stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,200300,113344380,6670,6670,6670,6670,180
20231120,200200,113344380,6670,6670,6670,6670,0
20231120,200100,113344380,6670,6670,6670,6670,0
20231120,200000,113344380,6670,6670,6670,6670,0
20231120,195900,113344380,6670,6670,6670,6670,0
20231120,195800,113344380,6670,6670,6670,6670,0
20231120,195700,113344380,6670,6670,6670,6670,0
20231120,195600,113344380,6670,6670,6670,6670,0
20231120,195500,113344380,6670,6670,6670,6670,0
20231120,195400,113344380,6670,6670,6670,6670,0
20231120,195300,113344380,6670,6670,6670,6670,0
20231120,195200,113344380,6670,6670,6670,6670,0
20231120,195100,113344380,6670,6670,6670,6670,0
20231120,195000,113344380,6670,6670,6670,6670,0
20231120,194900,113344380,6670,6670,6670,6670,0
20231120,194800,113344380,6670,6670,6670,6670,0
20231120,194700,113344380,6670,6670,6670,6670,0
20231120,194600,113344380,6670,6670,6670,6670,0
20231120,194500,113344380,6670,6670,6670,6670,0
20231120,194400,113344380,6670,6670,6670,6670,0
20231120,194300,113344380,6670,6670,6670,6670,0
20231120,194200,113344380,6670,6670,6670,6670,0
20231120,194100,113344380,6670,6670,6670,6670,0
20231120,194000,113344380,6670,6670,6670,6670,0
20231120,193900,113344380,6670,6670,6670,6670,0
20231120,193800,113344380,6670,6670,6670,6670,0
20231120,193700,113344380,6670,6670,6670,6670,0
20231120,193600,113344380,6670,6670,6670,6670,0
20231120,193500,113344380,6670,6670,6670,6670,0
20231120,193400,113344380,6670,6670,6670,6670,0
20231120,193300,113344380,6670,6670,6670,6670,180
20231120,193200,113344380,6670,6670,6670,6670,0
20231120,193100,113344380,6670,6670,6670,6670,0
20231120,193000,113344380,6670,6670,6670,6670,0
20231120,192900,113344380,6670,6670,6670,6670,0
20231120,192800,113344380,6670,6670,6670,6670,0
20231120,192700,113344380,6670,6670,6670,6670,0
20231120,192600,113344380,6670,6670,6670,6670,0
20231120,192500,113344380,6670,6670,6670,6670,0
20231120,192400,113344380,6670,6670,6670,6670,0
20231120,192300,113344380,6670,6670,6670,6670,0
20231120,192200,113344380,6670,6670,6670,6670,0
20231120,192100,113344380,6670,6670,6670,6670,0
20231120,192000,113344380,6670,6670,6670,6670,0
20231120,191900,113344380,6670,6670,6670,6670,0
20231120,191800,113344380,6670,6670,6670,6670,0
20231120,191700,113344380,6670,6670,6670,6670,0
20231120,191600,113344380,6670,6670,6670,6670,0
20231120,191500,113344380,6670,6670,6670,6670,0
20231120,191400,113344380,6670,6670,6670,6670,0
20231120,191300,113344380,6670,6670,6670,6670,0
20231120,191200,113344380,6670,6670,6670,6670,0
20231120,191100,113344380,6670,6670,6670,6670,0
20231120,191000,113344380,6670,6670,6670,6670,0
20231120,190900,113344380,6670,6670,6670,6670,0
20231120,190800,113344380,6670,6670,6670,6670,0
20231120,190700,113344380,6670,6670,6670,6670,0
20231120,190600,113344380,6670,6670,6670,6670,0
20231120,190500,113344380,6670,6670,6670,6670,0
20231120,190400,113344380,6670,6670,6670,6670,0
20231120,190300,113344380,6670,6670,6670,6670,180
20231120,190200,113344380,6670,6670,6670,6670,0
20231120,190100,113344380,6670,6670,6670,6670,0
20231120,190000,113344380,6670,6670,6670,6670,0
20231120,185900,113344380,6670,6670,6670,6670,0
20231120,185800,113344380,6670,6670,6670,6670,0
20231120,185700,113344380,6670,6670,6670,6670,0
20231120,185600,113344380,6670,6670,6670,6670,0
20231120,185500,113344380,6670,6670,6670,6670,0
20231120,185400,113344380,6670,6670,6670,6670,0
20231120,185300,113344380,6670,6670,6670,6670,0
20231120,185200,113344380,6670,6670,6670,6670,0
20231120,185100,113344380,6670,6670,6670,6670,0
20231120,185000,113344380,6670,6670,6670,6670,0
20231120,184900,113344380,6670,6670,6670,6670,0
20231120,184800,113344380,6670,6670,6670,6670,0
20231120,184700,113344380,6670,6670,6670,6670,0
20231120,184600,113344380,6670,6670,6670,6670,0
20231120,184500,113344380,6670,6670,6670,6670,0
20231120,184400,113344380,6670,6670,6670,6670,0
20231120,184300,113344380,6670,6670,6670,6670,0
20231120,184200,113344380,6670,6670,6670,6670,0
20231120,184100,113344380,6670,6670,6670,6670,0
20231120,184000,113344380,6670,6670,6670,6670,0
20231120,183900,113344380,6670,6670,6670,6670,0
20231120,183800,113344380,6670,6670,6670,6670,0
20231120,183700,113344380,6670,6670,6670,6670,0
20231120,183600,113344380,6670,6670,6670,6670,0
20231120,183500,113344380,6670,6670,6670,6670,0
20231120,183400,113344380,6670,6670,6670,6670,0
20231120,183300,113344380,6670,6670,6670,6670,180
20231120,183200,113344380,6670,6670,6670,6670,0
20231120,183100,113344380,6670,6670,6670,6670,0
20231120,183000,113344380,6670,6670,6670,6670,0
20231120,182900,113344380,6670,6670,6670,6670,0
20231120,182800,113344380,6670,6670,6670,6670,0
20231120,182700,113344380,6670,6670,6670,6670,0
20231120,182600,113344380,6670,6670,6670,6670,0
20231120,182500,113344380,6670,6670,6670,6670,0
20231120,182400,113344380,6670,6670,6670,6670,0
20231120,182300,113344380,6670,6670,6670,6670,0
20231120,182200,113344380,6670,6670,6670,6670,0
20231120,182100,113344380,6670,6670,6670,6670,0
20231120,182000,113344380,6670,6670,6670,6670,0
20231120,181900,113344380,6670,6670,6670,6670,0
20231120,181800,113344380,6670,6670,6670,6670,0
20231120,181700,113344380,6670,6670,6670,6670,0
20231120,181600,113344380,6670,6670,6670,6670,0
20231120,181500,113344380,6670,6670,6670,6670,0
20231120,181400,113344380,6670,6670,6670,6670,0
20231120,181300,113344380,6670,6670,6670,6670,0
20231120,181200,113344380,6670,6670,6670,6670,0
20231120,181100,113344380,6670,6670,6670,6670,0
20231120,181000,113344380,6670,6670,6670,6670,0
20231120,180900,113344380,6670,6670,6670,6670,0
20231120,180800,113344380,6670,6670,6670,6670,0
20231120,180700,113344380,6670,6670,6670,6670,0
20231120,180600,113344380,6670,6670,6670,6670,0
20231120,180500,113344380,6670,6670,6670,6670,0
20231120,180400,113344380,6670,6670,6670,6670,0
20231120,180300,113344380,6670,6670,6670,6670,180
20231120,180200,113344380,6670,6670,6670,6670,0
20231120,180100,113344380,6670,6670,6670,6670,0
20231120,180000,113344380,6670,6670,6670,6670,0
20231120,175900,113344380,6670,6670,6670,6670,0
20231120,175800,113344380,6670,6670,6670,6670,0
20231120,175700,113344380,6670,6670,6670,6670,0
20231120,175600,113344380,6670,6670,6670,6670,0
20231120,175500,113344380,6670,6670,6670,6670,0
20231120,175400,113344380,6670,6670,6670,6670,0
20231120,175300,113344380,6670,6670,6670,6670,0
20231120,175200,113344380,6670,6670,6670,6670,0
20231120,175100,113344380,6670,6670,6670,6670,0
20231120,175000,113344380,6670,6670,6670,6670,0
20231120,174900,113344380,6670,6670,6670,6670,0
20231120,174800,113344380,6670,6670,6670,6670,0
20231120,174700,113344380,6670,6670,6670,6670,0
20231120,174600,113344380,6670,6670,6670,6670,0
20231120,174500,113344380,6670,6670,6670,6670,0
20231120,174400,113344380,6670,6670,6670,6670,0
20231120,174300,113344380,6670,6670,6670,6670,0
20231120,174200,113344380,6670,6670,6670,6670,0
20231120,174100,113344380,6670,6670,6670,6670,0
20231120,174000,113344380,6670,6670,6670,6670,0
20231120,173900,113344380,6670,6670,6670,6670,0
20231120,173800,113344380,6670,6670,6670,6670,0
20231120,173700,113344380,6670,6670,6670,6670,0
20231120,173600,113344380,6670,6670,6670,6670,0
20231120,173500,113344380,6670,6670,6670,6670,0
20231120,173400,113344380,6670,6670,6670,6670,0
20231120,173300,113344380,6670,6670,6670,6670,180
20231120,173200,113344380,6670,6670,6670,6670,0
20231120,173100,113344380,6670,6670,6670,6670,0
20231120,173000,113344380,6670,6670,6670,6670,0
20231120,172900,113344380,6670,6670,6670,6670,0
20231120,172800,113344380,6670,6670,6670,6670,0
20231120,172700,113344380,6670,6670,6670,6670,0
20231120,172600,113344380,6670,6670,6670,6670,0
20231120,172500,113344380,6670,6670,6670,6670,0
20231120,172400,113344380,6670,6670,6670,6670,0
20231120,172300,113344380,6670,6670,6670,6670,0
20231120,172200,113344380,6670,6670,6670,6670,0
20231120,172100,113344380,6670,6670,6670,6670,0
20231120,172000,113344380,6670,6670,6670,6670,0
20231120,171900,113344380,6670,6670,6670,6670,0
20231120,171800,113344380,6670,6670,6670,6670,0
20231120,171700,113344380,6670,6670,6670,6670,0
20231120,171600,113344380,6670,6670,6670,6670,0
20231120,171500,113344380,6670,6670,6670,6670,0
20231120,171400,113344380,6670,6670,6670,6670,0
20231120,171300,113344380,6670,6670,6670,6670,0
20231120,171200,113344380,6670,6670,6670,6670,0
20231120,171100,113344380,6670,6670,6670,6670,0
20231120,171000,113344380,6670,6670,6670,6670,0
20231120,170900,113344380,6670,6670,6670,6670,0
20231120,170800,113344380,6670,6670,6670,6670,0
20231120,170700,113344380,6670,6670,6670,6670,0
20231120,170600,113344380,6670,6670,6670,6670,0
20231120,170500,113344380,6670,6670,6670,6670,0
20231120,170400,113344380,6670,6670,6670,6670,0
20231120,170300,113344380,6670,6670,6670,6670,180
20231120,170200,113344380,6670,6670,6670,6670,0
20231120,170100,113344380,6670,6670,6670,6670,0
20231120,170000,113344380,6670,6670,6670,6670,0
20231120,165900,113344380,6670,6670,6670,6670,0
20231120,165800,113344380,6670,6670,6670,6670,0
20231120,165700,113344380,6670,6670,6670,6670,0
20231120,165600,113344380,6670,6670,6670,6670,0
20231120,165500,113344380,6670,6670,6670,6670,0
20231120,165400,113344380,6670,6670,6670,6670,0
20231120,165300,113344380,6670,6670,6670,6670,0
20231120,165200,113344380,6670,6670,6670,6670,0
20231120,165100,113344380,6670,6670,6670,6670,0
20231120,165000,113344380,6670,6670,6670,6670,0
20231120,164900,113344380,6670,6670,6670,6670,0
20231120,164800,113344380,6670,6670,6670,6670,0
20231120,164700,113344380,6670,6670,6670,6670,0
20231120,164600,113344380,6670,6670,6670,6670,0
20231120,164500,113344380,6670,6670,6670,6670,0
20231120,164400,113344380,6670,6670,6670,6670,0
20231120,164300,113344380,6670,6670,6670,6670,0
20231120,164200,113344380,6670,6670,6670,6670,0
20231120,164100,113344380,6670,6670,6670,6670,0
20231120,164000,113344380,6670,6670,6670,6670,0
20231120,163900,113344380,6670,6670,6670,6670,0
20231120,163800,113344380,6670,6670,6670,6670,0
20231120,163700,113344380,6670,6670,6670,6670,0
20231120,163600,113344380,6670,6670,6670,6670,0
20231120,163500,113344380,6670,6670,6670,6670,0
20231120,163400,113344380,6670,6670,6670,6670,0
20231120,163300,113344380,6670,6670,6670,6670,180
20231120,163200,113344380,6670,6670,6670,6670,0
20231120,163100,113344380,6670,6670,6670,6670,0
20231120,163000,113344380,6670,6670,6670,6670,0
20231120,162900,113344380,6670,6670,6670,6670,0
20231120,162800,113344380,6670,6670,6670,6670,0
20231120,162700,113344380,6670,6670,6670,6670,0
20231120,162600,113344380,6670,6670,6670,6670,0
20231120,162500,113344380,6670,6670,6670,6670,0
20231120,162400,113344380,6670,6670,6670,6670,0
20231120,162300,113344380,6670,6670,6670,6670,0
20231120,162200,113344380,6670,6670,6670,6670,0
20231120,162100,113344380,6670,6670,6670,6670,0
20231120,162000,113344380,6670,6670,6670,6670,0
20231120,161900,113344380,6670,6670,6670,6670,0
20231120,161800,113344380,6670,6670,6670,6670,0
20231120,161700,113344380,6670,6670,6670,6670,0
20231120,161600,113344380,6670,6670,6670,6670,0
20231120,161500,113344380,6670,6670,6670,6670,0
20231120,161400,113344380,6670,6670,6670,6670,0
20231120,161300,113344380,6670,6670,6670,6670,0
20231120,161200,113344380,6670,6670,6670,6670,0
20231120,161100,113344380,6670,6670,6670,6670,0
20231120,161000,113344380,6670,6670,6670,6670,0
20231120,160900,113344380,6670,6670,6670,6670,0
20231120,160800,113344380,6670,6670,6670,6670,0
20231120,160700,113344380,6670,6670,6670,6670,0
20231120,160600,113344380,6670,6670,6670,6670,0
20231120,160500,113344380,6670,6670,6670,6670,0
20231120,160400,113344380,6670,6670,6670,6670,0
20231120,160300,113344380,6670,6670,6670,6670,180
20231120,160200,113344380,6670,6670,6670,6670,0
20231120,160100,113344380,6670,6670,6670,6670,0
20231120,160000,113344380,6670,6670,6670,6670,0
20231120,155900,113344380,6670,6670,6670,6670,0
20231120,155800,113344380,6670,6670,6670,6670,0
20231120,155700,113344380,6670,6670,6670,6670,0
20231120,155600,113344380,6670,6670,6670,6670,0
20231120,155500,113344380,6670,6670,6670,6670,0
20231120,155400,113344380,6670,6670,6670,6670,0
20231120,155300,113344380,6670,6670,6670,6670,0
20231120,155200,113344380,6670,6670,6670,6670,0
20231120,155100,113344380,6670,6670,6670,6670,0
20231120,155000,113344380,6670,6670,6670,6670,0
20231120,154900,113344380,6670,6670,6670,6670,0
20231120,154800,113344380,6670,6670,6670,6670,0
20231120,154700,113344380,6670,6670,6670,6670,0
20231120,154600,113344380,6670,6670,6670,6670,0
20231120,154500,113344380,6670,6670,6670,6670,0
20231120,154400,113344380,6670,6670,6670,6670,0
20231120,154300,113344380,6670,6670,6670,6670,0
20231120,154200,113344380,6670,6670,6670,6670,0
20231120,154100,113344380,6670,6670,6670,6670,0
20231120,154000,113344380,6670,6670,6670,6670,0
20231120,153900,113344380,6670,6670,6670,6670,0
20231120,153800,113344380,6670,6670,6670,6670,0
20231120,153700,113344380,6670,6670,6670,6670,0
20231120,153600,113344380,6670,6670,6670,6670,0
20231120,153500,113344380,6670,6670,6670,6670,0
20231120,153400,113344380,6670,6670,6670,6670,0
20231120,153300,113344380,6670,6670,6670,6670,180
20231120,153200,113344380,6670,6670,6670,6670,0
20231120,153100,113344380,6670,6670,6670,6670,0
20231120,153000,113344380,6670,6670,6670,6670,180
20231120,152900,112143780,6670,6670,6670,6670,0
20231120,152800,112143780,6670,6670,6670,6670,0
20231120,152700,112143780,6670,6670,6670,6670,0
20231120,152600,112143780,6670,6670,6670,6670,0
20231120,152500,112143780,6670,6670,6670,6670,0
20231120,152400,112143780,6670,6670,6670,6670,0
20231120,152300,112143780,6670,6670,6670,6670,0
20231120,152200,112143780,6670,6670,6670,6670,0
20231120,152100,112143780,6670,6670,6670,6670,0
20231120,152000,112143780,6670,6670,6670,6670,0
20231120,151900,112143780,6670,6630,6670,6630,254
20231120,151800,110456600,6630,6630,6630,6630,0
20231120,151700,110456600,6630,6630,6630,6630,0
20231120,151600,110456600,6630,6630,6630,6630,0
20231120,151500,110456600,6630,6630,6630,6630,0
20231120,151400,110456600,6630,6630,6630,6630,0
20231120,151300,110456600,6630,6630,6630,6630,0
20231120,151200,110456600,6630,6630,6630,6630,0
20231120,151100,110456600,6630,6600,6630,6600,100
20231120,151000,109794070,6600,6600,6600,6600,0
20231120,150900,109794070,6600,6600,6600,6600,0
20231120,150800,109794070,6600,6600,6600,6600,1
20231120,150700,109787470,6560,6560,6560,6560,0
20231120,150600,109787470,6560,6560,6560,6560,120
20231120,150500,109000270,6560,6560,6560,6560,0
20231120,150400,109000270,6560,6560,6560,6560,0
20231120,150300,109000270,6560,6560,6560,6560,0
20231120,150200,109000270,6560,6560,6560,6560,0
20231120,150100,109000270,6560,6560,6560,6560,0
20231120,150000,109000270,6560,6560,6560,6560,0
20231120,145900,109000270,6560,6560,6560,6560,8
20231120,145800,108947790,6550,6550,6550,6550,0
20231120,145700,108947790,6550,6550,6550,6550,0
20231120,145600,108947790,6550,6550,6550,6550,0
20231120,145500,108947790,6550,6550,6550,6550,0
20231120,145400,108947790,6550,6550,6550,6550,0
20231120,145300,108947790,6550,6570,6570,6550,200
20231120,145200,107637510,6600,6610,6610,6600,68
20231120,145100,107188550,6550,6550,6550,6550,0
20231120,145000,107188550,6550,6600,6600,6550,400
20231120,144900,104564190,6600,6600,6600,6600,0
20231120,144800,104564190,6600,6600,6600,6600,0
20231120,144700,104564190,6600,6600,6600,6600,1
20231120,144600,104557590,6640,6640,6640,6640,0
20231120,144500,104557590,6640,6640,6640,6640,0
20231120,144400,104557590,6640,6640,6640,6640,0
20231120,144300,104557590,6640,6640,6640,6640,0
20231120,144200,104557590,6640,6640,6640,6640,0
20231120,144100,104557590,6640,6640,6640,6640,2
20231120,144000,104544310,6640,6660,6660,6640,228
20231120,143900,103030370,6660,6640,6660,6640,446
20231120,143800,100068430,6640,6640,6640,6640,255
20231120,143700,98375230,6640,6640,6640,6640,10
20231120,143600,98308830,6640,6640,6640,6640,80
20231120,143500,97777630,6640,6640,6640,6640,0
20231120,143400,97777630,6640,6620,6640,6620,255
20231120,143300,96085970,6630,6630,6630,6630,0
20231120,143200,96085970,6630,6630,6630,6630,0
20231120,143100,96085970,6630,6560,6630,6560,633
20231120,143000,91933390,6560,6560,6560,6560,0
20231120,142900,91933390,6560,6560,6560,6560,0
20231120,142800,91933390,6560,6560,6560,6560,0
20231120,142700,91933390,6560,6560,6560,6560,97
20231120,142600,91297070,6560,6560,6560,6560,0
20231120,142500,91297070,6560,6570,6570,6560,203
20231120,142400,89965140,6580,6580,6580,6580,379
20231120,142300,87471320,6590,6590,6590,6590,12
20231120,142200,87392240,6640,6640,6640,6640,0
20231120,142100,87392240,6640,6640,6640,6640,0
20231120,142000,87392240,6640,6640,6640,6640,0
20231120,141900,87392240,6640,6640,6640,6640,0
20231120,141800,87392240,6640,6640,6640,6640,0
20231120,141700,87392240,6640,6640,6640,6640,0
20231120,141600,87392240,6640,6640,6640,6640,0
20231120,141500,87392240,6640,6640,6640,6640,0
20231120,141400,87392240,6640,6640,6640,6640,0
20231120,141300,87392240,6640,6640,6640,6640,0
20231120,141200,87392240,6640,6640,6640,6640,0
20231120,141100,87392240,6640,6590,6640,6590,223
20231120,141000,85916710,6580,6580,6580,6580,0
20231120,140900,85916710,6580,6580,6580,6580,0
20231120,140800,85916710,6580,6580,6580,6580,0
20231120,140700,85916710,6580,6580,6580,6580,0
20231120,140600,85916710,6580,6580,6580,6580,0
20231120,140500,85916710,6580,6580,6580,6580,0
20231120,140400,85916710,6580,6580,6580,6580,0
20231120,140300,85916710,6580,6580,6580,6580,0
20231120,140200,85916710,6580,6580,6580,6580,0
20231120,140100,85916710,6580,6580,6580,6580,0
20231120,140000,85916710,6580,6580,6580,6580,0
20231120,135900,85916710,6580,6580,6580,6580,0
20231120,135800,85916710,6580,6580,6580,6580,1147
20231120,135700,78369450,6580,6580,6580,6580,0
20231120,135600,78369450,6580,6580,6580,6580,0
20231120,135500,78369450,6580,6580,6580,6580,4
20231120,135400,78343130,6580,6580,6580,6570,6
20231120,135300,78303670,6580,6580,6580,6580,0
20231120,135200,78303670,6580,6580,6580,6580,1
20231120,135100,78297090,6570,6570,6570,6570,179
20231120,135000,77121060,6580,6580,6580,6580,0
20231120,134900,77121060,6580,6580,6580,6580,0
20231120,134800,77121060,6580,6580,6580,6580,9
20231120,134700,77061840,6580,6580,6580,6580,42
20231120,134600,76785480,6580,6580,6580,6580,0
20231120,134500,76785480,6580,6580,6580,6580,0
20231120,134400,76785480,6580,6580,6580,6580,0
20231120,134300,76785480,6580,6580,6580,6580,0
20231120,134200,76785480,6580,6580,6580,6580,0
20231120,134100,76785480,6580,6580,6580,6580,0
20231120,134000,76785480,6580,6580,6580,6580,0
20231120,133900,76785480,6580,6580,6580,6580,0
20231120,133800,76785480,6580,6580,6580,6580,0
20231120,133700,76785480,6580,6580,6580,6580,80
20231120,133600,76259080,6580,6580,6580,6580,0
20231120,133500,76259080,6580,6580,6580,6580,0
20231120,133400,76259080,6580,6580,6580,6580,0
20231120,133300,76259080,6580,6580,6580,6580,34
20231120,133200,76035360,6580,6580,6580,6580,0
20231120,133100,76035360,6580,6580,6580,6580,0
20231120,133000,76035360,6580,6580,6580,6580,0
20231120,132900,76035360,6580,6580,6580,6580,0
20231120,132800,76035360,6580,6580,6580,6580,0
20231120,132700,76035360,6580,6580,6580,6580,100
20231120,132600,75377360,6580,6580,6580,6580,0
20231120,132500,75377360,6580,6580,6580,6580,0
20231120,132400,75377360,6580,6580,6580,6580,0
20231120,132300,75377360,6580,6580,6580,6580,0
20231120,132200,75377360,6580,6580,6580,6580,0
20231120,132100,75377360,6580,6580,6580,6580,0
20231120,132000,75377360,6580,6580,6580,6580,2
20231120,131900,75364200,6580,6580,6580,6580,0
20231120,131800,75364200,6580,6580,6580,6580,0
20231120,131700,75364200,6580,6580,6580,6580,0
20231120,131600,75364200,6580,6580,6580,6580,245
20231120,131500,73752100,6580,6580,6580,6580,0
20231120,131400,73752100,6580,6580,6580,6580,1
20231120,131300,73745520,6570,6570,6570,6570,0
20231120,131200,73745520,6570,6570,6570,6570,0
20231120,131100,73745520,6570,6570,6570,6570,24
20231120,131000,73587840,6570,6570,6570,6570,0
20231120,130900,73587840,6570,6570,6570,6570,0
20231120,130800,73587840,6570,6570,6570,6570,0
20231120,130700,73587840,6570,6570,6570,6570,0
20231120,130600,73587840,6570,6570,6570,6570,0
20231120,130500,73587840,6570,6570,6570,6570,0
20231120,130400,73587840,6570,6570,6570,6570,0
20231120,130300,73587840,6570,6570,6570,6570,0
20231120,130200,73587840,6570,6570,6570,6570,0
20231120,130100,73587840,6570,6570,6570,6570,0
20231120,130000,73587840,6570,6570,6570,6570,0
20231120,125900,73587840,6570,6570,6570,6570,70
20231120,125800,73127940,6570,6570,6570,6570,0
20231120,125700,73127940,6570,6580,6580,6570,134
20231120,125600,72247520,6560,6560,6560,6560,0
20231120,125500,72247520,6560,6560,6560,6560,0
20231120,125400,72247520,6560,6560,6560,6560,0
20231120,125300,72247520,6560,6560,6560,6560,0
20231120,125200,72247520,6560,6560,6560,6560,0
20231120,125100,72247520,6560,6560,6560,6560,0
20231120,125000,72247520,6560,6560,6560,6560,0
20231120,124900,72247520,6560,6560,6560,6560,0
20231120,124800,72247520,6560,6560,6560,6560,0
20231120,124700,72247520,6560,6560,6560,6560,0
20231120,124600,72247520,6560,6560,6560,6560,0
20231120,124500,72247520,6560,6560,6560,6560,0
20231120,124400,72247520,6560,6560,6560,6560,0
20231120,124300,72247520,6560,6560,6560,6560,0
20231120,124200,72247520,6560,6560,6560,6560,0
20231120,124100,72247520,6560,6560,6560,6560,0
20231120,124000,72247520,6560,6560,6560,6560,0
20231120,123900,72247520,6560,6560,6560,6560,0
20231120,123800,72247520,6560,6560,6560,6560,0
20231120,123700,72247520,6560,6560,6560,6560,0
20231120,123600,72247520,6560,6560,6560,6560,0
20231120,123500,72247520,6560,6560,6560,6560,0
20231120,123400,72247520,6560,6560,6560,6560,0
20231120,123300,72247520,6560,6560,6560,6560,0
20231120,123200,72247520,6560,6560,6560,6560,0
20231120,123100,72247520,6560,6560,6560,6560,0
20231120,123000,72247520,6560,6560,6560,6560,0
20231120,122900,72247520,6560,6580,6580,6560,250
20231120,122800,70605290,6640,6640,6640,6640,0
20231120,122700,70605290,6640,6640,6640,6640,0
20231120,122600,70605290,6640,6640,6640,6640,0
20231120,122500,70605290,6640,6640,6640,6640,0
20231120,122400,70605290,6640,6640,6640,6640,0
20231120,122300,70605290,6640,6640,6640,6640,0
20231120,122200,70605290,6640,6640,6640,6640,0
20231120,122100,70605290,6640,6640,6640,6640,0
20231120,122000,70605290,6640,6620,6640,6620,50
20231120,121900,70274230,6570,6600,6600,6570,600
20231120,121800,66318780,6640,6640,6640,6640,0
20231120,121700,66318780,6640,6640,6640,6640,0
20231120,121600,66318780,6640,6640,6640,6640,0
20231120,121500,66318780,6640,6640,6640,6640,0
20231120,121400,66318780,6640,6640,6640,6640,0
20231120,121300,66318780,6640,6640,6640,6640,0
20231120,121200,66318780,6640,6640,6640,6640,0
20231120,121100,66318780,6640,6640,6640,6640,0
20231120,121000,66318780,6640,6640,6640,6640,0
20231120,120900,66318780,6640,6640,6640,6640,0
20231120,120800,66318780,6640,6640,6640,6640,1
20231120,120700,66312140,6640,6640,6640,6640,0
20231120,120600,66312140,6640,6640,6640,6640,1
20231120,120500,66305500,6600,6620,6620,6600,3
20231120,120400,66285670,6640,6640,6640,6640,0
20231120,120300,66285670,6640,6640,6640,6640,0
20231120,120200,66285670,6640,6640,6640,6640,0
20231120,120100,66285670,6640,6640,6640,6640,0
20231120,120000,66285670,6640,6640,6640,6640,0
20231120,115900,66285670,6640,6640,6640,6640,0
20231120,115800,66285670,6640,6620,6640,6600,901
20231120,115700,60333260,6640,6640,6640,6640,2
20231120,115600,60319980,6640,6640,6640,6640,0
20231120,115500,60319980,6640,6640,6640,6640,0
20231120,115400,60319980,6640,6640,6640,6640,0
20231120,115300,60319980,6640,6640,6640,6640,0
20231120,115200,60319980,6640,6640,6640,6640,0
20231120,115100,60319980,6640,6640,6640,6640,0
20231120,115000,60319980,6640,6640,6640,6640,0
20231120,114900,60319980,6640,6640,6640,6640,0
20231120,114800,60319980,6640,6640,6640,6640,0
20231120,114700,60319980,6640,6640,6640,6640,0
20231120,114600,60319980,6640,6640,6640,6640,0
20231120,114500,60319980,6640,6640,6640,6640,0
20231120,114400,60319980,6640,6640,6640,6640,0
20231120,114300,60319980,6640,6640,6640,6640,0
20231120,114200,60319980,6640,6640,6640,6640,0
20231120,114100,60319980,6640,6640,6640,6640,1
20231120,114000,60313340,6640,6640,6640,6640,2
20231120,113900,60300060,6640,6640,6640,6640,0
20231120,113800,60300060,6640,6640,6640,6640,0
20231120,113700,60300060,6640,6640,6640,6640,0
20231120,113600,60300060,6640,6640,6640,6640,0
20231120,113500,60300060,6640,6640,6640,6640,0
20231120,113400,60300060,6640,6640,6640,6640,0
20231120,113300,60300060,6640,6640,6640,6640,0
20231120,113200,60300060,6640,6640,6640,6640,0
20231120,113100,60300060,6640,6640,6640,6640,0
20231120,113000,60300060,6640,6640,6640,6640,0
20231120,112900,60300060,6640,6640,6640,6640,0
20231120,112800,60300060,6640,6640,6640,6640,0
20231120,112700,60300060,6640,6640,6640,6640,0
20231120,112600,60300060,6640,6640,6640,6640,0
20231120,112500,60300060,6640,6640,6640,6640,0
20231120,112400,60300060,6640,6640,6640,6640,0
20231120,112300,60300060,6640,6640,6640,6640,0
20231120,112200,60300060,6640,6640,6640,6640,0
20231120,112100,60300060,6640,6640,6640,6640,0
20231120,112000,60300060,6640,6640,6640,6640,15
20231120,111900,60200460,6620,6620,6620,6620,0
20231120,111800,60200460,6620,6620,6620,6620,0
20231120,111700,60200460,6620,6620,6620,6620,0
20231120,111600,60200460,6620,6620,6620,6620,0
20231120,111500,60200460,6620,6620,6620,6620,0
20231120,111400,60200460,6620,6620,6620,6620,0
20231120,111300,60200460,6620,6620,6620,6620,0
20231120,111200,60200460,6620,6630,6630,6620,150
20231120,111100,59207250,6640,6640,6640,6640,3
20231120,111000,59187330,6630,6630,6630,6630,0
20231120,110900,59187330,6630,6630,6630,6630,0
20231120,110800,59187330,6630,6630,6630,6630,24
20231120,110700,59028210,6620,6620,6620,6620,0
20231120,110600,59028210,6620,6620,6620,6620,0
20231120,110500,59028210,6620,6620,6620,6620,0
20231120,110400,59028210,6620,6620,6620,6620,2
20231120,110300,59014970,6620,6620,6620,6620,0
20231120,110200,59014970,6620,6620,6620,6620,0
20231120,110100,59014970,6620,6620,6620,6620,0
20231120,110000,59014970,6620,6620,6620,6620,0
20231120,105900,59014970,6620,6620,6620,6620,0
20231120,105800,59014970,6620,6620,6620,6620,0
20231120,105700,59014970,6620,6620,6620,6620,0
20231120,105600,59014970,6620,6620,6620,6620,0
20231120,105500,59014970,6620,6620,6620,6620,0
20231120,105400,59014970,6620,6620,6620,6620,0
20231120,105300,59014970,6620,6620,6620,6620,0
20231120,105200,59014970,6620,6620,6620,6620,0
20231120,105100,59014970,6620,6620,6620,6620,0
20231120,105000,59014970,6620,6620,6620,6620,10
20231120,104900,58948770,6610,6610,6610,6610,0
20231120,104800,58948770,6610,6610,6610,6610,0
20231120,104700,58948770,6610,6610,6610,6610,0
20231120,104600,58948770,6610,6610,6610,6610,0
20231120,104500,58948770,6610,6610,6610,6610,0
20231120,104400,58948770,6610,6610,6610,6610,0
20231120,104300,58948770,6610,6610,6610,6610,0
20231120,104200,58948770,6610,6610,6610,6610,0
20231120,104100,58948770,6610,6610,6610,6610,0
20231120,104000,58948770,6610,6610,6610,6610,0
20231120,103900,58948770,6610,6610,6610,6610,0
20231120,103800,58948770,6610,6610,6610,6610,0
20231120,103700,58948770,6610,6610,6610,6610,0
20231120,103600,58948770,6610,6610,6610,6610,0
20231120,103500,58948770,6610,6610,6610,6610,0
20231120,103400,58948770,6610,6610,6610,6610,0
20231120,103300,58948770,6610,6610,6610,6610,0
20231120,103200,58948770,6610,6610,6610,6610,0
20231120,103100,58948770,6610,6610,6610,6610,0
20231120,103000,58948770,6610,6610,6610,6610,0
20231120,102900,58948770,6610,6610,6610,6610,0
20231120,102800,58948770,6610,6610,6610,6610,0
20231120,102700,58948770,6610,6610,6610,6610,0
20231120,102600,58948770,6610,6610,6610,6610,0
20231120,102500,58948770,6610,6610,6610,6610,0
20231120,102400,58948770,6610,6610,6610,6610,0
20231120,102300,58948770,6610,6610,6610,6610,0
20231120,102200,58948770,6610,6610,6610,6610,0
20231120,102100,58948770,6610,6610,6610,6610,0
20231120,102000,58948770,6610,6610,6610,6610,0
20231120,101900,58948770,6610,6610,6610,6610,101
20231120,101800,58281160,6640,6640,6640,6640,0
20231120,101700,58281160,6640,6640,6640,6640,0
20231120,101600,58281160,6640,6640,6640,6640,0
20231120,101500,58281160,6640,6640,6640,6640,0
20231120,101400,58281160,6640,6640,6640,6640,0
20231120,101300,58281160,6640,6640,6640,6640,0
20231120,101200,58281160,6640,6640,6640,6640,0
20231120,101100,58281160,6640,6640,6640,6640,0
20231120,101000,58281160,6640,6640,6640,6640,0
20231120,100900,58281160,6640,6640,6640,6640,0
20231120,100800,58281160,6640,6640,6640,6640,1
20231120,100700,58274520,6620,6620,6620,6620,1
20231120,100600,58267900,6610,6610,6610,6610,0
20231120,100500,58267900,6610,6610,6610,6610,0
20231120,100400,58267900,6610,6610,6610,6610,0
20231120,100300,58267900,6610,6610,6610,6610,0
20231120,100200,58267900,6610,6610,6610,6610,151
20231120,100100,57269790,6640,6640,6640,6640,0
20231120,100000,57269790,6640,6640,6640,6640,12
20231120,095900,57190110,6620,6620,6620,6620,0
20231120,095800,57190110,6620,6620,6620,6620,0
20231120,095700,57190110,6620,6620,6620,6620,0
20231120,095600,57190110,6620,6620,6620,6620,0
20231120,095500,57190110,6620,6620,6620,6620,0
20231120,095400,57190110,6620,6620,6620,6620,713
20231120,095300,52470050,6620,6650,6650,6620,22
20231120,095200,52324250,6650,6650,6650,6650,0
20231120,095100,52324250,6650,6650,6650,6650,5
20231120,095000,52291000,6670,6670,6670,6670,0
20231120,094900,52291000,6670,6670,6670,6670,11
20231120,094800,52217630,6690,6690,6690,6690,2
20231120,094700,52204250,6690,6720,6720,6690,2
20231120,094600,52190840,6620,6680,6680,6620,1833
20231120,094500,39982250,6730,6730,6730,6730,0
20231120,094400,39982250,6730,6720,6730,6720,70
20231120,094300,39511170,6730,6730,6730,6730,0
20231120,094200,39511170,6730,6710,6730,6700,55
20231120,094100,39142320,6750,6750,6750,6750,0
20231120,094000,39142320,6750,6750,6750,6750,2
20231120,093900,39128820,6760,6760,6760,6760,0
20231120,093800,39128820,6760,6760,6760,6760,0
20231120,093700,39128820,6760,6760,6760,6760,0
20231120,093600,39128820,6760,6710,6760,6710,421
20231120,093500,36297190,6720,6690,6720,6690,22
20231120,093400,36149680,6690,6690,6690,6690,0
20231120,093300,36149680,6690,6660,6690,6660,6
20231120,093200,36109660,6680,6650,6680,6650,78
20231120,093100,35590030,6660,6660,6660,6660,0
20231120,093000,35590030,6660,6660,6660,6660,0
20231120,092900,35590030,6660,6660,6660,6660,0
20231120,092800,35590030,6660,6660,6660,6660,82
20231120,092700,35043910,6660,6660,6660,6660,15
20231120,092600,34944010,6660,6690,6690,6660,4
20231120,092500,34917340,6690,6690,6690,6690,429
20231120,092400,32047330,6710,6690,6710,6690,32
20231120,092300,31832650,6690,6690,6690,6690,3
20231120,092200,31812580,6670,6670,6670,6670,15
20231120,092100,31712530,6670,6670,6670,6660,28
20231120,092000,31525850,6680,6680,6680,6680,0
20231120,091900,31525850,6680,6670,6680,6670,221
20231120,091800,30051080,6670,6670,6670,6670,1
20231120,091700,30044410,6610,6670,6670,6610,1200
20231120,091600,22103140,6760,6750,6760,6750,80
20231120,091500,21562670,6750,6650,6750,6630,1844
20231120,091400,9242290,6650,6650,6650,6650,0
20231120,091300,9242290,6650,6630,6650,6610,308
20231120,091200,7201470,6630,6630,6630,6630,7
20231120,091100,7155060,6630,6630,6630,6630,0
20231120,091000,7155060,6630,6610,6630,6610,284
20231120,090900,5275910,6610,6610,6610,6610,121
20231120,090800,4476100,6600,6600,6600,6600,195
20231120,090700,3189100,6610,6610,6610,6610,0
20231120,090600,3189100,6610,6610,6610,6610,2
20231120,090500,3175880,6530,6540,6540,6530,100
20231120,090400,2522850,6610,6610,6610,6610,20
20231120,090300,2390650,6610,6610,6610,6610,10
20231120,090200,2324550,6490,6510,6510,6490,225
20231120,090100,863260,6500,6510,6510,6500,30
20231120,090000,668040,6500,6480,6500,6480,103