stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,193100,526712195,3150,3150,3150,3150,5314
20231124,193000,526712195,3150,3150,3150,3150,0
20231124,192900,526712195,3150,3150,3150,3150,0
20231124,192800,526712195,3150,3150,3150,3150,0
20231124,192700,526712195,3150,3150,3150,3150,0
20231124,192600,526712195,3150,3150,3150,3150,0
20231124,192500,526712195,3150,3150,3150,3150,0
20231124,192400,526712195,3150,3150,3150,3150,0
20231124,192300,526712195,3150,3150,3150,3150,0
20231124,192200,526712195,3150,3150,3150,3150,0
20231124,192100,526712195,3150,3150,3150,3150,0
20231124,192000,526712195,3150,3150,3150,3150,0
20231124,191900,526712195,3150,3150,3150,3150,0
20231124,191800,526712195,3150,3150,3150,3150,0
20231124,191700,526712195,3150,3150,3150,3150,0
20231124,191600,526712195,3150,3150,3150,3150,0
20231124,191500,526712195,3150,3150,3150,3150,0
20231124,191400,526712195,3150,3150,3150,3150,0
20231124,191300,526712195,3150,3150,3150,3150,0
20231124,191200,526712195,3150,3150,3150,3150,0
20231124,191100,526712195,3150,3150,3150,3150,0
20231124,191000,526712195,3150,3150,3150,3150,0
20231124,190900,526712195,3150,3150,3150,3150,0
20231124,190800,526712195,3150,3150,3150,3150,0
20231124,190700,526712195,3150,3150,3150,3150,0
20231124,190600,526712195,3150,3150,3150,3150,0
20231124,190500,526712195,3150,3150,3150,3150,0
20231124,190400,526712195,3150,3150,3150,3150,0
20231124,190300,526712195,3150,3150,3150,3150,0
20231124,190200,526712195,3150,3150,3150,3150,0
20231124,190100,526712195,3150,3150,3150,3150,5314
20231124,190000,526712195,3150,3150,3150,3150,0
20231124,185900,526712195,3150,3150,3150,3150,0
20231124,185800,526712195,3150,3150,3150,3150,0
20231124,185700,526712195,3150,3150,3150,3150,0
20231124,185600,526712195,3150,3150,3150,3150,0
20231124,185500,526712195,3150,3150,3150,3150,0
20231124,185400,526712195,3150,3150,3150,3150,0
20231124,185300,526712195,3150,3150,3150,3150,0
20231124,185200,526712195,3150,3150,3150,3150,0
20231124,185100,526712195,3150,3150,3150,3150,0
20231124,185000,526712195,3150,3150,3150,3150,0
20231124,184900,526712195,3150,3150,3150,3150,0
20231124,184800,526712195,3150,3150,3150,3150,0
20231124,184700,526712195,3150,3150,3150,3150,0
20231124,184600,526712195,3150,3150,3150,3150,0
20231124,184500,526712195,3150,3150,3150,3150,0
20231124,184400,526712195,3150,3150,3150,3150,0
20231124,184300,526712195,3150,3150,3150,3150,0
20231124,184200,526712195,3150,3150,3150,3150,0
20231124,184100,526712195,3150,3150,3150,3150,0
20231124,184000,526712195,3150,3150,3150,3150,0
20231124,183900,526712195,3150,3150,3150,3150,0
20231124,183800,526712195,3150,3150,3150,3150,0
20231124,183700,526712195,3150,3150,3150,3150,0
20231124,183600,526712195,3150,3150,3150,3150,0
20231124,183500,526712195,3150,3150,3150,3150,0
20231124,183400,526712195,3150,3150,3150,3150,0
20231124,183300,526712195,3150,3150,3150,3150,0
20231124,183200,526712195,3150,3150,3150,3150,0
20231124,183100,526712195,3150,3150,3150,3150,5314
20231124,183000,526712195,3150,3150,3150,3150,0
20231124,182900,526712195,3150,3150,3150,3150,0
20231124,182800,526712195,3150,3150,3150,3150,0
20231124,182700,526712195,3150,3150,3150,3150,0
20231124,182600,526712195,3150,3150,3150,3150,0
20231124,182500,526712195,3150,3150,3150,3150,0
20231124,182400,526712195,3150,3150,3150,3150,0
20231124,182300,526712195,3150,3150,3150,3150,0
20231124,182200,526712195,3150,3150,3150,3150,0
20231124,182100,526712195,3150,3150,3150,3150,0
20231124,182000,526712195,3150,3150,3150,3150,0
20231124,181900,526712195,3150,3150,3150,3150,0
20231124,181800,526712195,3150,3150,3150,3150,0
20231124,181700,526712195,3150,3150,3150,3150,0
20231124,181600,526712195,3150,3150,3150,3150,0
20231124,181500,526712195,3150,3150,3150,3150,0
20231124,181400,526712195,3150,3150,3150,3150,0
20231124,181300,526712195,3150,3150,3150,3150,0
20231124,181200,526712195,3150,3150,3150,3150,0
20231124,181100,526712195,3150,3150,3150,3150,0
20231124,181000,526712195,3150,3150,3150,3150,0
20231124,180900,526712195,3150,3150,3150,3150,0
20231124,180800,526712195,3150,3150,3150,3150,0
20231124,180700,526712195,3150,3150,3150,3150,0
20231124,180600,526712195,3150,3150,3150,3150,0
20231124,180500,526712195,3150,3150,3150,3150,0
20231124,180400,526712195,3150,3150,3150,3150,0
20231124,180300,526712195,3150,3150,3150,3150,0
20231124,180200,526712195,3150,3150,3150,3150,0
20231124,180100,526712195,3150,3150,3150,3150,5314
20231124,180000,526712195,3150,3150,3150,3150,0
20231124,175900,526712195,3150,3150,3150,3150,0
20231124,175800,526712195,3150,3150,3150,3150,0
20231124,175700,526712195,3150,3150,3150,3150,0
20231124,175600,526712195,3150,3150,3150,3150,0
20231124,175500,526712195,3150,3150,3150,3150,0
20231124,175400,526712195,3150,3150,3150,3150,0
20231124,175300,526712195,3150,3150,3150,3150,0
20231124,175200,526712195,3150,3150,3150,3150,0
20231124,175100,526712195,3150,3150,3150,3150,0
20231124,175000,526712195,3150,3150,3150,3150,0
20231124,174900,526712195,3150,3150,3150,3150,0
20231124,174800,526712195,3150,3150,3150,3150,0
20231124,174700,526712195,3150,3150,3150,3150,0
20231124,174600,526712195,3150,3150,3150,3150,0
20231124,174500,526712195,3150,3150,3150,3150,0
20231124,174400,526712195,3150,3150,3150,3150,0
20231124,174300,526712195,3150,3150,3150,3150,0
20231124,174200,526712195,3150,3150,3150,3150,0
20231124,174100,526712195,3150,3150,3150,3150,0
20231124,174000,526712195,3150,3150,3150,3150,0
20231124,173900,526712195,3150,3150,3150,3150,0
20231124,173800,526712195,3150,3150,3150,3150,0
20231124,173700,526712195,3150,3150,3150,3150,0
20231124,173600,526712195,3150,3150,3150,3150,0
20231124,173500,526712195,3150,3150,3150,3150,0
20231124,173400,526712195,3150,3150,3150,3150,0
20231124,173300,526712195,3150,3150,3150,3150,0
20231124,173200,526712195,3150,3150,3150,3150,0
20231124,173100,526712195,3150,3150,3150,3150,5314
20231124,173000,526712195,3150,3150,3150,3150,0
20231124,172900,526712195,3150,3150,3150,3150,0
20231124,172800,526712195,3150,3150,3150,3150,0
20231124,172700,526712195,3150,3150,3150,3150,0
20231124,172600,526712195,3150,3150,3150,3150,0
20231124,172500,526712195,3150,3150,3150,3150,0
20231124,172400,526712195,3150,3150,3150,3150,0
20231124,172300,526712195,3150,3150,3150,3150,0
20231124,172200,526712195,3150,3150,3150,3150,0
20231124,172100,526712195,3150,3150,3150,3150,0
20231124,172000,526712195,3150,3150,3150,3150,0
20231124,171900,526712195,3150,3150,3150,3150,0
20231124,171800,526712195,3150,3150,3150,3150,0
20231124,171700,526712195,3150,3150,3150,3150,0
20231124,171600,526712195,3150,3150,3150,3150,0
20231124,171500,526712195,3150,3150,3150,3150,0
20231124,171400,526712195,3150,3150,3150,3150,0
20231124,171300,526712195,3150,3150,3150,3150,0
20231124,171200,526712195,3150,3150,3150,3150,0
20231124,171100,526712195,3150,3150,3150,3150,0
20231124,171000,526712195,3150,3150,3150,3150,0
20231124,170900,526712195,3150,3150,3150,3150,0
20231124,170800,526712195,3150,3150,3150,3150,0
20231124,170700,526712195,3150,3150,3150,3150,0
20231124,170600,526712195,3150,3150,3150,3150,0
20231124,170500,526712195,3150,3150,3150,3150,0
20231124,170400,526712195,3150,3150,3150,3150,0
20231124,170300,526712195,3150,3150,3150,3150,0
20231124,170200,526712195,3150,3150,3150,3150,0
20231124,170100,526712195,3150,3150,3150,3150,5314
20231124,170000,526712195,3150,3150,3150,3150,0
20231124,165900,526712195,3150,3150,3150,3150,0
20231124,165800,526712195,3150,3150,3150,3150,0
20231124,165700,526712195,3150,3150,3150,3150,0
20231124,165600,526712195,3150,3150,3150,3150,0
20231124,165500,526712195,3150,3150,3150,3150,0
20231124,165400,526712195,3150,3150,3150,3150,0
20231124,165300,526712195,3150,3150,3150,3150,0
20231124,165200,526712195,3150,3150,3150,3150,0
20231124,165100,526712195,3150,3150,3150,3150,0
20231124,165000,526712195,3150,3150,3150,3150,0
20231124,164900,526712195,3150,3150,3150,3150,0
20231124,164800,526712195,3150,3150,3150,3150,0
20231124,164700,526712195,3150,3150,3150,3150,0
20231124,164600,526712195,3150,3150,3150,3150,0
20231124,164500,526712195,3150,3150,3150,3150,0
20231124,164400,526712195,3150,3150,3150,3150,0
20231124,164300,526712195,3150,3150,3150,3150,0
20231124,164200,526712195,3150,3150,3150,3150,0
20231124,164100,526712195,3150,3150,3150,3150,0
20231124,164000,526712195,3150,3150,3150,3150,0
20231124,163900,526712195,3150,3150,3150,3150,0
20231124,163800,526712195,3150,3150,3150,3150,0
20231124,163700,526712195,3150,3150,3150,3150,0
20231124,163600,526712195,3150,3150,3150,3150,0
20231124,163500,526712195,3150,3150,3150,3150,0
20231124,163400,526712195,3150,3150,3150,3150,0
20231124,163300,526712195,3150,3150,3150,3150,0
20231124,163200,526712195,3150,3150,3150,3150,0
20231124,163100,526712195,3150,3150,3150,3150,5314
20231124,163000,526712195,3150,3150,3150,3150,0
20231124,162900,526712195,3150,3150,3150,3150,0
20231124,162800,526712195,3150,3150,3150,3150,0
20231124,162700,526712195,3150,3150,3150,3150,0
20231124,162600,526712195,3150,3150,3150,3150,0
20231124,162500,526712195,3150,3150,3150,3150,0
20231124,162400,526712195,3150,3150,3150,3150,0
20231124,162300,526712195,3150,3150,3150,3150,0
20231124,162200,526712195,3150,3150,3150,3150,0
20231124,162100,526712195,3150,3150,3150,3150,0
20231124,162000,526712195,3150,3150,3150,3150,0
20231124,161900,526712195,3150,3150,3150,3150,0
20231124,161800,526712195,3150,3150,3150,3150,0
20231124,161700,526712195,3150,3150,3150,3150,0
20231124,161600,526712195,3150,3150,3150,3150,0
20231124,161500,526712195,3150,3150,3150,3150,0
20231124,161400,526712195,3150,3150,3150,3150,0
20231124,161300,526712195,3150,3150,3150,3150,0
20231124,161200,526712195,3150,3150,3150,3150,0
20231124,161100,526712195,3150,3150,3150,3150,0
20231124,161000,526712195,3150,3150,3150,3150,0
20231124,160900,526712195,3150,3150,3150,3150,0
20231124,160800,526712195,3150,3150,3150,3150,0
20231124,160700,526712195,3150,3150,3150,3150,0
20231124,160600,526712195,3150,3150,3150,3150,0
20231124,160500,526712195,3150,3150,3150,3150,0
20231124,160400,526712195,3150,3150,3150,3150,0
20231124,160300,526712195,3150,3150,3150,3150,0
20231124,160200,526712195,3150,3150,3150,3150,0
20231124,160100,526712195,3150,3150,3150,3150,5314
20231124,160000,526712195,3150,3150,3150,3150,0
20231124,155900,526712195,3150,3150,3150,3150,0
20231124,155800,526712195,3150,3150,3150,3150,0
20231124,155700,526712195,3150,3150,3150,3150,0
20231124,155600,526712195,3150,3150,3150,3150,0
20231124,155500,526712195,3150,3150,3150,3150,0
20231124,155400,526712195,3150,3150,3150,3150,0
20231124,155300,526712195,3150,3150,3150,3150,0
20231124,155200,526712195,3150,3150,3150,3150,0
20231124,155100,526712195,3150,3150,3150,3150,0
20231124,155000,526712195,3150,3150,3150,3150,0
20231124,154900,526712195,3150,3150,3150,3150,0
20231124,154800,526712195,3150,3150,3150,3150,0
20231124,154700,526712195,3150,3150,3150,3150,0
20231124,154600,526712195,3150,3150,3150,3150,0
20231124,154500,526712195,3150,3150,3150,3150,0
20231124,154400,526712195,3150,3150,3150,3150,0
20231124,154300,526712195,3150,3150,3150,3150,0
20231124,154200,526712195,3150,3150,3150,3150,0
20231124,154100,526712195,3150,3150,3150,3150,0
20231124,154000,526712195,3150,3150,3150,3150,0
20231124,153900,526712195,3150,3150,3150,3150,0
20231124,153800,526712195,3150,3150,3150,3150,0
20231124,153700,526712195,3150,3150,3150,3150,0
20231124,153600,526712195,3150,3150,3150,3150,0
20231124,153500,526712195,3150,3150,3150,3150,0
20231124,153400,526712195,3150,3150,3150,3150,0
20231124,153300,526712195,3150,3150,3150,3150,0
20231124,153200,526712195,3150,3150,3150,3150,0
20231124,153100,526712195,3150,3150,3150,3150,5314
20231124,153000,526712195,3150,3150,3150,3150,5314
20231124,152900,509973095,3160,3160,3160,3160,0
20231124,152800,509973095,3160,3160,3160,3160,0
20231124,152700,509973095,3160,3160,3160,3160,0
20231124,152600,509973095,3160,3160,3160,3160,0
20231124,152500,509973095,3160,3160,3160,3160,0
20231124,152400,509973095,3160,3160,3160,3160,0
20231124,152300,509973095,3160,3160,3160,3160,0
20231124,152200,509973095,3160,3160,3160,3160,0
20231124,152100,509973095,3160,3160,3160,3160,0
20231124,152000,509973095,3160,3160,3160,3160,0
20231124,151900,509973095,3160,3160,3165,3160,110
20231124,151800,509625220,3160,3160,3160,3160,11
20231124,151700,509590460,3165,3165,3165,3165,171
20231124,151600,509049245,3160,3165,3165,3160,741
20231124,151500,506707680,3160,3160,3160,3160,985
20231124,151400,503595080,3155,3155,3155,3155,1
20231124,151300,503591925,3155,3155,3155,3155,3100
20231124,151200,493811425,3150,3155,3155,3150,218
20231124,151100,493124570,3155,3155,3155,3155,50
20231124,151000,492966820,3155,3150,3155,3150,644
20231124,150900,490937795,3155,3155,3155,3155,0
20231124,150800,490937795,3155,3150,3155,3150,112
20231124,150700,490584440,3160,3160,3160,3160,0
20231124,150600,490584440,3160,3160,3160,3160,4
20231124,150500,490571800,3160,3160,3160,3160,200
20231124,150400,489939800,3160,3160,3160,3160,0
20231124,150300,489939800,3160,3160,3160,3160,1
20231124,150200,489936640,3155,3155,3155,3155,5
20231124,150100,489920865,3155,3160,3160,3155,6
20231124,150000,489901930,3155,3150,3155,3150,16
20231124,145900,489851525,3160,3150,3160,3150,421
20231124,145800,488524805,3160,3160,3160,3160,0
20231124,145700,488524805,3160,3160,3160,3160,0
20231124,145600,488524805,3160,3150,3160,3150,64
20231124,145500,488323195,3160,3160,3160,3160,0
20231124,145400,488323195,3160,3160,3160,3160,0
20231124,145300,488323195,3160,3155,3160,3155,625
20231124,145200,486349400,3150,3150,3150,3150,0
20231124,145100,486349400,3150,3150,3150,3150,0
20231124,145000,486349400,3150,3150,3150,3150,0
20231124,144900,486349400,3150,3150,3150,3145,361
20231124,144800,485212750,3155,3155,3155,3155,0
20231124,144700,485212750,3155,3155,3155,3155,0
20231124,144600,485212750,3155,3155,3155,3155,0
20231124,144500,485212750,3155,3155,3155,3155,0
20231124,144400,485212750,3155,3155,3155,3155,0
20231124,144300,485212750,3155,3155,3155,3155,1
20231124,144200,485209595,3150,3150,3150,3150,2
20231124,144100,485203295,3145,3150,3150,3145,86
20231124,144000,484932820,3165,3165,3165,3165,0
20231124,143900,484932820,3165,3165,3165,3165,0
20231124,143800,484932820,3165,3165,3165,3145,152
20231124,143700,484454740,3160,3155,3160,3155,2225
20231124,143600,477428515,3155,3155,3155,3155,0
20231124,143500,477428515,3155,3155,3155,3155,0
20231124,143400,477428515,3155,3155,3155,3155,0
20231124,143300,477428515,3155,3155,3155,3155,504
20231124,143200,475838395,3155,3155,3155,3155,0
20231124,143100,475838395,3155,3155,3155,3155,97
20231124,143000,475532360,3155,3155,3155,3155,1
20231124,142900,475529205,3145,3145,3145,3145,276
20231124,142800,474661185,3145,3145,3145,3145,200
20231124,142700,474032185,3150,3150,3150,3150,0
20231124,142600,474032185,3150,3150,3150,3150,0
20231124,142500,474032185,3150,3150,3150,3150,1
20231124,142400,474029035,3150,3150,3150,3150,24
20231124,142300,473953435,3150,3150,3150,3150,70
20231124,142200,473732935,3150,3150,3150,3150,383
20231124,142100,472526485,3155,3155,3155,3155,0
20231124,142000,472526485,3155,3155,3155,3155,0
20231124,141900,472526485,3155,3155,3155,3155,251
20231124,141800,471734580,3155,3155,3155,3155,707
20231124,141700,469503995,3155,3155,3155,3155,564
20231124,141600,467724575,3150,3150,3150,3150,0
20231124,141500,467724575,3150,3150,3150,3150,0
20231124,141400,467724575,3150,3150,3150,3150,0
20231124,141300,467724575,3150,3150,3150,3150,51
20231124,141200,467563925,3150,3150,3150,3150,160
20231124,141100,467059925,3160,3160,3160,3160,1
20231124,141000,467056765,3150,3160,3160,3150,2501
20231124,140900,459178605,3155,3155,3155,3155,0
20231124,140800,459178605,3155,3155,3155,3155,7
20231124,140700,459156520,3160,3160,3160,3160,0
20231124,140600,459156520,3160,3160,3160,3160,0
20231124,140500,459156520,3160,3160,3160,3160,0
20231124,140400,459156520,3160,3160,3160,3160,0
20231124,140300,459156520,3160,3160,3160,3160,1
20231124,140200,459153360,3155,3155,3155,3155,9
20231124,140100,459124965,3155,3155,3155,3155,0
20231124,140000,459124965,3155,3155,3155,3155,3
20231124,135900,459115500,3155,3155,3155,3155,24
20231124,135800,459039780,3160,3160,3160,3155,36
20231124,135700,458926145,3160,3155,3160,3155,2346
20231124,135600,451524510,3155,3155,3155,3155,0
20231124,135500,451524510,3155,3160,3160,3155,543
20231124,135400,449811340,3155,3155,3155,3155,2936
20231124,135300,440548260,3160,3160,3160,3160,0
20231124,135200,440548260,3160,3160,3160,3160,0
20231124,135100,440548260,3160,3160,3160,3160,0
20231124,135000,440548260,3160,3160,3160,3160,1
20231124,134900,440545100,3160,3160,3160,3160,31
20231124,134800,440447140,3155,3155,3155,3155,1
20231124,134700,440443985,3160,3160,3160,3160,0
20231124,134600,440443985,3160,3160,3160,3160,0
20231124,134500,440443985,3160,3160,3160,3155,62
20231124,134400,440248365,3155,3155,3155,3155,2
20231124,134300,440242055,3160,3160,3160,3160,5
20231124,134200,440226255,3160,3160,3160,3160,0
20231124,134100,440226255,3160,3160,3160,3160,0
20231124,134000,440226255,3160,3160,3160,3160,0
20231124,133900,440226255,3160,3155,3160,3155,2498
20231124,133800,432345010,3165,3165,3165,3165,0
20231124,133700,432345010,3165,3165,3165,3165,0
20231124,133600,432345010,3165,3165,3165,3165,0
20231124,133500,432345010,3165,3165,3165,3165,2
20231124,133400,432338680,3155,3160,3160,3155,813
20231124,133300,429771400,3160,3160,3160,3160,1
20231124,133200,429768240,3165,3165,3165,3165,0
20231124,133100,429768240,3165,3165,3165,3165,40
20231124,133000,429641640,3165,3165,3165,3165,169
20231124,132900,429106755,3165,3165,3165,3165,0
20231124,132800,429106755,3165,3165,3165,3165,2
20231124,132700,429100425,3165,3165,3165,3165,0
20231124,132600,429100425,3165,3165,3165,3165,0
20231124,132500,429100425,3165,3165,3165,3165,0
20231124,132400,429100425,3165,3165,3165,3165,663
20231124,132300,427002030,3165,3165,3165,3165,13
20231124,132200,426960885,3165,3165,3165,3165,7
20231124,132100,426938730,3165,3165,3165,3165,0
20231124,132000,426938730,3165,3165,3165,3165,0
20231124,131900,426938730,3165,3165,3165,3165,4
20231124,131800,426926070,3165,3165,3165,3165,1
20231124,131700,426922905,3160,3160,3160,3160,0
20231124,131600,426922905,3160,3160,3160,3160,1
20231124,131500,426919745,3165,3160,3165,3160,51
20231124,131400,426758580,3160,3160,3160,3160,90
20231124,131300,426474180,3160,3160,3160,3160,0
20231124,131200,426474180,3160,3160,3160,3160,0
20231124,131100,426474180,3160,3160,3160,3160,0
20231124,131000,426474180,3160,3160,3160,3160,18
20231124,130900,426417300,3160,3160,3160,3160,73
20231124,130800,426186620,3165,3160,3165,3160,551
20231124,130700,424442745,3160,3160,3160,3160,0
20231124,130600,424442745,3160,3160,3160,3160,0
20231124,130500,424442745,3160,3160,3160,3160,0
20231124,130400,424442745,3160,3160,3160,3160,110
20231124,130300,424095145,3160,3160,3160,3160,0
20231124,130200,424095145,3160,3160,3160,3160,0
20231124,130100,424095145,3160,3160,3160,3160,25
20231124,130000,424016145,3155,3155,3155,3155,0
20231124,125900,424016145,3155,3155,3155,3155,0
20231124,125800,424016145,3155,3155,3155,3155,50
20231124,125700,423858395,3155,3155,3155,3155,496
20231124,125600,422293515,3155,3155,3155,3155,10
20231124,125500,422261965,3155,3155,3155,3155,0
20231124,125400,422261965,3155,3155,3155,3155,2829
20231124,125300,413336470,3155,3155,3155,3155,1
20231124,125200,413333315,3160,3160,3160,3160,10
20231124,125100,413301715,3160,3160,3170,3160,185
20231124,125000,412716525,3160,3160,3160,3160,11
20231124,124900,412681765,3160,3160,3160,3160,10
20231124,124800,412650165,3170,3170,3170,3170,0
20231124,124700,412650165,3170,3170,3170,3170,0
20231124,124600,412650165,3170,3155,3170,3155,2
20231124,124500,412643840,3160,3160,3160,3160,0
20231124,124400,412643840,3160,3160,3160,3160,0
20231124,124300,412643840,3160,3160,3160,3160,6
20231124,124200,412624880,3160,3160,3160,3160,0
20231124,124100,412624880,3160,3160,3160,3160,14
20231124,124000,412580640,3160,3160,3160,3160,11
20231124,123900,412545880,3160,3160,3160,3160,99
20231124,123800,412233040,3170,3160,3170,3160,102
20231124,123700,411910710,3160,3160,3160,3160,700
20231124,123600,409698710,3160,3165,3165,3160,644
20231124,123500,407663665,3165,3165,3165,3165,9
20231124,123400,407635180,3165,3165,3165,3165,0
20231124,123300,407635180,3165,3165,3165,3165,0
20231124,123200,407635180,3165,3165,3165,3165,0
20231124,123100,407635180,3165,3165,3165,3165,0
20231124,123000,407635180,3165,3165,3165,3165,0
20231124,122900,407635180,3165,3165,3165,3165,1
20231124,122800,407632015,3160,3160,3160,3160,800
20231124,122700,405104015,3160,3160,3160,3160,0
20231124,122600,405104015,3160,3170,3170,3160,9
20231124,122500,405075565,3160,3160,3160,3160,0
20231124,122400,405075565,3160,3160,3160,3160,50
20231124,122300,404917565,3170,3170,3170,3170,0
20231124,122200,404917565,3170,3170,3170,3170,0
20231124,122100,404917565,3170,3170,3170,3170,1
20231124,122000,404914395,3160,3165,3170,3160,4117
20231124,121900,391884190,3165,3175,3175,3165,611
20231124,121800,389950240,3175,3175,3175,3175,0
20231124,121700,389950240,3175,3170,3175,3165,559
20231124,121600,388180940,3170,3170,3170,3170,40
20231124,121500,388054140,3170,3170,3170,3170,22
20231124,121400,387984400,3175,3165,3175,3165,1146
20231124,121300,384354450,3165,3165,3165,3165,26
20231124,121200,384272160,3170,3170,3170,3170,0
20231124,121100,384272160,3170,3170,3170,3170,0
20231124,121000,384272160,3170,3170,3170,3170,143
20231124,120900,383818850,3170,3170,3170,3170,799
20231124,120800,381286020,3170,3170,3170,3170,0
20231124,120700,381286020,3170,3170,3170,3170,245
20231124,120600,380509370,3175,3175,3175,3175,0
20231124,120500,380509370,3175,3175,3175,3175,170
20231124,120400,379969620,3175,3175,3175,3175,4
20231124,120300,379956920,3175,3175,3175,3175,10
20231124,120200,379925170,3175,3175,3175,3170,1357
20231124,120100,375623410,3175,3175,3175,3170,110
20231124,120000,375274670,3175,3175,3175,3175,10
20231124,115900,375242920,3175,3175,3175,3175,5
20231124,115800,375227045,3175,3175,3175,3175,2
20231124,115700,375220695,3175,3175,3175,3175,1
20231124,115600,375217520,3175,3175,3175,3175,0
20231124,115500,375217520,3175,3175,3175,3175,0
20231124,115400,375217520,3175,3175,3175,3175,506
20231124,115300,373610970,3170,3170,3170,3170,545
20231124,115200,371883320,3170,3175,3175,3170,5090
20231124,115100,355747255,3175,3175,3175,3175,1
20231124,115000,355744080,3180,3175,3180,3175,9
20231124,114900,355715485,3175,3175,3175,3175,243
20231124,114800,354943960,3175,3175,3175,3175,400
20231124,114700,353673960,3175,3180,3180,3175,2000
20231124,114600,347317960,3180,3180,3180,3175,135
20231124,114500,346888710,3180,3180,3180,3180,158
20231124,114400,346386270,3180,3180,3180,3180,0
20231124,114300,346386270,3180,3180,3180,3180,15
20231124,114200,346338570,3180,3180,3180,3180,1
20231124,114100,346335390,3175,3175,3175,3170,21
20231124,114000,346268810,3180,3180,3180,3180,0
20231124,113900,346268810,3180,3180,3180,3180,0
20231124,113800,346268810,3180,3180,3180,3180,0
20231124,113700,346268810,3180,3180,3180,3180,0
20231124,113600,346268810,3180,3180,3180,3180,1
20231124,113500,346265630,3170,3180,3180,3170,58
20231124,113400,346081570,3180,3175,3180,3175,40
20231124,113300,345954535,3185,3185,3185,3185,29
20231124,113200,345862170,3190,3175,3190,3170,1115
20231124,113100,342326575,3190,3190,3190,3175,6
20231124,113000,342307450,3190,3185,3190,3185,419
20231124,112900,340972930,3180,3175,3180,3175,4653
20231124,112800,326187435,3175,3175,3175,3175,0
20231124,112700,326187435,3175,3170,3175,3170,600
20231124,112600,324282610,3170,3170,3170,3170,500
20231124,112500,322697610,3165,3165,3165,3165,0
20231124,112400,322697610,3165,3170,3170,3165,3494
20231124,112300,311639000,3170,3175,3175,3170,159
20231124,112200,311134955,3175,3175,3175,3175,2651
20231124,112100,302718030,3175,3175,3175,3175,0
20231124,112000,302718030,3175,3165,3175,3165,4373
20231124,111900,288855745,3165,3170,3170,3165,1925
20231124,111800,282763075,3165,3170,3170,3165,572
20231124,111700,280950015,3165,3160,3165,3160,1520
20231124,111600,276139775,3160,3170,3170,3160,2602
20231124,111500,267917065,3170,3165,3170,3165,2056
20231124,111400,261400545,3160,3160,3160,3160,0
20231124,111300,261400545,3160,3165,3165,3160,2829
20231124,111200,252446985,3165,3165,3165,3165,100
20231124,111100,252130485,3165,3165,3165,3165,0
20231124,111000,252130485,3165,3165,3165,3165,167
20231124,110900,251601930,3165,3165,3170,3165,1060
20231124,110800,248242030,3165,3165,3165,3165,1
20231124,110700,248238865,3170,3170,3170,3170,1
20231124,110600,248235695,3160,3160,3160,3160,0
20231124,110500,248235695,3160,3160,3165,3160,5
20231124,110400,248219890,3160,3160,3160,3160,238
20231124,110300,247467810,3160,3170,3170,3160,113
20231124,110200,247110615,3170,3175,3175,3170,74
20231124,110100,246875945,3175,3175,3175,3175,49
20231124,110000,246720370,3175,3170,3175,3170,303
20231124,105900,245759335,3170,3155,3170,3155,7
20231124,105800,245737220,3155,3150,3165,3150,789
20231124,105700,243241185,3145,3155,3160,3145,6371
20231124,105600,223109610,3150,3155,3155,3150,46
20231124,105500,222964575,3150,3150,3150,3150,736
20231124,105400,220646175,3145,3145,3145,3145,121
20231124,105300,220265630,3150,3150,3155,3150,75
20231124,105200,220029335,3155,3155,3155,3155,1
20231124,105100,220026180,3145,3150,3155,3145,118
20231124,105000,219654480,3145,3145,3155,3145,260
20231124,104900,218834500,3155,3150,3155,3145,4343
20231124,104800,205133480,3145,3150,3150,3145,267
20231124,104700,204293130,3150,3145,3150,3145,242
20231124,104600,203531480,3150,3155,3155,3150,747
20231124,104500,201175690,3150,3150,3150,3145,469
20231124,104400,199698565,3145,3155,3155,3145,173
20231124,104300,199154185,3155,3155,3155,3155,558
20231124,104200,197393695,3135,3155,3155,3135,694
20231124,104100,195205180,3130,3150,3155,3130,6325
20231124,104000,175345560,3145,3145,3145,3140,873
20231124,103900,172600530,3125,3145,3145,3125,5058
20231124,103800,156776870,3140,3150,3150,3140,40
20231124,103700,156651115,3140,3145,3145,3140,696
20231124,103600,154462345,3145,3140,3145,3140,837
20231124,103500,151830535,3140,3145,3145,3140,223
20231124,103400,151130310,3140,3140,3140,3140,0
20231124,103300,151130310,3140,3140,3140,3140,230
20231124,103200,150408110,3130,3135,3135,3130,1608
20231124,103100,145373845,3135,3135,3135,3135,0
20231124,103000,145373845,3135,3135,3135,3135,0
20231124,102900,145373845,3135,3135,3135,3135,316
20231124,102800,144383185,3145,3145,3145,3145,0
20231124,102700,144383185,3145,3145,3145,3145,0
20231124,102600,144383185,3145,3145,3145,3145,300
20231124,102500,143439685,3145,3145,3145,3145,0
20231124,102400,143439685,3145,3145,3145,3145,100
20231124,102300,143125185,3140,3140,3140,3140,1
20231124,102200,143122045,3140,3140,3140,3140,120
20231124,102100,142745245,3125,3140,3145,3125,3961
20231124,102000,130307290,3130,3130,3130,3130,357
20231124,101900,129189880,3125,3130,3130,3125,664
20231124,101800,127111665,3130,3135,3140,3130,726
20231124,101700,124835705,3130,3130,3130,3130,0
20231124,101600,124835705,3130,3130,3130,3130,0
20231124,101500,124835705,3130,3130,3130,3130,0
20231124,101400,124835705,3130,3130,3130,3130,0
20231124,101300,124835705,3130,3130,3130,3130,52
20231124,101200,124672945,3135,3135,3135,3135,82
20231124,101100,124415875,3135,3135,3135,3135,78
20231124,101000,124171345,3135,3135,3135,3135,6
20231124,100900,124152535,3130,3130,3130,3130,0
20231124,100800,124152535,3130,3130,3130,3130,55
20231124,100700,123980385,3130,3130,3130,3130,100
20231124,100600,123667385,3130,3130,3130,3130,0
20231124,100500,123667385,3130,3130,3130,3130,21
20231124,100400,123601655,3140,3130,3140,3130,26
20231124,100300,123520220,3135,3130,3135,3130,24
20231124,100200,123445090,3140,3140,3140,3140,1
20231124,100100,123441950,3135,3135,3135,3135,0
20231124,100000,123441950,3135,3135,3135,3135,713
20231124,095900,121206695,3135,3135,3135,3135,300
20231124,095800,120266195,3135,3130,3135,3130,625
20231124,095700,118307445,3130,3130,3130,3130,0
20231124,095600,118307445,3130,3130,3130,3130,125
20231124,095500,117916195,3130,3120,3130,3120,5569
20231124,095400,100533815,3130,3130,3130,3130,0
20231124,095300,100533815,3130,3125,3130,3125,163
20231124,095200,100024430,3125,3125,3125,3125,100
20231124,095100,99711930,3130,3125,3130,3120,57
20231124,095000,99533940,3125,3125,3130,3125,283
20231124,094900,98649555,3130,3130,3130,3115,2806
20231124,094800,89908775,3130,3130,3130,3130,0
20231124,094700,89908775,3130,3130,3130,3130,0
20231124,094600,89908775,3130,3115,3130,3115,2203
20231124,094500,83046385,3115,3120,3125,3115,5148
20231124,094400,67008425,3125,3125,3125,3125,27
20231124,094300,66924050,3130,3130,3130,3130,7
20231124,094200,66902140,3130,3130,3130,3130,0
20231124,094100,66902140,3130,3130,3130,3130,7
20231124,094000,66880230,3130,3115,3130,3110,1501
20231124,093900,62206875,3115,3115,3115,3115,0
20231124,093800,62206875,3115,3125,3125,3115,721
20231124,093700,59953900,3125,3125,3125,3125,0
20231124,093600,59953900,3125,3125,3125,3125,10
20231124,093500,59922650,3125,3125,3125,3125,10
20231124,093400,59891400,3125,3115,3125,3115,23
20231124,093300,59819745,3125,3125,3125,3125,377
20231124,093200,58641620,3130,3125,3130,3125,61
20231124,093100,58450990,3120,3115,3120,3115,1225
20231124,093000,54630200,3115,3115,3115,3115,258
20231124,092900,53826530,3120,3120,3120,3120,11
20231124,092800,53792210,3120,3120,3120,3120,0
20231124,092700,53792210,3120,3120,3120,3120,0
20231124,092600,53792210,3120,3120,3120,3120,0
20231124,092500,53792210,3120,3120,3120,3120,35
20231124,092400,53683010,3120,3120,3120,3120,20
20231124,092300,53620610,3120,3115,3120,3115,328
20231124,092200,52597290,3115,3115,3115,3115,400
20231124,092100,51351290,3115,3115,3115,3115,0
20231124,092000,51351290,3115,3115,3115,3115,900
20231124,091900,48547790,3120,3120,3120,3120,100
20231124,091800,48235790,3120,3120,3120,3120,0
20231124,091700,48235790,3120,3130,3130,3120,663
20231124,091600,46167095,3120,3130,3130,3120,410
20231124,091500,44887635,3130,3130,3130,3130,0
20231124,091400,44887635,3130,3130,3130,3130,2
20231124,091300,44881375,3125,3125,3125,3125,2
20231124,091200,44875125,3115,3120,3120,3115,111
20231124,091100,44529020,3125,3125,3125,3125,0
20231124,091000,44529020,3125,3125,3125,3125,2
20231124,090900,44522770,3115,3125,3130,3115,1048
20231124,090800,41257605,3125,3125,3125,3125,1549
20231124,090700,36416980,3125,3125,3125,3125,15
20231124,090600,36370105,3135,3125,3135,3125,156
20231124,090500,35881515,3135,3135,3135,3135,3
20231124,090400,35872110,3125,3125,3135,3125,1386
20231124,090300,31532165,3125,3125,3125,3125,3
20231124,090200,31522790,3125,3125,3125,3125,20
20231124,090100,31460290,3125,3125,3125,3125,26
20231124,090000,31379040,3095,3125,3125,3095,10135