stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,202000,14392750,3520,3520,3520,3520,713
20231124,201900,14392750,3520,3520,3520,3520,0
20231124,201800,14392750,3520,3520,3520,3520,0
20231124,201700,14392750,3520,3520,3520,3520,0
20231124,201600,14392750,3520,3520,3520,3520,0
20231124,201500,14392750,3520,3520,3520,3520,0
20231124,201400,14392750,3520,3520,3520,3520,0
20231124,201300,14392750,3520,3520,3520,3520,0
20231124,201200,14392750,3520,3520,3520,3520,0
20231124,201100,14392750,3520,3520,3520,3520,0
20231124,201000,14392750,3520,3520,3520,3520,0
20231124,200900,14392750,3520,3520,3520,3520,0
20231124,200800,14392750,3520,3520,3520,3520,0
20231124,200700,14392750,3520,3520,3520,3520,0
20231124,200600,14392750,3520,3520,3520,3520,0
20231124,200500,14392750,3520,3520,3520,3520,0
20231124,200400,14392750,3520,3520,3520,3520,0
20231124,200300,14392750,3520,3520,3520,3520,0
20231124,200200,14392750,3520,3520,3520,3520,0
20231124,200100,14392750,3520,3520,3520,3520,0
20231124,200000,14392750,3520,3520,3520,3520,0
20231124,195900,14392750,3520,3520,3520,3520,0
20231124,195800,14392750,3520,3520,3520,3520,0
20231124,195700,14392750,3520,3520,3520,3520,0
20231124,195600,14392750,3520,3520,3520,3520,0
20231124,195500,14392750,3520,3520,3520,3520,0
20231124,195400,14392750,3520,3520,3520,3520,0
20231124,195300,14392750,3520,3520,3520,3520,0
20231124,195200,14392750,3520,3520,3520,3520,0
20231124,195100,14392750,3520,3520,3520,3520,0
20231124,195000,14392750,3520,3520,3520,3520,713
20231124,194900,14392750,3520,3520,3520,3520,0
20231124,194800,14392750,3520,3520,3520,3520,0
20231124,194700,14392750,3520,3520,3520,3520,0
20231124,194600,14392750,3520,3520,3520,3520,0
20231124,194500,14392750,3520,3520,3520,3520,0
20231124,194400,14392750,3520,3520,3520,3520,0
20231124,194300,14392750,3520,3520,3520,3520,0
20231124,194200,14392750,3520,3520,3520,3520,0
20231124,194100,14392750,3520,3520,3520,3520,0
20231124,194000,14392750,3520,3520,3520,3520,0
20231124,193900,14392750,3520,3520,3520,3520,0
20231124,193800,14392750,3520,3520,3520,3520,0
20231124,193700,14392750,3520,3520,3520,3520,0
20231124,193600,14392750,3520,3520,3520,3520,0
20231124,193500,14392750,3520,3520,3520,3520,0
20231124,193400,14392750,3520,3520,3520,3520,0
20231124,193300,14392750,3520,3520,3520,3520,0
20231124,193200,14392750,3520,3520,3520,3520,0
20231124,193100,14392750,3520,3520,3520,3520,0
20231124,193000,14392750,3520,3520,3520,3520,0
20231124,192900,14392750,3520,3520,3520,3520,0
20231124,192800,14392750,3520,3520,3520,3520,0
20231124,192700,14392750,3520,3520,3520,3520,0
20231124,192600,14392750,3520,3520,3520,3520,0
20231124,192500,14392750,3520,3520,3520,3520,0
20231124,192400,14392750,3520,3520,3520,3520,0
20231124,192300,14392750,3520,3520,3520,3520,0
20231124,192200,14392750,3520,3520,3520,3520,0
20231124,192100,14392750,3520,3520,3520,3520,0
20231124,192000,14392750,3520,3520,3520,3520,713
20231124,191900,14392750,3520,3520,3520,3520,0
20231124,191800,14392750,3520,3520,3520,3520,0
20231124,191700,14392750,3520,3520,3520,3520,0
20231124,191600,14392750,3520,3520,3520,3520,0
20231124,191500,14392750,3520,3520,3520,3520,0
20231124,191400,14392750,3520,3520,3520,3520,0
20231124,191300,14392750,3520,3520,3520,3520,0
20231124,191200,14392750,3520,3520,3520,3520,0
20231124,191100,14392750,3520,3520,3520,3520,0
20231124,191000,14392750,3520,3520,3520,3520,0
20231124,190900,14392750,3520,3520,3520,3520,0
20231124,190800,14392750,3520,3520,3520,3520,0
20231124,190700,14392750,3520,3520,3520,3520,0
20231124,190600,14392750,3520,3520,3520,3520,0
20231124,190500,14392750,3520,3520,3520,3520,0
20231124,190400,14392750,3520,3520,3520,3520,0
20231124,190300,14392750,3520,3520,3520,3520,0
20231124,190200,14392750,3520,3520,3520,3520,0
20231124,190100,14392750,3520,3520,3520,3520,0
20231124,190000,14392750,3520,3520,3520,3520,0
20231124,185900,14392750,3520,3520,3520,3520,0
20231124,185800,14392750,3520,3520,3520,3520,0
20231124,185700,14392750,3520,3520,3520,3520,0
20231124,185600,14392750,3520,3520,3520,3520,0
20231124,185500,14392750,3520,3520,3520,3520,0
20231124,185400,14392750,3520,3520,3520,3520,0
20231124,185300,14392750,3520,3520,3520,3520,0
20231124,185200,14392750,3520,3520,3520,3520,0
20231124,185100,14392750,3520,3520,3520,3520,0
20231124,185000,14392750,3520,3520,3520,3520,713
20231124,184900,14392750,3520,3520,3520,3520,0
20231124,184800,14392750,3520,3520,3520,3520,0
20231124,184700,14392750,3520,3520,3520,3520,0
20231124,184600,14392750,3520,3520,3520,3520,0
20231124,184500,14392750,3520,3520,3520,3520,0
20231124,184400,14392750,3520,3520,3520,3520,0
20231124,184300,14392750,3520,3520,3520,3520,0
20231124,184200,14392750,3520,3520,3520,3520,0
20231124,184100,14392750,3520,3520,3520,3520,0
20231124,184000,14392750,3520,3520,3520,3520,0
20231124,183900,14392750,3520,3520,3520,3520,0
20231124,183800,14392750,3520,3520,3520,3520,0
20231124,183700,14392750,3520,3520,3520,3520,0
20231124,183600,14392750,3520,3520,3520,3520,0
20231124,183500,14392750,3520,3520,3520,3520,0
20231124,183400,14392750,3520,3520,3520,3520,0
20231124,183300,14392750,3520,3520,3520,3520,0
20231124,183200,14392750,3520,3520,3520,3520,0
20231124,183100,14392750,3520,3520,3520,3520,0
20231124,183000,14392750,3520,3520,3520,3520,0
20231124,182900,14392750,3520,3520,3520,3520,0
20231124,182800,14392750,3520,3520,3520,3520,0
20231124,182700,14392750,3520,3520,3520,3520,0
20231124,182600,14392750,3520,3520,3520,3520,0
20231124,182500,14392750,3520,3520,3520,3520,0
20231124,182400,14392750,3520,3520,3520,3520,0
20231124,182300,14392750,3520,3520,3520,3520,0
20231124,182200,14392750,3520,3520,3520,3520,0
20231124,182100,14392750,3520,3520,3520,3520,0
20231124,182000,14392750,3520,3520,3520,3520,713
20231124,181900,14392750,3520,3520,3520,3520,0
20231124,181800,14392750,3520,3520,3520,3520,0
20231124,181700,14392750,3520,3520,3520,3520,0
20231124,181600,14392750,3520,3520,3520,3520,0
20231124,181500,14392750,3520,3520,3520,3520,0
20231124,181400,14392750,3520,3520,3520,3520,0
20231124,181300,14392750,3520,3520,3520,3520,0
20231124,181200,14392750,3520,3520,3520,3520,0
20231124,181100,14392750,3520,3520,3520,3520,0
20231124,181000,14392750,3520,3520,3520,3520,0
20231124,180900,14392750,3520,3520,3520,3520,0
20231124,180800,14392750,3520,3520,3520,3520,0
20231124,180700,14392750,3520,3520,3520,3520,0
20231124,180600,14392750,3520,3520,3520,3520,0
20231124,180500,14392750,3520,3520,3520,3520,0
20231124,180400,14392750,3520,3520,3520,3520,0
20231124,180300,14392750,3520,3520,3520,3520,0
20231124,180200,14392750,3520,3520,3520,3520,0
20231124,180100,14392750,3520,3520,3520,3520,0
20231124,180000,14392750,3520,3520,3520,3520,0
20231124,175900,14392750,3520,3520,3520,3520,0
20231124,175800,14392750,3520,3520,3520,3520,0
20231124,175700,14392750,3520,3520,3520,3520,0
20231124,175600,14392750,3520,3520,3520,3520,0
20231124,175500,14392750,3520,3520,3520,3520,0
20231124,175400,14392750,3520,3520,3520,3520,0
20231124,175300,14392750,3520,3520,3520,3520,0
20231124,175200,14392750,3520,3520,3520,3520,0
20231124,175100,14392750,3520,3520,3520,3520,0
20231124,175000,14392750,3520,3520,3520,3520,713
20231124,174900,14392750,3520,3520,3520,3520,0
20231124,174800,14392750,3520,3520,3520,3520,0
20231124,174700,14392750,3520,3520,3520,3520,0
20231124,174600,14392750,3520,3520,3520,3520,0
20231124,174500,14392750,3520,3520,3520,3520,0
20231124,174400,14392750,3520,3520,3520,3520,0
20231124,174300,14392750,3520,3520,3520,3520,0
20231124,174200,14392750,3520,3520,3520,3520,0
20231124,174100,14392750,3520,3520,3520,3520,0
20231124,174000,14392750,3520,3520,3520,3520,0
20231124,173900,14392750,3520,3520,3520,3520,0
20231124,173800,14392750,3520,3520,3520,3520,0
20231124,173700,14392750,3520,3520,3520,3520,0
20231124,173600,14392750,3520,3520,3520,3520,0
20231124,173500,14392750,3520,3520,3520,3520,0
20231124,173400,14392750,3520,3520,3520,3520,0
20231124,173300,14392750,3520,3520,3520,3520,0
20231124,173200,14392750,3520,3520,3520,3520,0
20231124,173100,14392750,3520,3520,3520,3520,0
20231124,173000,14392750,3520,3520,3520,3520,0
20231124,172900,14392750,3520,3520,3520,3520,0
20231124,172800,14392750,3520,3520,3520,3520,0
20231124,172700,14392750,3520,3520,3520,3520,0
20231124,172600,14392750,3520,3520,3520,3520,0
20231124,172500,14392750,3520,3520,3520,3520,0
20231124,172400,14392750,3520,3520,3520,3520,0
20231124,172300,14392750,3520,3520,3520,3520,0
20231124,172200,14392750,3520,3520,3520,3520,0
20231124,172100,14392750,3520,3520,3520,3520,0
20231124,172000,14392750,3520,3520,3520,3520,713
20231124,171900,14392750,3520,3520,3520,3520,0
20231124,171800,14392750,3520,3520,3520,3520,0
20231124,171700,14392750,3520,3520,3520,3520,0
20231124,171600,14392750,3520,3520,3520,3520,0
20231124,171500,14392750,3520,3520,3520,3520,0
20231124,171400,14392750,3520,3520,3520,3520,0
20231124,171300,14392750,3520,3520,3520,3520,0
20231124,171200,14392750,3520,3520,3520,3520,0
20231124,171100,14392750,3520,3520,3520,3520,0
20231124,171000,14392750,3520,3520,3520,3520,0
20231124,170900,14392750,3520,3520,3520,3520,0
20231124,170800,14392750,3520,3520,3520,3520,0
20231124,170700,14392750,3520,3520,3520,3520,0
20231124,170600,14392750,3520,3520,3520,3520,0
20231124,170500,14392750,3520,3520,3520,3520,0
20231124,170400,14392750,3520,3520,3520,3520,0
20231124,170300,14392750,3520,3520,3520,3520,0
20231124,170200,14392750,3520,3520,3520,3520,0
20231124,170100,14392750,3520,3520,3520,3520,0
20231124,170000,14392750,3520,3520,3520,3520,0
20231124,165900,14392750,3520,3520,3520,3520,0
20231124,165800,14392750,3520,3520,3520,3520,0
20231124,165700,14392750,3520,3520,3520,3520,0
20231124,165600,14392750,3520,3520,3520,3520,0
20231124,165500,14392750,3520,3520,3520,3520,0
20231124,165400,14392750,3520,3520,3520,3520,0
20231124,165300,14392750,3520,3520,3520,3520,0
20231124,165200,14392750,3520,3520,3520,3520,0
20231124,165100,14392750,3520,3520,3520,3520,0
20231124,165000,14392750,3520,3520,3520,3520,713
20231124,164900,14392750,3520,3520,3520,3520,0
20231124,164800,14392750,3520,3520,3520,3520,0
20231124,164700,14392750,3520,3520,3520,3520,0
20231124,164600,14392750,3520,3520,3520,3520,0
20231124,164500,14392750,3520,3520,3520,3520,0
20231124,164400,14392750,3520,3520,3520,3520,0
20231124,164300,14392750,3520,3520,3520,3520,0
20231124,164200,14392750,3520,3520,3520,3520,0
20231124,164100,14392750,3520,3520,3520,3520,0
20231124,164000,14392750,3520,3520,3520,3520,0
20231124,163900,14392750,3520,3520,3520,3520,0
20231124,163800,14392750,3520,3520,3520,3520,0
20231124,163700,14392750,3520,3520,3520,3520,0
20231124,163600,14392750,3520,3520,3520,3520,0
20231124,163500,14392750,3520,3520,3520,3520,0
20231124,163400,14392750,3520,3520,3520,3520,0
20231124,163300,14392750,3520,3520,3520,3520,0
20231124,163200,14392750,3520,3520,3520,3520,0
20231124,163100,14392750,3520,3520,3520,3520,0
20231124,163000,14392750,3520,3520,3520,3520,0
20231124,162900,14392750,3520,3520,3520,3520,0
20231124,162800,14392750,3520,3520,3520,3520,0
20231124,162700,14392750,3520,3520,3520,3520,0
20231124,162600,14392750,3520,3520,3520,3520,0
20231124,162500,14392750,3520,3520,3520,3520,0
20231124,162400,14392750,3520,3520,3520,3520,0
20231124,162300,14392750,3520,3520,3520,3520,0
20231124,162200,14392750,3520,3520,3520,3520,0
20231124,162100,14392750,3520,3520,3520,3520,0
20231124,162000,14392750,3520,3520,3520,3520,713
20231124,161900,14392750,3520,3520,3520,3520,0
20231124,161800,14392750,3520,3520,3520,3520,0
20231124,161700,14392750,3520,3520,3520,3520,0
20231124,161600,14392750,3520,3520,3520,3520,0
20231124,161500,14392750,3520,3520,3520,3520,0
20231124,161400,14392750,3520,3520,3520,3520,0
20231124,161300,14392750,3520,3520,3520,3520,0
20231124,161200,14392750,3520,3520,3520,3520,0
20231124,161100,14392750,3520,3520,3520,3520,0
20231124,161000,14392750,3520,3520,3520,3520,0
20231124,160900,14392750,3520,3520,3520,3520,0
20231124,160800,14392750,3520,3520,3520,3520,0
20231124,160700,14392750,3520,3520,3520,3520,0
20231124,160600,14392750,3520,3520,3520,3520,0
20231124,160500,14392750,3520,3520,3520,3520,0
20231124,160400,14392750,3520,3520,3520,3520,0
20231124,160300,14392750,3520,3520,3520,3520,0
20231124,160200,14392750,3520,3520,3520,3520,0
20231124,160100,14392750,3520,3520,3520,3520,0
20231124,160000,14392750,3520,3520,3520,3520,0
20231124,155900,14392750,3520,3520,3520,3520,0
20231124,155800,14392750,3520,3520,3520,3520,0
20231124,155700,14392750,3520,3520,3520,3520,0
20231124,155600,14392750,3520,3520,3520,3520,0
20231124,155500,14392750,3520,3520,3520,3520,0
20231124,155400,14392750,3520,3520,3520,3520,0
20231124,155300,14392750,3520,3520,3520,3520,0
20231124,155200,14392750,3520,3520,3520,3520,0
20231124,155100,14392750,3520,3520,3520,3520,0
20231124,155000,14392750,3520,3520,3520,3520,713
20231124,154900,14392750,3520,3520,3520,3520,0
20231124,154800,14392750,3520,3520,3520,3520,0
20231124,154700,14392750,3520,3520,3520,3520,0
20231124,154600,14392750,3520,3520,3520,3520,0
20231124,154500,14392750,3520,3520,3520,3520,0
20231124,154400,14392750,3520,3520,3520,3520,0
20231124,154300,14392750,3520,3520,3520,3520,0
20231124,154200,14392750,3520,3520,3520,3520,0
20231124,154100,14392750,3520,3520,3520,3520,0
20231124,154000,14392750,3520,3520,3520,3520,0
20231124,153900,14392750,3520,3520,3520,3520,0
20231124,153800,14392750,3520,3520,3520,3520,0
20231124,153700,14392750,3520,3520,3520,3520,0
20231124,153600,14392750,3520,3520,3520,3520,0
20231124,153500,14392750,3520,3520,3520,3520,0
20231124,153400,14392750,3520,3520,3520,3520,0
20231124,153300,14392750,3520,3520,3520,3520,0
20231124,153200,14392750,3520,3520,3520,3520,0
20231124,153100,14392750,3520,3520,3520,3520,0
20231124,153000,14392750,3520,3520,3520,3520,713
20231124,152900,11882990,3605,3605,3605,3605,0
20231124,152800,11882990,3605,3605,3605,3605,0
20231124,152700,11882990,3605,3605,3605,3605,0
20231124,152600,11882990,3605,3605,3605,3605,0
20231124,152500,11882990,3605,3605,3605,3605,0
20231124,152400,11882990,3605,3605,3605,3605,0
20231124,152300,11882990,3605,3605,3605,3605,0
20231124,152200,11882990,3605,3605,3605,3605,0
20231124,152100,11882990,3605,3605,3605,3605,0
20231124,152000,11882990,3605,3605,3605,3605,0
20231124,151900,11882990,3605,3600,3605,3600,39
20231124,151800,11742485,3600,3600,3600,3600,0
20231124,151700,11742485,3600,3600,3600,3600,0
20231124,151600,11742485,3600,3600,3600,3600,0
20231124,151500,11742485,3600,3600,3600,3600,0
20231124,151400,11742485,3600,3600,3600,3600,0
20231124,151300,11742485,3600,3600,3600,3600,1
20231124,151200,11738885,3540,3540,3540,3540,0
20231124,151100,11738885,3540,3585,3585,3540,871
20231124,151000,8650855,3540,3585,3585,3540,500
20231124,150900,6875510,3610,3610,3610,3610,0
20231124,150800,6875510,3610,3610,3610,3610,0
20231124,150700,6875510,3610,3610,3610,3610,1
20231124,150600,6871900,3600,3600,3600,3600,0
20231124,150500,6871900,3600,3600,3600,3600,0
20231124,150400,6871900,3600,3605,3605,3600,100
20231124,150300,6511575,3610,3610,3610,3610,0
20231124,150200,6511575,3610,3610,3610,3610,0
20231124,150100,6511575,3610,3610,3610,3610,0
20231124,150000,6511575,3610,3610,3610,3610,0
20231124,145900,6511575,3610,3610,3610,3610,0
20231124,145800,6511575,3610,3610,3610,3610,60
20231124,145700,6294975,3610,3610,3610,3610,0
20231124,145600,6294975,3610,3610,3610,3610,0
20231124,145500,6294975,3610,3610,3610,3610,0
20231124,145400,6294975,3610,3610,3610,3610,0
20231124,145300,6294975,3610,3610,3610,3610,0
20231124,145200,6294975,3610,3610,3610,3610,0
20231124,145100,6294975,3610,3610,3610,3610,0
20231124,145000,6294975,3610,3610,3610,3610,0
20231124,144900,6294975,3610,3610,3610,3610,0
20231124,144800,6294975,3610,3610,3610,3610,0
20231124,144700,6294975,3610,3610,3610,3610,0
20231124,144600,6294975,3610,3610,3610,3610,0
20231124,144500,6294975,3610,3610,3610,3610,0
20231124,144400,6294975,3610,3610,3610,3610,0
20231124,144300,6294975,3610,3610,3610,3610,0
20231124,144200,6294975,3610,3610,3610,3610,0
20231124,144100,6294975,3610,3610,3610,3610,0
20231124,144000,6294975,3610,3610,3610,3610,0
20231124,143900,6294975,3610,3610,3610,3610,0
20231124,143800,6294975,3610,3610,3610,3610,0
20231124,143700,6294975,3610,3610,3610,3610,0
20231124,143600,6294975,3610,3610,3610,3610,0
20231124,143500,6294975,3610,3610,3610,3610,0
20231124,143400,6294975,3610,3610,3610,3610,0
20231124,143300,6294975,3610,3610,3610,3610,0
20231124,143200,6294975,3610,3610,3610,3610,0
20231124,143100,6294975,3610,3610,3610,3610,0
20231124,143000,6294975,3610,3610,3610,3610,2
20231124,142900,6287755,3610,3610,3610,3610,0
20231124,142800,6287755,3610,3610,3610,3610,0
20231124,142700,6287755,3610,3610,3610,3610,0
20231124,142600,6287755,3610,3610,3610,3610,0
20231124,142500,6287755,3610,3610,3610,3610,0
20231124,142400,6287755,3610,3610,3610,3610,1
20231124,142300,6284145,3610,3610,3610,3610,0
20231124,142200,6284145,3610,3610,3610,3610,0
20231124,142100,6284145,3610,3610,3610,3610,0
20231124,142000,6284145,3610,3610,3610,3610,0
20231124,141900,6284145,3610,3610,3610,3610,0
20231124,141800,6284145,3610,3610,3610,3610,0
20231124,141700,6284145,3610,3610,3610,3610,0
20231124,141600,6284145,3610,3610,3610,3610,0
20231124,141500,6284145,3610,3610,3610,3610,0
20231124,141400,6284145,3610,3610,3610,3610,0
20231124,141300,6284145,3610,3610,3610,3610,0
20231124,141200,6284145,3610,3610,3610,3610,0
20231124,141100,6284145,3610,3610,3610,3610,0
20231124,141000,6284145,3610,3610,3610,3610,0
20231124,140900,6284145,3610,3610,3610,3610,0
20231124,140800,6284145,3610,3610,3610,3610,0
20231124,140700,6284145,3610,3610,3610,3610,0
20231124,140600,6284145,3610,3610,3610,3610,0
20231124,140500,6284145,3610,3610,3610,3610,0
20231124,140400,6284145,3610,3610,3610,3610,0
20231124,140300,6284145,3610,3610,3610,3610,0
20231124,140200,6284145,3610,3610,3610,3610,0
20231124,140100,6284145,3610,3610,3610,3610,0
20231124,140000,6284145,3610,3610,3610,3610,0
20231124,135900,6284145,3610,3610,3610,3610,0
20231124,135800,6284145,3610,3610,3610,3610,5
20231124,135700,6266095,3605,3605,3605,3605,0
20231124,135600,6266095,3605,3605,3605,3605,0
20231124,135500,6266095,3605,3605,3605,3605,0
20231124,135400,6266095,3605,3605,3605,3605,36
20231124,135300,6136315,3600,3600,3600,3600,0
20231124,135200,6136315,3600,3600,3600,3600,0
20231124,135100,6136315,3600,3600,3600,3600,0
20231124,135000,6136315,3600,3600,3600,3600,0
20231124,134900,6136315,3600,3600,3600,3600,0
20231124,134800,6136315,3600,3600,3600,3600,0
20231124,134700,6136315,3600,3600,3600,3600,0
20231124,134600,6136315,3600,3600,3600,3600,0
20231124,134500,6136315,3600,3600,3600,3600,0
20231124,134400,6136315,3600,3600,3600,3600,0
20231124,134300,6136315,3600,3600,3600,3600,4
20231124,134200,6121915,3600,3600,3600,3600,0
20231124,134100,6121915,3600,3600,3600,3600,6
20231124,134000,6100315,3600,3600,3600,3600,91
20231124,133900,5772715,3600,3600,3600,3600,0
20231124,133800,5772715,3600,3600,3600,3600,0
20231124,133700,5772715,3600,3600,3600,3600,1
20231124,133600,5769115,3560,3580,3585,3560,421
20231124,133500,4265855,3605,3605,3605,3605,0
20231124,133400,4265855,3605,3605,3605,3605,0
20231124,133300,4265855,3605,3605,3605,3605,0
20231124,133200,4265855,3605,3605,3605,3605,0
20231124,133100,4265855,3605,3605,3605,3605,0
20231124,133000,4265855,3605,3605,3605,3605,0
20231124,132900,4265855,3605,3605,3605,3605,0
20231124,132800,4265855,3605,3605,3605,3605,0
20231124,132700,4265855,3605,3605,3605,3605,0
20231124,132600,4265855,3605,3605,3605,3605,0
20231124,132500,4265855,3605,3605,3605,3605,0
20231124,132400,4265855,3605,3605,3605,3605,0
20231124,132300,4265855,3605,3605,3605,3605,0
20231124,132200,4265855,3605,3605,3605,3605,0
20231124,132100,4265855,3605,3605,3605,3605,0
20231124,132000,4265855,3605,3605,3605,3605,0
20231124,131900,4265855,3605,3605,3605,3605,0
20231124,131800,4265855,3605,3605,3605,3605,0
20231124,131700,4265855,3605,3605,3605,3605,0
20231124,131600,4265855,3605,3605,3605,3605,0
20231124,131500,4265855,3605,3605,3605,3605,0
20231124,131400,4265855,3605,3605,3605,3605,0
20231124,131300,4265855,3605,3605,3605,3605,0
20231124,131200,4265855,3605,3605,3605,3605,0
20231124,131100,4265855,3605,3605,3605,3605,0
20231124,131000,4265855,3605,3605,3605,3605,0
20231124,130900,4265855,3605,3605,3605,3605,0
20231124,130800,4265855,3605,3605,3605,3605,0
20231124,130700,4265855,3605,3605,3605,3605,0
20231124,130600,4265855,3605,3605,3605,3605,0
20231124,130500,4265855,3605,3605,3605,3605,0
20231124,130400,4265855,3605,3605,3605,3605,0
20231124,130300,4265855,3605,3605,3605,3605,0
20231124,130200,4265855,3605,3605,3605,3605,0
20231124,130100,4265855,3605,3605,3605,3605,0
20231124,130000,4265855,3605,3605,3605,3605,0
20231124,125900,4265855,3605,3605,3605,3605,0
20231124,125800,4265855,3605,3605,3605,3605,0
20231124,125700,4265855,3605,3605,3605,3605,0
20231124,125600,4265855,3605,3605,3605,3605,0
20231124,125500,4265855,3605,3605,3605,3605,0
20231124,125400,4265855,3605,3605,3605,3605,0
20231124,125300,4265855,3605,3605,3605,3605,0
20231124,125200,4265855,3605,3605,3605,3605,0
20231124,125100,4265855,3605,3605,3605,3605,0
20231124,125000,4265855,3605,3605,3605,3605,0
20231124,124900,4265855,3605,3605,3605,3605,0
20231124,124800,4265855,3605,3605,3605,3605,0
20231124,124700,4265855,3605,3605,3605,3605,0
20231124,124600,4265855,3605,3605,3605,3605,0
20231124,124500,4265855,3605,3605,3605,3605,0
20231124,124400,4265855,3605,3605,3605,3605,0
20231124,124300,4265855,3605,3605,3605,3605,0
20231124,124200,4265855,3605,3605,3605,3605,0
20231124,124100,4265855,3605,3605,3605,3605,1
20231124,124000,4262250,3600,3600,3600,3600,0
20231124,123900,4262250,3600,3600,3600,3600,0
20231124,123800,4262250,3600,3600,3600,3600,0
20231124,123700,4262250,3600,3600,3600,3600,0
20231124,123600,4262250,3600,3600,3600,3600,0
20231124,123500,4262250,3600,3600,3600,3600,0
20231124,123400,4262250,3600,3600,3600,3600,0
20231124,123300,4262250,3600,3600,3600,3600,0
20231124,123200,4262250,3600,3600,3600,3600,0
20231124,123100,4262250,3600,3600,3600,3600,0
20231124,123000,4262250,3600,3600,3600,3600,0
20231124,122900,4262250,3600,3600,3600,3600,0
20231124,122800,4262250,3600,3600,3600,3600,0
20231124,122700,4262250,3600,3600,3600,3600,0
20231124,122600,4262250,3600,3600,3600,3600,0
20231124,122500,4262250,3600,3600,3600,3600,0
20231124,122400,4262250,3600,3600,3600,3600,0
20231124,122300,4262250,3600,3600,3600,3600,0
20231124,122200,4262250,3600,3600,3600,3600,0
20231124,122100,4262250,3600,3600,3600,3600,0
20231124,122000,4262250,3600,3600,3600,3600,0
20231124,121900,4262250,3600,3600,3600,3600,0
20231124,121800,4262250,3600,3600,3600,3600,0
20231124,121700,4262250,3600,3600,3600,3600,0
20231124,121600,4262250,3600,3600,3600,3600,0
20231124,121500,4262250,3600,3600,3600,3600,0
20231124,121400,4262250,3600,3600,3600,3600,1
20231124,121300,4258650,3600,3600,3600,3600,0
20231124,121200,4258650,3600,3600,3600,3600,0
20231124,121100,4258650,3600,3600,3600,3600,0
20231124,121000,4258650,3600,3600,3600,3600,6
20231124,120900,4237050,3575,3575,3575,3575,0
20231124,120800,4237050,3575,3575,3575,3575,0
20231124,120700,4237050,3575,3580,3580,3575,4
20231124,120600,4222735,3600,3600,3600,3600,0
20231124,120500,4222735,3600,3600,3600,3600,0
20231124,120400,4222735,3600,3600,3600,3600,0
20231124,120300,4222735,3600,3600,3600,3600,0
20231124,120200,4222735,3600,3600,3600,3600,0
20231124,120100,4222735,3600,3600,3600,3600,40
20231124,120000,4078735,3600,3600,3600,3600,0
20231124,115900,4078735,3600,3600,3600,3600,0
20231124,115800,4078735,3600,3600,3600,3600,0
20231124,115700,4078735,3600,3600,3600,3600,0
20231124,115600,4078735,3600,3600,3600,3600,0
20231124,115500,4078735,3600,3600,3600,3600,0
20231124,115400,4078735,3600,3600,3600,3600,0
20231124,115300,4078735,3600,3600,3600,3600,0
20231124,115200,4078735,3600,3600,3600,3600,0
20231124,115100,4078735,3600,3600,3600,3600,0
20231124,115000,4078735,3600,3600,3600,3600,0
20231124,114900,4078735,3600,3600,3600,3600,0
20231124,114800,4078735,3600,3600,3600,3600,0
20231124,114700,4078735,3600,3600,3600,3600,1
20231124,114600,4075135,3550,3550,3550,3550,0
20231124,114500,4075135,3550,3550,3550,3550,0
20231124,114400,4075135,3550,3600,3600,3550,3
20231124,114300,4064435,3600,3600,3600,3600,0
20231124,114200,4064435,3600,3600,3600,3600,0
20231124,114100,4064435,3600,3600,3600,3600,0
20231124,114000,4064435,3600,3600,3600,3600,0
20231124,113900,4064435,3600,3600,3600,3600,5
20231124,113800,4046435,3605,3605,3605,3605,0
20231124,113700,4046435,3605,3605,3605,3605,0
20231124,113600,4046435,3605,3605,3605,3605,0
20231124,113500,4046435,3605,3605,3605,3605,0
20231124,113400,4046435,3605,3605,3605,3605,0
20231124,113300,4046435,3605,3605,3605,3605,0
20231124,113200,4046435,3605,3605,3605,3605,0
20231124,113100,4046435,3605,3605,3605,3605,0
20231124,113000,4046435,3605,3605,3605,3605,0
20231124,112900,4046435,3605,3605,3605,3605,0
20231124,112800,4046435,3605,3605,3605,3605,0
20231124,112700,4046435,3605,3605,3605,3605,0
20231124,112600,4046435,3605,3605,3605,3605,0
20231124,112500,4046435,3605,3605,3605,3605,0
20231124,112400,4046435,3605,3605,3605,3605,0
20231124,112300,4046435,3605,3605,3605,3605,0
20231124,112200,4046435,3605,3605,3605,3605,0
20231124,112100,4046435,3605,3605,3605,3605,0
20231124,112000,4046435,3605,3605,3605,3605,0
20231124,111900,4046435,3605,3605,3605,3605,0
20231124,111800,4046435,3605,3605,3605,3605,0
20231124,111700,4046435,3605,3605,3605,3605,0
20231124,111600,4046435,3605,3605,3605,3605,0
20231124,111500,4046435,3605,3605,3605,3605,0
20231124,111400,4046435,3605,3605,3605,3605,0
20231124,111300,4046435,3605,3605,3605,3605,0
20231124,111200,4046435,3605,3605,3605,3605,0
20231124,111100,4046435,3605,3605,3605,3605,0
20231124,111000,4046435,3605,3605,3605,3605,0
20231124,110900,4046435,3605,3605,3605,3605,0
20231124,110800,4046435,3605,3605,3605,3605,0
20231124,110700,4046435,3605,3605,3605,3605,0
20231124,110600,4046435,3605,3605,3605,3605,0
20231124,110500,4046435,3605,3605,3605,3605,0
20231124,110400,4046435,3605,3605,3605,3605,0
20231124,110300,4046435,3605,3605,3605,3605,0
20231124,110200,4046435,3605,3605,3605,3605,0
20231124,110100,4046435,3605,3605,3605,3605,0
20231124,110000,4046435,3605,3605,3605,3605,0
20231124,105900,4046435,3605,3605,3605,3605,0
20231124,105800,4046435,3605,3605,3605,3605,0
20231124,105700,4046435,3605,3605,3605,3605,0
20231124,105600,4046435,3605,3605,3605,3605,0
20231124,105500,4046435,3605,3605,3605,3605,0
20231124,105400,4046435,3605,3605,3605,3605,1
20231124,105300,4042830,3605,3605,3605,3605,0
20231124,105200,4042830,3605,3605,3605,3605,0
20231124,105100,4042830,3605,3605,3605,3605,0
20231124,105000,4042830,3605,3605,3605,3605,0
20231124,104900,4042830,3605,3605,3605,3605,0
20231124,104800,4042830,3605,3605,3605,3605,0
20231124,104700,4042830,3605,3605,3605,3605,1
20231124,104600,4039225,3600,3600,3600,3600,0
20231124,104500,4039225,3600,3600,3600,3600,0
20231124,104400,4039225,3600,3600,3600,3600,0
20231124,104300,4039225,3600,3600,3600,3600,0
20231124,104200,4039225,3600,3600,3600,3600,0
20231124,104100,4039225,3600,3600,3600,3600,0
20231124,104000,4039225,3600,3600,3600,3600,0
20231124,103900,4039225,3600,3600,3600,3600,0
20231124,103800,4039225,3600,3600,3600,3600,0
20231124,103700,4039225,3600,3600,3600,3600,0
20231124,103600,4039225,3600,3600,3600,3600,0
20231124,103500,4039225,3600,3600,3600,3545,101
20231124,103400,3680400,3610,3610,3610,3610,0
20231124,103300,3680400,3610,3610,3610,3610,0
20231124,103200,3680400,3610,3610,3610,3610,0
20231124,103100,3680400,3610,3610,3610,3610,0
20231124,103000,3680400,3610,3610,3610,3610,0
20231124,102900,3680400,3610,3605,3610,3605,3
20231124,102800,3669580,3600,3600,3600,3600,1
20231124,102700,3665980,3600,3610,3610,3600,5
20231124,102600,3647970,3545,3600,3600,3545,100
20231124,102500,3288245,3545,3600,3600,3545,900
20231124,102400,79650,3615,3615,3615,3615,1
20231124,102300,76035,3595,3595,3595,3595,0
20231124,102200,76035,3595,3595,3595,3595,0
20231124,102100,76035,3595,3595,3595,3595,0
20231124,102000,76035,3595,3595,3595,3595,0
20231124,101900,76035,3595,3595,3595,3595,0
20231124,101800,76035,3595,3595,3595,3595,0
20231124,101700,76035,3595,3595,3595,3595,0
20231124,101600,76035,3595,3595,3595,3595,0
20231124,101500,76035,3595,3595,3595,3595,0
20231124,101400,76035,3595,3595,3595,3595,0
20231124,101300,76035,3595,3595,3595,3595,0
20231124,101200,76035,3595,3595,3595,3595,0
20231124,101100,76035,3595,3595,3595,3595,0
20231124,101000,76035,3595,3595,3595,3595,0
20231124,100900,76035,3595,3595,3595,3595,0
20231124,100800,76035,3595,3595,3595,3595,0
20231124,100700,76035,3595,3595,3595,3595,0
20231124,100600,76035,3595,3595,3595,3595,5
20231124,100500,58060,3615,3615,3615,3615,0
20231124,100400,58060,3615,3615,3615,3615,0
20231124,100300,58060,3615,3615,3615,3615,0
20231124,100200,58060,3615,3615,3615,3615,0
20231124,100100,58060,3615,3615,3615,3615,0
20231124,100000,58060,3615,3615,3615,3615,0
20231124,095900,58060,3615,3615,3615,3615,0
20231124,095800,58060,3615,3615,3615,3615,0
20231124,095700,58060,3615,3615,3615,3615,0
20231124,095600,58060,3615,3615,3615,3615,0
20231124,095500,58060,3615,3615,3615,3615,0
20231124,095400,58060,3615,3615,3615,3615,0
20231124,095300,58060,3615,3615,3615,3615,0
20231124,095200,58060,3615,3615,3615,3615,0
20231124,095100,58060,3615,3615,3615,3615,0
20231124,095000,58060,3615,3615,3615,3615,0
20231124,094900,58060,3615,3615,3615,3615,0
20231124,094800,58060,3615,3615,3615,3615,0
20231124,094700,58060,3615,3615,3615,3615,0
20231124,094600,58060,3615,3615,3615,3615,0
20231124,094500,58060,3615,3615,3615,3615,0
20231124,094400,58060,3615,3615,3615,3615,0
20231124,094300,58060,3615,3615,3615,3615,0
20231124,094200,58060,3615,3615,3615,3615,0
20231124,094100,58060,3615,3615,3615,3615,0
20231124,094000,58060,3615,3615,3615,3615,4
20231124,093900,43600,3635,3635,3635,3635,0
20231124,093800,43600,3635,3635,3635,3635,0
20231124,093700,43600,3635,3635,3635,3635,0
20231124,093600,43600,3635,3635,3635,3635,0
20231124,093500,43600,3635,3635,3635,3635,0
20231124,093400,43600,3635,3635,3635,3635,7
20231124,093300,18155,3650,3650,3650,3650,0
20231124,093200,18155,3650,3650,3650,3650,0
20231124,093100,18155,3650,3650,3650,3650,0
20231124,093000,18155,3650,3650,3650,3650,0
20231124,092900,18155,3650,3650,3650,3650,0
20231124,092800,18155,3650,3650,3650,3650,0
20231124,092700,18155,3650,3650,3650,3650,0
20231124,092600,18155,3650,3650,3650,3650,0
20231124,092500,18155,3650,3650,3650,3650,0
20231124,092400,18155,3650,3650,3650,3650,0
20231124,092300,18155,3650,3650,3650,3650,0
20231124,092200,18155,3650,3650,3650,3650,0
20231124,092100,18155,3650,3650,3650,3650,0
20231124,092000,18155,3650,3650,3650,3650,0
20231124,091900,18155,3650,3650,3650,3650,0
20231124,091800,18155,3650,3650,3650,3650,0
20231124,091700,18155,3650,3650,3650,3650,0
20231124,091600,18155,3650,3650,3650,3650,0
20231124,091500,18155,3650,3650,3650,3650,0
20231124,091400,18155,3650,3650,3650,3650,0
20231124,091300,18155,3650,3615,3650,3615,5
20231124,091200,0,3610,3610,3610,3610,0
20231124,091100,0,3610,3610,3610,3610,0
20231124,091000,0,3610,3610,3610,3610,0
20231124,090900,0,3610,3610,3610,3610,0
20231124,090800,0,3610,3610,3610,3610,0
20231124,090700,0,3610,3610,3610,3610,0
20231124,090600,0,3610,3610,3610,3610,0
20231124,090500,0,3610,3610,3610,3610,0
20231124,090400,0,3610,3610,3610,3610,0
20231124,090300,0,3610,3610,3610,3610,0
20231124,090200,0,3610,3610,3610,3610,0
20231124,090100,0,3610,3610,3610,3610,0
20231124,090000,0,3610,3610,3610,3610,0