stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,193200,335548310,3145,3145,3145,3145,1808
20231123,193100,335548310,3145,3145,3145,3145,0
20231123,193000,335548310,3145,3145,3145,3145,0
20231123,192900,335548310,3145,3145,3145,3145,0
20231123,192800,335548310,3145,3145,3145,3145,0
20231123,192700,335548310,3145,3145,3145,3145,0
20231123,192600,335548310,3145,3145,3145,3145,0
20231123,192500,335548310,3145,3145,3145,3145,0
20231123,192400,335548310,3145,3145,3145,3145,0
20231123,192300,335548310,3145,3145,3145,3145,0
20231123,192200,335548310,3145,3145,3145,3145,0
20231123,192100,335548310,3145,3145,3145,3145,0
20231123,192000,335548310,3145,3145,3145,3145,0
20231123,191900,335548310,3145,3145,3145,3145,0
20231123,191800,335548310,3145,3145,3145,3145,0
20231123,191700,335548310,3145,3145,3145,3145,0
20231123,191600,335548310,3145,3145,3145,3145,0
20231123,191500,335548310,3145,3145,3145,3145,0
20231123,191400,335548310,3145,3145,3145,3145,0
20231123,191300,335548310,3145,3145,3145,3145,0
20231123,191200,335548310,3145,3145,3145,3145,0
20231123,191100,335548310,3145,3145,3145,3145,0
20231123,191000,335548310,3145,3145,3145,3145,0
20231123,190900,335548310,3145,3145,3145,3145,0
20231123,190800,335548310,3145,3145,3145,3145,0
20231123,190700,335548310,3145,3145,3145,3145,0
20231123,190600,335548310,3145,3145,3145,3145,0
20231123,190500,335548310,3145,3145,3145,3145,0
20231123,190400,335548310,3145,3145,3145,3145,0
20231123,190300,335548310,3145,3145,3145,3145,0
20231123,190200,335548310,3145,3145,3145,3145,1808
20231123,190100,335548310,3145,3145,3145,3145,0
20231123,190000,335548310,3145,3145,3145,3145,0
20231123,185900,335548310,3145,3145,3145,3145,0
20231123,185800,335548310,3145,3145,3145,3145,0
20231123,185700,335548310,3145,3145,3145,3145,0
20231123,185600,335548310,3145,3145,3145,3145,0
20231123,185500,335548310,3145,3145,3145,3145,0
20231123,185400,335548310,3145,3145,3145,3145,0
20231123,185300,335548310,3145,3145,3145,3145,0
20231123,185200,335548310,3145,3145,3145,3145,0
20231123,185100,335548310,3145,3145,3145,3145,0
20231123,185000,335548310,3145,3145,3145,3145,0
20231123,184900,335548310,3145,3145,3145,3145,0
20231123,184800,335548310,3145,3145,3145,3145,0
20231123,184700,335548310,3145,3145,3145,3145,0
20231123,184600,335548310,3145,3145,3145,3145,0
20231123,184500,335548310,3145,3145,3145,3145,0
20231123,184400,335548310,3145,3145,3145,3145,0
20231123,184300,335548310,3145,3145,3145,3145,0
20231123,184200,335548310,3145,3145,3145,3145,0
20231123,184100,335548310,3145,3145,3145,3145,0
20231123,184000,335548310,3145,3145,3145,3145,0
20231123,183900,335548310,3145,3145,3145,3145,0
20231123,183800,335548310,3145,3145,3145,3145,0
20231123,183700,335548310,3145,3145,3145,3145,0
20231123,183600,335548310,3145,3145,3145,3145,0
20231123,183500,335548310,3145,3145,3145,3145,0
20231123,183400,335548310,3145,3145,3145,3145,0
20231123,183300,335548310,3145,3145,3145,3145,0
20231123,183200,335548310,3145,3145,3145,3145,1808
20231123,183100,335548310,3145,3145,3145,3145,0
20231123,183000,335548310,3145,3145,3145,3145,0
20231123,182900,335548310,3145,3145,3145,3145,0
20231123,182800,335548310,3145,3145,3145,3145,0
20231123,182700,335548310,3145,3145,3145,3145,0
20231123,182600,335548310,3145,3145,3145,3145,0
20231123,182500,335548310,3145,3145,3145,3145,0
20231123,182400,335548310,3145,3145,3145,3145,0
20231123,182300,335548310,3145,3145,3145,3145,0
20231123,182200,335548310,3145,3145,3145,3145,0
20231123,182100,335548310,3145,3145,3145,3145,0
20231123,182000,335548310,3145,3145,3145,3145,0
20231123,181900,335548310,3145,3145,3145,3145,0
20231123,181800,335548310,3145,3145,3145,3145,0
20231123,181700,335548310,3145,3145,3145,3145,0
20231123,181600,335548310,3145,3145,3145,3145,0
20231123,181500,335548310,3145,3145,3145,3145,0
20231123,181400,335548310,3145,3145,3145,3145,0
20231123,181300,335548310,3145,3145,3145,3145,0
20231123,181200,335548310,3145,3145,3145,3145,0
20231123,181100,335548310,3145,3145,3145,3145,0
20231123,181000,335548310,3145,3145,3145,3145,0
20231123,180900,335548310,3145,3145,3145,3145,0
20231123,180800,335548310,3145,3145,3145,3145,0
20231123,180700,335548310,3145,3145,3145,3145,0
20231123,180600,335548310,3145,3145,3145,3145,0
20231123,180500,335548310,3145,3145,3145,3145,0
20231123,180400,335548310,3145,3145,3145,3145,0
20231123,180300,335548310,3145,3145,3145,3145,0
20231123,180200,335548310,3145,3145,3145,3145,1808
20231123,180100,335548310,3145,3145,3145,3145,0
20231123,180000,335548310,3145,3145,3145,3145,0
20231123,175900,335548310,3145,3145,3145,3145,0
20231123,175800,335548310,3145,3145,3145,3145,0
20231123,175700,335548310,3145,3145,3145,3145,0
20231123,175600,335548310,3145,3145,3145,3145,0
20231123,175500,335548310,3145,3145,3145,3145,0
20231123,175400,335548310,3145,3145,3145,3145,0
20231123,175300,335548310,3145,3145,3145,3145,0
20231123,175200,335548310,3145,3145,3145,3145,0
20231123,175100,335548310,3145,3145,3145,3145,0
20231123,175000,335548310,3145,3145,3145,3145,0
20231123,174900,335548310,3145,3145,3145,3145,0
20231123,174800,335548310,3145,3145,3145,3145,0
20231123,174700,335548310,3145,3145,3145,3145,0
20231123,174600,335548310,3145,3145,3145,3145,0
20231123,174500,335548310,3145,3145,3145,3145,0
20231123,174400,335548310,3145,3145,3145,3145,0
20231123,174300,335548310,3145,3145,3145,3145,0
20231123,174200,335548310,3145,3145,3145,3145,0
20231123,174100,335548310,3145,3145,3145,3145,0
20231123,174000,335548310,3145,3145,3145,3145,0
20231123,173900,335548310,3145,3145,3145,3145,0
20231123,173800,335548310,3145,3145,3145,3145,0
20231123,173700,335548310,3145,3145,3145,3145,0
20231123,173600,335548310,3145,3145,3145,3145,0
20231123,173500,335548310,3145,3145,3145,3145,0
20231123,173400,335548310,3145,3145,3145,3145,0
20231123,173300,335548310,3145,3145,3145,3145,0
20231123,173200,335548310,3145,3145,3145,3145,1808
20231123,173100,335548310,3145,3145,3145,3145,0
20231123,173000,335548310,3145,3145,3145,3145,0
20231123,172900,335548310,3145,3145,3145,3145,0
20231123,172800,335548310,3145,3145,3145,3145,0
20231123,172700,335548310,3145,3145,3145,3145,0
20231123,172600,335548310,3145,3145,3145,3145,0
20231123,172500,335548310,3145,3145,3145,3145,0
20231123,172400,335548310,3145,3145,3145,3145,0
20231123,172300,335548310,3145,3145,3145,3145,0
20231123,172200,335548310,3145,3145,3145,3145,0
20231123,172100,335548310,3145,3145,3145,3145,0
20231123,172000,335548310,3145,3145,3145,3145,0
20231123,171900,335548310,3145,3145,3145,3145,0
20231123,171800,335548310,3145,3145,3145,3145,0
20231123,171700,335548310,3145,3145,3145,3145,0
20231123,171600,335548310,3145,3145,3145,3145,0
20231123,171500,335548310,3145,3145,3145,3145,0
20231123,171400,335548310,3145,3145,3145,3145,0
20231123,171300,335548310,3145,3145,3145,3145,0
20231123,171200,335548310,3145,3145,3145,3145,0
20231123,171100,335548310,3145,3145,3145,3145,0
20231123,171000,335548310,3145,3145,3145,3145,0
20231123,170900,335548310,3145,3145,3145,3145,0
20231123,170800,335548310,3145,3145,3145,3145,0
20231123,170700,335548310,3145,3145,3145,3145,0
20231123,170600,335548310,3145,3145,3145,3145,0
20231123,170500,335548310,3145,3145,3145,3145,0
20231123,170400,335548310,3145,3145,3145,3145,0
20231123,170300,335548310,3145,3145,3145,3145,0
20231123,170200,335548310,3145,3145,3145,3145,1808
20231123,170100,335548310,3145,3145,3145,3145,0
20231123,170000,335548310,3145,3145,3145,3145,0
20231123,165900,335548310,3145,3145,3145,3145,0
20231123,165800,335548310,3145,3145,3145,3145,0
20231123,165700,335548310,3145,3145,3145,3145,0
20231123,165600,335548310,3145,3145,3145,3145,0
20231123,165500,335548310,3145,3145,3145,3145,0
20231123,165400,335548310,3145,3145,3145,3145,0
20231123,165300,335548310,3145,3145,3145,3145,0
20231123,165200,335548310,3145,3145,3145,3145,0
20231123,165100,335548310,3145,3145,3145,3145,0
20231123,165000,335548310,3145,3145,3145,3145,0
20231123,164900,335548310,3145,3145,3145,3145,0
20231123,164800,335548310,3145,3145,3145,3145,0
20231123,164700,335548310,3145,3145,3145,3145,0
20231123,164600,335548310,3145,3145,3145,3145,0
20231123,164500,335548310,3145,3145,3145,3145,0
20231123,164400,335548310,3145,3145,3145,3145,0
20231123,164300,335548310,3145,3145,3145,3145,0
20231123,164200,335548310,3145,3145,3145,3145,0
20231123,164100,335548310,3145,3145,3145,3145,0
20231123,164000,335548310,3145,3145,3145,3145,0
20231123,163900,335548310,3145,3145,3145,3145,0
20231123,163800,335548310,3145,3145,3145,3145,0
20231123,163700,335548310,3145,3145,3145,3145,0
20231123,163600,335548310,3145,3145,3145,3145,0
20231123,163500,335548310,3145,3145,3145,3145,0
20231123,163400,335548310,3145,3145,3145,3145,0
20231123,163300,335548310,3145,3145,3145,3145,0
20231123,163200,335548310,3145,3145,3145,3145,1808
20231123,163100,335548310,3145,3145,3145,3145,0
20231123,163000,335548310,3145,3145,3145,3145,0
20231123,162900,335548310,3145,3145,3145,3145,0
20231123,162800,335548310,3145,3145,3145,3145,0
20231123,162700,335548310,3145,3145,3145,3145,0
20231123,162600,335548310,3145,3145,3145,3145,0
20231123,162500,335548310,3145,3145,3145,3145,0
20231123,162400,335548310,3145,3145,3145,3145,0
20231123,162300,335548310,3145,3145,3145,3145,0
20231123,162200,335548310,3145,3145,3145,3145,0
20231123,162100,335548310,3145,3145,3145,3145,0
20231123,162000,335548310,3145,3145,3145,3145,0
20231123,161900,335548310,3145,3145,3145,3145,0
20231123,161800,335548310,3145,3145,3145,3145,0
20231123,161700,335548310,3145,3145,3145,3145,0
20231123,161600,335548310,3145,3145,3145,3145,0
20231123,161500,335548310,3145,3145,3145,3145,0
20231123,161400,335548310,3145,3145,3145,3145,0
20231123,161300,335548310,3145,3145,3145,3145,0
20231123,161200,335548310,3145,3145,3145,3145,0
20231123,161100,335548310,3145,3145,3145,3145,0
20231123,161000,335548310,3145,3145,3145,3145,0
20231123,160900,335548310,3145,3145,3145,3145,0
20231123,160800,335548310,3145,3145,3145,3145,0
20231123,160700,335548310,3145,3145,3145,3145,0
20231123,160600,335548310,3145,3145,3145,3145,0
20231123,160500,335548310,3145,3145,3145,3145,0
20231123,160400,335548310,3145,3145,3145,3145,0
20231123,160300,335548310,3145,3145,3145,3145,0
20231123,160200,335548310,3145,3145,3145,3145,1808
20231123,160100,335548310,3145,3145,3145,3145,0
20231123,160000,335548310,3145,3145,3145,3145,0
20231123,155900,335548310,3145,3145,3145,3145,0
20231123,155800,335548310,3145,3145,3145,3145,0
20231123,155700,335548310,3145,3145,3145,3145,0
20231123,155600,335548310,3145,3145,3145,3145,0
20231123,155500,335548310,3145,3145,3145,3145,0
20231123,155400,335548310,3145,3145,3145,3145,0
20231123,155300,335548310,3145,3145,3145,3145,0
20231123,155200,335548310,3145,3145,3145,3145,0
20231123,155100,335548310,3145,3145,3145,3145,0
20231123,155000,335548310,3145,3145,3145,3145,0
20231123,154900,335548310,3145,3145,3145,3145,0
20231123,154800,335548310,3145,3145,3145,3145,0
20231123,154700,335548310,3145,3145,3145,3145,0
20231123,154600,335548310,3145,3145,3145,3145,0
20231123,154500,335548310,3145,3145,3145,3145,0
20231123,154400,335548310,3145,3145,3145,3145,0
20231123,154300,335548310,3145,3145,3145,3145,0
20231123,154200,335548310,3145,3145,3145,3145,0
20231123,154100,335548310,3145,3145,3145,3145,0
20231123,154000,335548310,3145,3145,3145,3145,0
20231123,153900,335548310,3145,3145,3145,3145,0
20231123,153800,335548310,3145,3145,3145,3145,0
20231123,153700,335548310,3145,3145,3145,3145,0
20231123,153600,335548310,3145,3145,3145,3145,0
20231123,153500,335548310,3145,3145,3145,3145,0
20231123,153400,335548310,3145,3145,3145,3145,0
20231123,153300,335548310,3145,3145,3145,3145,0
20231123,153200,335548310,3145,3145,3145,3145,1808
20231123,153100,335548310,3145,3145,3145,3145,0
20231123,153000,335548310,3145,3145,3145,3145,1808
20231123,152900,329862150,3145,3145,3145,3145,0
20231123,152800,329862150,3145,3145,3145,3145,0
20231123,152700,329862150,3145,3145,3145,3145,0
20231123,152600,329862150,3145,3145,3145,3145,0
20231123,152500,329862150,3145,3145,3145,3145,0
20231123,152400,329862150,3145,3145,3145,3145,0
20231123,152300,329862150,3145,3145,3145,3145,0
20231123,152200,329862150,3145,3145,3145,3145,0
20231123,152100,329862150,3145,3145,3145,3145,0
20231123,152000,329862150,3145,3145,3145,3145,0
20231123,151900,329862150,3145,3150,3150,3145,284
20231123,151800,328968220,3150,3150,3150,3150,50
20231123,151700,328810720,3145,3145,3145,3145,1679
20231123,151600,323530265,3150,3150,3150,3150,750
20231123,151500,321167765,3150,3150,3150,3150,5657
20231123,151400,303348215,3145,3145,3145,3145,200
20231123,151300,302719215,3150,3150,3150,3150,50
20231123,151200,302561715,3150,3145,3150,3145,1159
20231123,151100,298915865,3145,3145,3145,3145,526
20231123,151000,297261595,3145,3150,3150,3145,3530
20231123,150900,286142665,3150,3155,3155,3150,6501
20231123,150800,265664510,3155,3160,3165,3155,2363
20231123,150700,258202200,3160,3160,3160,3160,1030
20231123,150600,254947400,3165,3165,3165,3165,201
20231123,150500,254311235,3165,3160,3165,3160,588
20231123,150400,252452155,3165,3165,3165,3165,1
20231123,150300,252448990,3160,3160,3160,3160,3000
20231123,150200,242968990,3165,3165,3165,3165,194
20231123,150100,242354980,3160,3160,3160,3160,0
20231123,150000,242354980,3160,3160,3160,3160,100
20231123,145900,242038980,3160,3170,3170,3160,1254
20231123,145800,238071760,3170,3170,3170,3170,254
20231123,145700,237266580,3165,3165,3165,3165,0
20231123,145600,237266580,3165,3165,3165,3165,0
20231123,145500,237266580,3165,3165,3165,3165,0
20231123,145400,237266580,3165,3165,3165,3165,0
20231123,145300,237266580,3165,3165,3165,3165,10
20231123,145200,237234930,3165,3165,3165,3165,0
20231123,145100,237234930,3165,3165,3165,3165,0
20231123,145000,237234930,3165,3165,3165,3165,181
20231123,144900,236662065,3165,3165,3165,3165,0
20231123,144800,236662065,3165,3170,3170,3165,69
20231123,144700,236443635,3170,3170,3170,3170,0
20231123,144600,236443635,3170,3170,3170,3170,3
20231123,144500,236434125,3170,3170,3170,3170,77
20231123,144400,236190035,3170,3170,3170,3170,0
20231123,144300,236190035,3170,3170,3170,3170,0
20231123,144200,236190035,3170,3170,3170,3170,0
20231123,144100,236190035,3170,3170,3170,3170,0
20231123,144000,236190035,3170,3170,3170,3170,0
20231123,143900,236190035,3170,3170,3170,3170,404
20231123,143800,234909355,3170,3170,3170,3170,0
20231123,143700,234909355,3170,3170,3170,3170,1140
20231123,143600,231295555,3170,3165,3170,3165,1150
20231123,143500,227650805,3160,3175,3175,3160,9776
20231123,143400,196657110,3180,3185,3185,3180,2340
20231123,143300,189215820,3185,3185,3185,3185,2434
20231123,143200,181463530,3190,3190,3190,3190,0
20231123,143100,181463530,3190,3190,3190,3190,795
20231123,143000,178927480,3190,3190,3190,3190,1248
20231123,142900,174946360,3195,3195,3195,3195,0
20231123,142800,174946360,3195,3195,3195,3195,0
20231123,142700,174946360,3195,3190,3195,3190,16
20231123,142600,174895315,3190,3190,3190,3190,524
20231123,142500,173223755,3195,3195,3195,3195,0
20231123,142400,173223755,3195,3195,3195,3195,0
20231123,142300,173223755,3195,3195,3195,3195,0
20231123,142200,173223755,3195,3195,3195,3195,0
20231123,142100,173223755,3195,3195,3195,3195,0
20231123,142000,173223755,3195,3195,3195,3195,0
20231123,141900,173223755,3195,3195,3195,3195,217
20231123,141800,172530440,3195,3195,3195,3195,0
20231123,141700,172530440,3195,3195,3195,3195,0
20231123,141600,172530440,3195,3195,3195,3195,0
20231123,141500,172530440,3195,3195,3195,3195,0
20231123,141400,172530440,3195,3195,3195,3195,0
20231123,141300,172530440,3195,3195,3195,3195,98
20231123,141200,172217330,3195,3195,3195,3195,1411
20231123,141100,167709185,3195,3195,3195,3195,0
20231123,141000,167709185,3195,3195,3195,3195,500
20231123,140900,166111685,3195,3200,3200,3195,432
20231123,140800,164729435,3200,3200,3200,3200,0
20231123,140700,164729435,3200,3200,3200,3200,0
20231123,140600,164729435,3200,3200,3200,3200,0
20231123,140500,164729435,3200,3200,3200,3200,0
20231123,140400,164729435,3200,3200,3200,3200,0
20231123,140300,164729435,3200,3200,3200,3200,0
20231123,140200,164729435,3200,3200,3200,3200,150
20231123,140100,164249435,3200,3200,3200,3200,2414
20231123,140000,156524635,3205,3205,3205,3205,0
20231123,135900,156524635,3205,3205,3205,3205,0
20231123,135800,156524635,3205,3205,3205,3205,1
20231123,135700,156521430,3200,3200,3200,3200,0
20231123,135600,156521430,3200,3205,3205,3200,9
20231123,135500,156492615,3200,3200,3200,3200,0
20231123,135400,156492615,3200,3200,3200,3200,1850
20231123,135300,150572615,3200,3200,3200,3200,0
20231123,135200,150572615,3200,3205,3205,3200,252
20231123,135100,149766205,3210,3210,3210,3210,0
20231123,135000,149766205,3210,3210,3210,3210,38
20231123,134900,149644225,3215,3215,3215,3215,0
20231123,134800,149644225,3215,3215,3215,3215,0
20231123,134700,149644225,3215,3215,3215,3215,0
20231123,134600,149644225,3215,3215,3215,3215,100
20231123,134500,149322725,3200,3200,3200,3200,0
20231123,134400,149322725,3200,3200,3200,3200,0
20231123,134300,149322725,3200,3200,3200,3200,0
20231123,134200,149322725,3200,3200,3200,3200,5000
20231123,134100,133322725,3200,3200,3200,3200,0
20231123,134000,133322725,3200,3200,3200,3200,0
20231123,133900,133322725,3200,3210,3210,3200,503
20231123,133800,131708290,3210,3210,3210,3210,0
20231123,133700,131708290,3210,3210,3210,3210,518
20231123,133600,130045510,3210,3210,3210,3210,0
20231123,133500,130045510,3210,3210,3210,3210,0
20231123,133400,130045510,3210,3210,3210,3210,0
20231123,133300,130045510,3210,3210,3210,3210,29
20231123,133200,129952420,3210,3210,3210,3210,526
20231123,133100,128263960,3210,3210,3210,3210,0
20231123,133000,128263960,3210,3210,3210,3210,0
20231123,132900,128263960,3210,3205,3210,3205,1779
20231123,132800,122560265,3210,3210,3210,3210,1036
20231123,132700,119234705,3215,3215,3215,3215,0
20231123,132600,119234705,3215,3215,3215,3215,0
20231123,132500,119234705,3215,3215,3215,3215,0
20231123,132400,119234705,3215,3215,3215,3215,934
20231123,132300,116231895,3220,3220,3220,3220,0
20231123,132200,116231895,3220,3220,3220,3220,1
20231123,132100,116228675,3215,3215,3215,3215,0
20231123,132000,116228675,3215,3215,3215,3215,0
20231123,131900,116228675,3215,3215,3215,3215,0
20231123,131800,116228675,3215,3215,3215,3215,0
20231123,131700,116228675,3215,3215,3215,3215,0
20231123,131600,116228675,3215,3215,3215,3215,0
20231123,131500,116228675,3215,3215,3215,3215,0
20231123,131400,116228675,3215,3215,3215,3215,0
20231123,131300,116228675,3215,3215,3215,3215,0
20231123,131200,116228675,3215,3215,3215,3215,0
20231123,131100,116228675,3215,3215,3215,3215,0
20231123,131000,116228675,3215,3215,3215,3215,0
20231123,130900,116228675,3215,3220,3220,3215,1366
20231123,130800,111835075,3220,3220,3220,3220,0
20231123,130700,111835075,3220,3220,3220,3220,0
20231123,130600,111835075,3220,3220,3220,3220,0
20231123,130500,111835075,3220,3220,3220,3220,0
20231123,130400,111835075,3220,3220,3220,3220,0
20231123,130300,111835075,3220,3220,3220,3220,400
20231123,130200,110547075,3220,3220,3220,3220,0
20231123,130100,110547075,3220,3220,3220,3220,0
20231123,130000,110547075,3220,3220,3220,3220,0
20231123,125900,110547075,3220,3220,3220,3220,200
20231123,125800,109903075,3220,3220,3220,3220,0
20231123,125700,109903075,3220,3220,3220,3220,0
20231123,125600,109903075,3220,3220,3220,3220,100
20231123,125500,109581075,3220,3220,3220,3220,0
20231123,125400,109581075,3220,3220,3220,3220,0
20231123,125300,109581075,3220,3220,3220,3220,0
20231123,125200,109581075,3220,3220,3220,3220,0
20231123,125100,109581075,3220,3220,3220,3220,0
20231123,125000,109581075,3220,3220,3220,3220,0
20231123,124900,109581075,3220,3220,3220,3220,0
20231123,124800,109581075,3220,3220,3220,3220,518
20231123,124700,107913115,3215,3215,3215,3215,6
20231123,124600,107893825,3215,3215,3215,3215,9
20231123,124500,107864890,3215,3215,3215,3215,30
20231123,124400,107768440,3220,3220,3220,3220,4
20231123,124300,107755560,3220,3220,3220,3220,424
20231123,124200,106390280,3220,3220,3220,3220,0
20231123,124100,106390280,3220,3215,3220,3215,123
20231123,124000,105994325,3215,3215,3215,3215,0
20231123,123900,105994325,3215,3215,3215,3215,17
20231123,123800,105939670,3220,3220,3220,3220,0
20231123,123700,105939670,3220,3220,3220,3220,1
20231123,123600,105936450,3220,3220,3220,3220,0
20231123,123500,105936450,3220,3220,3220,3220,0
20231123,123400,105936450,3220,3220,3220,3220,0
20231123,123300,105936450,3220,3220,3220,3220,0
20231123,123200,105936450,3220,3220,3220,3220,0
20231123,123100,105936450,3220,3220,3220,3220,150
20231123,123000,105453450,3220,3220,3220,3220,0
20231123,122900,105453450,3220,3220,3220,3220,101
20231123,122800,105128230,3220,3220,3220,3220,0
20231123,122700,105128230,3220,3220,3220,3220,0
20231123,122600,105128230,3220,3220,3220,3220,0
20231123,122500,105128230,3220,3220,3220,3220,0
20231123,122400,105128230,3220,3220,3220,3220,280
20231123,122300,104226630,3230,3230,3230,3230,0
20231123,122200,104226630,3230,3230,3230,3230,0
20231123,122100,104226630,3230,3230,3230,3230,0
20231123,122000,104226630,3230,3230,3230,3230,0
20231123,121900,104226630,3230,3230,3230,3230,1
20231123,121800,104223400,3230,3230,3230,3230,0
20231123,121700,104223400,3230,3230,3230,3230,0
20231123,121600,104223400,3230,3230,3230,3230,1
20231123,121500,104220170,3215,3215,3215,3215,0
20231123,121400,104220170,3215,3215,3215,3215,0
20231123,121300,104220170,3215,3215,3215,3215,102
20231123,121200,103892240,3210,3210,3210,3210,0
20231123,121100,103892240,3210,3210,3210,3210,0
20231123,121000,103892240,3210,3210,3210,3210,0
20231123,120900,103892240,3210,3210,3210,3210,0
20231123,120800,103892240,3210,3210,3210,3210,0
20231123,120700,103892240,3210,3210,3210,3210,0
20231123,120600,103892240,3210,3210,3210,3210,5
20231123,120500,103876190,3210,3210,3210,3210,0
20231123,120400,103876190,3210,3210,3210,3210,0
20231123,120300,103876190,3210,3210,3210,3210,0
20231123,120200,103876190,3210,3210,3210,3210,0
20231123,120100,103876190,3210,3210,3210,3210,0
20231123,120000,103876190,3210,3220,3220,3210,1867
20231123,115900,97875020,3230,3230,3230,3230,0
20231123,115800,97875020,3230,3230,3230,3230,133
20231123,115700,97445430,3230,3230,3230,3230,47
20231123,115600,97293620,3220,3220,3220,3220,0
20231123,115500,97293620,3220,3220,3220,3220,0
20231123,115400,97293620,3220,3220,3220,3220,127
20231123,115300,96884680,3245,3220,3245,3220,210
20231123,115200,96208230,3220,3220,3220,3220,100
20231123,115100,95886230,3220,3220,3220,3220,200
20231123,115000,95242230,3220,3225,3225,3220,200
20231123,114900,94598220,3240,3240,3240,3240,5
20231123,114800,94582020,3240,3240,3240,3240,174
20231123,114700,94018260,3240,3235,3240,3235,1224
20231123,114600,90052595,3230,3230,3230,3230,700
20231123,114500,87791595,3225,3225,3225,3225,0
20231123,114400,87791595,3225,3225,3225,3225,78
20231123,114300,87540045,3230,3230,3230,3230,0
20231123,114200,87540045,3230,3230,3230,3230,0
20231123,114100,87540045,3230,3230,3230,3230,743
20231123,114000,85140155,3230,3230,3230,3230,0
20231123,113900,85140155,3230,3230,3230,3230,87
20231123,113800,84859145,3225,3225,3225,3225,0
20231123,113700,84859145,3225,3225,3225,3225,0
20231123,113600,84859145,3225,3225,3225,3225,0
20231123,113500,84859145,3225,3225,3225,3225,0
20231123,113400,84859145,3225,3225,3225,3225,0
20231123,113300,84859145,3225,3225,3225,3225,0
20231123,113200,84859145,3225,3225,3225,3225,0
20231123,113100,84859145,3225,3225,3225,3225,0
20231123,113000,84859145,3225,3220,3225,3220,620
20231123,112900,82861710,3220,3220,3220,3220,645
20231123,112800,80784810,3220,3220,3220,3220,0
20231123,112700,80784810,3220,3215,3220,3215,426
20231123,112600,79414590,3215,3215,3215,3215,179
20231123,112500,78839105,3220,3220,3220,3220,0
20231123,112400,78839105,3220,3220,3220,3220,0
20231123,112300,78839105,3220,3220,3220,3220,0
20231123,112200,78839105,3220,3220,3220,3220,0
20231123,112100,78839105,3220,3220,3220,3220,0
20231123,112000,78839105,3220,3220,3220,3220,0
20231123,111900,78839105,3220,3220,3220,3220,0
20231123,111800,78839105,3220,3220,3220,3220,0
20231123,111700,78839105,3220,3220,3220,3220,0
20231123,111600,78839105,3220,3220,3220,3220,0
20231123,111500,78839105,3220,3220,3220,3220,0
20231123,111400,78839105,3220,3220,3220,3220,0
20231123,111300,78839105,3220,3220,3220,3220,200
20231123,111200,78195105,3215,3220,3220,3215,44
20231123,111100,78053455,3220,3220,3220,3220,0
20231123,111000,78053455,3220,3220,3220,3220,100
20231123,110900,77731455,3220,3220,3220,3220,0
20231123,110800,77731455,3220,3220,3220,3220,0
20231123,110700,77731455,3220,3215,3220,3215,104
20231123,110600,77396785,3215,3215,3215,3215,66
20231123,110500,77184595,3215,3215,3215,3215,63
20231123,110400,76982050,3210,3210,3210,3210,13
20231123,110300,76940320,3210,3210,3210,3210,0
20231123,110200,76940320,3210,3210,3210,3210,0
20231123,110100,76940320,3210,3210,3210,3210,287
20231123,110000,76019050,3210,3210,3210,3210,0
20231123,105900,76019050,3210,3210,3210,3210,0
20231123,105800,76019050,3210,3210,3210,3210,0
20231123,105700,76019050,3210,3210,3210,3210,0
20231123,105600,76019050,3210,3210,3210,3210,0
20231123,105500,76019050,3210,3210,3210,3210,1
20231123,105400,76015840,3195,3195,3195,3195,98
20231123,105300,75702730,3200,3200,3200,3200,0
20231123,105200,75702730,3200,3200,3200,3200,811
20231123,105100,73107530,3200,3200,3200,3200,0
20231123,105000,73107530,3200,3200,3200,3200,0
20231123,104900,73107530,3200,3200,3200,3200,0
20231123,104800,73107530,3200,3200,3200,3200,0
20231123,104700,73107530,3200,3200,3200,3200,794
20231123,104600,70566730,3200,3200,3200,3200,2
20231123,104500,70560330,3195,3200,3200,3195,254
20231123,104400,69748270,3200,3210,3210,3200,3030
20231123,104300,60052255,3205,3210,3210,3205,82
20231123,104200,59789435,3210,3210,3210,3200,1888
20231123,104100,53736035,3215,3215,3215,3215,1003
20231123,104000,50511390,3220,3215,3220,3215,3
20231123,103900,50501740,3210,3220,3220,3210,498
20231123,103800,48899290,3225,3225,3225,3225,4
20231123,103700,48886390,3230,3230,3230,3230,0
20231123,103600,48886390,3230,3230,3230,3230,0
20231123,103500,48886390,3230,3230,3230,3230,0
20231123,103400,48886390,3230,3230,3230,3230,0
20231123,103300,48886390,3230,3230,3230,3230,1
20231123,103200,48883160,3220,3220,3230,3220,184
20231123,103100,48290665,3220,3220,3220,3220,102
20231123,103000,47962225,3220,3220,3220,3220,0
20231123,102900,47962225,3220,3225,3225,3220,500
20231123,102800,46351720,3230,3230,3230,3230,0
20231123,102700,46351720,3230,3230,3230,3230,91
20231123,102600,46057790,3235,3235,3235,3235,0
20231123,102500,46057790,3235,3235,3235,3235,0
20231123,102400,46057790,3235,3235,3235,3235,4
20231123,102300,46044850,3235,3235,3235,3235,24
20231123,102200,45967210,3235,3235,3235,3235,0
20231123,102100,45967210,3235,3235,3235,3235,0
20231123,102000,45967210,3235,3235,3235,3235,0
20231123,101900,45967210,3235,3235,3235,3235,0
20231123,101800,45967210,3235,3235,3235,3235,0
20231123,101700,45967210,3235,3235,3235,3235,0
20231123,101600,45967210,3235,3235,3235,3235,0
20231123,101500,45967210,3235,3235,3260,3235,913
20231123,101400,43001130,3245,3245,3245,3245,0
20231123,101300,43001130,3245,3235,3245,3235,30
20231123,101200,42903810,3225,3225,3225,3225,100
20231123,101100,42581310,3225,3225,3225,3225,0
20231123,101000,42581310,3225,3225,3225,3225,0
20231123,100900,42581310,3225,3225,3225,3225,280
20231123,100800,41678310,3220,3230,3230,3220,2090
20231123,100700,34942230,3230,3230,3230,3230,100
20231123,100600,34619230,3230,3230,3230,3230,354
20231123,100500,33475810,3245,3245,3245,3245,64
20231123,100400,33268130,3235,3235,3240,3235,950
20231123,100300,30193335,3235,3235,3235,3235,0
20231123,100200,30193335,3235,3235,3235,3235,0
20231123,100100,30193335,3235,3235,3235,3235,1
20231123,100000,30190100,3225,3235,3235,3225,1500
20231123,095900,25352585,3240,3240,3240,3240,382
20231123,095800,24114905,3240,3240,3240,3240,0
20231123,095700,24114905,3240,3240,3240,3240,819
20231123,095600,21461345,3240,3240,3240,3240,0
20231123,095500,21461345,3240,3240,3240,3240,0
20231123,095400,21461345,3240,3240,3240,3240,0
20231123,095300,21461345,3240,3240,3240,3240,1
20231123,095200,21458105,3245,3245,3245,3245,1
20231123,095100,21454860,3240,3240,3240,3240,0
20231123,095000,21454860,3240,3240,3240,3240,0
20231123,094900,21454860,3240,3240,3240,3240,308
20231123,094800,20456940,3250,3255,3255,3250,155
20231123,094700,19952420,3240,3240,3240,3240,0
20231123,094600,19952420,3240,3240,3240,3240,0
20231123,094500,19952420,3240,3240,3240,3240,0
20231123,094400,19952420,3240,3240,3240,3240,1
20231123,094300,19949180,3245,3245,3245,3245,0
20231123,094200,19949180,3245,3245,3245,3245,1
20231123,094100,19945935,3230,3230,3235,3225,144
20231123,094000,19480195,3235,3235,3235,3235,1
20231123,093900,19476960,3235,3225,3235,3225,1431
20231123,093800,14861675,3235,3235,3235,3235,4
20231123,093700,14848735,3235,3235,3235,3235,1
20231123,093600,14845500,3235,3235,3235,3235,0
20231123,093500,14845500,3235,3225,3235,3225,42
20231123,093400,14709740,3235,3235,3235,3235,1
20231123,093300,14706505,3235,3225,3235,3225,32
20231123,093200,14602995,3235,3235,3235,3235,1
20231123,093100,14599760,3235,3235,3235,3235,0
20231123,093000,14599760,3235,3230,3235,3230,30
20231123,092900,14502735,3230,3230,3230,3230,0
20231123,092800,14502735,3230,3230,3230,3230,0
20231123,092700,14502735,3230,3230,3230,3230,144
20231123,092600,14037615,3230,3230,3230,3230,0
20231123,092500,14037615,3230,3230,3230,3230,900
20231123,092400,11130615,3230,3230,3230,3230,0
20231123,092300,11130615,3230,3245,3245,3230,107
20231123,092200,10784795,3255,3255,3255,3255,16
20231123,092100,10732715,3255,3250,3255,3250,2
20231123,092000,10726210,3250,3245,3250,3245,4
20231123,091900,10713225,3245,3245,3245,3245,1
20231123,091800,10709980,3250,3240,3250,3230,108
20231123,091700,10360970,3240,3240,3240,3240,9
20231123,091600,10331810,3240,3240,3240,3240,20
20231123,091500,10267010,3240,3240,3240,3240,100
20231123,091400,9943010,3240,3240,3240,3240,0
20231123,091300,9943010,3240,3240,3240,3240,0
20231123,091200,9943010,3240,3255,3265,3240,108
20231123,091100,9590985,3265,3240,3265,3240,260
20231123,091000,8748560,3270,3270,3270,3270,0
20231123,090900,8748560,3270,3265,3270,3265,23
20231123,090800,8673455,3265,3265,3265,3265,3
20231123,090700,8663660,3255,3255,3255,3255,100
20231123,090600,8338160,3270,3270,3270,3270,0
20231123,090500,8338160,3270,3235,3270,3235,311
20231123,090400,7321540,3270,3260,3270,3240,1059
20231123,090300,3888150,3260,3240,3260,3240,103
20231123,090200,3554370,3240,3240,3240,3240,60
20231123,090100,3359970,3240,3240,3240,3240,50
20231123,090000,3197970,3230,3220,3230,3220,993