stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,192400,215740785,3115,3115,3115,3115,1603
20231121,192300,215740785,3115,3115,3115,3115,0
20231121,192200,215740785,3115,3115,3115,3115,0
20231121,192100,215740785,3115,3115,3115,3115,0
20231121,192000,215740785,3115,3115,3115,3115,0
20231121,191900,215740785,3115,3115,3115,3115,0
20231121,191800,215740785,3115,3115,3115,3115,0
20231121,191700,215740785,3115,3115,3115,3115,0
20231121,191600,215740785,3115,3115,3115,3115,0
20231121,191500,215740785,3115,3115,3115,3115,0
20231121,191400,215740785,3115,3115,3115,3115,0
20231121,191300,215740785,3115,3115,3115,3115,0
20231121,191200,215740785,3115,3115,3115,3115,0
20231121,191100,215740785,3115,3115,3115,3115,0
20231121,191000,215740785,3115,3115,3115,3115,0
20231121,190900,215740785,3115,3115,3115,3115,0
20231121,190800,215740785,3115,3115,3115,3115,0
20231121,190700,215740785,3115,3115,3115,3115,0
20231121,190600,215740785,3115,3115,3115,3115,0
20231121,190500,215740785,3115,3115,3115,3115,0
20231121,190400,215740785,3115,3115,3115,3115,0
20231121,190300,215740785,3115,3115,3115,3115,0
20231121,190200,215740785,3115,3115,3115,3115,0
20231121,190100,215740785,3115,3115,3115,3115,0
20231121,190000,215740785,3115,3115,3115,3115,0
20231121,185900,215740785,3115,3115,3115,3115,0
20231121,185800,215740785,3115,3115,3115,3115,0
20231121,185700,215740785,3115,3115,3115,3115,0
20231121,185600,215740785,3115,3115,3115,3115,0
20231121,185500,215740785,3115,3115,3115,3115,0
20231121,185400,215740785,3115,3115,3115,3115,1603
20231121,185300,215740785,3115,3115,3115,3115,0
20231121,185200,215740785,3115,3115,3115,3115,0
20231121,185100,215740785,3115,3115,3115,3115,0
20231121,185000,215740785,3115,3115,3115,3115,0
20231121,184900,215740785,3115,3115,3115,3115,0
20231121,184800,215740785,3115,3115,3115,3115,0
20231121,184700,215740785,3115,3115,3115,3115,0
20231121,184600,215740785,3115,3115,3115,3115,0
20231121,184500,215740785,3115,3115,3115,3115,0
20231121,184400,215740785,3115,3115,3115,3115,0
20231121,184300,215740785,3115,3115,3115,3115,0
20231121,184200,215740785,3115,3115,3115,3115,0
20231121,184100,215740785,3115,3115,3115,3115,0
20231121,184000,215740785,3115,3115,3115,3115,0
20231121,183900,215740785,3115,3115,3115,3115,0
20231121,183800,215740785,3115,3115,3115,3115,0
20231121,183700,215740785,3115,3115,3115,3115,0
20231121,183600,215740785,3115,3115,3115,3115,0
20231121,183500,215740785,3115,3115,3115,3115,0
20231121,183400,215740785,3115,3115,3115,3115,0
20231121,183300,215740785,3115,3115,3115,3115,0
20231121,183200,215740785,3115,3115,3115,3115,0
20231121,183100,215740785,3115,3115,3115,3115,0
20231121,183000,215740785,3115,3115,3115,3115,0
20231121,182900,215740785,3115,3115,3115,3115,0
20231121,182800,215740785,3115,3115,3115,3115,0
20231121,182700,215740785,3115,3115,3115,3115,0
20231121,182600,215740785,3115,3115,3115,3115,0
20231121,182500,215740785,3115,3115,3115,3115,0
20231121,182400,215740785,3115,3115,3115,3115,1603
20231121,182300,215740785,3115,3115,3115,3115,0
20231121,182200,215740785,3115,3115,3115,3115,0
20231121,182100,215740785,3115,3115,3115,3115,0
20231121,182000,215740785,3115,3115,3115,3115,0
20231121,181900,215740785,3115,3115,3115,3115,0
20231121,181800,215740785,3115,3115,3115,3115,0
20231121,181700,215740785,3115,3115,3115,3115,0
20231121,181600,215740785,3115,3115,3115,3115,0
20231121,181500,215740785,3115,3115,3115,3115,0
20231121,181400,215740785,3115,3115,3115,3115,0
20231121,181300,215740785,3115,3115,3115,3115,0
20231121,181200,215740785,3115,3115,3115,3115,0
20231121,181100,215740785,3115,3115,3115,3115,0
20231121,181000,215740785,3115,3115,3115,3115,0
20231121,180900,215740785,3115,3115,3115,3115,0
20231121,180800,215740785,3115,3115,3115,3115,0
20231121,180700,215740785,3115,3115,3115,3115,0
20231121,180600,215740785,3115,3115,3115,3115,0
20231121,180500,215740785,3115,3115,3115,3115,0
20231121,180400,215740785,3115,3115,3115,3115,0
20231121,180300,215740785,3115,3115,3115,3115,0
20231121,180200,215740785,3115,3115,3115,3115,0
20231121,180100,215740785,3115,3115,3115,3115,0
20231121,180000,215740785,3115,3115,3115,3115,0
20231121,175900,215740785,3115,3115,3115,3115,0
20231121,175800,215740785,3115,3115,3115,3115,0
20231121,175700,215740785,3115,3115,3115,3115,0
20231121,175600,215740785,3115,3115,3115,3115,0
20231121,175500,215740785,3115,3115,3115,3115,0
20231121,175400,215740785,3115,3115,3115,3115,1603
20231121,175300,215740785,3115,3115,3115,3115,0
20231121,175200,215740785,3115,3115,3115,3115,0
20231121,175100,215740785,3115,3115,3115,3115,0
20231121,175000,215740785,3115,3115,3115,3115,0
20231121,174900,215740785,3115,3115,3115,3115,0
20231121,174800,215740785,3115,3115,3115,3115,0
20231121,174700,215740785,3115,3115,3115,3115,0
20231121,174600,215740785,3115,3115,3115,3115,0
20231121,174500,215740785,3115,3115,3115,3115,0
20231121,174400,215740785,3115,3115,3115,3115,0
20231121,174300,215740785,3115,3115,3115,3115,0
20231121,174200,215740785,3115,3115,3115,3115,0
20231121,174100,215740785,3115,3115,3115,3115,0
20231121,174000,215740785,3115,3115,3115,3115,0
20231121,173900,215740785,3115,3115,3115,3115,0
20231121,173800,215740785,3115,3115,3115,3115,0
20231121,173700,215740785,3115,3115,3115,3115,0
20231121,173600,215740785,3115,3115,3115,3115,0
20231121,173500,215740785,3115,3115,3115,3115,0
20231121,173400,215740785,3115,3115,3115,3115,0
20231121,173300,215740785,3115,3115,3115,3115,0
20231121,173200,215740785,3115,3115,3115,3115,0
20231121,173100,215740785,3115,3115,3115,3115,0
20231121,173000,215740785,3115,3115,3115,3115,0
20231121,172900,215740785,3115,3115,3115,3115,0
20231121,172800,215740785,3115,3115,3115,3115,0
20231121,172700,215740785,3115,3115,3115,3115,0
20231121,172600,215740785,3115,3115,3115,3115,0
20231121,172500,215740785,3115,3115,3115,3115,0
20231121,172400,215740785,3115,3115,3115,3115,1603
20231121,172300,215740785,3115,3115,3115,3115,0
20231121,172200,215740785,3115,3115,3115,3115,0
20231121,172100,215740785,3115,3115,3115,3115,0
20231121,172000,215740785,3115,3115,3115,3115,0
20231121,171900,215740785,3115,3115,3115,3115,0
20231121,171800,215740785,3115,3115,3115,3115,0
20231121,171700,215740785,3115,3115,3115,3115,0
20231121,171600,215740785,3115,3115,3115,3115,0
20231121,171500,215740785,3115,3115,3115,3115,0
20231121,171400,215740785,3115,3115,3115,3115,0
20231121,171300,215740785,3115,3115,3115,3115,0
20231121,171200,215740785,3115,3115,3115,3115,0
20231121,171100,215740785,3115,3115,3115,3115,0
20231121,171000,215740785,3115,3115,3115,3115,0
20231121,170900,215740785,3115,3115,3115,3115,0
20231121,170800,215740785,3115,3115,3115,3115,0
20231121,170700,215740785,3115,3115,3115,3115,0
20231121,170600,215740785,3115,3115,3115,3115,0
20231121,170500,215740785,3115,3115,3115,3115,0
20231121,170400,215740785,3115,3115,3115,3115,0
20231121,170300,215740785,3115,3115,3115,3115,0
20231121,170200,215740785,3115,3115,3115,3115,0
20231121,170100,215740785,3115,3115,3115,3115,0
20231121,170000,215740785,3115,3115,3115,3115,0
20231121,165900,215740785,3115,3115,3115,3115,0
20231121,165800,215740785,3115,3115,3115,3115,0
20231121,165700,215740785,3115,3115,3115,3115,0
20231121,165600,215740785,3115,3115,3115,3115,0
20231121,165500,215740785,3115,3115,3115,3115,0
20231121,165400,215740785,3115,3115,3115,3115,1603
20231121,165300,215740785,3115,3115,3115,3115,0
20231121,165200,215740785,3115,3115,3115,3115,0
20231121,165100,215740785,3115,3115,3115,3115,0
20231121,165000,215740785,3115,3115,3115,3115,0
20231121,164900,215740785,3115,3115,3115,3115,0
20231121,164800,215740785,3115,3115,3115,3115,0
20231121,164700,215740785,3115,3115,3115,3115,0
20231121,164600,215740785,3115,3115,3115,3115,0
20231121,164500,215740785,3115,3115,3115,3115,0
20231121,164400,215740785,3115,3115,3115,3115,0
20231121,164300,215740785,3115,3115,3115,3115,0
20231121,164200,215740785,3115,3115,3115,3115,0
20231121,164100,215740785,3115,3115,3115,3115,0
20231121,164000,215740785,3115,3115,3115,3115,0
20231121,163900,215740785,3115,3115,3115,3115,0
20231121,163800,215740785,3115,3115,3115,3115,0
20231121,163700,215740785,3115,3115,3115,3115,0
20231121,163600,215740785,3115,3115,3115,3115,0
20231121,163500,215740785,3115,3115,3115,3115,0
20231121,163400,215740785,3115,3115,3115,3115,0
20231121,163300,215740785,3115,3115,3115,3115,0
20231121,163200,215740785,3115,3115,3115,3115,0
20231121,163100,215740785,3115,3115,3115,3115,0
20231121,163000,215740785,3115,3115,3115,3115,0
20231121,162900,215740785,3115,3115,3115,3115,0
20231121,162800,215740785,3115,3115,3115,3115,0
20231121,162700,215740785,3115,3115,3115,3115,0
20231121,162600,215740785,3115,3115,3115,3115,0
20231121,162500,215740785,3115,3115,3115,3115,0
20231121,162400,215740785,3115,3115,3115,3115,1603
20231121,162300,215740785,3115,3115,3115,3115,0
20231121,162200,215740785,3115,3115,3115,3115,0
20231121,162100,215740785,3115,3115,3115,3115,0
20231121,162000,215740785,3115,3115,3115,3115,0
20231121,161900,215740785,3115,3115,3115,3115,0
20231121,161800,215740785,3115,3115,3115,3115,0
20231121,161700,215740785,3115,3115,3115,3115,0
20231121,161600,215740785,3115,3115,3115,3115,0
20231121,161500,215740785,3115,3115,3115,3115,0
20231121,161400,215740785,3115,3115,3115,3115,0
20231121,161300,215740785,3115,3115,3115,3115,0
20231121,161200,215740785,3115,3115,3115,3115,0
20231121,161100,215740785,3115,3115,3115,3115,0
20231121,161000,215740785,3115,3115,3115,3115,0
20231121,160900,215740785,3115,3115,3115,3115,0
20231121,160800,215740785,3115,3115,3115,3115,0
20231121,160700,215740785,3115,3115,3115,3115,0
20231121,160600,215740785,3115,3115,3115,3115,0
20231121,160500,215740785,3115,3115,3115,3115,0
20231121,160400,215740785,3115,3115,3115,3115,0
20231121,160300,215740785,3115,3115,3115,3115,0
20231121,160200,215740785,3115,3115,3115,3115,0
20231121,160100,215740785,3115,3115,3115,3115,0
20231121,160000,215740785,3115,3115,3115,3115,0
20231121,155900,215740785,3115,3115,3115,3115,0
20231121,155800,215740785,3115,3115,3115,3115,0
20231121,155700,215740785,3115,3115,3115,3115,0
20231121,155600,215740785,3115,3115,3115,3115,0
20231121,155500,215740785,3115,3115,3115,3115,0
20231121,155400,215740785,3115,3115,3115,3115,1603
20231121,155300,215740785,3115,3115,3115,3115,0
20231121,155200,215740785,3115,3115,3115,3115,0
20231121,155100,215740785,3115,3115,3115,3115,0
20231121,155000,215740785,3115,3115,3115,3115,0
20231121,154900,215740785,3115,3115,3115,3115,0
20231121,154800,215740785,3115,3115,3115,3115,0
20231121,154700,215740785,3115,3115,3115,3115,0
20231121,154600,215740785,3115,3115,3115,3115,0
20231121,154500,215740785,3115,3115,3115,3115,0
20231121,154400,215740785,3115,3115,3115,3115,0
20231121,154300,215740785,3115,3115,3115,3115,0
20231121,154200,215740785,3115,3115,3115,3115,0
20231121,154100,215740785,3115,3115,3115,3115,0
20231121,154000,215740785,3115,3115,3115,3115,0
20231121,153900,215740785,3115,3115,3115,3115,0
20231121,153800,215740785,3115,3115,3115,3115,0
20231121,153700,215740785,3115,3115,3115,3115,0
20231121,153600,215740785,3115,3115,3115,3115,0
20231121,153500,215740785,3115,3115,3115,3115,0
20231121,153400,215740785,3115,3115,3115,3115,0
20231121,153300,215740785,3115,3115,3115,3115,0
20231121,153200,215740785,3115,3115,3115,3115,0
20231121,153100,215740785,3115,3115,3115,3115,0
20231121,153000,215740785,3115,3115,3115,3115,1603
20231121,152900,210747440,3120,3120,3120,3120,0
20231121,152800,210747440,3120,3120,3120,3120,0
20231121,152700,210747440,3120,3120,3120,3120,0
20231121,152600,210747440,3120,3120,3120,3120,0
20231121,152500,210747440,3120,3120,3120,3120,0
20231121,152400,210747440,3120,3120,3120,3120,0
20231121,152300,210747440,3120,3120,3120,3120,0
20231121,152200,210747440,3120,3120,3120,3120,0
20231121,152100,210747440,3120,3120,3120,3120,0
20231121,152000,210747440,3120,3120,3120,3120,0
20231121,151900,210747440,3120,3120,3130,3120,678
20231121,151800,208628945,3120,3120,3120,3120,1267
20231121,151700,204675905,3130,3120,3130,3120,2
20231121,151600,204669655,3125,3125,3125,3125,153
20231121,151500,204191530,3125,3120,3125,3115,214
20231121,151400,203524560,3130,3130,3130,3130,0
20231121,151300,203524560,3130,3130,3130,3130,0
20231121,151200,203524560,3130,3125,3130,3125,3000
20231121,151100,194140480,3125,3125,3125,3125,0
20231121,151000,194140480,3125,3125,3125,3125,1
20231121,150900,194137355,3115,3115,3115,3115,224
20231121,150800,193439595,3130,3130,3130,3130,1
20231121,150700,193436465,3120,3120,3120,3120,162
20231121,150600,192931025,3120,3120,3130,3120,22
20231121,150500,192862375,3130,3120,3130,3120,11
20231121,150400,192828045,3125,3125,3125,3125,0
20231121,150300,192828045,3125,3125,3125,3125,0
20231121,150200,192828045,3125,3130,3130,3125,2
20231121,150100,192821790,3120,3130,3130,3120,326
20231121,150000,191801520,3130,3130,3130,3130,1
20231121,145900,191798390,3115,3125,3125,3115,3001
20231121,145800,182420275,3125,3115,3125,3115,46
20231121,145700,182276975,3115,3115,3115,3115,441
20231121,145600,180903260,3130,3130,3130,3130,0
20231121,145500,180903260,3130,3130,3130,3130,0
20231121,145400,180903260,3130,3115,3130,3115,1940
20231121,145300,174860130,3115,3115,3115,3115,0
20231121,145200,174860130,3115,3115,3115,3115,0
20231121,145100,174860130,3115,3115,3115,3115,0
20231121,145000,174860130,3115,3115,3115,3115,10
20231121,144900,174828980,3115,3115,3115,3115,35
20231121,144800,174719955,3115,3115,3115,3115,0
20231121,144700,174719955,3115,3115,3115,3115,0
20231121,144600,174719955,3115,3115,3115,3115,0
20231121,144500,174719955,3115,3115,3115,3115,6
20231121,144400,174701265,3115,3115,3115,3115,0
20231121,144300,174701265,3115,3115,3115,3115,0
20231121,144200,174701265,3115,3115,3115,3115,0
20231121,144100,174701265,3115,3115,3115,3115,130
20231121,144000,174296315,3115,3115,3115,3115,0
20231121,143900,174296315,3115,3115,3115,3115,1032
20231121,143800,171081635,3135,3135,3135,3135,0
20231121,143700,171081635,3135,3135,3135,3135,0
20231121,143600,171081635,3135,3135,3135,3135,0
20231121,143500,171081635,3135,3135,3135,3135,1
20231121,143400,171078500,3130,3130,3130,3130,0
20231121,143300,171078500,3130,3130,3130,3130,1000
20231121,143200,167948500,3130,3130,3130,3130,0
20231121,143100,167948500,3130,3130,3130,3130,0
20231121,143000,167948500,3130,3130,3130,3130,0
20231121,142900,167948500,3130,3130,3130,3130,0
20231121,142800,167948500,3130,3130,3130,3130,0
20231121,142700,167948500,3130,3130,3130,3130,0
20231121,142600,167948500,3130,3130,3130,3130,3
20231121,142500,167939110,3115,3115,3115,3115,0
20231121,142400,167939110,3115,3115,3115,3115,0
20231121,142300,167939110,3115,3120,3120,3115,2422
20231121,142200,160389070,3120,3120,3120,3120,2
20231121,142100,160382830,3120,3120,3120,3120,0
20231121,142000,160382830,3120,3120,3120,3120,0
20231121,141900,160382830,3120,3120,3120,3120,0
20231121,141800,160382830,3120,3120,3120,3120,1
20231121,141700,160379710,3120,3120,3120,3120,0
20231121,141600,160379710,3120,3120,3120,3120,0
20231121,141500,160379710,3120,3120,3120,3120,0
20231121,141400,160379710,3120,3120,3120,3120,0
20231121,141300,160379710,3120,3120,3120,3120,0
20231121,141200,160379710,3120,3120,3120,3120,0
20231121,141100,160379710,3120,3120,3120,3120,0
20231121,141000,160379710,3120,3120,3120,3120,0
20231121,140900,160379710,3120,3120,3120,3120,0
20231121,140800,160379710,3120,3120,3120,3120,0
20231121,140700,160379710,3120,3120,3120,3120,0
20231121,140600,160379710,3120,3120,3120,3120,0
20231121,140500,160379710,3120,3120,3120,3120,0
20231121,140400,160379710,3120,3120,3120,3120,0
20231121,140300,160379710,3120,3120,3120,3120,0
20231121,140200,160379710,3120,3120,3120,3120,0
20231121,140100,160379710,3120,3120,3120,3120,0
20231121,140000,160379710,3120,3120,3120,3120,0
20231121,135900,160379710,3120,3120,3120,3120,0
20231121,135800,160379710,3120,3120,3120,3120,0
20231121,135700,160379710,3120,3120,3120,3120,0
20231121,135600,160379710,3120,3120,3120,3120,1
20231121,135500,160376590,3130,3130,3130,3130,0
20231121,135400,160376590,3130,3130,3130,3130,0
20231121,135300,160376590,3130,3130,3130,3130,0
20231121,135200,160376590,3130,3130,3130,3130,0
20231121,135100,160376590,3130,3130,3130,3130,1
20231121,135000,160373460,3130,3130,3130,3130,1
20231121,134900,160370330,3120,3120,3120,3120,0
20231121,134800,160370330,3120,3120,3120,3120,0
20231121,134700,160370330,3120,3120,3120,3120,22
20231121,134600,160301690,3130,3135,3135,3130,41
20231121,134500,160173355,3135,3125,3135,3125,100
20231121,134400,159859990,3130,3130,3130,3130,0
20231121,134300,159859990,3130,3130,3130,3130,1
20231121,134200,159856860,3120,3120,3120,3120,0
20231121,134100,159856860,3120,3130,3130,3120,6
20231121,134000,159838110,3130,3130,3130,3130,0
20231121,133900,159838110,3130,3130,3130,3130,40
20231121,133800,159712910,3120,3120,3120,3120,1
20231121,133700,159709790,3140,3125,3140,3125,4000
20231121,133600,147160610,3120,3120,3120,3120,0
20231121,133500,147160610,3120,3120,3120,3120,0
20231121,133400,147160610,3120,3120,3120,3120,7
20231121,133300,147138770,3125,3125,3125,3125,0
20231121,133200,147138770,3125,3125,3125,3125,0
20231121,133100,147138770,3125,3125,3125,3125,641
20231121,133000,145135645,3120,3115,3120,3115,102
20231121,132900,144817905,3120,3120,3120,3120,100
20231121,132800,144505905,3115,3115,3115,3115,980
20231121,132700,141453205,3120,3120,3120,3120,0
20231121,132600,141453205,3120,3120,3120,3120,0
20231121,132500,141453205,3120,3115,3120,3115,201
20231121,132400,140827085,3115,3115,3115,3115,0
20231121,132300,140827085,3115,3115,3115,3115,1111
20231121,132200,137366320,3120,3120,3120,3120,0
20231121,132100,137366320,3120,3120,3120,3120,50
20231121,132000,137210320,3120,3120,3120,3120,0
20231121,131900,137210320,3120,3120,3120,3120,272
20231121,131800,136361680,3120,3120,3120,3120,0
20231121,131700,136361680,3120,3120,3120,3120,0
20231121,131600,136361680,3120,3120,3120,3120,80
20231121,131500,136112080,3125,3125,3125,3125,50
20231121,131400,135955830,3125,3125,3125,3125,21
20231121,131300,135890205,3125,3125,3125,3125,1
20231121,131200,135887080,3125,3125,3125,3125,19
20231121,131100,135827705,3125,3125,3125,3125,0
20231121,131000,135827705,3125,3125,3125,3125,0
20231121,130900,135827705,3125,3125,3125,3125,10
20231121,130800,135796455,3125,3125,3125,3125,13
20231121,130700,135755830,3115,3115,3115,3115,0
20231121,130600,135755830,3115,3115,3115,3115,486
20231121,130500,134241940,3115,3115,3115,3115,0
20231121,130400,134241940,3115,3115,3115,3115,0
20231121,130300,134241940,3115,3125,3125,3115,2053
20231121,130200,127836840,3125,3125,3125,3125,5
20231121,130100,127821215,3125,3125,3125,3125,6
20231121,130000,127802465,3125,3125,3125,3125,13
20231121,125900,127761840,3125,3130,3130,3125,11
20231121,125800,127727460,3130,3130,3130,3130,1
20231121,125700,127724330,3125,3125,3125,3125,0
20231121,125600,127724330,3125,3125,3125,3125,0
20231121,125500,127724330,3125,3125,3125,3125,0
20231121,125400,127724330,3125,3125,3125,3125,0
20231121,125300,127724330,3125,3130,3130,3125,4
20231121,125200,127711825,3125,3125,3125,3125,0
20231121,125100,127711825,3125,3125,3125,3125,1499
20231121,125000,123027450,3125,3125,3125,3125,10
20231121,124900,122996200,3125,3125,3125,3125,0
20231121,124800,122996200,3125,3125,3125,3125,0
20231121,124700,122996200,3125,3125,3125,3125,0
20231121,124600,122996200,3125,3125,3125,3125,20
20231121,124500,122933700,3125,3125,3125,3125,0
20231121,124400,122933700,3125,3125,3125,3125,0
20231121,124300,122933700,3125,3125,3125,3125,93
20231121,124200,122643075,3120,3120,3120,3120,0
20231121,124100,122643075,3120,3120,3120,3120,1
20231121,124000,122639955,3120,3120,3120,3120,0
20231121,123900,122639955,3120,3120,3120,3120,0
20231121,123800,122639955,3120,3120,3120,3120,5
20231121,123700,122624355,3120,3120,3120,3120,0
20231121,123600,122624355,3120,3120,3120,3120,10
20231121,123500,122593155,3125,3125,3125,3125,0
20231121,123400,122593155,3125,3125,3125,3125,0
20231121,123300,122593155,3125,3125,3125,3125,3
20231121,123200,122583780,3120,3120,3120,3120,0
20231121,123100,122583780,3120,3120,3120,3120,450
20231121,123000,121179780,3120,3120,3120,3120,0
20231121,122900,121179780,3120,3120,3120,3120,0
20231121,122800,121179780,3120,3125,3125,3120,537
20231121,122700,119504335,3115,3115,3115,3115,0
20231121,122600,119504335,3115,3115,3115,3115,0
20231121,122500,119504335,3115,3115,3115,3115,0
20231121,122400,119504335,3115,3115,3115,3115,0
20231121,122300,119504335,3115,3115,3115,3115,0
20231121,122200,119504335,3115,3115,3115,3115,0
20231121,122100,119504335,3115,3115,3115,3115,0
20231121,122000,119504335,3115,3115,3115,3115,0
20231121,121900,119504335,3115,3115,3115,3115,0
20231121,121800,119504335,3115,3115,3115,3115,0
20231121,121700,119504335,3115,3115,3115,3115,0
20231121,121600,119504335,3115,3115,3115,3115,0
20231121,121500,119504335,3115,3115,3115,3115,0
20231121,121400,119504335,3115,3115,3115,3115,0
20231121,121300,119504335,3115,3115,3115,3115,0
20231121,121200,119504335,3115,3115,3115,3115,0
20231121,121100,119504335,3115,3115,3115,3115,0
20231121,121000,119504335,3115,3115,3115,3115,0
20231121,120900,119504335,3115,3120,3120,3115,863
20231121,120800,116813185,3125,3120,3125,3120,6
20231121,120700,116794440,3120,3120,3120,3120,0
20231121,120600,116794440,3120,3120,3125,3120,471
20231121,120500,115324915,3120,3120,3120,3120,0
20231121,120400,115324915,3120,3120,3120,3120,192
20231121,120300,114725875,3115,3115,3115,3115,0
20231121,120200,114725875,3115,3115,3115,3115,0
20231121,120100,114725875,3115,3115,3115,3115,0
20231121,120000,114725875,3115,3115,3115,3115,0
20231121,115900,114725875,3115,3115,3115,3115,0
20231121,115800,114725875,3115,3120,3120,3115,2220
20231121,115700,107801095,3120,3120,3120,3120,0
20231121,115600,107801095,3120,3120,3120,3120,100
20231121,115500,107489095,3125,3125,3125,3125,0
20231121,115400,107489095,3125,3125,3125,3125,0
20231121,115300,107489095,3125,3125,3125,3125,0
20231121,115200,107489095,3125,3125,3125,3125,0
20231121,115100,107489095,3125,3125,3125,3125,0
20231121,115000,107489095,3125,3125,3125,3125,11
20231121,114900,107454720,3130,3130,3130,3130,0
20231121,114800,107454720,3130,3130,3130,3130,1
20231121,114700,107451590,3120,3125,3125,3120,40
20231121,114600,107326595,3130,3130,3130,3130,0
20231121,114500,107326595,3130,3125,3130,3125,14
20231121,114400,107282830,3130,3130,3130,3130,0
20231121,114300,107282830,3130,3130,3130,3130,1
20231121,114200,107279700,3120,3130,3130,3120,16
20231121,114100,107229720,3130,3130,3130,3130,0
20231121,114000,107229720,3130,3130,3130,3130,1
20231121,113900,107226590,3125,3125,3125,3125,0
20231121,113800,107226590,3125,3125,3125,3125,583
20231121,113700,105404715,3125,3125,3125,3125,0
20231121,113600,105404715,3125,3125,3125,3125,5
20231121,113500,105389090,3125,3125,3125,3125,261
20231121,113400,104573465,3125,3120,3125,3120,141
20231121,113300,104132895,3125,3120,3125,3120,52
20231121,113200,103970405,3120,3120,3120,3120,0
20231121,113100,103970405,3120,3120,3120,3120,151
20231121,113000,103499285,3130,3120,3130,3120,20
20231121,112900,103436785,3130,3130,3130,3130,0
20231121,112800,103436785,3130,3130,3130,3130,1
20231121,112700,103433655,3120,3120,3120,3120,0
20231121,112600,103433655,3120,3120,3120,3120,0
20231121,112500,103433655,3120,3120,3120,3120,0
20231121,112400,103433655,3120,3120,3120,3120,6
20231121,112300,103414935,3120,3120,3120,3120,0
20231121,112200,103414935,3120,3120,3120,3120,0
20231121,112100,103414935,3120,3120,3120,3120,0
20231121,112000,103414935,3120,3120,3120,3120,0
20231121,111900,103414935,3120,3120,3120,3120,57
20231121,111800,103237095,3130,3130,3130,3130,1
20231121,111700,103233965,3120,3120,3120,3120,11
20231121,111600,103199645,3120,3120,3120,3120,0
20231121,111500,103199645,3120,3120,3120,3120,1035
20231121,111400,99970445,3120,3125,3125,3120,2414
20231121,111300,92433795,3130,3130,3130,3130,1010
20231121,111200,89272495,3135,3135,3135,3135,0
20231121,111100,89272495,3135,3135,3135,3135,0
20231121,111000,89272495,3135,3130,3135,3130,1861
20231121,110900,83447560,3130,3130,3130,3130,0
20231121,110800,83447560,3130,3130,3130,3130,1
20231121,110700,83444430,3130,3130,3130,3130,0
20231121,110600,83444430,3130,3130,3130,3130,0
20231121,110500,83444430,3130,3130,3130,3130,0
20231121,110400,83444430,3130,3130,3130,3130,0
20231121,110300,83444430,3130,3130,3130,3130,20
20231121,110200,83381830,3130,3130,3130,3120,76
20231121,110100,83144060,3130,3130,3130,3130,0
20231121,110000,83144060,3130,3130,3130,3130,12
20231121,105900,83106500,3120,3120,3120,3120,10
20231121,105800,83075300,3125,3125,3125,3125,20
20231121,105700,83012800,3120,3120,3120,3120,11
20231121,105600,82978480,3125,3125,3125,3125,301
20231121,105500,82037855,3125,3130,3130,3125,17
20231121,105400,81984680,3120,3120,3120,3120,0
20231121,105300,81984680,3120,3120,3120,3120,10
20231121,105200,81953480,3125,3125,3125,3125,200
20231121,105100,81328480,3125,3125,3125,3125,0
20231121,105000,81328480,3125,3125,3125,3125,0
20231121,104900,81328480,3125,3125,3125,3125,110
20231121,104800,80984730,3120,3120,3120,3120,0
20231121,104700,80984730,3120,3120,3120,3120,0
20231121,104600,80984730,3120,3120,3120,3120,12
20231121,104500,80947290,3130,3130,3130,3130,96
20231121,104400,80646810,3130,3130,3130,3130,0
20231121,104300,80646810,3130,3130,3130,3130,0
20231121,104200,80646810,3130,3130,3130,3130,0
20231121,104100,80646810,3130,3130,3130,3130,1
20231121,104000,80643680,3115,3115,3115,3115,0
20231121,103900,80643680,3115,3115,3130,3115,130
20231121,103800,80238715,3115,3115,3115,3115,11
20231121,103700,80204450,3130,3130,3130,3130,15
20231121,103600,80157500,3115,3125,3125,3115,23
20231121,103500,80085740,3125,3125,3125,3125,5
20231121,103400,80070115,3120,3120,3120,3120,0
20231121,103300,80070115,3120,3120,3120,3120,2000
20231121,103200,73830115,3115,3115,3115,3115,0
20231121,103100,73830115,3115,3115,3115,3115,0
20231121,103000,73830115,3115,3115,3115,3115,0
20231121,102900,73830115,3115,3115,3115,3115,0
20231121,102800,73830115,3115,3125,3125,3115,3500
20231121,102700,62904050,3125,3130,3130,3125,11
20231121,102600,62869670,3125,3125,3125,3125,11
20231121,102500,62835295,3130,3125,3130,3125,23
20231121,102400,62763415,3125,3130,3130,3125,591
20231121,102300,60913635,3140,3140,3140,3140,1
20231121,102200,60910495,3140,3140,3140,3140,1
20231121,102100,60907355,3130,3135,3135,3130,50
20231121,102000,60750655,3130,3130,3130,3130,0
20231121,101900,60750655,3130,3130,3130,3130,11
20231121,101800,60716225,3135,3135,3140,3135,346
20231121,101700,59631455,3140,3140,3140,3135,99
20231121,101600,59320820,3135,3135,3135,3135,582
20231121,101500,57496250,3135,3135,3135,3135,1500
20231121,101400,52793750,3135,3135,3135,3135,0
20231121,101300,52793750,3135,3135,3135,3135,1
20231121,101200,52790615,3125,3125,3125,3125,13
20231121,101100,52749990,3135,3130,3135,3130,303
20231121,101000,51800090,3135,3130,3135,3130,1092
20231121,100900,48382125,3130,3120,3130,3120,14
20231121,100800,48338425,3130,3130,3130,3130,0
20231121,100700,48338425,3130,3130,3130,3130,3
20231121,100600,48329035,3120,3120,3120,3120,10
20231121,100500,48297835,3115,3115,3115,3115,0
20231121,100400,48297835,3115,3115,3115,3115,0
20231121,100300,48297835,3115,3115,3115,3115,0
20231121,100200,48297835,3115,3130,3130,3115,14
20231121,100100,48254195,3115,3115,3115,3115,0
20231121,100000,48254195,3115,3120,3120,3115,111
20231121,095900,47907930,3120,3120,3120,3120,0
20231121,095800,47907930,3120,3120,3120,3120,10
20231121,095700,47876730,3130,3130,3130,3130,1
20231121,095600,47873600,3120,3125,3125,3120,1012
20231121,095500,44711160,3120,3120,3120,3120,10
20231121,095400,44679960,3125,3125,3125,3125,1
20231121,095300,44676835,3120,3120,3120,3120,10
20231121,095200,44645635,3120,3120,3120,3120,11
20231121,095100,44611315,3125,3120,3125,3120,60
20231121,095000,44424090,3115,3115,3115,3115,0
20231121,094900,44424090,3115,3115,3115,3115,0
20231121,094800,44424090,3115,3115,3115,3115,5
20231121,094700,44408515,3115,3115,3115,3115,0
20231121,094600,44408515,3115,3125,3125,3115,13
20231121,094500,44368000,3110,3125,3125,3110,13
20231121,094400,44327555,3110,3110,3110,3110,0
20231121,094300,44327555,3110,3125,3125,3110,12
20231121,094200,44290205,3110,3125,3125,3110,13
20231121,094100,44249745,3125,3110,3125,3110,11
20231121,094000,44215520,3115,3125,3125,3115,483
20231121,093900,42710955,3115,3125,3125,3115,13
20231121,093800,42670440,3115,3115,3115,3115,69
20231121,093700,42455505,3110,3110,3110,3110,0
20231121,093600,42455505,3110,3110,3110,3110,0
20231121,093500,42455505,3110,3110,3110,3110,343
20231121,093400,41388775,3110,3115,3115,3110,943
20231121,093300,38451385,3125,3125,3125,3125,1
20231121,093200,38448260,3125,3125,3125,3125,2
20231121,093100,38442010,3115,3115,3115,3115,16
20231121,093000,38392170,3130,3130,3130,3130,2
20231121,092900,38385910,3130,3115,3130,3115,14
20231121,092800,38342270,3130,3130,3130,3130,2
20231121,092700,38336010,3115,3115,3115,3115,0
20231121,092600,38336010,3115,3130,3130,3115,17
20231121,092500,38283030,3115,3115,3115,3115,100
20231121,092400,37971530,3130,3115,3130,3115,11
20231121,092300,37937250,3130,3130,3130,3130,0
20231121,092200,37937250,3130,3130,3130,3130,1
20231121,092100,37934120,3115,3130,3130,3115,32
20231121,092000,37834325,3115,3115,3115,3115,0
20231121,091900,37834325,3115,3130,3130,3115,280
20231121,091800,36962095,3115,3130,3130,3110,21
20231121,091700,36896620,3110,3110,3110,3110,11
20231121,091600,36862410,3130,3110,3130,3110,174
20231121,091500,36320870,3130,3130,3130,3130,2
20231121,091400,36314610,3105,3130,3130,3105,5872
20231121,091300,18052720,3130,3125,3130,3125,115
20231121,091200,17693340,3120,3115,3120,3115,107
20231121,091100,17359550,3115,3115,3120,3115,416
20231121,091000,16063705,3115,3115,3115,3115,1
20231121,090900,16060590,3120,3120,3120,3120,0
20231121,090800,16060590,3120,3120,3120,3120,0
20231121,090700,16060590,3120,3120,3120,3120,0
20231121,090600,16060590,3120,3120,3120,3120,0
20231121,090500,16060590,3120,3120,3125,3120,19
20231121,090400,16001305,3125,3125,3125,3125,0
20231121,090300,16001305,3125,3120,3125,3110,361
20231121,090200,14875625,3125,3135,3135,3105,58
20231121,090100,14695280,3140,3145,3145,3105,2791
20231121,090000,5987725,3140,3145,3145,3140,1905