stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,200000,242894440,3540,3540,3540,3540,687
20231122,195900,242894440,3540,3540,3540,3540,0
20231122,195800,242894440,3540,3540,3540,3540,0
20231122,195700,242894440,3540,3540,3540,3540,0
20231122,195600,242894440,3540,3540,3540,3540,0
20231122,195500,242894440,3540,3540,3540,3540,0
20231122,195400,242894440,3540,3540,3540,3540,0
20231122,195300,242894440,3540,3540,3540,3540,0
20231122,195200,242894440,3540,3540,3540,3540,0
20231122,195100,242894440,3540,3540,3540,3540,0
20231122,195000,242894440,3540,3540,3540,3540,0
20231122,194900,242894440,3540,3540,3540,3540,0
20231122,194800,242894440,3540,3540,3540,3540,0
20231122,194700,242894440,3540,3540,3540,3540,0
20231122,194600,242894440,3540,3540,3540,3540,0
20231122,194500,242894440,3540,3540,3540,3540,0
20231122,194400,242894440,3540,3540,3540,3540,0
20231122,194300,242894440,3540,3540,3540,3540,0
20231122,194200,242894440,3540,3540,3540,3540,0
20231122,194100,242894440,3540,3540,3540,3540,0
20231122,194000,242894440,3540,3540,3540,3540,0
20231122,193900,242894440,3540,3540,3540,3540,0
20231122,193800,242894440,3540,3540,3540,3540,0
20231122,193700,242894440,3540,3540,3540,3540,0
20231122,193600,242894440,3540,3540,3540,3540,0
20231122,193500,242894440,3540,3540,3540,3540,0
20231122,193400,242894440,3540,3540,3540,3540,0
20231122,193300,242894440,3540,3540,3540,3540,0
20231122,193200,242894440,3540,3540,3540,3540,0
20231122,193100,242894440,3540,3540,3540,3540,0
20231122,193000,242894440,3540,3540,3540,3540,687
20231122,192900,242894440,3540,3540,3540,3540,0
20231122,192800,242894440,3540,3540,3540,3540,0
20231122,192700,242894440,3540,3540,3540,3540,0
20231122,192600,242894440,3540,3540,3540,3540,0
20231122,192500,242894440,3540,3540,3540,3540,0
20231122,192400,242894440,3540,3540,3540,3540,0
20231122,192300,242894440,3540,3540,3540,3540,0
20231122,192200,242894440,3540,3540,3540,3540,0
20231122,192100,242894440,3540,3540,3540,3540,0
20231122,192000,242894440,3540,3540,3540,3540,0
20231122,191900,242894440,3540,3540,3540,3540,0
20231122,191800,242894440,3540,3540,3540,3540,0
20231122,191700,242894440,3540,3540,3540,3540,0
20231122,191600,242894440,3540,3540,3540,3540,0
20231122,191500,242894440,3540,3540,3540,3540,0
20231122,191400,242894440,3540,3540,3540,3540,0
20231122,191300,242894440,3540,3540,3540,3540,0
20231122,191200,242894440,3540,3540,3540,3540,0
20231122,191100,242894440,3540,3540,3540,3540,0
20231122,191000,242894440,3540,3540,3540,3540,0
20231122,190900,242894440,3540,3540,3540,3540,0
20231122,190800,242894440,3540,3540,3540,3540,0
20231122,190700,242894440,3540,3540,3540,3540,0
20231122,190600,242894440,3540,3540,3540,3540,0
20231122,190500,242894440,3540,3540,3540,3540,0
20231122,190400,242894440,3540,3540,3540,3540,0
20231122,190300,242894440,3540,3540,3540,3540,0
20231122,190200,242894440,3540,3540,3540,3540,0
20231122,190100,242894440,3540,3540,3540,3540,0
20231122,190000,242894440,3540,3540,3540,3540,687
20231122,185900,242894440,3540,3540,3540,3540,0
20231122,185800,242894440,3540,3540,3540,3540,0
20231122,185700,242894440,3540,3540,3540,3540,0
20231122,185600,242894440,3540,3540,3540,3540,0
20231122,185500,242894440,3540,3540,3540,3540,0
20231122,185400,242894440,3540,3540,3540,3540,0
20231122,185300,242894440,3540,3540,3540,3540,0
20231122,185200,242894440,3540,3540,3540,3540,0
20231122,185100,242894440,3540,3540,3540,3540,0
20231122,185000,242894440,3540,3540,3540,3540,0
20231122,184900,242894440,3540,3540,3540,3540,0
20231122,184800,242894440,3540,3540,3540,3540,0
20231122,184700,242894440,3540,3540,3540,3540,0
20231122,184600,242894440,3540,3540,3540,3540,0
20231122,184500,242894440,3540,3540,3540,3540,0
20231122,184400,242894440,3540,3540,3540,3540,0
20231122,184300,242894440,3540,3540,3540,3540,0
20231122,184200,242894440,3540,3540,3540,3540,0
20231122,184100,242894440,3540,3540,3540,3540,0
20231122,184000,242894440,3540,3540,3540,3540,0
20231122,183900,242894440,3540,3540,3540,3540,0
20231122,183800,242894440,3540,3540,3540,3540,0
20231122,183700,242894440,3540,3540,3540,3540,0
20231122,183600,242894440,3540,3540,3540,3540,0
20231122,183500,242894440,3540,3540,3540,3540,0
20231122,183400,242894440,3540,3540,3540,3540,0
20231122,183300,242894440,3540,3540,3540,3540,0
20231122,183200,242894440,3540,3540,3540,3540,0
20231122,183100,242894440,3540,3540,3540,3540,0
20231122,183000,242894440,3540,3540,3540,3540,687
20231122,182900,242894440,3540,3540,3540,3540,0
20231122,182800,242894440,3540,3540,3540,3540,0
20231122,182700,242894440,3540,3540,3540,3540,0
20231122,182600,242894440,3540,3540,3540,3540,0
20231122,182500,242894440,3540,3540,3540,3540,0
20231122,182400,242894440,3540,3540,3540,3540,0
20231122,182300,242894440,3540,3540,3540,3540,0
20231122,182200,242894440,3540,3540,3540,3540,0
20231122,182100,242894440,3540,3540,3540,3540,0
20231122,182000,242894440,3540,3540,3540,3540,0
20231122,181900,242894440,3540,3540,3540,3540,0
20231122,181800,242894440,3540,3540,3540,3540,0
20231122,181700,242894440,3540,3540,3540,3540,0
20231122,181600,242894440,3540,3540,3540,3540,0
20231122,181500,242894440,3540,3540,3540,3540,0
20231122,181400,242894440,3540,3540,3540,3540,0
20231122,181300,242894440,3540,3540,3540,3540,0
20231122,181200,242894440,3540,3540,3540,3540,0
20231122,181100,242894440,3540,3540,3540,3540,0
20231122,181000,242894440,3540,3540,3540,3540,0
20231122,180900,242894440,3540,3540,3540,3540,0
20231122,180800,242894440,3540,3540,3540,3540,0
20231122,180700,242894440,3540,3540,3540,3540,0
20231122,180600,242894440,3540,3540,3540,3540,0
20231122,180500,242894440,3540,3540,3540,3540,0
20231122,180400,242894440,3540,3540,3540,3540,0
20231122,180300,242894440,3540,3540,3540,3540,0
20231122,180200,242894440,3540,3540,3540,3540,0
20231122,180100,242894440,3540,3540,3540,3540,0
20231122,180000,242894440,3540,3540,3540,3540,687
20231122,175900,242894440,3540,3540,3540,3540,0
20231122,175800,242894440,3540,3540,3540,3540,0
20231122,175700,242894440,3540,3540,3540,3540,0
20231122,175600,242894440,3540,3540,3540,3540,0
20231122,175500,242894440,3540,3540,3540,3540,0
20231122,175400,242894440,3540,3540,3540,3540,0
20231122,175300,242894440,3540,3540,3540,3540,0
20231122,175200,242894440,3540,3540,3540,3540,0
20231122,175100,242894440,3540,3540,3540,3540,0
20231122,175000,242894440,3540,3540,3540,3540,0
20231122,174900,242894440,3540,3540,3540,3540,0
20231122,174800,242894440,3540,3540,3540,3540,0
20231122,174700,242894440,3540,3540,3540,3540,0
20231122,174600,242894440,3540,3540,3540,3540,0
20231122,174500,242894440,3540,3540,3540,3540,0
20231122,174400,242894440,3540,3540,3540,3540,0
20231122,174300,242894440,3540,3540,3540,3540,0
20231122,174200,242894440,3540,3540,3540,3540,0
20231122,174100,242894440,3540,3540,3540,3540,0
20231122,174000,242894440,3540,3540,3540,3540,0
20231122,173900,242894440,3540,3540,3540,3540,0
20231122,173800,242894440,3540,3540,3540,3540,0
20231122,173700,242894440,3540,3540,3540,3540,0
20231122,173600,242894440,3540,3540,3540,3540,0
20231122,173500,242894440,3540,3540,3540,3540,0
20231122,173400,242894440,3540,3540,3540,3540,0
20231122,173300,242894440,3540,3540,3540,3540,0
20231122,173200,242894440,3540,3540,3540,3540,0
20231122,173100,242894440,3540,3540,3540,3540,0
20231122,173000,242894440,3540,3540,3540,3540,687
20231122,172900,242894440,3540,3540,3540,3540,0
20231122,172800,242894440,3540,3540,3540,3540,0
20231122,172700,242894440,3540,3540,3540,3540,0
20231122,172600,242894440,3540,3540,3540,3540,0
20231122,172500,242894440,3540,3540,3540,3540,0
20231122,172400,242894440,3540,3540,3540,3540,0
20231122,172300,242894440,3540,3540,3540,3540,0
20231122,172200,242894440,3540,3540,3540,3540,0
20231122,172100,242894440,3540,3540,3540,3540,0
20231122,172000,242894440,3540,3540,3540,3540,0
20231122,171900,242894440,3540,3540,3540,3540,0
20231122,171800,242894440,3540,3540,3540,3540,0
20231122,171700,242894440,3540,3540,3540,3540,0
20231122,171600,242894440,3540,3540,3540,3540,0
20231122,171500,242894440,3540,3540,3540,3540,0
20231122,171400,242894440,3540,3540,3540,3540,0
20231122,171300,242894440,3540,3540,3540,3540,0
20231122,171200,242894440,3540,3540,3540,3540,0
20231122,171100,242894440,3540,3540,3540,3540,0
20231122,171000,242894440,3540,3540,3540,3540,0
20231122,170900,242894440,3540,3540,3540,3540,0
20231122,170800,242894440,3540,3540,3540,3540,0
20231122,170700,242894440,3540,3540,3540,3540,0
20231122,170600,242894440,3540,3540,3540,3540,0
20231122,170500,242894440,3540,3540,3540,3540,0
20231122,170400,242894440,3540,3540,3540,3540,0
20231122,170300,242894440,3540,3540,3540,3540,0
20231122,170200,242894440,3540,3540,3540,3540,0
20231122,170100,242894440,3540,3540,3540,3540,0
20231122,170000,242894440,3540,3540,3540,3540,687
20231122,165900,242894440,3540,3540,3540,3540,0
20231122,165800,242894440,3540,3540,3540,3540,0
20231122,165700,242894440,3540,3540,3540,3540,0
20231122,165600,242894440,3540,3540,3540,3540,0
20231122,165500,242894440,3540,3540,3540,3540,0
20231122,165400,242894440,3540,3540,3540,3540,0
20231122,165300,242894440,3540,3540,3540,3540,0
20231122,165200,242894440,3540,3540,3540,3540,0
20231122,165100,242894440,3540,3540,3540,3540,0
20231122,165000,242894440,3540,3540,3540,3540,0
20231122,164900,242894440,3540,3540,3540,3540,0
20231122,164800,242894440,3540,3540,3540,3540,0
20231122,164700,242894440,3540,3540,3540,3540,0
20231122,164600,242894440,3540,3540,3540,3540,0
20231122,164500,242894440,3540,3540,3540,3540,0
20231122,164400,242894440,3540,3540,3540,3540,0
20231122,164300,242894440,3540,3540,3540,3540,0
20231122,164200,242894440,3540,3540,3540,3540,0
20231122,164100,242894440,3540,3540,3540,3540,0
20231122,164000,242894440,3540,3540,3540,3540,0
20231122,163900,242894440,3540,3540,3540,3540,0
20231122,163800,242894440,3540,3540,3540,3540,0
20231122,163700,242894440,3540,3540,3540,3540,0
20231122,163600,242894440,3540,3540,3540,3540,0
20231122,163500,242894440,3540,3540,3540,3540,0
20231122,163400,242894440,3540,3540,3540,3540,0
20231122,163300,242894440,3540,3540,3540,3540,0
20231122,163200,242894440,3540,3540,3540,3540,0
20231122,163100,242894440,3540,3540,3540,3540,0
20231122,163000,242894440,3540,3540,3540,3540,687
20231122,162900,242894440,3540,3540,3540,3540,0
20231122,162800,242894440,3540,3540,3540,3540,0
20231122,162700,242894440,3540,3540,3540,3540,0
20231122,162600,242894440,3540,3540,3540,3540,0
20231122,162500,242894440,3540,3540,3540,3540,0
20231122,162400,242894440,3540,3540,3540,3540,0
20231122,162300,242894440,3540,3540,3540,3540,0
20231122,162200,242894440,3540,3540,3540,3540,0
20231122,162100,242894440,3540,3540,3540,3540,0
20231122,162000,242894440,3540,3540,3540,3540,0
20231122,161900,242894440,3540,3540,3540,3540,0
20231122,161800,242894440,3540,3540,3540,3540,0
20231122,161700,242894440,3540,3540,3540,3540,0
20231122,161600,242894440,3540,3540,3540,3540,0
20231122,161500,242894440,3540,3540,3540,3540,0
20231122,161400,242894440,3540,3540,3540,3540,0
20231122,161300,242894440,3540,3540,3540,3540,0
20231122,161200,242894440,3540,3540,3540,3540,0
20231122,161100,242894440,3540,3540,3540,3540,0
20231122,161000,242894440,3540,3540,3540,3540,0
20231122,160900,242894440,3540,3540,3540,3540,0
20231122,160800,242894440,3540,3540,3540,3540,0
20231122,160700,242894440,3540,3540,3540,3540,0
20231122,160600,242894440,3540,3540,3540,3540,0
20231122,160500,242894440,3540,3540,3540,3540,0
20231122,160400,242894440,3540,3540,3540,3540,0
20231122,160300,242894440,3540,3540,3540,3540,0
20231122,160200,242894440,3540,3540,3540,3540,0
20231122,160100,242894440,3540,3540,3540,3540,0
20231122,160000,242894440,3540,3540,3540,3540,687
20231122,155900,242894440,3540,3540,3540,3540,0
20231122,155800,242894440,3540,3540,3540,3540,0
20231122,155700,242894440,3540,3540,3540,3540,0
20231122,155600,242894440,3540,3540,3540,3540,0
20231122,155500,242894440,3540,3540,3540,3540,0
20231122,155400,242894440,3540,3540,3540,3540,0
20231122,155300,242894440,3540,3540,3540,3540,0
20231122,155200,242894440,3540,3540,3540,3540,0
20231122,155100,242894440,3540,3540,3540,3540,0
20231122,155000,242894440,3540,3540,3540,3540,0
20231122,154900,242894440,3540,3540,3540,3540,0
20231122,154800,242894440,3540,3540,3540,3540,0
20231122,154700,242894440,3540,3540,3540,3540,0
20231122,154600,242894440,3540,3540,3540,3540,0
20231122,154500,242894440,3540,3540,3540,3540,0
20231122,154400,242894440,3540,3540,3540,3540,0
20231122,154300,242894440,3540,3540,3540,3540,0
20231122,154200,242894440,3540,3540,3540,3540,0
20231122,154100,242894440,3540,3540,3540,3540,0
20231122,154000,242894440,3540,3540,3540,3540,0
20231122,153900,242894440,3540,3540,3540,3540,0
20231122,153800,242894440,3540,3540,3540,3540,0
20231122,153700,242894440,3540,3540,3540,3540,0
20231122,153600,242894440,3540,3540,3540,3540,0
20231122,153500,242894440,3540,3540,3540,3540,0
20231122,153400,242894440,3540,3540,3540,3540,0
20231122,153300,242894440,3540,3540,3540,3540,0
20231122,153200,242894440,3540,3540,3540,3540,0
20231122,153100,242894440,3540,3540,3540,3540,0
20231122,153000,242894440,3540,3540,3540,3540,1374
20231122,152900,240462460,3540,3540,3540,3540,0
20231122,152800,240462460,3540,3540,3540,3540,0
20231122,152700,240462460,3540,3540,3540,3540,0
20231122,152600,240462460,3540,3540,3540,3540,0
20231122,152500,240462460,3540,3540,3540,3540,0
20231122,152400,240462460,3540,3540,3540,3540,0
20231122,152300,240462460,3540,3540,3540,3540,0
20231122,152200,240462460,3540,3540,3540,3540,0
20231122,152100,240462460,3540,3540,3540,3540,0
20231122,152000,240462460,3540,3540,3540,3540,0
20231122,151900,240462460,3540,3525,3540,3525,153
20231122,151800,239921830,3525,3520,3525,3520,686
20231122,151700,237505365,3540,3540,3540,3540,0
20231122,151600,237505365,3540,3540,3540,3540,0
20231122,151500,237505365,3540,3540,3540,3540,0
20231122,151400,237505365,3540,3540,3540,3540,0
20231122,151300,237505365,3540,3540,3540,3540,0
20231122,151200,237505365,3540,3540,3540,3540,0
20231122,151100,237505365,3540,3540,3540,3540,0
20231122,151000,237505365,3540,3540,3540,3540,0
20231122,150900,237505365,3540,3540,3540,3540,0
20231122,150800,237505365,3540,3540,3540,3540,0
20231122,150700,237505365,3540,3540,3540,3540,0
20231122,150600,237505365,3540,3540,3540,3540,0
20231122,150500,237505365,3540,3540,3540,3540,0
20231122,150400,237505365,3540,3540,3540,3540,0
20231122,150300,237505365,3540,3520,3540,3520,50
20231122,150200,237328765,3525,3525,3525,3525,0
20231122,150100,237328765,3525,3525,3525,3525,0
20231122,150000,237328765,3525,3525,3525,3525,0
20231122,145900,237328765,3525,3520,3525,3520,3
20231122,145800,237318200,3515,3515,3515,3515,1
20231122,145700,237314685,3515,3515,3515,3510,205
20231122,145600,236594135,3540,3540,3540,3540,0
20231122,145500,236594135,3540,3540,3540,3540,0
20231122,145400,236594135,3540,3540,3540,3540,0
20231122,145300,236594135,3540,3540,3540,3540,0
20231122,145200,236594135,3540,3540,3540,3540,0
20231122,145100,236594135,3540,3540,3540,3540,0
20231122,145000,236594135,3540,3540,3540,3540,0
20231122,144900,236594135,3540,3540,3540,3540,0
20231122,144800,236594135,3540,3540,3540,3540,2
20231122,144700,236587055,3540,3540,3540,3540,0
20231122,144600,236587055,3540,3540,3540,3540,1
20231122,144500,236583515,3560,3560,3560,3560,0
20231122,144400,236583515,3560,3560,3560,3560,0
20231122,144300,236583515,3560,3545,3560,3545,30
20231122,144200,236476930,3550,3535,3550,3535,150
20231122,144100,235944850,3540,3510,3540,3510,400
20231122,144000,234532195,3510,3510,3510,3510,10
20231122,143900,234497095,3510,3510,3510,3510,11
20231122,143800,234458485,3540,3540,3540,3540,0
20231122,143700,234458485,3540,3540,3540,3540,464
20231122,143600,232815925,3540,3540,3540,3540,0
20231122,143500,232815925,3540,3540,3540,3540,0
20231122,143400,232815925,3540,3540,3540,3540,0
20231122,143300,232815925,3540,3540,3540,3540,0
20231122,143200,232815925,3540,3540,3540,3540,0
20231122,143100,232815925,3540,3540,3540,3540,54
20231122,143000,232624765,3540,3540,3540,3540,0
20231122,142900,232624765,3540,3510,3540,3510,10
20231122,142800,232589635,3510,3510,3510,3510,0
20231122,142700,232589635,3510,3510,3510,3510,0
20231122,142600,232589635,3510,3510,3510,3510,0
20231122,142500,232589635,3510,3505,3510,3505,6
20231122,142400,232568600,3545,3545,3545,3545,0
20231122,142300,232568600,3545,3530,3545,3445,2055
20231122,142200,225373280,3530,3530,3530,3530,0
20231122,142100,225373280,3530,3530,3530,3530,18
20231122,142000,225309740,3530,3530,3530,3530,0
20231122,141900,225309740,3530,3530,3530,3530,0
20231122,141800,225309740,3530,3530,3530,3530,0
20231122,141700,225309740,3530,3530,3530,3530,81
20231122,141600,225023810,3540,3540,3540,3540,286
20231122,141500,224011370,3540,3540,3540,3540,0
20231122,141400,224011370,3540,3540,3540,3540,0
20231122,141300,224011370,3540,3540,3540,3540,0
20231122,141200,224011370,3540,3540,3540,3540,5
20231122,141100,223993670,3540,3540,3540,3540,0
20231122,141000,223993670,3540,3540,3540,3540,142
20231122,140900,223490990,3540,3540,3540,3540,170
20231122,140800,222889190,3540,3540,3540,3540,60
20231122,140700,222676790,3540,3540,3540,3540,0
20231122,140600,222676790,3540,3540,3540,3540,0
20231122,140500,222676790,3540,3540,3540,3540,1000
20231122,140400,219136790,3540,3540,3540,3540,1000
20231122,140300,215596790,3540,3540,3540,3540,0
20231122,140200,215596790,3540,3540,3540,3540,4
20231122,140100,215582630,3545,3550,3550,3545,327
20231122,140000,214423355,3550,3550,3550,3550,0
20231122,135900,214423355,3550,3550,3550,3550,0
20231122,135800,214423355,3550,3550,3550,3550,3
20231122,135700,214412705,3550,3550,3550,3550,0
20231122,135600,214412705,3550,3550,3550,3550,0
20231122,135500,214412705,3550,3550,3550,3550,117
20231122,135400,213997355,3550,3555,3555,3550,543
20231122,135300,212068560,3560,3560,3560,3560,0
20231122,135200,212068560,3560,3560,3560,3560,0
20231122,135100,212068560,3560,3560,3560,3560,405
20231122,135000,210626760,3560,3560,3560,3560,1119
20231122,134900,206643120,3560,3560,3560,3560,0
20231122,134800,206643120,3560,3560,3560,3560,360
20231122,134700,205361520,3555,3555,3555,3555,0
20231122,134600,205361520,3555,3555,3555,3555,0
20231122,134500,205361520,3555,3560,3560,3555,172
20231122,134400,204749995,3560,3560,3560,3560,36
20231122,134300,204621835,3565,3565,3565,3565,280
20231122,134200,203623635,3560,3560,3560,3560,891
20231122,134100,200451675,3555,3555,3555,3555,27
20231122,134000,200355690,3555,3555,3555,3555,0
20231122,133900,200355690,3555,3555,3555,3555,0
20231122,133800,200355690,3555,3555,3555,3555,0
20231122,133700,200355690,3555,3555,3555,3555,0
20231122,133600,200355690,3555,3555,3555,3555,0
20231122,133500,200355690,3555,3555,3555,3555,1
20231122,133400,200352135,3565,3565,3565,3565,400
20231122,133300,198926135,3565,3565,3565,3565,280
20231122,133200,197927935,3565,3565,3565,3565,117
20231122,133100,197510830,3560,3555,3560,3555,31
20231122,133000,197400520,3550,3550,3550,3550,0
20231122,132900,197400520,3550,3550,3550,3550,0
20231122,132800,197400520,3550,3550,3550,3550,0
20231122,132700,197400520,3550,3550,3550,3550,0
20231122,132600,197400520,3550,3550,3550,3550,0
20231122,132500,197400520,3550,3550,3550,3550,0
20231122,132400,197400520,3550,3550,3550,3550,0
20231122,132300,197400520,3550,3550,3550,3550,0
20231122,132200,197400520,3550,3550,3550,3550,0
20231122,132100,197400520,3550,3550,3550,3550,14
20231122,132000,197350820,3560,3560,3560,3560,110
20231122,131900,196959220,3550,3550,3550,3550,0
20231122,131800,196959220,3550,3550,3550,3550,0
20231122,131700,196959220,3550,3550,3550,3550,0
20231122,131600,196959220,3550,3550,3550,3550,0
20231122,131500,196959220,3550,3550,3550,3550,0
20231122,131400,196959220,3550,3550,3550,3550,6
20231122,131300,196937920,3545,3545,3545,3545,50
20231122,131200,196760670,3565,3565,3565,3545,1200
20231122,131100,192484670,3565,3565,3565,3565,10
20231122,131000,192449020,3565,3565,3565,3565,0
20231122,130900,192449020,3565,3545,3565,3545,153
20231122,130800,191904520,3545,3555,3555,3545,264
20231122,130700,190967480,3565,3565,3565,3565,310
20231122,130600,189862330,3565,3565,3565,3565,0
20231122,130500,189862330,3565,3565,3565,3565,0
20231122,130400,189862330,3565,3565,3565,3565,3
20231122,130300,189851635,3570,3570,3570,3570,10
20231122,130200,189815935,3570,3570,3570,3570,0
20231122,130100,189815935,3570,3570,3570,3570,0
20231122,130000,189815935,3570,3570,3570,3570,0
20231122,125900,189815935,3570,3570,3575,3570,352
20231122,125800,188557945,3570,3570,3570,3570,0
20231122,125700,188557945,3570,3570,3570,3570,185
20231122,125600,187897495,3570,3570,3570,3570,88
20231122,125500,187583335,3570,3570,3570,3570,0
20231122,125400,187583335,3570,3570,3570,3570,221
20231122,125300,186794365,3570,3570,3570,3570,0
20231122,125200,186794365,3570,3570,3570,3570,20
20231122,125100,186722965,3570,3570,3570,3570,0
20231122,125000,186722965,3570,3570,3570,3570,0
20231122,124900,186722965,3570,3570,3570,3570,0
20231122,124800,186722965,3570,3570,3570,3565,79
20231122,124700,186440980,3575,3575,3575,3575,3
20231122,124600,186430255,3575,3575,3580,3575,191
20231122,124500,185746845,3575,3575,3575,3575,0
20231122,124400,185746845,3575,3575,3575,3575,0
20231122,124300,185746845,3575,3580,3580,3575,96
20231122,124200,185403245,3580,3580,3580,3580,1
20231122,124100,185399665,3575,3575,3575,3575,0
20231122,124000,185399665,3575,3575,3575,3575,1
20231122,123900,185396090,3570,3570,3570,3570,0
20231122,123800,185396090,3570,3570,3570,3570,0
20231122,123700,185396090,3570,3570,3570,3570,30
20231122,123600,185288990,3570,3570,3570,3570,10
20231122,123500,185253290,3580,3580,3580,3580,0
20231122,123400,185253290,3580,3580,3580,3580,10
20231122,123300,185217490,3570,3570,3570,3570,0
20231122,123200,185217490,3570,3570,3570,3570,1
20231122,123100,185213920,3570,3580,3580,3570,230
20231122,123000,184391220,3580,3580,3580,3580,0
20231122,122900,184391220,3580,3565,3580,3565,700
20231122,122800,181891130,3565,3565,3565,3565,0
20231122,122700,181891130,3565,3565,3565,3565,0
20231122,122600,181891130,3565,3565,3565,3565,0
20231122,122500,181891130,3565,3565,3565,3565,0
20231122,122400,181891130,3565,3565,3565,3565,0
20231122,122300,181891130,3565,3555,3565,3555,117
20231122,122200,181474425,3550,3550,3550,3550,0
20231122,122100,181474425,3550,3550,3550,3550,0
20231122,122000,181474425,3550,3550,3550,3550,0
20231122,121900,181474425,3550,3550,3550,3550,0
20231122,121800,181474425,3550,3550,3550,3550,0
20231122,121700,181474425,3550,3550,3550,3550,0
20231122,121600,181474425,3550,3550,3550,3550,41
20231122,121500,181328875,3550,3550,3550,3550,0
20231122,121400,181328875,3550,3550,3550,3550,0
20231122,121300,181328875,3550,3550,3550,3550,0
20231122,121200,181328875,3550,3550,3550,3550,134
20231122,121100,180853175,3550,3550,3550,3550,0
20231122,121000,180853175,3550,3550,3550,3550,0
20231122,120900,180853175,3550,3550,3550,3550,11
20231122,120800,180814125,3550,3550,3550,3550,500
20231122,120700,179039125,3565,3565,3565,3565,0
20231122,120600,179039125,3565,3565,3565,3565,0
20231122,120500,179039125,3565,3560,3565,3560,170
20231122,120400,178433575,3565,3565,3565,3565,1
20231122,120300,178430010,3550,3565,3565,3550,11
20231122,120200,178390855,3560,3560,3560,3560,0
20231122,120100,178390855,3560,3560,3560,3560,131
20231122,120000,177924495,3560,3560,3560,3560,271
20231122,115900,176959735,3550,3550,3550,3550,0
20231122,115800,176959735,3550,3560,3560,3550,204
20231122,115700,176234750,3555,3555,3555,3555,0
20231122,115600,176234750,3555,3555,3555,3555,0
20231122,115500,176234750,3555,3555,3555,3555,0
20231122,115400,176234750,3555,3555,3555,3555,0
20231122,115300,176234750,3555,3555,3555,3555,0
20231122,115200,176234750,3555,3555,3555,3555,300
20231122,115100,175168250,3555,3555,3555,3555,9
20231122,115000,175136255,3555,3560,3560,3555,390
20231122,114900,173748555,3555,3555,3555,3555,0
20231122,114800,173748555,3555,3560,3560,3555,50
20231122,114700,173570705,3560,3560,3560,3560,0
20231122,114600,173570705,3560,3560,3560,3560,331
20231122,114500,172392345,3560,3555,3560,3555,283
20231122,114400,171386275,3555,3555,3555,3555,0
20231122,114300,171386275,3555,3555,3555,3555,0
20231122,114200,171386275,3555,3555,3555,3555,50
20231122,114100,171208525,3555,3555,3555,3555,0
20231122,114000,171208525,3555,3560,3560,3555,141
20231122,113900,170707245,3555,3555,3555,3550,45
20231122,113800,170547345,3560,3550,3560,3550,435
20231122,113700,168998755,3560,3560,3560,3560,117
20231122,113600,168582235,3560,3560,3560,3560,3
20231122,113500,168571555,3560,3560,3560,3560,96
20231122,113400,168229795,3560,3550,3560,3550,792
20231122,113300,165413485,3555,3555,3555,3555,1
20231122,113200,165409930,3540,3540,3540,3540,0
20231122,113100,165409930,3540,3540,3540,3540,0
20231122,113000,165409930,3540,3540,3540,3540,0
20231122,112900,165409930,3540,3540,3540,3540,0
20231122,112800,165409930,3540,3540,3540,3540,0
20231122,112700,165409930,3540,3540,3540,3540,0
20231122,112600,165409930,3540,3540,3540,3540,0
20231122,112500,165409930,3540,3540,3540,3540,5
20231122,112400,165392230,3540,3540,3540,3540,301
20231122,112300,164326690,3555,3555,3555,3555,7
20231122,112200,164301805,3555,3555,3555,3555,60
20231122,112100,164088505,3535,3535,3535,3535,314
20231122,112000,162978515,3540,3540,3540,3540,440
20231122,111900,161420915,3545,3555,3555,3545,1678
20231122,111800,155460445,3560,3560,3560,3560,0
20231122,111700,155460445,3560,3560,3560,3560,300
20231122,111600,154392445,3560,3560,3560,3560,0
20231122,111500,154392445,3560,3555,3560,3555,136
20231122,111400,153908535,3555,3560,3560,3555,297
20231122,111300,152851465,3555,3555,3555,3555,1
20231122,111200,152847910,3555,3555,3555,3555,0
20231122,111100,152847910,3555,3545,3555,3545,884
20231122,111000,149712130,3545,3555,3555,3545,1134
20231122,110900,145691210,3560,3560,3560,3560,13
20231122,110800,145644930,3560,3565,3565,3560,1100
20231122,110700,141726795,3565,3565,3565,3565,10
20231122,110600,141691145,3565,3565,3565,3565,5
20231122,110500,141673320,3565,3565,3570,3565,294
20231122,110400,140623780,3565,3565,3565,3565,1
20231122,110300,140620215,3565,3570,3570,3565,858
20231122,110200,137557180,3570,3575,3575,3570,609
20231122,110100,135383005,3575,3575,3575,3575,19
20231122,110000,135315080,3580,3580,3580,3580,294
20231122,105900,134262560,3570,3575,3575,3570,1004
20231122,105800,130678275,3575,3575,3575,3575,0
20231122,105700,130678275,3575,3575,3575,3560,438
20231122,105600,129116595,3575,3575,3575,3575,657
20231122,105500,126767820,3575,3575,3580,3575,57
20231122,105400,126563995,3565,3580,3580,3565,12
20231122,105300,126521125,3580,3570,3590,3565,5707
20231122,105200,106089120,3570,3545,3575,3545,535
20231122,105100,104179185,3545,3560,3560,3545,3626
20231122,105000,91272125,3545,3540,3560,3540,3355
20231122,104900,79363025,3535,3525,3535,3525,2372
20231122,104800,70982785,3525,3520,3525,3520,119
20231122,104700,70563810,3520,3520,3520,3520,25
20231122,104600,70475810,3515,3515,3515,3515,399
20231122,104500,69073325,3515,3515,3515,3515,254
20231122,104400,68180515,3515,3520,3520,3515,517
20231122,104300,66363085,3520,3525,3525,3520,469
20231122,104200,64711680,3525,3525,3525,3525,0
20231122,104100,64711680,3525,3525,3525,3525,43
20231122,104000,64560105,3525,3530,3530,3525,217
20231122,103900,63795090,3525,3520,3525,3520,463
20231122,103800,62163660,3520,3515,3520,3515,4455
20231122,103700,46502635,3515,3515,3515,3515,200
20231122,103600,45799635,3510,3510,3510,3510,50
20231122,103500,45624135,3515,3515,3520,3515,886
20231122,103400,42508495,3515,3520,3520,3515,70
20231122,103300,42262195,3520,3520,3520,3520,100
20231122,103200,41910195,3520,3520,3520,3520,0
20231122,103100,41910195,3520,3520,3520,3520,143
20231122,103000,41406835,3515,3515,3515,3515,449
20231122,102900,39828600,3515,3520,3520,3515,60
20231122,102800,39617450,3515,3515,3520,3515,193
20231122,102700,38938455,3520,3520,3520,3520,0
20231122,102600,38938455,3520,3520,3520,3520,4
20231122,102500,38924375,3520,3515,3520,3515,364
20231122,102400,37643115,3515,3515,3515,3515,20
20231122,102300,37572815,3515,3515,3520,3515,1066
20231122,102200,33823475,3515,3515,3515,3515,10
20231122,102100,33788325,3515,3515,3515,3515,0
20231122,102000,33788325,3515,3515,3515,3515,0
20231122,101900,33788325,3515,3515,3515,3515,0
20231122,101800,33788325,3515,3515,3515,3515,152
20231122,101700,33254045,3510,3510,3510,3510,50
20231122,101600,33078545,3510,3510,3510,3510,0
20231122,101500,33078545,3510,3510,3510,3510,0
20231122,101400,33078545,3510,3510,3510,3510,105
20231122,101300,32709995,3510,3510,3510,3510,478
20231122,101200,31032215,3510,3510,3510,3510,0
20231122,101100,31032215,3510,3510,3510,3510,0
20231122,101000,31032215,3510,3510,3510,3510,0
20231122,100900,31032215,3510,3510,3510,3510,300
20231122,100800,29979215,3510,3510,3510,3510,0
20231122,100700,29979215,3510,3510,3510,3510,434
20231122,100600,28455875,3500,3505,3505,3500,110
20231122,100500,28070730,3505,3505,3505,3505,1
20231122,100400,28067225,3515,3515,3515,3515,0
20231122,100300,28067225,3515,3510,3515,3510,401
20231122,100200,26659710,3510,3500,3510,3500,712
20231122,100100,24165900,3500,3500,3500,3500,1
20231122,100000,24162400,3500,3500,3500,3500,0
20231122,095900,24162400,3500,3500,3500,3500,0
20231122,095800,24162400,3500,3500,3500,3500,0
20231122,095700,24162400,3500,3500,3500,3500,0
20231122,095600,24162400,3500,3500,3500,3500,0
20231122,095500,24162400,3500,3500,3500,3500,0
20231122,095400,24162400,3500,3500,3500,3500,0
20231122,095300,24162400,3500,3500,3500,3500,28
20231122,095200,24064400,3490,3490,3490,3490,500
20231122,095100,22319400,3500,3500,3500,3500,0
20231122,095000,22319400,3500,3500,3500,3500,0
20231122,094900,22319400,3500,3500,3500,3500,0
20231122,094800,22319400,3500,3500,3500,3500,0
20231122,094700,22319400,3500,3500,3500,3500,0
20231122,094600,22319400,3500,3500,3500,3500,28
20231122,094500,22221400,3500,3500,3500,3485,323
20231122,094400,21094285,3505,3505,3505,3505,0
20231122,094300,21094285,3505,3505,3505,3505,0
20231122,094200,21094285,3505,3505,3505,3505,0
20231122,094100,21094285,3505,3500,3505,3500,50
20231122,094000,20919085,3490,3490,3490,3490,5
20231122,093900,20901635,3505,3505,3505,3505,12
20231122,093800,20859575,3510,3510,3510,3510,0
20231122,093700,20859575,3510,3510,3510,3510,0
20231122,093600,20859575,3510,3510,3510,3510,22
20231122,093500,20782355,3510,3510,3510,3510,8
20231122,093400,20754275,3510,3510,3510,3510,0
20231122,093300,20754275,3510,3510,3510,3510,6
20231122,093200,20733215,3505,3505,3505,3505,103
20231122,093100,20372200,3465,3465,3465,3465,0
20231122,093000,20372200,3465,3465,3465,3465,0
20231122,092900,20372200,3465,3495,3495,3465,3103
20231122,092800,9575460,3495,3500,3500,3495,466
20231122,092700,7945315,3500,3500,3500,3500,4
20231122,092600,7931315,3495,3495,3495,3495,1
20231122,092500,7927820,3495,3495,3495,3495,0
20231122,092400,7927820,3495,3495,3495,3495,50
20231122,092300,7753070,3495,3495,3495,3495,499
20231122,092200,6009065,3495,3495,3495,3495,144
20231122,092100,5505785,3490,3490,3490,3490,0
20231122,092000,5505785,3490,3490,3490,3490,20
20231122,091900,5435985,3495,3495,3495,3495,0
20231122,091800,5435985,3495,3495,3495,3495,0
20231122,091700,5435985,3495,3495,3495,3495,103
20231122,091600,5076000,3495,3495,3495,3495,0
20231122,091500,5076000,3495,3485,3495,3485,7
20231122,091400,5051595,3470,3470,3470,3470,92
20231122,091300,4732355,3485,3485,3485,3485,255
20231122,091200,3843680,3485,3485,3485,3485,1
20231122,091100,3840195,3485,3485,3485,3485,238
20231122,091000,3010765,3485,3485,3485,3485,0
20231122,090900,3010765,3485,3485,3485,3485,0
20231122,090800,3010765,3485,3485,3485,3485,95
20231122,090700,2679690,3465,3465,3465,3465,0
20231122,090600,2679690,3465,3465,3465,3465,0
20231122,090500,2679690,3465,3465,3465,3465,0
20231122,090400,2679690,3465,3465,3465,3465,3
20231122,090300,2669295,3485,3460,3485,3445,152
20231122,090200,2144065,3485,3485,3485,3485,0
20231122,090100,2144065,3485,3445,3485,3445,32
20231122,090000,2032625,3445,3445,3470,3445,590