stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,201700,886438514,1080,1080,1080,1080,17061
20231123,201600,886438514,1080,1080,1080,1080,0
20231123,201500,886438514,1080,1080,1080,1080,0
20231123,201400,886438514,1080,1080,1080,1080,0
20231123,201300,886438514,1080,1080,1080,1080,0
20231123,201200,886438514,1080,1080,1080,1080,0
20231123,201100,886438514,1080,1080,1080,1080,0
20231123,201000,886438514,1080,1080,1080,1080,0
20231123,200900,886438514,1080,1080,1080,1080,0
20231123,200800,886438514,1080,1080,1080,1080,0
20231123,200700,886438514,1080,1080,1080,1080,0
20231123,200600,886438514,1080,1080,1080,1080,0
20231123,200500,886438514,1080,1080,1080,1080,0
20231123,200400,886438514,1080,1080,1080,1080,0
20231123,200300,886438514,1080,1080,1080,1080,0
20231123,200200,886438514,1080,1080,1080,1080,0
20231123,200100,886438514,1080,1080,1080,1080,0
20231123,200000,886438514,1080,1080,1080,1080,0
20231123,195900,886438514,1080,1080,1080,1080,0
20231123,195800,886438514,1080,1080,1080,1080,0
20231123,195700,886438514,1080,1080,1080,1080,0
20231123,195600,886438514,1080,1080,1080,1080,0
20231123,195500,886438514,1080,1080,1080,1080,0
20231123,195400,886438514,1080,1080,1080,1080,0
20231123,195300,886438514,1080,1080,1080,1080,0
20231123,195200,886438514,1080,1080,1080,1080,0
20231123,195100,886438514,1080,1080,1080,1080,0
20231123,195000,886438514,1080,1080,1080,1080,0
20231123,194900,886438514,1080,1080,1080,1080,0
20231123,194800,886438514,1080,1080,1080,1080,0
20231123,194700,886438514,1080,1080,1080,1080,17061
20231123,194600,886438514,1080,1080,1080,1080,0
20231123,194500,886438514,1080,1080,1080,1080,0
20231123,194400,886438514,1080,1080,1080,1080,0
20231123,194300,886438514,1080,1080,1080,1080,0
20231123,194200,886438514,1080,1080,1080,1080,0
20231123,194100,886438514,1080,1080,1080,1080,0
20231123,194000,886438514,1080,1080,1080,1080,0
20231123,193900,886438514,1080,1080,1080,1080,0
20231123,193800,886438514,1080,1080,1080,1080,0
20231123,193700,886438514,1080,1080,1080,1080,0
20231123,193600,886438514,1080,1080,1080,1080,0
20231123,193500,886438514,1080,1080,1080,1080,0
20231123,193400,886438514,1080,1080,1080,1080,0
20231123,193300,886438514,1080,1080,1080,1080,0
20231123,193200,886438514,1080,1080,1080,1080,0
20231123,193100,886438514,1080,1080,1080,1080,0
20231123,193000,886438514,1080,1080,1080,1080,0
20231123,192900,886438514,1080,1080,1080,1080,0
20231123,192800,886438514,1080,1080,1080,1080,0
20231123,192700,886438514,1080,1080,1080,1080,0
20231123,192600,886438514,1080,1080,1080,1080,0
20231123,192500,886438514,1080,1080,1080,1080,0
20231123,192400,886438514,1080,1080,1080,1080,0
20231123,192300,886438514,1080,1080,1080,1080,0
20231123,192200,886438514,1080,1080,1080,1080,0
20231123,192100,886438514,1080,1080,1080,1080,0
20231123,192000,886438514,1080,1080,1080,1080,0
20231123,191900,886438514,1080,1080,1080,1080,0
20231123,191800,886438514,1080,1080,1080,1080,0
20231123,191700,886438514,1080,1080,1080,1080,17061
20231123,191600,886438514,1080,1080,1080,1080,0
20231123,191500,886438514,1080,1080,1080,1080,0
20231123,191400,886438514,1080,1080,1080,1080,0
20231123,191300,886438514,1080,1080,1080,1080,0
20231123,191200,886438514,1080,1080,1080,1080,0
20231123,191100,886438514,1080,1080,1080,1080,0
20231123,191000,886438514,1080,1080,1080,1080,0
20231123,190900,886438514,1080,1080,1080,1080,0
20231123,190800,886438514,1080,1080,1080,1080,0
20231123,190700,886438514,1080,1080,1080,1080,0
20231123,190600,886438514,1080,1080,1080,1080,0
20231123,190500,886438514,1080,1080,1080,1080,0
20231123,190400,886438514,1080,1080,1080,1080,0
20231123,190300,886438514,1080,1080,1080,1080,0
20231123,190200,886438514,1080,1080,1080,1080,0
20231123,190100,886438514,1080,1080,1080,1080,0
20231123,190000,886438514,1080,1080,1080,1080,0
20231123,185900,886438514,1080,1080,1080,1080,0
20231123,185800,886438514,1080,1080,1080,1080,0
20231123,185700,886438514,1080,1080,1080,1080,0
20231123,185600,886438514,1080,1080,1080,1080,0
20231123,185500,886438514,1080,1080,1080,1080,0
20231123,185400,886438514,1080,1080,1080,1080,0
20231123,185300,886438514,1080,1080,1080,1080,0
20231123,185200,886438514,1080,1080,1080,1080,0
20231123,185100,886438514,1080,1080,1080,1080,0
20231123,185000,886438514,1080,1080,1080,1080,0
20231123,184900,886438514,1080,1080,1080,1080,0
20231123,184800,886438514,1080,1080,1080,1080,0
20231123,184700,886438514,1080,1080,1080,1080,17061
20231123,184600,886438514,1080,1080,1080,1080,0
20231123,184500,886438514,1080,1080,1080,1080,0
20231123,184400,886438514,1080,1080,1080,1080,0
20231123,184300,886438514,1080,1080,1080,1080,0
20231123,184200,886438514,1080,1080,1080,1080,0
20231123,184100,886438514,1080,1080,1080,1080,0
20231123,184000,886438514,1080,1080,1080,1080,0
20231123,183900,886438514,1080,1080,1080,1080,0
20231123,183800,886438514,1080,1080,1080,1080,0
20231123,183700,886438514,1080,1080,1080,1080,0
20231123,183600,886438514,1080,1080,1080,1080,0
20231123,183500,886438514,1080,1080,1080,1080,0
20231123,183400,886438514,1080,1080,1080,1080,0
20231123,183300,886438514,1080,1080,1080,1080,0
20231123,183200,886438514,1080,1080,1080,1080,0
20231123,183100,886438514,1080,1080,1080,1080,0
20231123,183000,886438514,1080,1080,1080,1080,0
20231123,182900,886438514,1080,1080,1080,1080,0
20231123,182800,886438514,1080,1080,1080,1080,0
20231123,182700,886438514,1080,1080,1080,1080,0
20231123,182600,886438514,1080,1080,1080,1080,0
20231123,182500,886438514,1080,1080,1080,1080,0
20231123,182400,886438514,1080,1080,1080,1080,0
20231123,182300,886438514,1080,1080,1080,1080,0
20231123,182200,886438514,1080,1080,1080,1080,0
20231123,182100,886438514,1080,1080,1080,1080,0
20231123,182000,886438514,1080,1080,1080,1080,0
20231123,181900,886438514,1080,1080,1080,1080,0
20231123,181800,886438514,1080,1080,1080,1080,0
20231123,181700,886438514,1080,1080,1080,1080,17061
20231123,181600,886438514,1080,1080,1080,1080,0
20231123,181500,886438514,1080,1080,1080,1080,0
20231123,181400,886438514,1080,1080,1080,1080,0
20231123,181300,886438514,1080,1080,1080,1080,0
20231123,181200,886438514,1080,1080,1080,1080,0
20231123,181100,886438514,1080,1080,1080,1080,0
20231123,181000,886438514,1080,1080,1080,1080,0
20231123,180900,886438514,1080,1080,1080,1080,0
20231123,180800,886438514,1080,1080,1080,1080,0
20231123,180700,886438514,1080,1080,1080,1080,0
20231123,180600,886438514,1080,1080,1080,1080,0
20231123,180500,886438514,1080,1080,1080,1080,0
20231123,180400,886438514,1080,1080,1080,1080,0
20231123,180300,886438514,1080,1080,1080,1080,0
20231123,180200,886438514,1080,1080,1080,1080,0
20231123,180100,886438514,1080,1080,1080,1080,0
20231123,180000,886438514,1080,1080,1080,1080,0
20231123,175900,886438514,1080,1080,1080,1080,0
20231123,175800,886438514,1080,1080,1080,1080,0
20231123,175700,886438514,1080,1080,1080,1080,0
20231123,175600,886438514,1080,1080,1080,1080,0
20231123,175500,886438514,1080,1080,1080,1080,0
20231123,175400,886438514,1080,1080,1080,1080,0
20231123,175300,886438514,1080,1080,1080,1080,0
20231123,175200,886438514,1080,1080,1080,1080,0
20231123,175100,886438514,1080,1080,1080,1080,0
20231123,175000,886438514,1080,1080,1080,1080,0
20231123,174900,886438514,1080,1080,1080,1080,0
20231123,174800,886438514,1080,1080,1080,1080,0
20231123,174700,886438514,1080,1080,1080,1080,17061
20231123,174600,886438514,1080,1080,1080,1080,0
20231123,174500,886438514,1080,1080,1080,1080,0
20231123,174400,886438514,1080,1080,1080,1080,0
20231123,174300,886438514,1080,1080,1080,1080,0
20231123,174200,886438514,1080,1080,1080,1080,0
20231123,174100,886438514,1080,1080,1080,1080,0
20231123,174000,886438514,1080,1080,1080,1080,0
20231123,173900,886438514,1080,1080,1080,1080,0
20231123,173800,886438514,1080,1080,1080,1080,0
20231123,173700,886438514,1080,1080,1080,1080,0
20231123,173600,886438514,1080,1080,1080,1080,0
20231123,173500,886438514,1080,1080,1080,1080,0
20231123,173400,886438514,1080,1080,1080,1080,0
20231123,173300,886438514,1080,1080,1080,1080,0
20231123,173200,886438514,1080,1080,1080,1080,0
20231123,173100,886438514,1080,1080,1080,1080,0
20231123,173000,886438514,1080,1080,1080,1080,0
20231123,172900,886438514,1080,1080,1080,1080,0
20231123,172800,886438514,1080,1080,1080,1080,0
20231123,172700,886438514,1080,1080,1080,1080,0
20231123,172600,886438514,1080,1080,1080,1080,0
20231123,172500,886438514,1080,1080,1080,1080,0
20231123,172400,886438514,1080,1080,1080,1080,0
20231123,172300,886438514,1080,1080,1080,1080,0
20231123,172200,886438514,1080,1080,1080,1080,0
20231123,172100,886438514,1080,1080,1080,1080,0
20231123,172000,886438514,1080,1080,1080,1080,0
20231123,171900,886438514,1080,1080,1080,1080,0
20231123,171800,886438514,1080,1080,1080,1080,0
20231123,171700,886438514,1080,1080,1080,1080,17061
20231123,171600,886438514,1080,1080,1080,1080,0
20231123,171500,886438514,1080,1080,1080,1080,0
20231123,171400,886438514,1080,1080,1080,1080,0
20231123,171300,886438514,1080,1080,1080,1080,0
20231123,171200,886438514,1080,1080,1080,1080,0
20231123,171100,886438514,1080,1080,1080,1080,0
20231123,171000,886438514,1080,1080,1080,1080,0
20231123,170900,886438514,1080,1080,1080,1080,0
20231123,170800,886438514,1080,1080,1080,1080,0
20231123,170700,886438514,1080,1080,1080,1080,0
20231123,170600,886438514,1080,1080,1080,1080,0
20231123,170500,886438514,1080,1080,1080,1080,0
20231123,170400,886438514,1080,1080,1080,1080,0
20231123,170300,886438514,1080,1080,1080,1080,0
20231123,170200,886438514,1080,1080,1080,1080,0
20231123,170100,886438514,1080,1080,1080,1080,0
20231123,170000,886438514,1080,1080,1080,1080,0
20231123,165900,886438514,1080,1080,1080,1080,0
20231123,165800,886438514,1080,1080,1080,1080,0
20231123,165700,886438514,1080,1080,1080,1080,0
20231123,165600,886438514,1080,1080,1080,1080,0
20231123,165500,886438514,1080,1080,1080,1080,0
20231123,165400,886438514,1080,1080,1080,1080,0
20231123,165300,886438514,1080,1080,1080,1080,0
20231123,165200,886438514,1080,1080,1080,1080,0
20231123,165100,886438514,1080,1080,1080,1080,0
20231123,165000,886438514,1080,1080,1080,1080,0
20231123,164900,886438514,1080,1080,1080,1080,0
20231123,164800,886438514,1080,1080,1080,1080,0
20231123,164700,886438514,1080,1080,1080,1080,17061
20231123,164600,886438514,1080,1080,1080,1080,0
20231123,164500,886438514,1080,1080,1080,1080,0
20231123,164400,886438514,1080,1080,1080,1080,0
20231123,164300,886438514,1080,1080,1080,1080,0
20231123,164200,886438514,1080,1080,1080,1080,0
20231123,164100,886438514,1080,1080,1080,1080,0
20231123,164000,886438514,1080,1080,1080,1080,0
20231123,163900,886438514,1080,1080,1080,1080,0
20231123,163800,886438514,1080,1080,1080,1080,0
20231123,163700,886438514,1080,1080,1080,1080,0
20231123,163600,886438514,1080,1080,1080,1080,0
20231123,163500,886438514,1080,1080,1080,1080,0
20231123,163400,886438514,1080,1080,1080,1080,0
20231123,163300,886438514,1080,1080,1080,1080,0
20231123,163200,886438514,1080,1080,1080,1080,0
20231123,163100,886438514,1080,1080,1080,1080,0
20231123,163000,886438514,1080,1080,1080,1080,0
20231123,162900,886438514,1080,1080,1080,1080,0
20231123,162800,886438514,1080,1080,1080,1080,0
20231123,162700,886438514,1080,1080,1080,1080,0
20231123,162600,886438514,1080,1080,1080,1080,0
20231123,162500,886438514,1080,1080,1080,1080,0
20231123,162400,886438514,1080,1080,1080,1080,0
20231123,162300,886438514,1080,1080,1080,1080,0
20231123,162200,886438514,1080,1080,1080,1080,0
20231123,162100,886438514,1080,1080,1080,1080,0
20231123,162000,886438514,1080,1080,1080,1080,0
20231123,161900,886438514,1080,1080,1080,1080,0
20231123,161800,886438514,1080,1080,1080,1080,0
20231123,161700,886438514,1080,1080,1080,1080,17061
20231123,161600,886438514,1080,1080,1080,1080,0
20231123,161500,886438514,1080,1080,1080,1080,0
20231123,161400,886438514,1080,1080,1080,1080,0
20231123,161300,886438514,1080,1080,1080,1080,0
20231123,161200,886438514,1080,1080,1080,1080,0
20231123,161100,886438514,1080,1080,1080,1080,0
20231123,161000,886438514,1080,1080,1080,1080,0
20231123,160900,886438514,1080,1080,1080,1080,0
20231123,160800,886438514,1080,1080,1080,1080,0
20231123,160700,886438514,1080,1080,1080,1080,0
20231123,160600,886438514,1080,1080,1080,1080,0
20231123,160500,886438514,1080,1080,1080,1080,0
20231123,160400,886438514,1080,1080,1080,1080,0
20231123,160300,886438514,1080,1080,1080,1080,0
20231123,160200,886438514,1080,1080,1080,1080,0
20231123,160100,886438514,1080,1080,1080,1080,0
20231123,160000,886438514,1080,1080,1080,1080,0
20231123,155900,886438514,1080,1080,1080,1080,0
20231123,155800,886438514,1080,1080,1080,1080,0
20231123,155700,886438514,1080,1080,1080,1080,0
20231123,155600,886438514,1080,1080,1080,1080,0
20231123,155500,886438514,1080,1080,1080,1080,0
20231123,155400,886438514,1080,1080,1080,1080,0
20231123,155300,886438514,1080,1080,1080,1080,0
20231123,155200,886438514,1080,1080,1080,1080,0
20231123,155100,886438514,1080,1080,1080,1080,0
20231123,155000,886438514,1080,1080,1080,1080,0
20231123,154900,886438514,1080,1080,1080,1080,0
20231123,154800,886438514,1080,1080,1080,1080,0
20231123,154700,886438514,1080,1080,1080,1080,17061
20231123,154600,886438514,1080,1080,1080,1080,0
20231123,154500,886438514,1080,1080,1080,1080,0
20231123,154400,886438514,1080,1080,1080,1080,0
20231123,154300,886438514,1080,1080,1080,1080,0
20231123,154200,886438514,1080,1080,1080,1080,0
20231123,154100,886438514,1080,1080,1080,1080,0
20231123,154000,886438514,1080,1080,1080,1080,0
20231123,153900,886438514,1080,1080,1080,1080,0
20231123,153800,886438514,1080,1080,1080,1080,0
20231123,153700,886438514,1080,1080,1080,1080,0
20231123,153600,886438514,1080,1080,1080,1080,0
20231123,153500,886438514,1080,1080,1080,1080,0
20231123,153400,886438514,1080,1080,1080,1080,0
20231123,153300,886438514,1080,1080,1080,1080,0
20231123,153200,886438514,1080,1080,1080,1080,0
20231123,153100,886438514,1080,1080,1080,1080,0
20231123,153000,886438514,1080,1080,1080,1080,17061
20231123,152900,868012634,1090,1090,1090,1090,0
20231123,152800,868012634,1090,1090,1090,1090,0
20231123,152700,868012634,1090,1090,1090,1090,0
20231123,152600,868012634,1090,1090,1090,1090,0
20231123,152500,868012634,1090,1090,1090,1090,0
20231123,152400,868012634,1090,1090,1090,1090,0
20231123,152300,868012634,1090,1090,1090,1090,0
20231123,152200,868012634,1090,1090,1090,1090,0
20231123,152100,868012634,1090,1090,1090,1090,0
20231123,152000,868012634,1090,1090,1090,1090,0
20231123,151900,868012634,1090,1090,1090,1083,5496
20231123,151800,862051700,1090,1090,1090,1089,1633
20231123,151700,860271759,1090,1090,1090,1090,346
20231123,151600,859894619,1090,1090,1090,1090,1673
20231123,151500,858071049,1095,1095,1095,1095,0
20231123,151400,858071049,1095,1095,1095,1089,1454
20231123,151300,856480419,1088,1087,1088,1087,5071
20231123,151200,850963471,1086,1086,1086,1086,10456
20231123,151100,839608255,1088,1088,1088,1088,3
20231123,151000,839604991,1085,1088,1088,1085,1982
20231123,150900,837452570,1088,1088,1088,1088,470
20231123,150800,836941210,1088,1089,1089,1088,9738
20231123,150700,826346164,1088,1093,1094,1088,6907
20231123,150600,818814604,1093,1096,1096,1093,396
20231123,150500,818381241,1097,1102,1102,1097,2225
20231123,150400,815938416,1103,1103,1103,1103,0
20231123,150300,815938416,1103,1103,1103,1103,0
20231123,150200,815938416,1103,1103,1103,1103,1
20231123,150100,815937313,1093,1105,1105,1093,1851
20231123,150000,813913988,1097,1105,1105,1097,1283
20231123,145900,812498521,1105,1103,1105,1103,1127
20231123,145800,811255438,1101,1101,1101,1101,0
20231123,145700,811255438,1101,1101,1101,1101,2229
20231123,145600,808801309,1100,1101,1101,1100,101
20231123,145500,808690208,1101,1099,1101,1099,1004
20231123,145400,807584807,1098,1097,1098,1097,2808
20231123,145300,804502079,1095,1092,1095,1092,554
20231123,145200,803895682,1092,1092,1092,1092,6
20231123,145100,803889130,1092,1092,1092,1092,2
20231123,145000,803886946,1091,1091,1091,1091,295
20231123,144900,803565101,1091,1091,1091,1091,99
20231123,144800,803457092,1090,1090,1090,1090,667
20231123,144700,802730062,1090,1089,1090,1089,101
20231123,144600,802620072,1089,1090,1090,1089,200
20231123,144500,802402172,1088,1088,1088,1088,0
20231123,144400,802402172,1088,1090,1090,1088,557
20231123,144300,801795648,1090,1086,1090,1086,553
20231123,144200,801193488,1086,1086,1086,1086,553
20231123,144100,800592930,1085,1086,1086,1085,81
20231123,144000,800505042,1086,1086,1086,1086,250
20231123,143900,800233542,1086,1086,1086,1086,59
20231123,143800,800169468,1086,1086,1086,1086,1
20231123,143700,800168382,1086,1086,1086,1086,20
20231123,143600,800146662,1086,1088,1088,1085,296
20231123,143500,799825111,1090,1087,1090,1087,56
20231123,143400,799764082,1087,1090,1090,1082,756
20231123,143300,798945563,1090,1090,1090,1090,35
20231123,143200,798907413,1090,1090,1090,1090,1
20231123,143100,798906323,1082,1086,1086,1080,3006
20231123,143000,795653690,1085,1090,1090,1085,18000
20231123,142900,776103602,1091,1091,1091,1091,607
20231123,142800,775441365,1091,1091,1091,1091,0
20231123,142700,775441365,1091,1091,1091,1091,1
20231123,142600,775440274,1092,1092,1092,1092,1420
20231123,142500,773889634,1093,1093,1093,1093,2
20231123,142400,773887448,1092,1092,1092,1092,0
20231123,142300,773887448,1092,1092,1092,1092,5
20231123,142200,773881988,1091,1090,1091,1090,616
20231123,142100,773210547,1091,1091,1091,1091,1256
20231123,142000,771840251,1093,1093,1095,1093,833
20231123,141900,770929780,1093,1093,1093,1093,179
20231123,141800,770734133,1095,1095,1095,1095,0
20231123,141700,770734133,1095,1095,1095,1095,0
20231123,141600,770734133,1095,1095,1095,1095,2
20231123,141500,770731943,1090,1090,1090,1090,0
20231123,141400,770731943,1090,1091,1091,1090,545
20231123,141300,770137838,1091,1091,1091,1090,358
20231123,141200,769747528,1090,1092,1092,1090,3657
20231123,141100,765760949,1091,1091,1091,1091,0
20231123,141000,765760949,1091,1094,1094,1090,4471
20231123,140900,760882339,1094,1094,1094,1094,2
20231123,140800,760880151,1095,1095,1095,1094,1099
20231123,140700,759676763,1095,1096,1096,1095,2829
20231123,140600,756576261,1096,1097,1097,1096,976
20231123,140500,755506558,1098,1098,1098,1097,323
20231123,140400,755152127,1098,1098,1098,1098,603
20231123,140300,754490033,1098,1098,1098,1098,0
20231123,140200,754490033,1098,1098,1098,1098,75
20231123,140100,754407683,1098,1098,1098,1098,0
20231123,140000,754407683,1098,1105,1105,1098,1813
20231123,135900,752417002,1097,1097,1097,1097,7
20231123,135800,752409323,1096,1101,1101,1096,5794
20231123,135700,746038921,1100,1104,1104,1100,8599
20231123,135600,736571101,1104,1104,1104,1104,1
20231123,135500,736569997,1105,1105,1105,1105,701
20231123,135400,735795392,1105,1106,1106,1105,3000
20231123,135300,732480323,1106,1107,1107,1106,1730
20231123,135200,730566744,1109,1107,1109,1107,3
20231123,135100,730563419,1109,1109,1109,1109,3171
20231123,135000,727046780,1105,1105,1105,1105,0
20231123,134900,727046780,1105,1105,1105,1105,0
20231123,134800,727046780,1105,1109,1109,1105,2
20231123,134700,727044566,1109,1109,1109,1109,1084
20231123,134600,725842410,1109,1109,1109,1109,15
20231123,134500,725825775,1107,1110,1110,1107,121
20231123,134400,725691696,1110,1110,1110,1110,3
20231123,134300,725688366,1104,1104,1104,1104,0
20231123,134200,725688366,1104,1109,1110,1104,241
20231123,134100,725421990,1104,1104,1104,1104,0
20231123,134000,725421990,1104,1104,1104,1104,0
20231123,133900,725421990,1104,1104,1104,1104,0
20231123,133800,725421990,1104,1104,1104,1104,12
20231123,133700,725408742,1109,1108,1109,1108,2218
20231123,133600,722949038,1103,1103,1103,1103,0
20231123,133500,722949038,1103,1103,1103,1103,100
20231123,133400,722838738,1103,1109,1109,1103,3001
20231123,133300,719528528,1110,1110,1110,1110,0
20231123,133200,719528528,1110,1103,1110,1103,510
20231123,133100,718965928,1103,1103,1103,1103,1
20231123,133000,718964825,1103,1104,1104,1103,3000
20231123,132900,715653721,1104,1104,1104,1104,0
20231123,132800,715653721,1104,1104,1104,1104,1110
20231123,132700,714428281,1104,1106,1106,1104,6477
20231123,132600,707275891,1106,1106,1106,1106,20
20231123,132500,707253771,1115,1114,1116,1105,5113
20231123,132400,701584526,1115,1114,1115,1114,6505
20231123,132300,694337955,1114,1114,1114,1114,2
20231123,132200,694335727,1107,1107,1107,1107,10
20231123,132100,694324657,1107,1107,1107,1107,193
20231123,132000,694111006,1107,1107,1107,1107,0
20231123,131900,694111006,1107,1111,1117,1107,412
20231123,131800,693652130,1106,1110,1110,1106,420
20231123,131700,693187211,1110,1110,1110,1110,0
20231123,131600,693187211,1110,1110,1110,1110,30
20231123,131500,693153911,1109,1111,1111,1109,3
20231123,131400,693150581,1105,1110,1110,1105,402
20231123,131300,692705654,1109,1110,1110,1109,364
20231123,131200,692301715,1111,1111,1111,1111,1
20231123,131100,692300604,1110,1111,1111,1110,730
20231123,131000,691490191,1112,1112,1112,1112,0
20231123,130900,691490191,1112,1112,1112,1112,0
20231123,130800,691490191,1112,1112,1112,1112,28
20231123,130700,691459055,1112,1113,1113,1112,35
20231123,130600,691420134,1113,1113,1113,1113,1
20231123,130500,691419021,1113,1113,1113,1113,0
20231123,130400,691419021,1113,1113,1113,1113,0
20231123,130300,691419021,1113,1114,1114,1113,1081
20231123,130200,690215037,1114,1114,1114,1114,171
20231123,130100,690024543,1114,1114,1114,1114,79
20231123,130000,689936537,1118,1118,1118,1118,30
20231123,125900,689902997,1119,1119,1119,1119,0
20231123,125800,689902997,1119,1119,1119,1119,0
20231123,125700,689902997,1119,1119,1119,1119,0
20231123,125600,689902997,1119,1119,1119,1119,0
20231123,125500,689902997,1119,1119,1119,1119,2
20231123,125400,689900759,1114,1114,1114,1114,31
20231123,125300,689866225,1110,1110,1110,1110,0
20231123,125200,689866225,1110,1113,1113,1110,1103
20231123,125100,688640533,1120,1120,1120,1120,15
20231123,125000,688623733,1120,1120,1120,1120,883
20231123,124900,687634773,1120,1118,1120,1118,1018
20231123,124800,686496454,1118,1118,1118,1118,1
20231123,124700,686495336,1110,1110,1110,1110,1
20231123,124600,686494226,1110,1110,1110,1110,80
20231123,124500,686405426,1110,1118,1118,1110,903
20231123,124400,685403088,1116,1116,1116,1116,4
20231123,124300,685398624,1118,1118,1118,1118,7
20231123,124200,685390798,1119,1119,1119,1119,0
20231123,124100,685390798,1119,1110,1119,1110,801
20231123,124000,684494488,1119,1119,1119,1119,0
20231123,123900,684494488,1119,1119,1119,1119,11
20231123,123800,684482179,1120,1120,1120,1120,0
20231123,123700,684482179,1120,1120,1120,1120,3
20231123,123600,684478819,1121,1121,1121,1121,300
20231123,123500,684142519,1121,1121,1121,1121,3
20231123,123400,684139156,1121,1103,1121,1103,4580
20231123,123300,679022800,1111,1111,1111,1111,0
20231123,123200,679022800,1111,1111,1111,1111,103
20231123,123100,678908367,1102,1112,1112,1102,526
20231123,123000,678326455,1102,1103,1103,1102,900
20231123,122900,677334310,1112,1104,1112,1103,174
20231123,122800,677142356,1104,1104,1104,1104,0
20231123,122700,677142356,1104,1104,1104,1104,0
20231123,122600,677142356,1104,1104,1104,1104,0
20231123,122500,677142356,1104,1107,1107,1104,4055
20231123,122400,672662428,1107,1107,1107,1107,0
20231123,122300,672662428,1107,1107,1107,1107,0
20231123,122200,672662428,1107,1109,1109,1107,680
20231123,122100,671909157,1105,1118,1118,1105,4769
20231123,122000,666619587,1118,1118,1118,1118,0
20231123,121900,666619587,1118,1114,1118,1113,50
20231123,121800,666563729,1114,1116,1116,1114,97
20231123,121700,666455479,1117,1118,1118,1117,925
20231123,121600,665422224,1118,1111,1118,1110,4
20231123,121500,665417767,1111,1111,1111,1111,1
20231123,121400,665416656,1111,1111,1111,1111,0
20231123,121300,665416656,1111,1111,1111,1111,0
20231123,121200,665416656,1111,1118,1118,1111,872
20231123,121100,664445260,1118,1117,1118,1117,386
20231123,121000,664014097,1117,1117,1117,1117,0
20231123,120900,664014097,1117,1117,1117,1117,912
20231123,120800,662995393,1117,1117,1117,1117,1
20231123,120700,662994276,1115,1115,1115,1115,1318
20231123,120600,661524706,1114,1114,1114,1114,499
20231123,120500,660968820,1114,1114,1114,1114,2
20231123,120400,660966592,1114,1114,1114,1114,5
20231123,120300,660961022,1114,1113,1114,1113,591
20231123,120200,660302721,1113,1113,1113,1113,1
20231123,120100,660301608,1114,1114,1114,1114,0
20231123,120000,660301608,1114,1114,1114,1114,25
20231123,115900,660273758,1114,1107,1114,1107,3
20231123,115800,660270423,1107,1107,1107,1107,20
20231123,115700,660248283,1107,1111,1111,1107,320
20231123,115600,659894023,1111,1111,1111,1111,0
20231123,115500,659894023,1111,1111,1111,1111,0
20231123,115400,659894023,1111,1111,1111,1111,0
20231123,115300,659894023,1111,1112,1112,1111,2
20231123,115200,659891800,1112,1112,1112,1112,7
20231123,115100,659884016,1112,1104,1112,1104,502
20231123,115000,659326370,1104,1107,1107,1104,1975
20231123,114900,657144877,1107,1107,1107,1107,4
20231123,114800,657140449,1105,1108,1108,1105,980
20231123,114700,656055482,1109,1115,1115,1109,4
20231123,114600,656051028,1108,1108,1108,1108,1
20231123,114500,656049920,1116,1116,1116,1116,0
20231123,114400,656049920,1116,1116,1116,1116,0
20231123,114300,656049920,1116,1116,1116,1116,1
20231123,114200,656048804,1116,1107,1116,1107,25
20231123,114100,656021120,1107,1109,1109,1107,742
20231123,114000,655198532,1109,1109,1109,1109,888
20231123,113900,654213740,1110,1110,1110,1110,108
20231123,113800,654093860,1111,1120,1120,1111,563
20231123,113700,653468231,1120,1120,1120,1120,1
20231123,113600,653467111,1120,1120,1120,1120,18
20231123,113500,653446951,1121,1121,1121,1121,0
20231123,113400,653446951,1121,1121,1121,1121,0
20231123,113300,653446951,1121,1117,1121,1117,451
20231123,113200,652941822,1117,1117,1117,1117,0
20231123,113100,652941822,1117,1115,1117,1115,61
20231123,113000,652873803,1119,1119,1119,1119,0
20231123,112900,652873803,1119,1119,1119,1119,3
20231123,112800,652870446,1121,1120,1121,1120,2038
20231123,112700,650586794,1119,1118,1119,1118,2179
20231123,112600,648148782,1117,1111,1117,1111,4250
20231123,112500,643401538,1117,1116,1117,1116,197
20231123,112400,643181636,1115,1111,1115,1111,130
20231123,112300,643037086,1111,1111,1111,1111,0
20231123,112200,643037086,1111,1116,1116,1111,3078
20231123,112100,639617341,1115,1115,1115,1115,50
20231123,112000,639561591,1117,1117,1117,1117,2253
20231123,111900,637044990,1117,1117,1117,1117,0
20231123,111800,637044990,1117,1117,1117,1117,2
20231123,111700,637042756,1118,1117,1118,1117,500
20231123,111600,636483766,1109,1109,1109,1109,8
20231123,111500,636474894,1109,1109,1109,1109,0
20231123,111400,636474894,1109,1109,1109,1109,2
20231123,111300,636472676,1120,1120,1120,1120,1
20231123,111200,636471556,1115,1115,1115,1115,32
20231123,111100,636435876,1115,1115,1115,1115,30
20231123,111000,636402426,1115,1115,1115,1115,0
20231123,110900,636402426,1115,1115,1115,1115,50
20231123,110800,636346676,1115,1112,1121,1112,3054
20231123,110700,632941892,1104,1104,1104,1104,2
20231123,110600,632939684,1115,1111,1115,1111,1500
20231123,110500,631270940,1110,1110,1110,1110,451
20231123,110400,630770330,1110,1110,1110,1110,1
20231123,110300,630769220,1100,1106,1113,1100,21005
20231123,110200,607634509,1113,1113,1113,1113,1
20231123,110100,607633396,1106,1106,1107,1106,924
20231123,110000,606611152,1114,1105,1114,1105,1683
20231123,105900,604749007,1105,1115,1115,1105,5001
20231123,105800,599222208,1107,1115,1115,1106,5029
20231123,105700,593658479,1115,1115,1115,1115,3
20231123,105600,593655134,1111,1112,1112,1111,107
20231123,105500,593536200,1114,1115,1115,1113,121
20231123,105400,593401415,1115,1118,1118,1115,141
20231123,105300,593244140,1119,1119,1119,1119,101
20231123,105200,593131121,1113,1119,1119,1113,103
20231123,105100,593015882,1119,1119,1119,1119,100
20231123,105000,592903982,1119,1119,1119,1119,1000
20231123,104900,591784982,1119,1119,1119,1119,0
20231123,104800,591784982,1119,1119,1119,1119,1030
20231123,104700,590632412,1112,1119,1119,1112,101
20231123,104600,590520086,1119,1119,1119,1119,95
20231123,104500,590413781,1119,1119,1119,1119,1
20231123,104400,590412662,1112,1112,1113,1112,4
20231123,104300,590408212,1120,1120,1120,1120,582
20231123,104200,589756372,1120,1120,1120,1120,0
20231123,104100,589756372,1120,1120,1120,1120,8700
20231123,104000,580012372,1120,1120,1120,1120,0
20231123,103900,580012372,1120,1120,1120,1120,360
20231123,103800,579609172,1120,1120,1120,1120,0
20231123,103700,579609172,1120,1120,1120,1120,6
20231123,103600,579602452,1120,1116,1120,1116,501
20231123,103500,579043332,1121,1109,1121,1109,3663
20231123,103400,574945828,1115,1115,1115,1115,0
20231123,103300,574945828,1115,1115,1115,1115,5
20231123,103200,574940253,1115,1115,1115,1115,3
20231123,103100,574936908,1115,1109,1115,1106,1461
20231123,103000,573317227,1111,1111,1111,1111,100
20231123,102900,573206127,1109,1106,1110,1105,6400
20231123,102800,566133017,1105,1107,1107,1105,10930
20231123,102700,554053928,1108,1110,1110,1108,1107
20231123,102600,552825837,1110,1110,1110,1110,88
20231123,102500,552728157,1111,1111,1111,1111,500
20231123,102400,552172657,1115,1115,1115,1115,1
20231123,102300,552171542,1115,1115,1115,1115,1
20231123,102200,552170427,1110,1110,1110,1110,500
20231123,102100,551615427,1116,1116,1116,1110,401
20231123,102000,551168511,1116,1116,1116,1111,32762
20231123,101900,514608181,1116,1116,1116,1116,183
20231123,101800,514403953,1116,1118,1118,1116,3313
20231123,101700,510706128,1121,1120,1121,1120,2903
20231123,101600,507454767,1118,1121,1121,1118,696
20231123,101500,506675154,1122,1122,1123,1121,759
20231123,101400,505823079,1122,1123,1123,1122,1719
20231123,101300,503892675,1124,1124,1124,1124,178
20231123,101200,503692603,1124,1124,1124,1124,3
20231123,101100,503689231,1123,1122,1123,1122,690
20231123,101000,502914950,1125,1127,1127,1125,137
20231123,100900,502760795,1127,1128,1128,1120,804
20231123,100800,501855487,1128,1129,1129,1124,4019
20231123,100700,497319723,1129,1124,1129,1120,6736
20231123,100600,489738854,1123,1120,1123,1118,6951
20231123,100500,481950736,1124,1124,1124,1124,0
20231123,100400,481950736,1124,1122,1124,1122,927
20231123,100300,480909676,1124,1124,1124,1124,1
20231123,100200,480908552,1116,1124,1124,1116,10
20231123,100100,480897384,1124,1124,1124,1116,3025
20231123,100000,477512285,1124,1117,1124,1117,96
20231123,095900,477405046,1125,1124,1125,1124,1523
20231123,095800,475691972,1117,1115,1125,1115,11720
20231123,095700,462583720,1115,1115,1115,1113,3287
20231123,095600,458918717,1115,1115,1116,1115,1699
20231123,095500,457024330,1115,1115,1115,1115,146
20231123,095400,456861540,1111,1112,1112,1111,3244
20231123,095300,453257189,1115,1115,1116,1115,630
20231123,095200,452554738,1116,1116,1116,1115,928
20231123,095100,451519148,1116,1115,1116,1115,1148
20231123,095000,450239127,1115,1108,1115,1104,8579
20231123,094900,440718228,1108,1108,1108,1108,1900
20231123,094800,438613028,1105,1104,1105,1103,324
20231123,094700,438255358,1103,1105,1105,1103,2338
20231123,094600,435674186,1105,1103,1105,1103,5016
20231123,094500,430141386,1103,1103,1103,1103,100
20231123,094400,430031086,1103,1107,1107,1103,13742
20231123,094300,414830833,1108,1110,1110,1108,499
20231123,094200,414277937,1108,1108,1108,1108,1734
20231123,094100,412356665,1108,1110,1110,1108,2408
20231123,094000,409687429,1110,1108,1110,1108,1475
20231123,093900,408052949,1108,1110,1111,1108,1032
20231123,093800,406906927,1110,1109,1111,1108,99
20231123,093700,406797059,1108,1108,1108,1108,1704
20231123,093600,404909027,1109,1110,1110,1109,8100
20231123,093500,395918174,1110,1116,1116,1110,6196
20231123,093400,389033088,1116,1116,1116,1112,2145
20231123,093300,386645788,1113,1114,1116,1113,1866
20231123,093200,384568443,1114,1117,1117,1114,829
20231123,093100,383644088,1117,1118,1118,1113,151
20231123,093000,383475960,1118,1119,1119,1113,104
20231123,092900,383360192,1113,1114,1119,1113,2174
20231123,092800,380939511,1118,1114,1119,1114,113
20231123,092700,380813193,1118,1119,1119,1114,863
20231123,092600,379851321,1112,1119,1120,1112,6248
20231123,092500,372871318,1119,1123,1123,1119,1380
20231123,092400,371325157,1123,1115,1123,1114,19075
20231123,092300,349980216,1115,1117,1117,1113,5189
20231123,092200,344186990,1114,1116,1118,1114,4068
20231123,092100,339645271,1116,1112,1116,1111,2428
20231123,092000,336946251,1111,1110,1117,1110,8981
20231123,091900,326952729,1110,1108,1110,1108,6156
20231123,091800,320129680,1110,1106,1110,1103,3597
20231123,091700,316149309,1106,1105,1107,1104,3290
20231123,091600,312511952,1105,1102,1106,1100,1586
20231123,091500,310762541,1100,1113,1113,1100,12861
20231123,091400,296592135,1108,1105,1116,1101,50986
20231123,091300,240056949,1106,1080,1106,1080,14125
20231123,091200,224568302,1077,1079,1080,1075,4670
20231123,091100,219541667,1080,1083,1083,1075,2464
20231123,091000,216890437,1083,1075,1083,1075,2155
20231123,090900,214564648,1074,1073,1074,1072,758
20231123,090800,213750595,1072,1082,1083,1072,11125
20231123,090700,201756315,1082,1087,1088,1081,4106
20231123,090600,197296817,1088,1077,1089,1077,3560
20231123,090500,193448878,1077,1067,1081,1067,5903
20231123,090400,187121444,1068,1067,1083,1066,30215
20231123,090300,154800847,1066,1068,1068,1057,48718
20231123,090200,103085603,1068,1092,1093,1066,44007
20231123,090100,55434645,1093,1099,1099,1089,7531
20231123,090000,47210916,1094,1105,1115,1089,41519