stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193100,421919975,3220,3220,3220,3220,261
20231122,193000,421919975,3220,3220,3220,3220,0
20231122,192900,421919975,3220,3220,3220,3220,0
20231122,192800,421919975,3220,3220,3220,3220,0
20231122,192700,421919975,3220,3220,3220,3220,0
20231122,192600,421919975,3220,3220,3220,3220,0
20231122,192500,421919975,3220,3220,3220,3220,0
20231122,192400,421919975,3220,3220,3220,3220,0
20231122,192300,421919975,3220,3220,3220,3220,0
20231122,192200,421919975,3220,3220,3220,3220,0
20231122,192100,421919975,3220,3220,3220,3220,0
20231122,192000,421919975,3220,3220,3220,3220,0
20231122,191900,421919975,3220,3220,3220,3220,0
20231122,191800,421919975,3220,3220,3220,3220,0
20231122,191700,421919975,3220,3220,3220,3220,0
20231122,191600,421919975,3220,3220,3220,3220,0
20231122,191500,421919975,3220,3220,3220,3220,0
20231122,191400,421919975,3220,3220,3220,3220,0
20231122,191300,421919975,3220,3220,3220,3220,0
20231122,191200,421919975,3220,3220,3220,3220,0
20231122,191100,421919975,3220,3220,3220,3220,0
20231122,191000,421919975,3220,3220,3220,3220,0
20231122,190900,421919975,3220,3220,3220,3220,0
20231122,190800,421919975,3220,3220,3220,3220,0
20231122,190700,421919975,3220,3220,3220,3220,0
20231122,190600,421919975,3220,3220,3220,3220,0
20231122,190500,421919975,3220,3220,3220,3220,0
20231122,190400,421919975,3220,3220,3220,3220,0
20231122,190300,421919975,3220,3220,3220,3220,0
20231122,190200,421919975,3220,3220,3220,3220,0
20231122,190100,421919975,3220,3220,3220,3220,261
20231122,190000,421919975,3220,3220,3220,3220,0
20231122,185900,421919975,3220,3220,3220,3220,0
20231122,185800,421919975,3220,3220,3220,3220,0
20231122,185700,421919975,3220,3220,3220,3220,0
20231122,185600,421919975,3220,3220,3220,3220,0
20231122,185500,421919975,3220,3220,3220,3220,0
20231122,185400,421919975,3220,3220,3220,3220,0
20231122,185300,421919975,3220,3220,3220,3220,0
20231122,185200,421919975,3220,3220,3220,3220,0
20231122,185100,421919975,3220,3220,3220,3220,0
20231122,185000,421919975,3220,3220,3220,3220,0
20231122,184900,421919975,3220,3220,3220,3220,0
20231122,184800,421919975,3220,3220,3220,3220,0
20231122,184700,421919975,3220,3220,3220,3220,0
20231122,184600,421919975,3220,3220,3220,3220,0
20231122,184500,421919975,3220,3220,3220,3220,0
20231122,184400,421919975,3220,3220,3220,3220,0
20231122,184300,421919975,3220,3220,3220,3220,0
20231122,184200,421919975,3220,3220,3220,3220,0
20231122,184100,421919975,3220,3220,3220,3220,0
20231122,184000,421919975,3220,3220,3220,3220,0
20231122,183900,421919975,3220,3220,3220,3220,0
20231122,183800,421919975,3220,3220,3220,3220,0
20231122,183700,421919975,3220,3220,3220,3220,0
20231122,183600,421919975,3220,3220,3220,3220,0
20231122,183500,421919975,3220,3220,3220,3220,0
20231122,183400,421919975,3220,3220,3220,3220,0
20231122,183300,421919975,3220,3220,3220,3220,0
20231122,183200,421919975,3220,3220,3220,3220,0
20231122,183100,421919975,3220,3220,3220,3220,261
20231122,183000,421919975,3220,3220,3220,3220,0
20231122,182900,421919975,3220,3220,3220,3220,0
20231122,182800,421919975,3220,3220,3220,3220,0
20231122,182700,421919975,3220,3220,3220,3220,0
20231122,182600,421919975,3220,3220,3220,3220,0
20231122,182500,421919975,3220,3220,3220,3220,0
20231122,182400,421919975,3220,3220,3220,3220,0
20231122,182300,421919975,3220,3220,3220,3220,0
20231122,182200,421919975,3220,3220,3220,3220,0
20231122,182100,421919975,3220,3220,3220,3220,0
20231122,182000,421919975,3220,3220,3220,3220,0
20231122,181900,421919975,3220,3220,3220,3220,0
20231122,181800,421919975,3220,3220,3220,3220,0
20231122,181700,421919975,3220,3220,3220,3220,0
20231122,181600,421919975,3220,3220,3220,3220,0
20231122,181500,421919975,3220,3220,3220,3220,0
20231122,181400,421919975,3220,3220,3220,3220,0
20231122,181300,421919975,3220,3220,3220,3220,0
20231122,181200,421919975,3220,3220,3220,3220,0
20231122,181100,421919975,3220,3220,3220,3220,0
20231122,181000,421919975,3220,3220,3220,3220,0
20231122,180900,421919975,3220,3220,3220,3220,0
20231122,180800,421919975,3220,3220,3220,3220,0
20231122,180700,421919975,3220,3220,3220,3220,0
20231122,180600,421919975,3220,3220,3220,3220,0
20231122,180500,421919975,3220,3220,3220,3220,0
20231122,180400,421919975,3220,3220,3220,3220,0
20231122,180300,421919975,3220,3220,3220,3220,0
20231122,180200,421919975,3220,3220,3220,3220,0
20231122,180100,421919975,3220,3220,3220,3220,261
20231122,180000,421919975,3220,3220,3220,3220,0
20231122,175900,421919975,3220,3220,3220,3220,0
20231122,175800,421919975,3220,3220,3220,3220,0
20231122,175700,421919975,3220,3220,3220,3220,0
20231122,175600,421919975,3220,3220,3220,3220,0
20231122,175500,421919975,3220,3220,3220,3220,0
20231122,175400,421919975,3220,3220,3220,3220,0
20231122,175300,421919975,3220,3220,3220,3220,0
20231122,175200,421919975,3220,3220,3220,3220,0
20231122,175100,421919975,3220,3220,3220,3220,0
20231122,175000,421919975,3220,3220,3220,3220,0
20231122,174900,421919975,3220,3220,3220,3220,0
20231122,174800,421919975,3220,3220,3220,3220,0
20231122,174700,421919975,3220,3220,3220,3220,0
20231122,174600,421919975,3220,3220,3220,3220,0
20231122,174500,421919975,3220,3220,3220,3220,0
20231122,174400,421919975,3220,3220,3220,3220,0
20231122,174300,421919975,3220,3220,3220,3220,0
20231122,174200,421919975,3220,3220,3220,3220,0
20231122,174100,421919975,3220,3220,3220,3220,0
20231122,174000,421919975,3220,3220,3220,3220,0
20231122,173900,421919975,3220,3220,3220,3220,0
20231122,173800,421919975,3220,3220,3220,3220,0
20231122,173700,421919975,3220,3220,3220,3220,0
20231122,173600,421919975,3220,3220,3220,3220,0
20231122,173500,421919975,3220,3220,3220,3220,0
20231122,173400,421919975,3220,3220,3220,3220,0
20231122,173300,421919975,3220,3220,3220,3220,0
20231122,173200,421919975,3220,3220,3220,3220,0
20231122,173100,421919975,3220,3220,3220,3220,261
20231122,173000,421919975,3220,3220,3220,3220,0
20231122,172900,421919975,3220,3220,3220,3220,0
20231122,172800,421919975,3220,3220,3220,3220,0
20231122,172700,421919975,3220,3220,3220,3220,0
20231122,172600,421919975,3220,3220,3220,3220,0
20231122,172500,421919975,3220,3220,3220,3220,0
20231122,172400,421919975,3220,3220,3220,3220,0
20231122,172300,421919975,3220,3220,3220,3220,0
20231122,172200,421919975,3220,3220,3220,3220,0
20231122,172100,421919975,3220,3220,3220,3220,0
20231122,172000,421919975,3220,3220,3220,3220,0
20231122,171900,421919975,3220,3220,3220,3220,0
20231122,171800,421919975,3220,3220,3220,3220,0
20231122,171700,421919975,3220,3220,3220,3220,0
20231122,171600,421919975,3220,3220,3220,3220,0
20231122,171500,421919975,3220,3220,3220,3220,0
20231122,171400,421919975,3220,3220,3220,3220,0
20231122,171300,421919975,3220,3220,3220,3220,0
20231122,171200,421919975,3220,3220,3220,3220,0
20231122,171100,421919975,3220,3220,3220,3220,0
20231122,171000,421919975,3220,3220,3220,3220,0
20231122,170900,421919975,3220,3220,3220,3220,0
20231122,170800,421919975,3220,3220,3220,3220,0
20231122,170700,421919975,3220,3220,3220,3220,0
20231122,170600,421919975,3220,3220,3220,3220,0
20231122,170500,421919975,3220,3220,3220,3220,0
20231122,170400,421919975,3220,3220,3220,3220,0
20231122,170300,421919975,3220,3220,3220,3220,0
20231122,170200,421919975,3220,3220,3220,3220,0
20231122,170100,421919975,3220,3220,3220,3220,261
20231122,170000,421919975,3220,3220,3220,3220,0
20231122,165900,421919975,3220,3220,3220,3220,0
20231122,165800,421919975,3220,3220,3220,3220,0
20231122,165700,421919975,3220,3220,3220,3220,0
20231122,165600,421919975,3220,3220,3220,3220,0
20231122,165500,421919975,3220,3220,3220,3220,0
20231122,165400,421919975,3220,3220,3220,3220,0
20231122,165300,421919975,3220,3220,3220,3220,0
20231122,165200,421919975,3220,3220,3220,3220,0
20231122,165100,421919975,3220,3220,3220,3220,0
20231122,165000,421919975,3220,3220,3220,3220,0
20231122,164900,421919975,3220,3220,3220,3220,0
20231122,164800,421919975,3220,3220,3220,3220,0
20231122,164700,421919975,3220,3220,3220,3220,0
20231122,164600,421919975,3220,3220,3220,3220,0
20231122,164500,421919975,3220,3220,3220,3220,0
20231122,164400,421919975,3220,3220,3220,3220,0
20231122,164300,421919975,3220,3220,3220,3220,0
20231122,164200,421919975,3220,3220,3220,3220,0
20231122,164100,421919975,3220,3220,3220,3220,0
20231122,164000,421919975,3220,3220,3220,3220,0
20231122,163900,421919975,3220,3220,3220,3220,0
20231122,163800,421919975,3220,3220,3220,3220,0
20231122,163700,421919975,3220,3220,3220,3220,0
20231122,163600,421919975,3220,3220,3220,3220,0
20231122,163500,421919975,3220,3220,3220,3220,0
20231122,163400,421919975,3220,3220,3220,3220,0
20231122,163300,421919975,3220,3220,3220,3220,0
20231122,163200,421919975,3220,3220,3220,3220,0
20231122,163100,421919975,3220,3220,3220,3220,261
20231122,163000,421919975,3220,3220,3220,3220,0
20231122,162900,421919975,3220,3220,3220,3220,0
20231122,162800,421919975,3220,3220,3220,3220,0
20231122,162700,421919975,3220,3220,3220,3220,0
20231122,162600,421919975,3220,3220,3220,3220,0
20231122,162500,421919975,3220,3220,3220,3220,0
20231122,162400,421919975,3220,3220,3220,3220,0
20231122,162300,421919975,3220,3220,3220,3220,0
20231122,162200,421919975,3220,3220,3220,3220,0
20231122,162100,421919975,3220,3220,3220,3220,0
20231122,162000,421919975,3220,3220,3220,3220,0
20231122,161900,421919975,3220,3220,3220,3220,0
20231122,161800,421919975,3220,3220,3220,3220,0
20231122,161700,421919975,3220,3220,3220,3220,0
20231122,161600,421919975,3220,3220,3220,3220,0
20231122,161500,421919975,3220,3220,3220,3220,0
20231122,161400,421919975,3220,3220,3220,3220,0
20231122,161300,421919975,3220,3220,3220,3220,0
20231122,161200,421919975,3220,3220,3220,3220,0
20231122,161100,421919975,3220,3220,3220,3220,0
20231122,161000,421919975,3220,3220,3220,3220,0
20231122,160900,421919975,3220,3220,3220,3220,0
20231122,160800,421919975,3220,3220,3220,3220,0
20231122,160700,421919975,3220,3220,3220,3220,0
20231122,160600,421919975,3220,3220,3220,3220,0
20231122,160500,421919975,3220,3220,3220,3220,0
20231122,160400,421919975,3220,3220,3220,3220,0
20231122,160300,421919975,3220,3220,3220,3220,0
20231122,160200,421919975,3220,3220,3220,3220,0
20231122,160100,421919975,3220,3220,3220,3220,261
20231122,160000,421919975,3220,3220,3220,3220,0
20231122,155900,421919975,3220,3220,3220,3220,0
20231122,155800,421919975,3220,3220,3220,3220,0
20231122,155700,421919975,3220,3220,3220,3220,0
20231122,155600,421919975,3220,3220,3220,3220,0
20231122,155500,421919975,3220,3220,3220,3220,0
20231122,155400,421919975,3220,3220,3220,3220,0
20231122,155300,421919975,3220,3220,3220,3220,0
20231122,155200,421919975,3220,3220,3220,3220,0
20231122,155100,421919975,3220,3220,3220,3220,0
20231122,155000,421919975,3220,3220,3220,3220,0
20231122,154900,421919975,3220,3220,3220,3220,0
20231122,154800,421919975,3220,3220,3220,3220,0
20231122,154700,421919975,3220,3220,3220,3220,0
20231122,154600,421919975,3220,3220,3220,3220,0
20231122,154500,421919975,3220,3220,3220,3220,0
20231122,154400,421919975,3220,3220,3220,3220,0
20231122,154300,421919975,3220,3220,3220,3220,0
20231122,154200,421919975,3220,3220,3220,3220,0
20231122,154100,421919975,3220,3220,3220,3220,0
20231122,154000,421919975,3220,3220,3220,3220,0
20231122,153900,421919975,3220,3220,3220,3220,0
20231122,153800,421919975,3220,3220,3220,3220,0
20231122,153700,421919975,3220,3220,3220,3220,0
20231122,153600,421919975,3220,3220,3220,3220,0
20231122,153500,421919975,3220,3220,3220,3220,0
20231122,153400,421919975,3220,3220,3220,3220,0
20231122,153300,421919975,3220,3220,3220,3220,0
20231122,153200,421919975,3220,3220,3220,3220,0
20231122,153100,421919975,3220,3220,3220,3220,261
20231122,153000,421919975,3220,3220,3220,3220,261
20231122,152900,421079555,3250,3250,3250,3250,0
20231122,152800,421079555,3250,3250,3250,3250,0
20231122,152700,421079555,3250,3250,3250,3250,0
20231122,152600,421079555,3250,3250,3250,3250,0
20231122,152500,421079555,3250,3250,3250,3250,0
20231122,152400,421079555,3250,3250,3250,3250,0
20231122,152300,421079555,3250,3250,3250,3250,0
20231122,152200,421079555,3250,3250,3250,3250,0
20231122,152100,421079555,3250,3250,3250,3250,0
20231122,152000,421079555,3250,3250,3250,3250,0
20231122,151900,421079555,3250,3250,3255,3240,1067
20231122,151800,417611905,3265,3255,3265,3210,1781
20231122,151700,411809485,3255,3260,3260,3250,17
20231122,151600,411754220,3280,3280,3280,3280,0
20231122,151500,411754220,3280,3265,3280,3265,3001
20231122,151400,401922920,3260,3255,3260,3255,2037
20231122,151300,395285690,3255,3215,3255,3215,354
20231122,151200,394143365,3215,3215,3215,3210,716
20231122,151100,391842200,3220,3220,3220,3220,1
20231122,151000,391838980,3215,3215,3215,3215,45
20231122,150900,391694305,3215,3200,3215,3200,501
20231122,150800,390083605,3215,3215,3215,3215,0
20231122,150700,390083605,3215,3215,3215,3215,0
20231122,150600,390083605,3215,3215,3215,3215,0
20231122,150500,390083605,3215,3215,3215,3215,301
20231122,150400,389115890,3200,3200,3200,3200,0
20231122,150300,389115890,3200,3205,3205,3200,50
20231122,150200,388955885,3205,3205,3205,3205,45
20231122,150100,388811660,3205,3205,3205,3205,1205
20231122,150000,384949635,3205,3205,3205,3205,2
20231122,145900,384943225,3205,3210,3210,3205,321
20231122,145800,383914415,3190,3190,3190,3190,59
20231122,145700,383726205,3185,3225,3225,3165,8688
20231122,145600,355901915,3225,3225,3225,3225,0
20231122,145500,355901915,3225,3225,3225,3225,1
20231122,145400,355898690,3235,3235,3235,3235,19
20231122,145300,355837225,3235,3235,3235,3235,0
20231122,145200,355837225,3235,3235,3235,3235,5
20231122,145100,355821050,3225,3225,3225,3225,12
20231122,145000,355782350,3235,3235,3235,3235,4
20231122,144900,355769410,3225,3240,3240,3225,92
20231122,144800,355471660,3225,3225,3225,3225,0
20231122,144700,355471660,3225,3225,3225,3225,0
20231122,144600,355471660,3225,3225,3225,3225,0
20231122,144500,355471660,3225,3225,3225,3225,0
20231122,144400,355471660,3225,3225,3225,3225,0
20231122,144300,355471660,3225,3245,3245,3225,13
20231122,144200,355429695,3230,3230,3230,3230,309
20231122,144100,354431625,3225,3225,3225,3225,0
20231122,144000,354431625,3225,3230,3230,3225,1882
20231122,143900,348359735,3230,3230,3230,3230,0
20231122,143800,348359735,3230,3230,3230,3230,6
20231122,143700,348340355,3255,3255,3255,3255,0
20231122,143600,348340355,3255,3255,3255,3255,0
20231122,143500,348340355,3255,3255,3255,3255,20
20231122,143400,348275255,3230,3230,3230,3230,15
20231122,143300,348226805,3240,3240,3240,3240,0
20231122,143200,348226805,3240,3240,3240,3240,0
20231122,143100,348226805,3240,3240,3240,3240,143
20231122,143000,347763485,3240,3240,3240,3240,0
20231122,142900,347763485,3240,3240,3240,3240,0
20231122,142800,347763485,3240,3240,3240,3240,0
20231122,142700,347763485,3240,3240,3240,3240,0
20231122,142600,347763485,3240,3240,3240,3240,0
20231122,142500,347763485,3240,3240,3240,3240,0
20231122,142400,347763485,3240,3240,3240,3240,28
20231122,142300,347672765,3240,3240,3240,3240,0
20231122,142200,347672765,3240,3235,3240,3225,457
20231122,142100,346196905,3220,3220,3220,3220,0
20231122,142000,346196905,3220,3225,3225,3220,1255
20231122,141900,342152840,3240,3240,3240,3240,0
20231122,141800,342152840,3240,3240,3240,3240,1049
20231122,141700,338754080,3240,3240,3240,3240,0
20231122,141600,338754080,3240,3240,3240,3240,0
20231122,141500,338754080,3240,3240,3240,3240,0
20231122,141400,338754080,3240,3240,3240,3240,0
20231122,141300,338754080,3240,3240,3240,3240,11
20231122,141200,338718440,3240,3245,3245,3240,4816
20231122,141100,323106720,3255,3250,3255,3250,1618
20231122,141000,317848215,3255,3255,3255,3255,0
20231122,140900,317848215,3255,3260,3260,3255,1846
20231122,140800,311839405,3260,3260,3260,3260,700
20231122,140700,309557405,3265,3265,3265,3265,0
20231122,140600,309557405,3265,3265,3265,3265,0
20231122,140500,309557405,3265,3265,3265,3265,56
20231122,140400,309374565,3265,3265,3265,3265,1256
20231122,140300,305273725,3270,3270,3270,3270,100
20231122,140200,304946725,3270,3270,3270,3270,3
20231122,140100,304936915,3265,3265,3265,3265,0
20231122,140000,304936915,3265,3265,3265,3265,0
20231122,135900,304936915,3265,3265,3265,3265,4
20231122,135800,304923855,3265,3265,3265,3265,78
20231122,135700,304669185,3265,3265,3265,3265,38
20231122,135600,304545115,3265,3265,3265,3265,1036
20231122,135500,301162575,3275,3275,3275,3275,0
20231122,135400,301162575,3275,3275,3275,3275,0
20231122,135300,301162575,3275,3275,3275,3275,0
20231122,135200,301162575,3275,3275,3275,3275,1
20231122,135100,301159300,3275,3275,3275,3275,0
20231122,135000,301159300,3275,3275,3275,3275,0
20231122,134900,301159300,3275,3275,3275,3275,0
20231122,134800,301159300,3275,3275,3275,3275,0
20231122,134700,301159300,3275,3275,3275,3275,0
20231122,134600,301159300,3275,3275,3275,3275,0
20231122,134500,301159300,3275,3275,3275,3275,0
20231122,134400,301159300,3275,3275,3275,3275,0
20231122,134300,301159300,3275,3275,3275,3275,0
20231122,134200,301159300,3275,3275,3275,3275,0
20231122,134100,301159300,3275,3275,3275,3275,1
20231122,134000,301156025,3260,3260,3260,3260,177
20231122,133900,300579005,3260,3260,3260,3260,0
20231122,133800,300579005,3260,3260,3260,3260,50
20231122,133700,300416005,3260,3270,3270,3260,917
20231122,133600,297422275,3275,3275,3275,3275,0
20231122,133500,297422275,3275,3275,3275,3275,1
20231122,133400,297419000,3270,3270,3270,3270,4
20231122,133300,297405920,3270,3270,3270,3270,0
20231122,133200,297405920,3270,3270,3270,3270,0
20231122,133100,297405920,3270,3270,3270,3270,0
20231122,133000,297405920,3270,3270,3270,3270,0
20231122,132900,297405920,3270,3270,3270,3270,35
20231122,132800,297291470,3270,3270,3270,3270,48
20231122,132700,297134510,3275,3275,3275,3275,0
20231122,132600,297134510,3275,3275,3275,3275,0
20231122,132500,297134510,3275,3275,3275,3275,0
20231122,132400,297134510,3275,3275,3275,3275,0
20231122,132300,297134510,3275,3275,3275,3275,0
20231122,132200,297134510,3275,3275,3275,3275,0
20231122,132100,297134510,3275,3275,3275,3275,0
20231122,132000,297134510,3275,3275,3275,3275,0
20231122,131900,297134510,3275,3275,3275,3275,0
20231122,131800,297134510,3275,3275,3275,3275,0
20231122,131700,297134510,3275,3275,3275,3275,0
20231122,131600,297134510,3275,3275,3275,3275,0
20231122,131500,297134510,3275,3275,3275,3275,0
20231122,131400,297134510,3275,3275,3275,3275,2
20231122,131300,297127960,3275,3275,3275,3275,0
20231122,131200,297127960,3275,3275,3275,3275,7
20231122,131100,297105035,3255,3255,3255,3255,0
20231122,131000,297105035,3255,3255,3255,3255,100
20231122,130900,296779535,3255,3265,3265,3255,5000
20231122,130800,280492745,3265,3265,3265,3265,0
20231122,130700,280492745,3265,3265,3265,3265,439
20231122,130600,279059410,3290,3290,3290,3290,0
20231122,130500,279059410,3290,3290,3290,3290,0
20231122,130400,279059410,3290,3290,3290,3290,0
20231122,130300,279059410,3290,3290,3290,3290,2
20231122,130200,279052830,3270,3270,3270,3270,0
20231122,130100,279052830,3270,3270,3270,3270,1
20231122,130000,279049560,3265,3265,3265,3265,224
20231122,125900,278318200,3275,3285,3285,3275,4418
20231122,125800,263832795,3280,3290,3290,3280,606
20231122,125700,261844135,3300,3300,3300,3300,1
20231122,125600,261840835,3280,3280,3280,3280,500
20231122,125500,260200835,3305,3305,3305,3305,0
20231122,125400,260200835,3305,3305,3305,3305,0
20231122,125300,260200835,3305,3305,3305,3305,0
20231122,125200,260200835,3305,3305,3305,3305,0
20231122,125100,260200835,3305,3300,3305,3300,105
20231122,125000,259854330,3305,3300,3305,3300,112
20231122,124900,259484720,3305,3305,3305,3305,0
20231122,124800,259484720,3305,3300,3305,3300,103
20231122,124700,259144805,3305,3300,3305,3300,281
20231122,124600,258217000,3305,3280,3310,3270,9060
20231122,124500,228420040,3280,3270,3280,3270,278
20231122,124400,227510970,3275,3275,3275,3275,0
20231122,124300,227510970,3275,3275,3275,3275,531
20231122,124200,225771945,3260,3260,3260,3260,10
20231122,124100,225739345,3255,3260,3260,3255,200
20231122,124000,225088110,3260,3260,3260,3260,200
20231122,123900,224436110,3275,3275,3275,3275,0
20231122,123800,224436110,3275,3275,3275,3275,0
20231122,123700,224436110,3275,3275,3275,3275,186
20231122,123600,223826960,3250,3280,3280,3250,1007
20231122,123500,220524550,3270,3255,3270,3255,875
20231122,123400,217672975,3240,3240,3240,3240,1
20231122,123300,217669735,3255,3255,3255,3255,1
20231122,123200,217666480,3250,3240,3250,3240,1256
20231122,123100,213590980,3240,3240,3240,3240,0
20231122,123000,213590980,3240,3240,3240,3240,1
20231122,122900,213587740,3220,3220,3220,3220,0
20231122,122800,213587740,3220,3220,3220,3220,26
20231122,122700,213504020,3220,3220,3220,3220,0
20231122,122600,213504020,3220,3230,3230,3220,500
20231122,122500,211893325,3240,3240,3240,3240,0
20231122,122400,211893325,3240,3240,3240,3240,1095
20231122,122300,208345525,3240,3240,3240,3240,209
20231122,122200,207668365,3240,3240,3240,3240,0
20231122,122100,207668365,3240,3240,3240,3240,0
20231122,122000,207668365,3240,3240,3240,3240,0
20231122,121900,207668365,3240,3240,3240,3240,0
20231122,121800,207668365,3240,3240,3240,3240,0
20231122,121700,207668365,3240,3240,3240,3240,0
20231122,121600,207668365,3240,3240,3240,3240,0
20231122,121500,207668365,3240,3240,3240,3240,0
20231122,121400,207668365,3240,3240,3240,3240,0
20231122,121300,207668365,3240,3240,3240,3240,0
20231122,121200,207668365,3240,3240,3240,3240,0
20231122,121100,207668365,3240,3240,3240,3240,0
20231122,121000,207668365,3240,3240,3240,3240,0
20231122,120900,207668365,3240,3240,3240,3240,0
20231122,120800,207668365,3240,3240,3240,3240,0
20231122,120700,207668365,3240,3240,3240,3240,1
20231122,120600,207665125,3230,3230,3230,3230,0
20231122,120500,207665125,3230,3230,3230,3230,0
20231122,120400,207665125,3230,3230,3230,3230,624
20231122,120300,205649605,3230,3230,3230,3230,0
20231122,120200,205649605,3230,3230,3230,3230,0
20231122,120100,205649605,3230,3230,3230,3230,474
20231122,120000,204118585,3230,3230,3230,3230,197
20231122,115900,203482275,3230,3230,3235,3230,1398
20231122,115800,198966235,3225,3225,3225,3225,0
20231122,115700,198966235,3225,3225,3225,3225,0
20231122,115600,198966235,3225,3225,3225,3225,222
20231122,115500,198250285,3225,3225,3225,3225,0
20231122,115400,198250285,3225,3225,3225,3225,0
20231122,115300,198250285,3225,3225,3225,3225,0
20231122,115200,198250285,3225,3225,3225,3225,0
20231122,115100,198250285,3225,3225,3225,3225,0
20231122,115000,198250285,3225,3225,3225,3225,0
20231122,114900,198250285,3225,3225,3225,3225,0
20231122,114800,198250285,3225,3225,3225,3225,38
20231122,114700,198127735,3225,3225,3225,3225,10
20231122,114600,198095485,3220,3220,3220,3220,1000
20231122,114500,194875485,3225,3225,3225,3225,0
20231122,114400,194875485,3225,3225,3225,3225,0
20231122,114300,194875485,3225,3225,3225,3225,105
20231122,114200,194536860,3225,3225,3225,3225,0
20231122,114100,194536860,3225,3225,3225,3225,0
20231122,114000,194536860,3225,3225,3225,3225,0
20231122,113900,194536860,3225,3225,3225,3225,0
20231122,113800,194536860,3225,3220,3225,3220,68
20231122,113700,194317895,3220,3220,3220,3220,0
20231122,113600,194317895,3220,3220,3220,3220,47
20231122,113500,194166555,3225,3220,3225,3220,2
20231122,113400,194160110,3220,3230,3230,3220,110
20231122,113300,193805340,3215,3215,3215,3215,102
20231122,113200,193477410,3230,3230,3230,3230,0
20231122,113100,193477410,3230,3230,3230,3230,0
20231122,113000,193477410,3230,3230,3230,3230,1
20231122,112900,193474180,3235,3235,3235,3235,34
20231122,112800,193364190,3240,3240,3240,3240,381
20231122,112700,192129750,3240,3240,3240,3240,0
20231122,112600,192129750,3240,3240,3240,3240,0
20231122,112500,192129750,3240,3220,3240,3220,131
20231122,112400,191707870,3210,3220,3220,3210,326
20231122,112300,190659360,3240,3240,3240,3240,1
20231122,112200,190656120,3235,3240,3240,3235,1501
20231122,112100,185799285,3245,3245,3245,3245,3
20231122,112000,185789550,3240,3240,3240,3240,0
20231122,111900,185789550,3240,3240,3240,3240,232
20231122,111800,185037870,3245,3240,3245,3240,7
20231122,111700,185015185,3240,3240,3240,3240,42
20231122,111600,184879105,3240,3240,3240,3240,0
20231122,111500,184879105,3240,3240,3240,3240,21
20231122,111400,184811065,3235,3235,3235,3235,719
20231122,111300,182485100,3235,3235,3235,3235,1
20231122,111200,182481865,3230,3235,3235,3230,100
20231122,111100,182158615,3240,3240,3240,3240,30
20231122,111000,182061415,3245,3225,3245,3225,204
20231122,110900,181403455,3250,3250,3250,3250,0
20231122,110800,181403455,3250,3250,3250,3250,0
20231122,110700,181403455,3250,3250,3250,3250,0
20231122,110600,181403455,3250,3250,3250,3250,0
20231122,110500,181403455,3250,3250,3250,3250,0
20231122,110400,181403455,3250,3250,3250,3250,100
20231122,110300,181078455,3250,3250,3250,3250,200
20231122,110200,180428455,3250,3245,3250,3245,209
20231122,110100,179749760,3245,3245,3245,3240,1098
20231122,110000,176186855,3245,3245,3245,3245,0
20231122,105900,176186855,3245,3245,3245,3245,0
20231122,105800,176186855,3245,3245,3245,3245,371
20231122,105700,174982960,3225,3220,3225,3220,91
20231122,105600,174689875,3220,3220,3220,3220,67
20231122,105500,174474135,3215,3215,3215,3215,193
20231122,105400,173853640,3210,3210,3210,3210,0
20231122,105300,173853640,3210,3210,3210,3210,0
20231122,105200,173853640,3210,3210,3210,3210,0
20231122,105100,173853640,3210,3210,3210,3210,238
20231122,105000,173089660,3210,3210,3210,3210,0
20231122,104900,173089660,3210,3210,3210,3210,0
20231122,104800,173089660,3210,3210,3210,3210,0
20231122,104700,173089660,3210,3230,3240,3210,240
20231122,104600,172313820,3220,3215,3220,3215,1779
20231122,104500,166594215,3195,3190,3210,3190,6385
20231122,104400,146165135,3185,3185,3185,3185,0
20231122,104300,146165135,3185,3185,3185,3185,0
20231122,104200,146165135,3185,3185,3185,3185,0
20231122,104100,146165135,3185,3185,3185,3185,1
20231122,104000,146161950,3185,3185,3185,3185,0
20231122,103900,146161950,3185,3185,3185,3185,3
20231122,103800,146152395,3185,3185,3185,3185,201
20231122,103700,145512210,3185,3185,3185,3185,2
20231122,103600,145505840,3190,3190,3190,3190,0
20231122,103500,145505840,3190,3190,3190,3190,2
20231122,103400,145499460,3190,3190,3190,3190,100
20231122,103300,145180460,3190,3190,3190,3190,156
20231122,103200,144682820,3190,3190,3190,3190,2
20231122,103100,144676440,3180,3180,3180,3180,5
20231122,103000,144660540,3185,3185,3185,3185,0
20231122,102900,144660540,3185,3185,3185,3185,0
20231122,102800,144660540,3185,3185,3185,3185,0
20231122,102700,144660540,3185,3185,3185,3185,600
20231122,102600,142749540,3190,3190,3190,3190,0
20231122,102500,142749540,3190,3190,3190,3190,0
20231122,102400,142749540,3190,3190,3190,3190,0
20231122,102300,142749540,3190,3190,3190,3190,271
20231122,102200,141885050,3175,3175,3175,3175,0
20231122,102100,141885050,3175,3175,3175,3175,106
20231122,102000,141548500,3175,3170,3175,3170,1385
20231122,101900,137157555,3165,3165,3165,3165,0
20231122,101800,137157555,3165,3165,3165,3165,29
20231122,101700,137065770,3165,3165,3165,3165,340
20231122,101600,135989670,3165,3165,3165,3165,0
20231122,101500,135989670,3165,3165,3165,3165,0
20231122,101400,135989670,3165,3165,3165,3165,0
20231122,101300,135989670,3165,3165,3165,3165,0
20231122,101200,135989670,3165,3165,3165,3165,101
20231122,101100,135670005,3165,3165,3165,3165,21
20231122,101000,135603540,3165,3165,3165,3165,0
20231122,100900,135603540,3165,3165,3165,3165,0
20231122,100800,135603540,3165,3165,3165,3165,0
20231122,100700,135603540,3165,3155,3165,3155,192
20231122,100600,134996140,3155,3155,3155,3155,60
20231122,100500,134806840,3155,3155,3155,3155,0
20231122,100400,134806840,3155,3155,3155,3155,2056
20231122,100300,128320160,3155,3155,3165,3155,1261
20231122,100200,124341585,3160,3160,3165,3160,1936
20231122,100100,118223820,3165,3165,3165,3165,53
20231122,100000,118056075,3165,3165,3165,3165,1096
20231122,095900,114587235,3165,3165,3165,3165,0
20231122,095800,114587235,3165,3165,3165,3165,50
20231122,095700,114428985,3170,3170,3170,3170,0
20231122,095600,114428985,3170,3170,3170,3170,1172
20231122,095500,110713745,3170,3170,3170,3170,0
20231122,095400,110713745,3170,3170,3170,3170,1581
20231122,095300,105701975,3170,3170,3170,3170,10
20231122,095200,105670275,3175,3175,3175,3175,5
20231122,095100,105654400,3175,3175,3175,3175,50
20231122,095000,105495650,3175,3170,3175,3170,5002
20231122,094900,89639300,3170,3180,3180,3170,503
20231122,094800,88040560,3185,3185,3185,3185,0
20231122,094700,88040560,3185,3185,3185,3185,101
20231122,094600,87718875,3180,3185,3185,3180,33
20231122,094500,87613775,3180,3180,3180,3180,200
20231122,094400,86977775,3180,3185,3185,3180,906
20231122,094300,84096170,3200,3200,3200,3200,1
20231122,094200,84092970,3195,3195,3195,3195,1701
20231122,094100,78658275,3195,3195,3195,3195,1
20231122,094000,78655080,3195,3195,3195,3195,701
20231122,093900,76415385,3195,3195,3195,3195,0
20231122,093800,76415385,3195,3195,3195,3195,1
20231122,093700,76412190,3180,3185,3195,3180,708
20231122,093600,74157640,3185,3190,3190,3185,439
20231122,093500,72758020,3200,3200,3200,3200,0
20231122,093400,72758020,3200,3200,3200,3200,100
20231122,093300,72438020,3200,3200,3200,3200,0
20231122,093200,72438020,3200,3200,3200,3200,1
20231122,093100,72434820,3200,3195,3200,3195,14
20231122,093000,72390025,3200,3200,3200,3200,0
20231122,092900,72390025,3200,3200,3200,3200,202
20231122,092800,71743625,3200,3200,3200,3200,100
20231122,092700,71423625,3200,3200,3200,3200,1521
20231122,092600,66556425,3200,3200,3200,3200,900
20231122,092500,63676425,3210,3210,3210,3210,203
20231122,092400,63024795,3210,3210,3210,3210,0
20231122,092300,63024795,3210,3210,3210,3210,100
20231122,092200,62703795,3210,3210,3210,3210,101
20231122,092100,62379585,3205,3205,3205,3205,0
20231122,092000,62379585,3205,3205,3205,3205,111
20231122,091900,62023830,3205,3205,3205,3205,1
20231122,091800,62020625,3200,3195,3205,3195,151
20231122,091700,61538055,3200,3200,3200,3200,136
20231122,091600,61102855,3200,3200,3200,3200,3447
20231122,091500,50072455,3200,3200,3200,3185,3059
20231122,091400,40304145,3200,3205,3205,3200,28
20231122,091300,40214530,3220,3220,3220,3220,0
20231122,091200,40214530,3220,3220,3220,3220,0
20231122,091100,40214530,3220,3215,3220,3215,201
20231122,091000,39568310,3220,3220,3220,3220,0
20231122,090900,39568310,3220,3220,3220,3220,479
20231122,090800,38025930,3215,3220,3220,3215,11
20231122,090700,37990515,3215,3215,3215,3215,282
20231122,090600,37083885,3220,3215,3220,3215,309
20231122,090500,36090095,3215,3200,3215,3200,1099
20231122,090400,32562750,3190,3190,3190,3190,0
20231122,090300,32562750,3190,3190,3190,3190,1060
20231122,090200,29181350,3210,3190,3215,3190,44
20231122,090100,29040665,3215,3205,3245,3190,1819
20231122,090000,23225890,3255,3255,3255,3185,7140