152200,378937815,3120,3120,3120,3120,0
20231120,152100,378937815,3120,3120,3120,3120,0
20231120,152000,378937815,3120,3120,3120,3120,0
20231120,151900,378937815,3120,3115,3120,3115,1066
20231120,151800,375617210,3105,3105,3105,3105,3703
20231120,151700,364119395,3105,3110,3110,3105,354
20231120,151600,363019680,3105,3105,3105,3105,0
20231120,151500,363019680,3105,3105,3105,3105,2000
20231120,151400,356809680,3115,3115,3115,3115,0
20231120,151300,356809680,3115,3115,3115,3115,0
20231120,151200,356809680,3115,3105,3115,3100,2974
20231120,151100,347589700,3105,3110,3110,3105,3916
20231120,151000,335421045,3115,3115,3115,3115,0
20231120,150900,335421045,3115,3115,3115,3115,5
20231120,150800,335405470,3115,3115,3115,3115,0
20231120,150700,335405470,3115,3115,3115,3115,0
20231120,150600,335405470,3115,3115,3115,3115,0
20231120,150500,335405470,3115,3110,3115,3110,2002
20231120,150400,329179240,3115,3115,3115,3115,8
20231120,150300,329154320,3115,3110,3115,3110,508
20231120,150200,327574430,3105,3105,3105,3105,420
20231120,150100,326270330,3110,3110,3110,3110,2
20231120,150000,326264110,3105,3110,3110,3105,3
20231120,145900,326254785,3110,3110,3110,3110,0
20231120,145800,326254785,3110,3105,3110,3105,1368
20231120,145700,322006260,3115,3115,3115,3115,0
20231120,145600,322006260,3115,3115,3115,3115,0
20231120,145500,322006260,3115,3105,3115,3105,1002
20231120,145400,318895030,3115,3115,3115,3115,0
20231120,145300,318895030,3115,3115,3115,3115,0
20231120,145200,318895030,3115,3105,3115,3105,1002
20231120,145100,315783800,3115,3105,3115,3105,2002
20231120,145000,309567570,3115,3115,3115,3115,0
20231120,144900,309567570,3115,3115,3115,3105,1503
20231120,144800,304885735,3115,3115,3115,3115,2
20231120,144700,304879505,3105,3105,3105,3105,0
20231120,144600,304879505,3105,3105,3105,3105,0
20231120,144500,304879505,3105,3105,3105,3105,1
20231120,144400,304876400,3105,3105,3105,3105,414
20231120,144300,303590930,3110,3110,3110,3110,36
20231120,144200,303478970,3110,3110,3110,3110,0
20231120,144100,303478970,3110,3110,3110,3110,1
20231120,144000,303475860,3115,3115,3115,3115,0
20231120,143900,303475860,3115,3115,3115,3115,0
20231120,143800,303475860,3115,3105,3115,3105,465
20231120,143700,302029710,3110,3110,3110,3110,45
20231120,143600,301889760,3110,3110,3110,3110,0
20231120,143500,301889760,3110,3110,3110,3110,0
20231120,143400,301889760,3110,3110,3110,3110,48
20231120,143300,301740480,3115,3115,3115,3115,0
20231120,143200,301740480,3115,3115,3115,3115,0
20231120,143100,301740480,3115,3105,3115,3105,3
20231120,143000,301731145,3100,3110,3110,3100,2145
20231120,142900,295066360,3110,3110,3110,3110,1
20231120,142800,295063250,3115,3115,3115,3115,0
20231120,142700,295063250,3115,3115,3115,3115,0
20231120,142600,295063250,3115,3115,3115,3115,0
20231120,142500,295063250,3115,3115,3115,3115,0
20231120,142400,295063250,3115,3115,3115,3115,0
20231120,142300,295063250,3115,3115,3115,3115,1
20231120,142200,295060135,3115,3115,3115,3115,0
20231120,142100,295060135,3115,3115,3115,3115,0
20231120,142000,295060135,3115,3115,3115,3115,2
20231120,141900,295053905,3115,3115,3115,3115,1
20231120,141800,295050790,3105,3105,3105,3105,0
20231120,141700,295050790,3105,3105,3105,3105,0
20231120,141600,295050790,3105,3105,3105,3105,0
20231120,141500,295050790,3105,3105,3105,3105,0
20231120,141400,295050790,3105,3105,3105,3105,0
20231120,141300,295050790,3105,3105,3105,3105,0
20231120,141200,295050790,3105,3105,3105,3105,0
20231120,141100,295050790,3105,3105,3105,3105,0
20231120,141000,295050790,3105,3110,3110,3105,320
20231120,140900,294057160,3105,3115,3115,3105,2500
20231120,140800,286291610,3110,3110,3110,3110,664
20231120,140700,284226570,3115,3115,3115,3115,20
20231120,140600,284164270,3115,3115,3115,3115,0
20231120,140500,284164270,3115,3115,3115,3115,0
20231120,140400,284164270,3115,3115,3115,3115,0
20231120,140300,284164270,3115,3115,3115,3115,0
20231120,140200,284164270,3115,3115,3115,3115,0
20231120,140100,284164270,3115,3115,3115,3115,0
20231120,140000,284164270,3115,3115,3115,3115,100
20231120,135900,283852770,3105,3105,3105,3105,0
20231120,135800,283852770,3105,3120,3120,3105,22
20231120,135700,283784445,3105,3120,3120,3105,621
20231120,135600,281853855,3110,3110,3110,3110,0
20231120,135500,281853855,3110,3110,3110,3110,0
20231120,135400,281853855,3110,3110,3110,3110,0
20231120,135300,281853855,3110,3110,3110,3110,3
20231120,135200,281844525,3120,3110,3120,3110,29
20231120,135100,281754275,3120,3120,3120,3120,18
20231120,135000,281698115,3110,3110,3110,3110,0
20231120,134900,281698115,3110,3110,3110,3110,0
20231120,134800,281698115,3110,3110,3110,3110,2
20231120,134700,281691895,3110,3110,3110,3110,0
20231120,134600,281691895,3110,3110,3125,3110,15
20231120,134500,281645170,3125,3125,3125,3125,5
20231120,134400,281629545,3125,3125,3125,3125,1
20231120,134300,281626420,3110,3110,3110,3110,0
20231120,134200,281626420,3110,3110,3110,3110,2724
20231120,134100,273154780,3110,3110,3110,3110,500
20231120,134000,271599780,3110,3110,3110,3110,3776
20231120,133900,259856420,3110,3110,3110,3110,3000
20231120,133800,250526420,3110,3110,3110,3110,0
20231120,133700,250526420,3110,3110,3110,3110,0
20231120,133600,250526420,3110,3110,3110,3110,0
20231120,133500,250526420,3110,3115,3115,3110,41
20231120,133400,250398810,3115,3115,3115,3115,1000
20231120,133300,247283810,3115,3115,3115,3115,0
20231120,133200,247283810,3115,3115,3115,3115,0
20231120,133100,247283810,3115,3115,3115,3115,0
20231120,133000,247283810,3115,3115,3115,3115,60
20231120,132900,247096910,3115,3115,3115,3115,0
20231120,132800,247096910,3115,3115,3115,3115,0
20231120,132700,247096910,3115,3115,3115,3115,9
20231120,132600,247068875,3125,3125,3125,3125,1
20231120,132500,247065750,3115,3120,3120,3115,286
20231120,132400,246174835,3115,3115,3115,3115,0
20231120,132300,246174835,3115,3115,3115,3115,0
20231120,132200,246174835,3115,3115,3115,3115,0
20231120,132100,246174835,3115,3115,3115,3115,0
20231120,132000,246174835,3115,3115,3115,3115,2
20231120,131900,246168605,3115,3115,3115,3115,666
20231120,131800,244094015,3125,3125,3125,3125,0
20231120,131700,244094015,3125,3125,3125,3125,0
20231120,131600,244094015,3125,3125,3125,3125,0
20231120,131500,244094015,3125,3125,3125,3125,25
20231120,131400,244015890,3125,3125,3125,3125,0
20231120,131300,244015890,3125,3125,3125,3125,181
20231120,131200,243450265,3125,3125,3125,3125,0
20231120,131100,243450265,3125,3125,3125,3125,0
20231120,131000,243450265,3125,3125,3125,3125,1
20231120,130900,243447140,3115,3115,3115,3115,0
20231120,130800,243447140,3115,3115,3115,3115,0
20231120,130700,243447140,3115,3115,3115,3115,0
20231120,130600,243447140,3115,3115,3115,3115,0
20231120,130500,243447140,3115,3115,3115,3115,0
20231120,130400,243447140,3115,3115,3115,3115,38
20231120,130300,243328770,3120,3120,3120,3120,0
20231120,130200,243328770,3120,3120,3120,3120,1
20231120,130100,243325650,3115,3115,3115,3115,0
20231120,130000,243325650,3115,3115,3115,3115,0
20231120,125900,243325650,3115,3115,3115,3115,0
20231120,125800,243325650,3115,3120,3120,3115,300
20231120,125700,242390425,3125,3125,3125,3125,0
20231120,125600,242390425,3125,3125,3125,3125,1
20231120,125500,242387300,3120,3120,3120,3120,0
20231120,125400,242387300,3120,3120,3120,3120,0
20231120,125300,242387300,3120,3120,3120,3120,0
20231120,125200,242387300,3120,3120,3120,3120,0
20231120,125100,242387300,3120,3120,3120,3120,0
20231120,125000,242387300,3120,3120,3120,3120,0
20231120,124900,242387300,3120,3120,3120,3120,101
20231120,124800,242072180,3120,3120,3120,3120,0
20231120,124700,242072180,3120,3120,3120,3120,0
20231120,124600,242072180,3120,3120,3120,3120,110
20231120,124500,241728980,3130,3130,3130,3130,0
20231120,124400,241728980,3130,3130,3130,3130,0
20231120,124300,241728980,3130,3130,3130,3130,0
20231120,124200,241728980,3130,3130,3130,3130,0
20231120,124100,241728980,3130,3130,3130,3130,0
20231120,124000,241728980,3130,3130,3130,3130,0
20231120,123900,241728980,3130,3130,3130,3130,201
20231120,123800,241099850,3120,3120,3130,3120,58
20231120,123700,240918880,3130,3130,3130,3130,0
20231120,123600,240918880,3130,3130,3130,3130,0
20231120,123500,240918880,3130,3130,3130,3130,1
20231120,123400,240915750,3120,3120,3120,3120,0
20231120,123300,240915750,3120,3120,3120,3120,0
20231120,123200,240915750,3120,3120,3120,3120,111
20231120,123100,240569430,3135,3135,3135,3135,1
20231120,123000,240566295,3125,3125,3125,3125,0
20231120,122900,240566295,3125,3125,3125,3125,0
20231120,122800,240566295,3125,3125,3125,3125,0
20231120,122700,240566295,3125,3125,3125,3125,0
20231120,122600,240566295,3125,3125,3125,3125,0
20231120,122500,240566295,3125,3125,3125,3125,65
20231120,122400,240363170,3125,3120,3125,3120,1587
20231120,122300,235410730,3130,3130,3130,3130,0
20231120,122200,235410730,3130,3130,3130,3125,402
20231120,122100,234154470,3130,3130,3130,3130,0
20231120,122000,234154470,3130,3130,3130,3130,0
20231120,121900,234154470,3130,3130,3130,3130,100
20231120,121800,233841470,3130,3130,3130,3130,0
20231120,121700,233841470,3130,3125,3130,3120,78
20231120,121600,233597805,3125,3125,3135,3125,103
20231120,121500,233275920,3125,3125,3125,3125,0
20231120,121400,233275920,3125,3125,3125,3125,4500
20231120,121300,219213420,3130,3130,3130,3130,240
20231120,121200,218462220,3130,3130,3130,3130,0
20231120,121100,218462220,3130,3135,3135,3130,32
20231120,121000,218362050,3130,3135,3135,3130,301
20231120,120900,217419915,3130,3130,3130,3130,0
20231120,120800,217419915,3130,3135,3135,3130,1188
20231120,120700,213698285,3135,3135,3135,3135,1001
20231120,120600,210560150,3135,3135,3135,3135,0
20231120,120500,210560150,3135,3135,3135,3135,2
20231120,120400,210553880,3130,3130,3130,3130,10
20231120,120300,210522580,3130,3135,3135,3130,1023
20231120,120200,207315590,3130,3130,3130,3130,0
20231120,120100,207315590,3130,3130,3130,3130,0
20231120,120000,207315590,3130,3130,3130,3130,1
20231120,115900,207312460,3125,3125,3125,3125,0
20231120,115800,207312460,3125,3130,3135,3125,3791
20231120,115700,195437650,3135,3135,3135,3135,3
20231120,115600,195428245,3135,3135,3135,3135,500
20231120,115500,193860745,3125,3125,3125,3125,0
20231120,115400,193860745,3125,3125,3125,3125,0
20231120,115300,193860745,3125,3125,3135,3125,25
20231120,115200,193782610,3125,3125,3125,3125,0
20231120,115100,193782610,3125,3135,3135,3125,681
20231120,115000,191654120,3130,3130,3130,3130,300
20231120,114900,190715120,3135,3135,3135,3135,1
20231120,114800,190711985,3125,3125,3125,3125,0
20231120,114700,190711985,3125,3135,3135,3125,46
20231120,114600,190568105,3135,3135,3135,3135,1
20231120,114500,190564970,3125,3125,3125,3125,0
20231120,114400,190564970,3125,3135,3140,3125,692
20231120,114300,188395965,3125,3130,3130,3125,1632
20231120,114200,183287925,3135,3135,3135,3135,530
20231120,114100,181626375,3130,3130,3130,3130,0
20231120,114000,181626375,3130,3130,3130,3130,0
20231120,113900,181626375,3130,3130,3130,3130,0
20231120,113800,181626375,3130,3130,3130,3130,0
20231120,113700,181626375,3130,3130,3130,3130,607
20231120,113600,179726465,3130,3130,3130,3130,0
20231120,113500,179726465,3130,3130,3130,3130,0
20231120,113400,179726465,3130,3130,3130,3130,0
20231120,113300,179726465,3130,3130,3130,3130,0
20231120,113200,179726465,3130,3130,3130,3130,0
20231120,113100,179726465,3130,3130,3130,3130,461
20231120,113000,178283535,3135,3130,3135,3130,112
20231120,112900,177932965,3135,3130,3135,3130,114
20231120,112800,177576135,3135,3135,3135,3135,358
20231120,112700,176453805,3135,3135,3135,3135,570
20231120,112600,174666855,3130,3130,3130,3130,0
20231120,112500,174666855,3130,3130,3130,3130,0
20231120,112400,174666855,3130,3130,3130,3130,0
20231120,112300,174666855,3130,3130,3130,3130,0
20231120,112200,174666855,3130,3120,3135,3120,630
20231120,112100,172692820,3130,3130,3130,3130,628
20231120,112000,170727180,3130,3130,3130,3130,900
20231120,111900,167910180,3130,3130,3130,3130,0
20231120,111800,167910180,3130,3130,3130,3130,0
20231120,111700,167910180,3130,3130,3130,3130,80
20231120,111600,167659780,3130,3130,3130,3130,0
20231120,111500,167659780,3130,3130,3130,3130,1
20231120,111400,167656650,3115,3115,3115,3115,0
20231120,111300,167656650,3115,3115,3115,3115,2
20231120,111200,167650420,3115,3115,3115,3115,2
20231120,111100,167644190,3115,3115,3115,3115,0
20231120,111000,167644190,3115,3120,3120,3115,427
20231120,110900,166312550,3120,3130,3130,3120,11
20231120,110800,166278220,3130,3130,3130,3130,0
20231120,110700,166278220,3130,3130,3130,3130,0
20231120,110600,166278220,3130,3130,3130,3130,1
20231120,110500,166275090,3125,3125,3125,3125,31
20231120,110400,166178215,3130,3130,3130,3130,0
20231120,110300,166178215,3130,3125,3130,3120,180
20231120,110200,165615245,3130,3130,3130,3130,215
20231120,110100,164942295,3130,3130,3130,3130,5
20231120,110000,164926645,3115,3120,3120,3115,33
20231120,105900,164823845,3130,3130,3130,3130,2
20231120,105800,164817585,3115,3115,3115,3115,0
20231120,105700,164817585,3115,3115,3115,3115,0
20231120,105600,164817585,3115,3115,3115,3115,0
20231120,105500,164817585,3115,3130,3130,3115,143
20231120,105400,164370490,3135,3115,3135,3115,149
20231120,105300,163905085,3130,3125,3130,3125,1528
20231120,105200,159123445,3130,3120,3130,3120,4
20231120,105100,159110955,3110,3110,3110,3110,0
20231120,105000,159110955,3110,3110,3110,3110,79
20231120,104900,158865265,3110,3110,3110,3110,0
20231120,104800,158865265,3110,3110,3110,3110,25
20231120,104700,158787515,3130,3130,3130,3130,0
20231120,104600,158787515,3130,3130,3130,3130,0
20231120,104500,158787515,3130,3130,3130,3130,0
20231120,104400,158787515,3130,3130,3130,3130,0
20231120,104300,158787515,3130,3130,3130,3130,0
20231120,104200,158787515,3130,3130,3130,3110,79
20231120,104100,158541535,3130,3130,3130,3130,0
20231120,104000,158541535,3130,3125,3130,3125,163
20231120,103900,158031955,3120,3120,3120,3120,0
20231120,103800,158031955,3120,3120,3120,3120,0
20231120,103700,158031955,3120,3115,3120,3115,37
20231120,103600,157916520,3115,3115,3115,3115,1
20231120,103500,157913405,3120,3115,3120,3115,47
20231120,103400,157766775,3120,3120,3120,3120,0
20231120,103300,157766775,3120,3120,3120,3120,0
20231120,103200,157766775,3120,3120,3120,3120,0
20231120,103100,157766775,3120,3120,3120,3120,3
20231120,103000,157757415,3110,3115,3115,3110,155
20231120,102900,157275165,3120,3120,3120,3120,50
20231120,102800,157119165,3110,3115,3125,3110,120
20231120,102700,156745625,3130,3120,3130,3115,221
20231120,102600,156054375,3115,3120,3120,3115,23
20231120,102500,155982725,3120,3120,3120,3120,254
20231120,102400,155190245,3125,3125,3125,3125,0
20231120,102300,155190245,3125,3125,3125,3125,46
20231120,102200,155046495,3130,3125,3130,3125,104
20231120,102100,154721470,3130,3130,3130,3130,0
20231120,102000,154721470,3130,3130,3130,3130,0
20231120,101900,154721470,3130,3130,3130,3125,149
20231120,101800,154255265,3130,3130,3130,3130,49
20231120,101700,154101895,3130,3130,3130,3130,300
20231120,101600,153162895,3130,3130,3130,3130,40
20231120,101500,153037695,3125,3130,3130,3125,223
20231120,101400,152339820,3130,3130,3130,3130,3
20231120,101300,152330430,3130,3130,3130,3130,10
20231120,101200,152299130,3125,3125,3125,3125,0
20231120,101100,152299130,3125,3125,3125,3125,0
20231120,101000,152299130,3125,3125,3125,3125,0
20231120,100900,152299130,3125,3125,3125,3125,21
20231120,100800,152233505,3130,3135,3140,3125,8460
20231120,100700,125740100,3130,3130,3130,3130,298
20231120,100600,124807360,3130,3130,3130,3130,1
20231120,100500,124804230,3120,3120,3120,3120,0
20231120,100400,124804230,3120,3125,3125,3120,54
20231120,100300,124635745,3130,3130,3130,3130,0
20231120,100200,124635745,3130,3130,3130,3130,1400
20231120,100100,120253745,3130,3130,3130,3130,0
20231120,100000,120253745,3130,3130,3130,3130,4
20231120,095900,120241225,3130,3130,3130,3130,50
20231120,095800,120084725,3130,3130,3130,3130,1
20231120,095700,120081595,3115,3115,3115,3115,0
20231120,095600,120081595,3115,3115,3115,3115,2
20231120,095500,120075365,3115,3115,3115,3115,32
20231120,095400,119975685,3130,3130,3130,3130,1
20231120,095300,119972555,3115,3125,3125,3115,156
20231120,095200,119485385,3115,3125,3125,3115,1017
20231120,095100,116310350,3125,3125,3125,3125,315
20231120,095000,115325975,3115,3125,3125,3115,137
20231120,094900,114898110,3130,3130,3130,3130,1500
20231120,094800,110203110,3115,3115,3115,3115,0
20231120,094700,110203110,3115,3115,3115,3115,1
20231120,094600,110199995,3115,3130,3130,3115,41
20231120,094500,110072265,3115,3115,3115,3115,0
20231120,094400,110072265,3115,3125,3125,3115,224
20231120,094300,109372505,3125,3125,3125,3125,0
20231120,094200,109372505,3125,3125,3125,3125,0
20231120,094100,109372505,3125,3125,3125,3125,50
20231120,094000,109216255,3125,3125,3125,3125,0
20231120,093900,109216255,3125,3115,3125,3115,40
20231120,093800,109091645,3115,3115,3115,3115,0
20231120,093700,109091645,3115,3120,3120,3115,133
20231120,093600,108676795,3110,3110,3110,3110,13
20231120,093500,108636365,3125,3125,3125,3125,0
20231120,093400,108636365,3125,3110,3125,3110,164
20231120,093300,108125295,3130,3110,3130,3110,1872
20231120,093200,102269445,3105,3120,3120,3105,33
20231120,093100,102166965,3105,3120,3120,3105,41
20231120,093000,102039510,3105,3105,3105,3105,0
20231120,092900,102039510,3105,3125,3125,3105,305
20231120,092800,101089425,3125,3105,3125,3105,72
20231120,092700,100865845,3125,3125,3125,3125,1
20231120,092600,100862720,3105,3105,3120,3105,37
20231120,092500,100747445,3105,3105,3105,3105,0
20231120,092400,100747445,3105,3105,3105,3105,580
20231120,092300,98946545,3105,3105,3105,3105,0
20231120,092200,98946545,3105,3105,3105,3105,0
20231120,092100,98946545,3105,3105,3110,3105,143
20231120,092000,98502195,3105,3110,3110,3105,616
20231120,091900,96586850,3115,3115,3115,3115,0
20231120,091800,96586850,3115,3115,3115,3115,0
20231120,091700,96586850,3115,3110,3115,3110,181
20231120,091600,96023935,3110,3110,3110,3110,0
20231120,091500,96023935,3110,3120,3120,3110,69
20231120,091400,95809085,3125,3140,3140,3125,224
20231120,091300,95106855,3140,3105,3140,3100,13951
20231120,091200,51408435,3100,3100,3100,3100,408
20231120,091100,50143635,3095,3095,3095,3095,0
20231120,091000,50143635,3095,3085,3095,3075,2005
20231120,090900,43955340,3095,3095,3095,3095,1
20231120,090800,43952245,3095,3080,3095,3075,142
20231120,090700,43515205,3080,3080,3080,3080,0
20231120,090600,43515205,3080,3080,3080,3080,241
20231120,090500,42772925,3080,3080,3095,3080,5005
20231120,090400,27357450,3080,3090,3090,3080,387
20231120,090300,26162270,3085,3085,3085,3085,99
20231120,090200,25856855,3085,3085,3085,3085,201
20231120,090100,25236770,3080,3080,3080,3080,1619
20231120,090000,20250250,3065,3065,3070,3065,6603