stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,200100,333792025,3200,3200,3200,3200,5583
20231122,200000,333792025,3200,3200,3200,3200,0
20231122,195900,333792025,3200,3200,3200,3200,0
20231122,195800,333792025,3200,3200,3200,3200,0
20231122,195700,333792025,3200,3200,3200,3200,0
20231122,195600,333792025,3200,3200,3200,3200,0
20231122,195500,333792025,3200,3200,3200,3200,0
20231122,195400,333792025,3200,3200,3200,3200,0
20231122,195300,333792025,3200,3200,3200,3200,0
20231122,195200,333792025,3200,3200,3200,3200,0
20231122,195100,333792025,3200,3200,3200,3200,0
20231122,195000,333792025,3200,3200,3200,3200,0
20231122,194900,333792025,3200,3200,3200,3200,0
20231122,194800,333792025,3200,3200,3200,3200,0
20231122,194700,333792025,3200,3200,3200,3200,0
20231122,194600,333792025,3200,3200,3200,3200,0
20231122,194500,333792025,3200,3200,3200,3200,0
20231122,194400,333792025,3200,3200,3200,3200,0
20231122,194300,333792025,3200,3200,3200,3200,0
20231122,194200,333792025,3200,3200,3200,3200,0
20231122,194100,333792025,3200,3200,3200,3200,0
20231122,194000,333792025,3200,3200,3200,3200,0
20231122,193900,333792025,3200,3200,3200,3200,0
20231122,193800,333792025,3200,3200,3200,3200,0
20231122,193700,333792025,3200,3200,3200,3200,0
20231122,193600,333792025,3200,3200,3200,3200,0
20231122,193500,333792025,3200,3200,3200,3200,0
20231122,193400,333792025,3200,3200,3200,3200,0
20231122,193300,333792025,3200,3200,3200,3200,0
20231122,193200,333792025,3200,3200,3200,3200,0
20231122,193100,333792025,3200,3200,3200,3200,5583
20231122,193000,333792025,3200,3200,3200,3200,0
20231122,192900,333792025,3200,3200,3200,3200,0
20231122,192800,333792025,3200,3200,3200,3200,0
20231122,192700,333792025,3200,3200,3200,3200,0
20231122,192600,333792025,3200,3200,3200,3200,0
20231122,192500,333792025,3200,3200,3200,3200,0
20231122,192400,333792025,3200,3200,3200,3200,0
20231122,192300,333792025,3200,3200,3200,3200,0
20231122,192200,333792025,3200,3200,3200,3200,0
20231122,192100,333792025,3200,3200,3200,3200,0
20231122,192000,333792025,3200,3200,3200,3200,0
20231122,191900,333792025,3200,3200,3200,3200,0
20231122,191800,333792025,3200,3200,3200,3200,0
20231122,191700,333792025,3200,3200,3200,3200,0
20231122,191600,333792025,3200,3200,3200,3200,0
20231122,191500,333792025,3200,3200,3200,3200,0
20231122,191400,333792025,3200,3200,3200,3200,0
20231122,191300,333792025,3200,3200,3200,3200,0
20231122,191200,333792025,3200,3200,3200,3200,0
20231122,191100,333792025,3200,3200,3200,3200,0
20231122,191000,333792025,3200,3200,3200,3200,0
20231122,190900,333792025,3200,3200,3200,3200,0
20231122,190800,333792025,3200,3200,3200,3200,0
20231122,190700,333792025,3200,3200,3200,3200,0
20231122,190600,333792025,3200,3200,3200,3200,0
20231122,190500,333792025,3200,3200,3200,3200,0
20231122,190400,333792025,3200,3200,3200,3200,0
20231122,190300,333792025,3200,3200,3200,3200,0
20231122,190200,333792025,3200,3200,3200,3200,0
20231122,190100,333792025,3200,3200,3200,3200,5583
20231122,190000,333792025,3200,3200,3200,3200,0
20231122,185900,333792025,3200,3200,3200,3200,0
20231122,185800,333792025,3200,3200,3200,3200,0
20231122,185700,333792025,3200,3200,3200,3200,0
20231122,185600,333792025,3200,3200,3200,3200,0
20231122,185500,333792025,3200,3200,3200,3200,0
20231122,185400,333792025,3200,3200,3200,3200,0
20231122,185300,333792025,3200,3200,3200,3200,0
20231122,185200,333792025,3200,3200,3200,3200,0
20231122,185100,333792025,3200,3200,3200,3200,0
20231122,185000,333792025,3200,3200,3200,3200,0
20231122,184900,333792025,3200,3200,3200,3200,0
20231122,184800,333792025,3200,3200,3200,3200,0
20231122,184700,333792025,3200,3200,3200,3200,0
20231122,184600,333792025,3200,3200,3200,3200,0
20231122,184500,333792025,3200,3200,3200,3200,0
20231122,184400,333792025,3200,3200,3200,3200,0
20231122,184300,333792025,3200,3200,3200,3200,0
20231122,184200,333792025,3200,3200,3200,3200,0
20231122,184100,333792025,3200,3200,3200,3200,0
20231122,184000,333792025,3200,3200,3200,3200,0
20231122,183900,333792025,3200,3200,3200,3200,0
20231122,183800,333792025,3200,3200,3200,3200,0
20231122,183700,333792025,3200,3200,3200,3200,0
20231122,183600,333792025,3200,3200,3200,3200,0
20231122,183500,333792025,3200,3200,3200,3200,0
20231122,183400,333792025,3200,3200,3200,3200,0
20231122,183300,333792025,3200,3200,3200,3200,0
20231122,183200,333792025,3200,3200,3200,3200,0
20231122,183100,333792025,3200,3200,3200,3200,5583
20231122,183000,333792025,3200,3200,3200,3200,0
20231122,182900,333792025,3200,3200,3200,3200,0
20231122,182800,333792025,3200,3200,3200,3200,0
20231122,182700,333792025,3200,3200,3200,3200,0
20231122,182600,333792025,3200,3200,3200,3200,0
20231122,182500,333792025,3200,3200,3200,3200,0
20231122,182400,333792025,3200,3200,3200,3200,0
20231122,182300,333792025,3200,3200,3200,3200,0
20231122,182200,333792025,3200,3200,3200,3200,0
20231122,182100,333792025,3200,3200,3200,3200,0
20231122,182000,333792025,3200,3200,3200,3200,0
20231122,181900,333792025,3200,3200,3200,3200,0
20231122,181800,333792025,3200,3200,3200,3200,0
20231122,181700,333792025,3200,3200,3200,3200,0
20231122,181600,333792025,3200,3200,3200,3200,0
20231122,181500,333792025,3200,3200,3200,3200,0
20231122,181400,333792025,3200,3200,3200,3200,0
20231122,181300,333792025,3200,3200,3200,3200,0
20231122,181200,333792025,3200,3200,3200,3200,0
20231122,181100,333792025,3200,3200,3200,3200,0
20231122,181000,333792025,3200,3200,3200,3200,0
20231122,180900,333792025,3200,3200,3200,3200,0
20231122,180800,333792025,3200,3200,3200,3200,0
20231122,180700,333792025,3200,3200,3200,3200,0
20231122,180600,333792025,3200,3200,3200,3200,0
20231122,180500,333792025,3200,3200,3200,3200,0
20231122,180400,333792025,3200,3200,3200,3200,0
20231122,180300,333792025,3200,3200,3200,3200,0
20231122,180200,333792025,3200,3200,3200,3200,0
20231122,180100,333792025,3200,3200,3200,3200,5583
20231122,180000,333792025,3200,3200,3200,3200,0
20231122,175900,333792025,3200,3200,3200,3200,0
20231122,175800,333792025,3200,3200,3200,3200,0
20231122,175700,333792025,3200,3200,3200,3200,0
20231122,175600,333792025,3200,3200,3200,3200,0
20231122,175500,333792025,3200,3200,3200,3200,0
20231122,175400,333792025,3200,3200,3200,3200,0
20231122,175300,333792025,3200,3200,3200,3200,0
20231122,175200,333792025,3200,3200,3200,3200,0
20231122,175100,333792025,3200,3200,3200,3200,0
20231122,175000,333792025,3200,3200,3200,3200,0
20231122,174900,333792025,3200,3200,3200,3200,0
20231122,174800,333792025,3200,3200,3200,3200,0
20231122,174700,333792025,3200,3200,3200,3200,0
20231122,174600,333792025,3200,3200,3200,3200,0
20231122,174500,333792025,3200,3200,3200,3200,0
20231122,174400,333792025,3200,3200,3200,3200,0
20231122,174300,333792025,3200,3200,3200,3200,0
20231122,174200,333792025,3200,3200,3200,3200,0
20231122,174100,333792025,3200,3200,3200,3200,0
20231122,174000,333792025,3200,3200,3200,3200,0
20231122,173900,333792025,3200,3200,3200,3200,0
20231122,173800,333792025,3200,3200,3200,3200,0
20231122,173700,333792025,3200,3200,3200,3200,0
20231122,173600,333792025,3200,3200,3200,3200,0
20231122,173500,333792025,3200,3200,3200,3200,0
20231122,173400,333792025,3200,3200,3200,3200,0
20231122,173300,333792025,3200,3200,3200,3200,0
20231122,173200,333792025,3200,3200,3200,3200,0
20231122,173100,333792025,3200,3200,3200,3200,5583
20231122,173000,333792025,3200,3200,3200,3200,0
20231122,172900,333792025,3200,3200,3200,3200,0
20231122,172800,333792025,3200,3200,3200,3200,0
20231122,172700,333792025,3200,3200,3200,3200,0
20231122,172600,333792025,3200,3200,3200,3200,0
20231122,172500,333792025,3200,3200,3200,3200,0
20231122,172400,333792025,3200,3200,3200,3200,0
20231122,172300,333792025,3200,3200,3200,3200,0
20231122,172200,333792025,3200,3200,3200,3200,0
20231122,172100,333792025,3200,3200,3200,3200,0
20231122,172000,333792025,3200,3200,3200,3200,0
20231122,171900,333792025,3200,3200,3200,3200,0
20231122,171800,333792025,3200,3200,3200,3200,0
20231122,171700,333792025,3200,3200,3200,3200,0
20231122,171600,333792025,3200,3200,3200,3200,0
20231122,171500,333792025,3200,3200,3200,3200,0
20231122,171400,333792025,3200,3200,3200,3200,0
20231122,171300,333792025,3200,3200,3200,3200,0
20231122,171200,333792025,3200,3200,3200,3200,0
20231122,171100,333792025,3200,3200,3200,3200,0
20231122,171000,333792025,3200,3200,3200,3200,0
20231122,170900,333792025,3200,3200,3200,3200,0
20231122,170800,333792025,3200,3200,3200,3200,0
20231122,170700,333792025,3200,3200,3200,3200,0
20231122,170600,333792025,3200,3200,3200,3200,0
20231122,170500,333792025,3200,3200,3200,3200,0
20231122,170400,333792025,3200,3200,3200,3200,0
20231122,170300,333792025,3200,3200,3200,3200,0
20231122,170200,333792025,3200,3200,3200,3200,0
20231122,170100,333792025,3200,3200,3200,3200,5583
20231122,170000,333792025,3200,3200,3200,3200,0
20231122,165900,333792025,3200,3200,3200,3200,0
20231122,165800,333792025,3200,3200,3200,3200,0
20231122,165700,333792025,3200,3200,3200,3200,0
20231122,165600,333792025,3200,3200,3200,3200,0
20231122,165500,333792025,3200,3200,3200,3200,0
20231122,165400,333792025,3200,3200,3200,3200,0
20231122,165300,333792025,3200,3200,3200,3200,0
20231122,165200,333792025,3200,3200,3200,3200,0
20231122,165100,333792025,3200,3200,3200,3200,0
20231122,165000,333792025,3200,3200,3200,3200,0
20231122,164900,333792025,3200,3200,3200,3200,0
20231122,164800,333792025,3200,3200,3200,3200,0
20231122,164700,333792025,3200,3200,3200,3200,0
20231122,164600,333792025,3200,3200,3200,3200,0
20231122,164500,333792025,3200,3200,3200,3200,0
20231122,164400,333792025,3200,3200,3200,3200,0
20231122,164300,333792025,3200,3200,3200,3200,0
20231122,164200,333792025,3200,3200,3200,3200,0
20231122,164100,333792025,3200,3200,3200,3200,0
20231122,164000,333792025,3200,3200,3200,3200,0
20231122,163900,333792025,3200,3200,3200,3200,0
20231122,163800,333792025,3200,3200,3200,3200,0
20231122,163700,333792025,3200,3200,3200,3200,0
20231122,163600,333792025,3200,3200,3200,3200,0
20231122,163500,333792025,3200,3200,3200,3200,0
20231122,163400,333792025,3200,3200,3200,3200,0
20231122,163300,333792025,3200,3200,3200,3200,0
20231122,163200,333792025,3200,3200,3200,3200,0
20231122,163100,333792025,3200,3200,3200,3200,5583
20231122,163000,333792025,3200,3200,3200,3200,0
20231122,162900,333792025,3200,3200,3200,3200,0
20231122,162800,333792025,3200,3200,3200,3200,0
20231122,162700,333792025,3200,3200,3200,3200,0
20231122,162600,333792025,3200,3200,3200,3200,0
20231122,162500,333792025,3200,3200,3200,3200,0
20231122,162400,333792025,3200,3200,3200,3200,0
20231122,162300,333792025,3200,3200,3200,3200,0
20231122,162200,333792025,3200,3200,3200,3200,0
20231122,162100,333792025,3200,3200,3200,3200,0
20231122,162000,333792025,3200,3200,3200,3200,0
20231122,161900,333792025,3200,3200,3200,3200,0
20231122,161800,333792025,3200,3200,3200,3200,0
20231122,161700,333792025,3200,3200,3200,3200,0
20231122,161600,333792025,3200,3200,3200,3200,0
20231122,161500,333792025,3200,3200,3200,3200,0
20231122,161400,333792025,3200,3200,3200,3200,0
20231122,161300,333792025,3200,3200,3200,3200,0
20231122,161200,333792025,3200,3200,3200,3200,0
20231122,161100,333792025,3200,3200,3200,3200,0
20231122,161000,333792025,3200,3200,3200,3200,0
20231122,160900,333792025,3200,3200,3200,3200,0
20231122,160800,333792025,3200,3200,3200,3200,0
20231122,160700,333792025,3200,3200,3200,3200,0
20231122,160600,333792025,3200,3200,3200,3200,0
20231122,160500,333792025,3200,3200,3200,3200,0
20231122,160400,333792025,3200,3200,3200,3200,0
20231122,160300,333792025,3200,3200,3200,3200,0
20231122,160200,333792025,3200,3200,3200,3200,0
20231122,160100,333792025,3200,3200,3200,3200,5583
20231122,160000,333792025,3200,3200,3200,3200,0
20231122,155900,333792025,3200,3200,3200,3200,0
20231122,155800,333792025,3200,3200,3200,3200,0
20231122,155700,333792025,3200,3200,3200,3200,0
20231122,155600,333792025,3200,3200,3200,3200,0
20231122,155500,333792025,3200,3200,3200,3200,0
20231122,155400,333792025,3200,3200,3200,3200,0
20231122,155300,333792025,3200,3200,3200,3200,0
20231122,155200,333792025,3200,3200,3200,3200,0
20231122,155100,333792025,3200,3200,3200,3200,0
20231122,155000,333792025,3200,3200,3200,3200,0
20231122,154900,333792025,3200,3200,3200,3200,0
20231122,154800,333792025,3200,3200,3200,3200,0
20231122,154700,333792025,3200,3200,3200,3200,0
20231122,154600,333792025,3200,3200,3200,3200,0
20231122,154500,333792025,3200,3200,3200,3200,0
20231122,154400,333792025,3200,3200,3200,3200,0
20231122,154300,333792025,3200,3200,3200,3200,0
20231122,154200,333792025,3200,3200,3200,3200,0
20231122,154100,333792025,3200,3200,3200,3200,0
20231122,154000,333792025,3200,3200,3200,3200,0
20231122,153900,333792025,3200,3200,3200,3200,0
20231122,153800,333792025,3200,3200,3200,3200,0
20231122,153700,333792025,3200,3200,3200,3200,0
20231122,153600,333792025,3200,3200,3200,3200,0
20231122,153500,333792025,3200,3200,3200,3200,0
20231122,153400,333792025,3200,3200,3200,3200,0
20231122,153300,333792025,3200,3200,3200,3200,0
20231122,153200,333792025,3200,3200,3200,3200,0
20231122,153100,333792025,3200,3200,3200,3200,5583
20231122,153000,333792025,3200,3200,3200,3200,5583
20231122,152900,315926425,3215,3215,3215,3215,0
20231122,152800,315926425,3215,3215,3215,3215,0
20231122,152700,315926425,3215,3215,3215,3215,0
20231122,152600,315926425,3215,3215,3215,3215,0
20231122,152500,315926425,3215,3215,3215,3215,0
20231122,152400,315926425,3215,3215,3215,3215,0
20231122,152300,315926425,3215,3215,3215,3215,0
20231122,152200,315926425,3215,3215,3215,3215,0
20231122,152100,315926425,3215,3215,3215,3215,0
20231122,152000,315926425,3215,3215,3215,3215,0
20231122,151900,315926425,3215,3200,3215,3200,53
20231122,151800,315756795,3210,3210,3210,3210,2931
20231122,151700,306348285,3210,3210,3210,3210,1
20231122,151600,306345075,3210,3215,3215,3210,3
20231122,151500,306335435,3215,3215,3215,3215,867
20231122,151400,303548030,3215,3215,3215,3215,0
20231122,151300,303548030,3215,3215,3215,3215,922
20231122,151200,300583800,3220,3220,3220,3220,143
20231122,151100,300123340,3220,3220,3220,3220,809
20231122,151000,297518360,3220,3220,3220,3220,0
20231122,150900,297518360,3220,3220,3220,3220,0
20231122,150800,297518360,3220,3220,3220,3220,0
20231122,150700,297518360,3220,3220,3220,3220,0
20231122,150600,297518360,3220,3220,3220,3220,0
20231122,150500,297518360,3220,3220,3220,3220,0
20231122,150400,297518360,3220,3220,3220,3220,0
20231122,150300,297518360,3220,3220,3220,3220,0
20231122,150200,297518360,3220,3220,3220,3220,0
20231122,150100,297518360,3220,3220,3220,3220,0
20231122,150000,297518360,3220,3220,3220,3220,0
20231122,145900,297518360,3220,3220,3220,3220,0
20231122,145800,297518360,3220,3220,3220,3220,0
20231122,145700,297518360,3220,3220,3220,3220,90
20231122,145600,297228560,3220,3220,3220,3220,5
20231122,145500,297212460,3220,3220,3220,3220,11
20231122,145400,297177040,3220,3220,3220,3220,0
20231122,145300,297177040,3220,3220,3220,3220,0
20231122,145200,297177040,3220,3220,3220,3220,0
20231122,145100,297177040,3220,3220,3220,3220,0
20231122,145000,297177040,3220,3220,3220,3220,0
20231122,144900,297177040,3220,3220,3220,3220,0
20231122,144800,297177040,3220,3220,3220,3220,0
20231122,144700,297177040,3220,3220,3220,3220,0
20231122,144600,297177040,3220,3220,3220,3220,8
20231122,144500,297151280,3220,3220,3220,3220,60
20231122,144400,296958080,3220,3220,3220,3220,0
20231122,144300,296958080,3220,3220,3220,3220,0
20231122,144200,296958080,3220,3220,3220,3220,0
20231122,144100,296958080,3220,3220,3220,3220,0
20231122,144000,296958080,3220,3220,3220,3220,0
20231122,143900,296958080,3220,3220,3220,3220,0
20231122,143800,296958080,3220,3220,3220,3220,0
20231122,143700,296958080,3220,3220,3220,3220,0
20231122,143600,296958080,3220,3220,3220,3220,0
20231122,143500,296958080,3220,3220,3220,3220,0
20231122,143400,296958080,3220,3220,3220,3220,349
20231122,143300,295834300,3220,3220,3220,3220,0
20231122,143200,295834300,3220,3220,3220,3220,10
20231122,143100,295802100,3220,3220,3220,3220,0
20231122,143000,295802100,3220,3220,3220,3220,0
20231122,142900,295802100,3220,3220,3220,3220,0
20231122,142800,295802100,3220,3220,3220,3220,0
20231122,142700,295802100,3220,3220,3220,3220,0
20231122,142600,295802100,3220,3220,3220,3220,0
20231122,142500,295802100,3220,3220,3220,3220,0
20231122,142400,295802100,3220,3220,3220,3220,0
20231122,142300,295802100,3220,3220,3220,3220,0
20231122,142200,295802100,3220,3220,3220,3220,0
20231122,142100,295802100,3220,3220,3220,3220,0
20231122,142000,295802100,3220,3220,3220,3220,11
20231122,141900,295766680,3210,3210,3210,3210,0
20231122,141800,295766680,3210,3210,3210,3210,0
20231122,141700,295766680,3210,3210,3210,3210,0
20231122,141600,295766680,3210,3220,3220,3210,129
20231122,141500,295352440,3220,3220,3220,3220,1
20231122,141400,295349220,3210,3210,3210,3210,0
20231122,141300,295349220,3210,3210,3210,3210,0
20231122,141200,295349220,3210,3210,3210,3210,0
20231122,141100,295349220,3210,3210,3210,3210,0
20231122,141000,295349220,3210,3210,3210,3210,1
20231122,140900,295346010,3195,3200,3200,3195,153
20231122,140800,294857100,3195,3195,3195,3195,0
20231122,140700,294857100,3195,3195,3195,3195,0
20231122,140600,294857100,3195,3200,3200,3195,10314
20231122,140500,261895350,3200,3200,3200,3200,0
20231122,140400,261895350,3200,3200,3200,3200,0
20231122,140300,261895350,3200,3205,3205,3200,4421
20231122,140200,247745680,3225,3210,3225,3210,3
20231122,140100,247736030,3200,3200,3200,3200,0
20231122,140000,247736030,3200,3200,3200,3200,0
20231122,135900,247736030,3200,3210,3210,3200,16245
20231122,135800,195716800,3215,3220,3220,3215,1556
20231122,135700,190714110,3220,3220,3220,3220,0
20231122,135600,190714110,3220,3220,3220,3220,0
20231122,135500,190714110,3220,3220,3220,3220,0
20231122,135400,190714110,3220,3220,3220,3220,0
20231122,135300,190714110,3220,3220,3220,3220,0
20231122,135200,190714110,3220,3220,3220,3220,715
20231122,135100,188411810,3220,3220,3220,3220,0
20231122,135000,188411810,3220,3220,3220,3220,0
20231122,134900,188411810,3220,3220,3220,3220,300
20231122,134800,187445810,3220,3220,3220,3220,837
20231122,134700,184750670,3220,3220,3220,3220,0
20231122,134600,184750670,3220,3220,3220,3220,0
20231122,134500,184750670,3220,3220,3220,3220,0
20231122,134400,184750670,3220,3220,3220,3220,0
20231122,134300,184750670,3220,3220,3220,3220,0
20231122,134200,184750670,3220,3220,3220,3220,0
20231122,134100,184750670,3220,3220,3220,3220,0
20231122,134000,184750670,3220,3220,3220,3220,0
20231122,133900,184750670,3220,3220,3220,3220,0
20231122,133800,184750670,3220,3220,3220,3220,0
20231122,133700,184750670,3220,3220,3220,3220,0
20231122,133600,184750670,3220,3220,3220,3220,0
20231122,133500,184750670,3220,3220,3220,3220,0
20231122,133400,184750670,3220,3220,3220,3220,0
20231122,133300,184750670,3220,3220,3220,3220,500
20231122,133200,183140670,3225,3225,3225,3225,5
20231122,133100,183124545,3225,3225,3225,3225,0
20231122,133000,183124545,3225,3225,3225,3225,0
20231122,132900,183124545,3225,3225,3225,3225,0
20231122,132800,183124545,3225,3225,3225,3225,1
20231122,132700,183121320,3225,3225,3225,3225,0
20231122,132600,183121320,3225,3225,3225,3225,0
20231122,132500,183121320,3225,3225,3225,3225,0
20231122,132400,183121320,3225,3225,3225,3225,2
20231122,132300,183114870,3225,3225,3225,3225,100
20231122,132200,182792370,3225,3225,3225,3225,0
20231122,132100,182792370,3225,3225,3225,3225,0
20231122,132000,182792370,3225,3225,3225,3225,0
20231122,131900,182792370,3225,3225,3225,3225,0
20231122,131800,182792370,3225,3225,3225,3225,10
20231122,131700,182760120,3220,3220,3220,3220,0
20231122,131600,182760120,3220,3220,3220,3220,0
20231122,131500,182760120,3220,3220,3220,3220,0
20231122,131400,182760120,3220,3220,3220,3220,0
20231122,131300,182760120,3220,3220,3220,3220,0
20231122,131200,182760120,3220,3220,3220,3220,0
20231122,131100,182760120,3220,3220,3220,3220,0
20231122,131000,182760120,3220,3220,3220,3220,0
20231122,130900,182760120,3220,3220,3220,3220,0
20231122,130800,182760120,3220,3220,3220,3220,0
20231122,130700,182760120,3220,3220,3220,3220,0
20231122,130600,182760120,3220,3220,3220,3220,0
20231122,130500,182760120,3220,3220,3220,3220,0
20231122,130400,182760120,3220,3220,3220,3220,0
20231122,130300,182760120,3220,3220,3220,3220,0
20231122,130200,182760120,3220,3220,3220,3220,0
20231122,130100,182760120,3220,3220,3220,3220,0
20231122,130000,182760120,3220,3220,3220,3220,0
20231122,125900,182760120,3220,3220,3220,3220,0
20231122,125800,182760120,3220,3220,3220,3220,29
20231122,125700,182666740,3225,3225,3225,3225,0
20231122,125600,182666740,3225,3225,3225,3225,0
20231122,125500,182666740,3225,3225,3225,3225,0
20231122,125400,182666740,3225,3225,3225,3225,0
20231122,125300,182666740,3225,3225,3225,3225,62
20231122,125200,182466790,3225,3225,3225,3225,0
20231122,125100,182466790,3225,3225,3225,3225,0
20231122,125000,182466790,3225,3225,3225,3225,0
20231122,124900,182466790,3225,3225,3225,3225,9
20231122,124800,182437765,3220,3220,3220,3220,0
20231122,124700,182437765,3220,3220,3220,3220,0
20231122,124600,182437765,3220,3220,3220,3220,0
20231122,124500,182437765,3220,3220,3220,3220,0
20231122,124400,182437765,3220,3220,3220,3220,0
20231122,124300,182437765,3220,3220,3220,3220,0
20231122,124200,182437765,3220,3220,3220,3220,0
20231122,124100,182437765,3220,3220,3220,3220,0
20231122,124000,182437765,3220,3220,3220,3220,0
20231122,123900,182437765,3220,3220,3220,3220,0
20231122,123800,182437765,3220,3220,3220,3220,0
20231122,123700,182437765,3220,3220,3220,3220,0
20231122,123600,182437765,3220,3220,3220,3220,0
20231122,123500,182437765,3220,3220,3220,3220,0
20231122,123400,182437765,3220,3220,3220,3220,0
20231122,123300,182437765,3220,3220,3220,3220,0
20231122,123200,182437765,3220,3220,3220,3220,0
20231122,123100,182437765,3220,3220,3220,3220,0
20231122,123000,182437765,3220,3220,3220,3220,15
20231122,122900,182389465,3215,3215,3215,3215,0
20231122,122800,182389465,3215,3215,3215,3215,0
20231122,122700,182389465,3215,3215,3215,3215,0
20231122,122600,182389465,3215,3215,3215,3215,28
20231122,122500,182299445,3225,3225,3225,3225,0
20231122,122400,182299445,3225,3225,3225,3225,0
20231122,122300,182299445,3225,3225,3225,3225,0
20231122,122200,182299445,3225,3225,3225,3225,0
20231122,122100,182299445,3225,3225,3225,3225,0
20231122,122000,182299445,3225,3225,3225,3225,0
20231122,121900,182299445,3225,3225,3225,3225,0
20231122,121800,182299445,3225,3225,3225,3225,0
20231122,121700,182299445,3225,3225,3225,3225,0
20231122,121600,182299445,3225,3225,3225,3225,0
20231122,121500,182299445,3225,3225,3225,3225,11
20231122,121400,182263970,3215,3215,3215,3215,0
20231122,121300,182263970,3215,3215,3215,3215,0
20231122,121200,182263970,3215,3215,3215,3215,0
20231122,121100,182263970,3215,3215,3215,3215,0
20231122,121000,182263970,3215,3215,3215,3215,0
20231122,120900,182263970,3215,3215,3215,3215,0
20231122,120800,182263970,3215,3215,3215,3215,0
20231122,120700,182263970,3215,3215,3215,3215,0
20231122,120600,182263970,3215,3215,3215,3215,0
20231122,120500,182263970,3215,3215,3215,3215,2
20231122,120400,182257540,3210,3210,3210,3210,0
20231122,120300,182257540,3210,3215,3215,3210,500
20231122,120200,180652095,3215,3215,3215,3215,700
20231122,120100,178401595,3220,3225,3225,3220,22
20231122,120000,178330745,3230,3230,3230,3230,2476
20231122,115900,170333265,3230,3230,3230,3230,2
20231122,115800,170326805,3235,3235,3235,3235,0
20231122,115700,170326805,3235,3235,3235,3235,0
20231122,115600,170326805,3235,3235,3235,3235,0
20231122,115500,170326805,3235,3235,3235,3235,0
20231122,115400,170326805,3235,3235,3235,3235,0
20231122,115300,170326805,3235,3235,3235,3235,0
20231122,115200,170326805,3235,3235,3235,3235,244
20231122,115100,169537465,3235,3235,3235,3235,0
20231122,115000,169537465,3235,3235,3235,3235,1
20231122,114900,169534230,3235,3235,3235,3235,0
20231122,114800,169534230,3235,3235,3235,3235,0
20231122,114700,169534230,3235,3235,3235,3235,0
20231122,114600,169534230,3235,3235,3235,3235,0
20231122,114500,169534230,3235,3235,3235,3235,0
20231122,114400,169534230,3235,3235,3235,3235,10
20231122,114300,169501880,3235,3235,3235,3235,0
20231122,114200,169501880,3235,3235,3235,3235,1
20231122,114100,169498645,3230,3230,3230,3230,1
20231122,114000,169495415,3230,3230,3230,3230,0
20231122,113900,169495415,3230,3230,3230,3230,0
20231122,113800,169495415,3230,3230,3230,3230,1
20231122,113700,169492185,3240,3240,3240,3240,0
20231122,113600,169492185,3240,3240,3240,3240,0
20231122,113500,169492185,3240,3230,3240,3230,2
20231122,113400,169485715,3225,3225,3225,3225,0
20231122,113300,169485715,3225,3225,3225,3225,0
20231122,113200,169485715,3225,3225,3225,3225,0
20231122,113100,169485715,3225,3225,3225,3225,0
20231122,113000,169485715,3225,3225,3225,3225,0
20231122,112900,169485715,3225,3225,3225,3225,2
20231122,112800,169479265,3215,3215,3215,3215,0
20231122,112700,169479265,3215,3215,3215,3215,0
20231122,112600,169479265,3215,3215,3215,3215,0
20231122,112500,169479265,3215,3215,3215,3215,0
20231122,112400,169479265,3215,3215,3215,3215,0
20231122,112300,169479265,3215,3215,3215,3215,0
20231122,112200,169479265,3215,3220,3220,3215,8
20231122,112100,169453520,3225,3225,3225,3225,260
20231122,112000,168615020,3245,3245,3245,3245,0
20231122,111900,168615020,3245,3215,3250,3215,3001
20231122,111800,158912880,3210,3210,3210,3210,0
20231122,111700,158912880,3210,3210,3210,3210,11
20231122,111600,158877570,3210,3210,3210,3210,0
20231122,111500,158877570,3210,3210,3210,3210,0
20231122,111400,158877570,3210,3210,3210,3210,1823
20231122,111300,153025740,3210,3210,3210,3210,563
20231122,111200,151218510,3215,3215,3215,3215,0
20231122,111100,151218510,3215,3215,3215,3215,0
20231122,111000,151218510,3215,3215,3215,3215,0
20231122,110900,151218510,3215,3215,3215,3215,94
20231122,110800,150916300,3215,3215,3215,3215,0
20231122,110700,150916300,3215,3215,3215,3215,0
20231122,110600,150916300,3215,3215,3215,3215,0
20231122,110500,150916300,3215,3215,3215,3215,0
20231122,110400,150916300,3215,3215,3215,3215,0
20231122,110300,150916300,3215,3215,3215,3215,0
20231122,110200,150916300,3215,3215,3215,3215,1
20231122,110100,150913085,3215,3215,3215,3215,0
20231122,110000,150913085,3215,3215,3215,3215,5
20231122,105900,150897010,3215,3215,3215,3215,0
20231122,105800,150897010,3215,3215,3215,3215,0
20231122,105700,150897010,3215,3215,3215,3215,900
20231122,105600,148003510,3215,3215,3215,3215,600
20231122,105500,146074510,3215,3215,3215,3215,0
20231122,105400,146074510,3215,3215,3215,3215,0
20231122,105300,146074510,3215,3215,3215,3215,0
20231122,105200,146074510,3215,3215,3215,3215,1
20231122,105100,146071295,3220,3220,3220,3220,0
20231122,105000,146071295,3220,3220,3220,3220,0
20231122,104900,146071295,3220,3220,3220,3220,0
20231122,104800,146071295,3220,3220,3220,3220,0
20231122,104700,146071295,3220,3220,3220,3220,0
20231122,104600,146071295,3220,3215,3220,3215,259
20231122,104500,145238110,3215,3215,3215,3215,91
20231122,104400,144945545,3215,3215,3215,3215,0
20231122,104300,144945545,3215,3215,3215,3215,0
20231122,104200,144945545,3215,3220,3220,3215,2
20231122,104100,144939110,3220,3220,3220,3220,1
20231122,104000,144935890,3220,3220,3220,3220,0
20231122,103900,144935890,3220,3220,3220,3220,0
20231122,103800,144935890,3220,3220,3220,3220,1
20231122,103700,144932670,3210,3215,3215,3210,1000
20231122,103600,141722060,3215,3215,3215,3215,500
20231122,103500,140114560,3220,3220,3220,3220,0
20231122,103400,140114560,3220,3220,3220,3220,0
20231122,103300,140114560,3220,3220,3220,3220,0
20231122,103200,140114560,3220,3220,3220,3220,10
20231122,103100,140082360,3220,3220,3220,3220,10
20231122,103000,140050160,3220,3220,3220,3220,1
20231122,102900,140046940,3220,3220,3220,3220,0
20231122,102800,140046940,3220,3220,3220,3220,0
20231122,102700,140046940,3220,3220,3220,3220,0
20231122,102600,140046940,3220,3220,3220,3220,128
20231122,102500,139634780,3220,3220,3220,3220,0
20231122,102400,139634780,3220,3220,3220,3220,0
20231122,102300,139634780,3220,3220,3220,3220,0
20231122,102200,139634780,3220,3220,3220,3220,0
20231122,102100,139634780,3220,3220,3220,3220,0
20231122,102000,139634780,3220,3220,3220,3220,10
20231122,101900,139602580,3220,3220,3220,3220,1
20231122,101800,139599360,3210,3210,3210,3210,0
20231122,101700,139599360,3210,3215,3215,3210,1366
20231122,101600,135211650,3215,3215,3215,3215,0
20231122,101500,135211650,3215,3215,3215,3215,5
20231122,101400,135195575,3215,3215,3215,3215,0
20231122,101300,135195575,3215,3215,3215,3215,0
20231122,101200,135195575,3215,3215,3215,3215,0
20231122,101100,135195575,3215,3215,3215,3215,0
20231122,101000,135195575,3215,3215,3215,3215,0
20231122,100900,135195575,3215,3215,3215,3215,0
20231122,100800,135195575,3215,3215,3215,3215,0
20231122,100700,135195575,3215,3215,3215,3215,0
20231122,100600,135195575,3215,3215,3215,3215,0
20231122,100500,135195575,3215,3215,3215,3215,0
20231122,100400,135195575,3215,3215,3215,3215,0
20231122,100300,135195575,3215,3215,3215,3215,0
20231122,100200,135195575,3215,3215,3215,3215,0
20231122,100100,135195575,3215,3215,3215,3215,0
20231122,100000,135195575,3215,3215,3215,3215,131
20231122,095900,134774410,3215,3215,3215,3215,10
20231122,095800,134742260,3215,3215,3215,3215,0
20231122,095700,134742260,3215,3215,3215,3215,0
20231122,095600,134742260,3215,3215,3215,3215,0
20231122,095500,134742260,3215,3215,3215,3215,0
20231122,095400,134742260,3215,3215,3215,3215,0
20231122,095300,134742260,3215,3215,3215,3215,10
20231122,095200,134710110,3210,3210,3210,3210,0
20231122,095100,134710110,3210,3210,3210,3210,0
20231122,095000,134710110,3210,3210,3210,3210,0
20231122,094900,134710110,3210,3210,3210,3210,0
20231122,094800,134710110,3210,3210,3210,3210,0
20231122,094700,134710110,3210,3210,3215,3205,554
20231122,094600,132933450,3210,3210,3210,3210,0
20231122,094500,132933450,3210,3215,3215,3200,24776
20231122,094400,53570995,3215,3220,3220,3215,3389
20231122,094300,42671720,3220,3220,3220,3220,0
20231122,094200,42671720,3220,3220,3220,3220,0
20231122,094100,42671720,3220,3220,3220,3220,0
20231122,094000,42671720,3220,3220,3220,3220,935
20231122,093900,39661020,3225,3225,3225,3225,612
20231122,093800,37687320,3225,3225,3225,3225,1441
20231122,093700,33040095,3225,3225,3225,3225,0
20231122,093600,33040095,3225,3225,3225,3225,0
20231122,093500,33040095,3225,3225,3225,3225,1518
20231122,093400,28144545,3235,3235,3235,3235,0
20231122,093300,28144545,3235,3235,3235,3235,1
20231122,093200,28141310,3235,3235,3235,3235,3
20231122,093100,28131605,3235,3235,3235,3235,1
20231122,093000,28128370,3225,3235,3235,3225,549
20231122,092900,26356675,3235,3235,3235,3235,100
20231122,092800,26033175,3235,3235,3235,3235,0
20231122,092700,26033175,3235,3235,3235,3235,200
20231122,092600,25386175,3240,3240,3240,3240,0
20231122,092500,25386175,3240,3240,3240,3240,1120
20231122,092400,21757375,3250,3250,3250,3250,0
20231122,092300,21757375,3250,3250,3250,3250,0
20231122,092200,21757375,3250,3250,3250,3250,0
20231122,092100,21757375,3250,3250,3250,3250,30
20231122,092000,21659875,3250,3250,3250,3250,1000
20231122,091900,18409875,3250,3240,3250,3240,2480
20231122,091800,10368675,3250,3250,3250,3250,0
20231122,091700,10368675,3250,3250,3250,3250,0
20231122,091600,10368675,3250,3250,3250,3250,0
20231122,091500,10368675,3250,3250,3250,3250,563
20231122,091400,8538925,3250,3250,3250,3250,0
20231122,091300,8538925,3250,3250,3250,3250,0
20231122,091200,8538925,3250,3250,3250,3250,200
20231122,091100,7888925,3250,3250,3250,3250,0
20231122,091000,7888925,3250,3250,3250,3250,293
20231122,090900,6936675,3250,3250,3250,3250,30
20231122,090800,6839175,3255,3255,3255,3255,0
20231122,090700,6839175,3255,3250,3255,3235,549
20231122,090600,5054950,3245,3245,3245,3245,174
20231122,090500,4490320,3245,3245,3245,3245,4
20231122,090400,4477340,3240,3235,3240,3235,536
20231122,090300,2743280,3235,3235,3235,3235,0
20231122,090200,2743280,3235,3235,3235,3235,838
20231122,090100,32350,3235,3235,3235,3235,0
20231122,090000,32350,3235,3235,3235,3235,10