stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201500,1967364140,5730,5730,5730,5730,3681
20231122,201400,1967364140,5730,5730,5730,5730,0
20231122,201300,1967364140,5730,5730,5730,5730,0
20231122,201200,1967364140,5730,5730,5730,5730,0
20231122,201100,1967364140,5730,5730,5730,5730,0
20231122,201000,1967364140,5730,5730,5730,5730,0
20231122,200900,1967364140,5730,5730,5730,5730,0
20231122,200800,1967364140,5730,5730,5730,5730,0
20231122,200700,1967364140,5730,5730,5730,5730,0
20231122,200600,1967364140,5730,5730,5730,5730,0
20231122,200500,1967364140,5730,5730,5730,5730,0
20231122,200400,1967364140,5730,5730,5730,5730,0
20231122,200300,1967364140,5730,5730,5730,5730,0
20231122,200200,1967364140,5730,5730,5730,5730,0
20231122,200100,1967364140,5730,5730,5730,5730,0
20231122,200000,1967364140,5730,5730,5730,5730,0
20231122,195900,1967364140,5730,5730,5730,5730,0
20231122,195800,1967364140,5730,5730,5730,5730,0
20231122,195700,1967364140,5730,5730,5730,5730,0
20231122,195600,1967364140,5730,5730,5730,5730,0
20231122,195500,1967364140,5730,5730,5730,5730,0
20231122,195400,1967364140,5730,5730,5730,5730,0
20231122,195300,1967364140,5730,5730,5730,5730,0
20231122,195200,1967364140,5730,5730,5730,5730,0
20231122,195100,1967364140,5730,5730,5730,5730,0
20231122,195000,1967364140,5730,5730,5730,5730,0
20231122,194900,1967364140,5730,5730,5730,5730,0
20231122,194800,1967364140,5730,5730,5730,5730,0
20231122,194700,1967364140,5730,5730,5730,5730,0
20231122,194600,1967364140,5730,5730,5730,5730,0
20231122,194500,1967364140,5730,5730,5730,5730,3681
20231122,194400,1967364140,5730,5730,5730,5730,0
20231122,194300,1967364140,5730,5730,5730,5730,0
20231122,194200,1967364140,5730,5730,5730,5730,0
20231122,194100,1967364140,5730,5730,5730,5730,0
20231122,194000,1967364140,5730,5730,5730,5730,0
20231122,193900,1967364140,5730,5730,5730,5730,0
20231122,193800,1967364140,5730,5730,5730,5730,0
20231122,193700,1967364140,5730,5730,5730,5730,0
20231122,193600,1967364140,5730,5730,5730,5730,0
20231122,193500,1967364140,5730,5730,5730,5730,0
20231122,193400,1967364140,5730,5730,5730,5730,0
20231122,193300,1967364140,5730,5730,5730,5730,0
20231122,193200,1967364140,5730,5730,5730,5730,0
20231122,193100,1967364140,5730,5730,5730,5730,0
20231122,193000,1967364140,5730,5730,5730,5730,0
20231122,192900,1967364140,5730,5730,5730,5730,0
20231122,192800,1967364140,5730,5730,5730,5730,0
20231122,192700,1967364140,5730,5730,5730,5730,0
20231122,192600,1967364140,5730,5730,5730,5730,0
20231122,192500,1967364140,5730,5730,5730,5730,0
20231122,192400,1967364140,5730,5730,5730,5730,0
20231122,192300,1967364140,5730,5730,5730,5730,0
20231122,192200,1967364140,5730,5730,5730,5730,0
20231122,192100,1967364140,5730,5730,5730,5730,0
20231122,192000,1967364140,5730,5730,5730,5730,0
20231122,191900,1967364140,5730,5730,5730,5730,0
20231122,191800,1967364140,5730,5730,5730,5730,0
20231122,191700,1967364140,5730,5730,5730,5730,0
20231122,191600,1967364140,5730,5730,5730,5730,0
20231122,191500,1967364140,5730,5730,5730,5730,3681
20231122,191400,1967364140,5730,5730,5730,5730,0
20231122,191300,1967364140,5730,5730,5730,5730,0
20231122,191200,1967364140,5730,5730,5730,5730,0
20231122,191100,1967364140,5730,5730,5730,5730,0
20231122,191000,1967364140,5730,5730,5730,5730,0
20231122,190900,1967364140,5730,5730,5730,5730,0
20231122,190800,1967364140,5730,5730,5730,5730,0
20231122,190700,1967364140,5730,5730,5730,5730,0
20231122,190600,1967364140,5730,5730,5730,5730,0
20231122,190500,1967364140,5730,5730,5730,5730,0
20231122,190400,1967364140,5730,5730,5730,5730,0
20231122,190300,1967364140,5730,5730,5730,5730,0
20231122,190200,1967364140,5730,5730,5730,5730,0
20231122,190100,1967364140,5730,5730,5730,5730,0
20231122,190000,1967364140,5730,5730,5730,5730,0
20231122,185900,1967364140,5730,5730,5730,5730,0
20231122,185800,1967364140,5730,5730,5730,5730,0
20231122,185700,1967364140,5730,5730,5730,5730,0
20231122,185600,1967364140,5730,5730,5730,5730,0
20231122,185500,1967364140,5730,5730,5730,5730,0
20231122,185400,1967364140,5730,5730,5730,5730,0
20231122,185300,1967364140,5730,5730,5730,5730,0
20231122,185200,1967364140,5730,5730,5730,5730,0
20231122,185100,1967364140,5730,5730,5730,5730,0
20231122,185000,1967364140,5730,5730,5730,5730,0
20231122,184900,1967364140,5730,5730,5730,5730,0
20231122,184800,1967364140,5730,5730,5730,5730,0
20231122,184700,1967364140,5730,5730,5730,5730,0
20231122,184600,1967364140,5730,5730,5730,5730,0
20231122,184500,1967364140,5730,5730,5730,5730,3681
20231122,184400,1967364140,5730,5730,5730,5730,0
20231122,184300,1967364140,5730,5730,5730,5730,0
20231122,184200,1967364140,5730,5730,5730,5730,0
20231122,184100,1967364140,5730,5730,5730,5730,0
20231122,184000,1967364140,5730,5730,5730,5730,0
20231122,183900,1967364140,5730,5730,5730,5730,0
20231122,183800,1967364140,5730,5730,5730,5730,0
20231122,183700,1967364140,5730,5730,5730,5730,0
20231122,183600,1967364140,5730,5730,5730,5730,0
20231122,183500,1967364140,5730,5730,5730,5730,0
20231122,183400,1967364140,5730,5730,5730,5730,0
20231122,183300,1967364140,5730,5730,5730,5730,0
20231122,183200,1967364140,5730,5730,5730,5730,0
20231122,183100,1967364140,5730,5730,5730,5730,0
20231122,183000,1967364140,5730,5730,5730,5730,0
20231122,182900,1967364140,5730,5730,5730,5730,0
20231122,182800,1967364140,5730,5730,5730,5730,0
20231122,182700,1967364140,5730,5730,5730,5730,0
20231122,182600,1967364140,5730,5730,5730,5730,0
20231122,182500,1967364140,5730,5730,5730,5730,0
20231122,182400,1967364140,5730,5730,5730,5730,0
20231122,182300,1967364140,5730,5730,5730,5730,0
20231122,182200,1967364140,5730,5730,5730,5730,0
20231122,182100,1967364140,5730,5730,5730,5730,0
20231122,182000,1967364140,5730,5730,5730,5730,0
20231122,181900,1967364140,5730,5730,5730,5730,0
20231122,181800,1967364140,5730,5730,5730,5730,0
20231122,181700,1967364140,5730,5730,5730,5730,0
20231122,181600,1967364140,5730,5730,5730,5730,0
20231122,181500,1967364140,5730,5730,5730,5730,3681
20231122,181400,1967364140,5730,5730,5730,5730,0
20231122,181300,1967364140,5730,5730,5730,5730,0
20231122,181200,1967364140,5730,5730,5730,5730,0
20231122,181100,1967364140,5730,5730,5730,5730,0
20231122,181000,1967364140,5730,5730,5730,5730,0
20231122,180900,1967364140,5730,5730,5730,5730,0
20231122,180800,1967364140,5730,5730,5730,5730,0
20231122,180700,1967364140,5730,5730,5730,5730,0
20231122,180600,1967364140,5730,5730,5730,5730,0
20231122,180500,1967364140,5730,5730,5730,5730,0
20231122,180400,1967364140,5730,5730,5730,5730,0
20231122,180300,1967364140,5730,5730,5730,5730,0
20231122,180200,1967364140,5730,5730,5730,5730,0
20231122,180100,1967364140,5730,5730,5730,5730,0
20231122,180000,1967364140,5730,5730,5730,5730,0
20231122,175900,1967364140,5730,5730,5730,5730,0
20231122,175800,1967364140,5730,5730,5730,5730,0
20231122,175700,1967364140,5730,5730,5730,5730,0
20231122,175600,1967364140,5730,5730,5730,5730,0
20231122,175500,1967364140,5730,5730,5730,5730,0
20231122,175400,1967364140,5730,5730,5730,5730,0
20231122,175300,1967364140,5730,5730,5730,5730,0
20231122,175200,1967364140,5730,5730,5730,5730,0
20231122,175100,1967364140,5730,5730,5730,5730,0
20231122,175000,1967364140,5730,5730,5730,5730,0
20231122,174900,1967364140,5730,5730,5730,5730,0
20231122,174800,1967364140,5730,5730,5730,5730,0
20231122,174700,1967364140,5730,5730,5730,5730,0
20231122,174600,1967364140,5730,5730,5730,5730,0
20231122,174500,1967364140,5730,5730,5730,5730,3681
20231122,174400,1967364140,5730,5730,5730,5730,0
20231122,174300,1967364140,5730,5730,5730,5730,0
20231122,174200,1967364140,5730,5730,5730,5730,0
20231122,174100,1967364140,5730,5730,5730,5730,0
20231122,174000,1967364140,5730,5730,5730,5730,0
20231122,173900,1967364140,5730,5730,5730,5730,0
20231122,173800,1967364140,5730,5730,5730,5730,0
20231122,173700,1967364140,5730,5730,5730,5730,0
20231122,173600,1967364140,5730,5730,5730,5730,0
20231122,173500,1967364140,5730,5730,5730,5730,0
20231122,173400,1967364140,5730,5730,5730,5730,0
20231122,173300,1967364140,5730,5730,5730,5730,0
20231122,173200,1967364140,5730,5730,5730,5730,0
20231122,173100,1967364140,5730,5730,5730,5730,0
20231122,173000,1967364140,5730,5730,5730,5730,0
20231122,172900,1967364140,5730,5730,5730,5730,0
20231122,172800,1967364140,5730,5730,5730,5730,0
20231122,172700,1967364140,5730,5730,5730,5730,0
20231122,172600,1967364140,5730,5730,5730,5730,0
20231122,172500,1967364140,5730,5730,5730,5730,0
20231122,172400,1967364140,5730,5730,5730,5730,0
20231122,172300,1967364140,5730,5730,5730,5730,0
20231122,172200,1967364140,5730,5730,5730,5730,0
20231122,172100,1967364140,5730,5730,5730,5730,0
20231122,172000,1967364140,5730,5730,5730,5730,0
20231122,171900,1967364140,5730,5730,5730,5730,0
20231122,171800,1967364140,5730,5730,5730,5730,0
20231122,171700,1967364140,5730,5730,5730,5730,0
20231122,171600,1967364140,5730,5730,5730,5730,0
20231122,171500,1967364140,5730,5730,5730,5730,3681
20231122,171400,1967364140,5730,5730,5730,5730,0
20231122,171300,1967364140,5730,5730,5730,5730,0
20231122,171200,1967364140,5730,5730,5730,5730,0
20231122,171100,1967364140,5730,5730,5730,5730,0
20231122,171000,1967364140,5730,5730,5730,5730,0
20231122,170900,1967364140,5730,5730,5730,5730,0
20231122,170800,1967364140,5730,5730,5730,5730,0
20231122,170700,1967364140,5730,5730,5730,5730,0
20231122,170600,1967364140,5730,5730,5730,5730,0
20231122,170500,1967364140,5730,5730,5730,5730,0
20231122,170400,1967364140,5730,5730,5730,5730,0
20231122,170300,1967364140,5730,5730,5730,5730,0
20231122,170200,1967364140,5730,5730,5730,5730,0
20231122,170100,1967364140,5730,5730,5730,5730,0
20231122,170000,1967364140,5730,5730,5730,5730,0
20231122,165900,1967364140,5730,5730,5730,5730,0
20231122,165800,1967364140,5730,5730,5730,5730,0
20231122,165700,1967364140,5730,5730,5730,5730,0
20231122,165600,1967364140,5730,5730,5730,5730,0
20231122,165500,1967364140,5730,5730,5730,5730,0
20231122,165400,1967364140,5730,5730,5730,5730,0
20231122,165300,1967364140,5730,5730,5730,5730,0
20231122,165200,1967364140,5730,5730,5730,5730,0
20231122,165100,1967364140,5730,5730,5730,5730,0
20231122,165000,1967364140,5730,5730,5730,5730,0
20231122,164900,1967364140,5730,5730,5730,5730,0
20231122,164800,1967364140,5730,5730,5730,5730,0
20231122,164700,1967364140,5730,5730,5730,5730,0
20231122,164600,1967364140,5730,5730,5730,5730,0
20231122,164500,1967364140,5730,5730,5730,5730,3681
20231122,164400,1967364140,5730,5730,5730,5730,0
20231122,164300,1967364140,5730,5730,5730,5730,0
20231122,164200,1967364140,5730,5730,5730,5730,0
20231122,164100,1967364140,5730,5730,5730,5730,0
20231122,164000,1967364140,5730,5730,5730,5730,0
20231122,163900,1967364140,5730,5730,5730,5730,0
20231122,163800,1967364140,5730,5730,5730,5730,0
20231122,163700,1967364140,5730,5730,5730,5730,0
20231122,163600,1967364140,5730,5730,5730,5730,0
20231122,163500,1967364140,5730,5730,5730,5730,0
20231122,163400,1967364140,5730,5730,5730,5730,0
20231122,163300,1967364140,5730,5730,5730,5730,0
20231122,163200,1967364140,5730,5730,5730,5730,0
20231122,163100,1967364140,5730,5730,5730,5730,0
20231122,163000,1967364140,5730,5730,5730,5730,0
20231122,162900,1967364140,5730,5730,5730,5730,0
20231122,162800,1967364140,5730,5730,5730,5730,0
20231122,162700,1967364140,5730,5730,5730,5730,0
20231122,162600,1967364140,5730,5730,5730,5730,0
20231122,162500,1967364140,5730,5730,5730,5730,0
20231122,162400,1967364140,5730,5730,5730,5730,0
20231122,162300,1967364140,5730,5730,5730,5730,0
20231122,162200,1967364140,5730,5730,5730,5730,0
20231122,162100,1967364140,5730,5730,5730,5730,0
20231122,162000,1967364140,5730,5730,5730,5730,0
20231122,161900,1967364140,5730,5730,5730,5730,0
20231122,161800,1967364140,5730,5730,5730,5730,0
20231122,161700,1967364140,5730,5730,5730,5730,0
20231122,161600,1967364140,5730,5730,5730,5730,0
20231122,161500,1967364140,5730,5730,5730,5730,3681
20231122,161400,1967364140,5730,5730,5730,5730,0
20231122,161300,1967364140,5730,5730,5730,5730,0
20231122,161200,1967364140,5730,5730,5730,5730,0
20231122,161100,1967364140,5730,5730,5730,5730,0
20231122,161000,1967364140,5730,5730,5730,5730,0
20231122,160900,1967364140,5730,5730,5730,5730,0
20231122,160800,1967364140,5730,5730,5730,5730,0
20231122,160700,1967364140,5730,5730,5730,5730,0
20231122,160600,1967364140,5730,5730,5730,5730,0
20231122,160500,1967364140,5730,5730,5730,5730,0
20231122,160400,1967364140,5730,5730,5730,5730,0
20231122,160300,1967364140,5730,5730,5730,5730,0
20231122,160200,1967364140,5730,5730,5730,5730,0
20231122,160100,1967364140,5730,5730,5730,5730,0
20231122,160000,1967364140,5730,5730,5730,5730,0
20231122,155900,1967364140,5730,5730,5730,5730,0
20231122,155800,1967364140,5730,5730,5730,5730,0
20231122,155700,1967364140,5730,5730,5730,5730,0
20231122,155600,1967364140,5730,5730,5730,5730,0
20231122,155500,1967364140,5730,5730,5730,5730,0
20231122,155400,1967364140,5730,5730,5730,5730,0
20231122,155300,1967364140,5730,5730,5730,5730,0
20231122,155200,1967364140,5730,5730,5730,5730,0
20231122,155100,1967364140,5730,5730,5730,5730,0
20231122,155000,1967364140,5730,5730,5730,5730,0
20231122,154900,1967364140,5730,5730,5730,5730,0
20231122,154800,1967364140,5730,5730,5730,5730,0
20231122,154700,1967364140,5730,5730,5730,5730,0
20231122,154600,1967364140,5730,5730,5730,5730,0
20231122,154500,1967364140,5730,5730,5730,5730,3681
20231122,154400,1967364140,5730,5730,5730,5730,0
20231122,154300,1967364140,5730,5730,5730,5730,0
20231122,154200,1967364140,5730,5730,5730,5730,0
20231122,154100,1967364140,5730,5730,5730,5730,0
20231122,154000,1967364140,5730,5730,5730,5730,0
20231122,153900,1967364140,5730,5730,5730,5730,0
20231122,153800,1967364140,5730,5730,5730,5730,0
20231122,153700,1967364140,5730,5730,5730,5730,0
20231122,153600,1967364140,5730,5730,5730,5730,0
20231122,153500,1967364140,5730,5730,5730,5730,0
20231122,153400,1967364140,5730,5730,5730,5730,0
20231122,153300,1967364140,5730,5730,5730,5730,0
20231122,153200,1967364140,5730,5730,5730,5730,0
20231122,153100,1967364140,5730,5730,5730,5730,0
20231122,153000,1967364140,5730,5730,5730,5730,3681
20231122,152900,1946272010,5730,5730,5730,5730,0
20231122,152800,1946272010,5730,5730,5730,5730,0
20231122,152700,1946272010,5730,5730,5730,5730,0
20231122,152600,1946272010,5730,5730,5730,5730,0
20231122,152500,1946272010,5730,5730,5730,5730,0
20231122,152400,1946272010,5730,5730,5730,5730,0
20231122,152300,1946272010,5730,5730,5730,5730,0
20231122,152200,1946272010,5730,5730,5730,5730,0
20231122,152100,1946272010,5730,5730,5730,5730,0
20231122,152000,1946272010,5730,5730,5730,5730,0
20231122,151900,1946272010,5730,5720,5730,5700,1042
20231122,151800,1940323550,5720,5720,5720,5710,597
20231122,151700,1936913790,5730,5720,5730,5720,48
20231122,151600,1936639210,5720,5730,5730,5710,722
20231122,151500,1932503590,5730,5730,5730,5730,1
20231122,151400,1932497860,5700,5700,5700,5700,155
20231122,151300,1931614360,5730,5700,5730,5700,1785
20231122,151200,1921434880,5700,5710,5710,5700,1665
20231122,151100,1911943240,5720,5720,5730,5710,481
20231122,151000,1909195890,5720,5720,5720,5720,47
20231122,150900,1908927050,5730,5720,5730,5720,161
20231122,150800,1908005440,5720,5710,5720,5710,1014
20231122,150700,1902206360,5710,5720,5720,5700,799
20231122,150600,1897644550,5700,5710,5710,5700,137
20231122,150500,1896862780,5720,5720,5720,5720,300
20231122,150400,1895146780,5720,5730,5730,5690,5144
20231122,150300,1865799010,5730,5730,5730,5730,1
20231122,150200,1865793280,5740,5740,5740,5740,0
20231122,150100,1865793280,5740,5720,5740,5720,32
20231122,150000,1865610220,5720,5720,5720,5720,810
20231122,145900,1860977020,5720,5720,5720,5720,0
20231122,145800,1860977020,5720,5730,5730,5720,97
20231122,145700,1860421950,5720,5730,5730,5720,160
20231122,145600,1859506150,5730,5740,5740,5720,132
20231122,145500,1858749920,5730,5730,5730,5730,406
20231122,145400,1856423540,5730,5730,5730,5730,22
20231122,145300,1856297480,5720,5750,5750,5720,1209
20231122,145200,1849368110,5730,5740,5740,5730,11
20231122,145100,1849304980,5740,5740,5740,5740,1
20231122,145000,1849299240,5750,5720,5750,5720,203
20231122,144900,1848138000,5720,5730,5730,5720,1000
20231122,144800,1842414660,5750,5740,5750,5740,131
20231122,144700,1841661720,5740,5740,5740,5740,50
20231122,144600,1841374720,5750,5710,5750,5710,252
20231122,144500,1839935760,5710,5720,5720,5710,1390
20231122,144400,1831985790,5720,5730,5730,5720,785
20231122,144300,1827488090,5720,5730,5760,5720,3949
20231122,144200,1804884200,5740,5740,5740,5740,1019
20231122,144100,1799035140,5740,5750,5750,5740,200
20231122,144000,1797886420,5760,5760,5760,5760,50
20231122,143900,1797598420,5760,5760,5760,5760,0
20231122,143800,1797598420,5760,5740,5760,5740,5
20231122,143700,1797569700,5760,5760,5760,5760,0
20231122,143600,1797569700,5760,5760,5760,5760,51
20231122,143500,1797275940,5740,5740,5740,5740,800
20231122,143400,1792683940,5760,5760,5760,5760,1
20231122,143300,1792678180,5740,5760,5760,5740,1634
20231122,143200,1783277270,5760,5750,5760,5750,35
20231122,143100,1783075810,5760,5760,5760,5760,51
20231122,143000,1782782050,5750,5750,5750,5750,30
20231122,142900,1782609550,5760,5760,5760,5760,0
20231122,142800,1782609550,5760,5760,5760,5760,16
20231122,142700,1782517390,5750,5760,5760,5750,303
20231122,142600,1780775110,5760,5760,5770,5750,3045
20231122,142500,1763266070,5760,5760,5760,5760,2000
20231122,142400,1751746070,5760,5770,5770,5750,2278
20231122,142300,1738637550,5760,5770,5770,5760,104
20231122,142200,1738038500,5760,5760,5760,5760,627
20231122,142100,1734426980,5770,5770,5770,5770,0
20231122,142000,1734426980,5770,5780,5780,5770,2251
20231122,141900,1721419660,5790,5780,5790,5780,24
20231122,141800,1721280800,5780,5780,5780,5780,907
20231122,141700,1716038340,5780,5780,5780,5780,5
20231122,141600,1716009440,5780,5790,5790,5780,100
20231122,141500,1715430470,5780,5770,5780,5770,172
20231122,141400,1714436880,5770,5770,5770,5770,8
20231122,141300,1714390720,5760,5750,5760,5750,697
20231122,141200,1710382370,5760,5760,5760,5760,160
20231122,141100,1709460770,5760,5760,5760,5760,650
20231122,141000,1705716770,5760,5780,5780,5760,594
20231122,140900,1702294330,5780,5790,5790,5780,5
20231122,140800,1702265420,5770,5770,5770,5770,134
20231122,140700,1701492240,5790,5790,5790,5790,1
20231122,140600,1701486450,5770,5770,5770,5770,326
20231122,140500,1699605430,5770,5770,5770,5770,3
20231122,140400,1699588120,5770,5770,5770,5770,30
20231122,140300,1699415020,5770,5770,5770,5770,614
20231122,140200,1695872240,5770,5780,5780,5770,256
20231122,140100,1694394990,5780,5790,5790,5780,914
20231122,140000,1689109630,5790,5790,5790,5790,56
20231122,135900,1688785390,5790,5790,5790,5790,5
20231122,135800,1688756440,5790,5780,5790,5780,123
20231122,135700,1688045490,5770,5770,5800,5770,70
20231122,135600,1687640800,5770,5790,5790,5770,439
20231122,135500,1685104140,5790,5780,5790,5780,73
20231122,135400,1684682190,5780,5800,5800,5780,14
20231122,135300,1684601210,5780,5790,5800,5780,1975
20231122,135200,1673184670,5810,5790,5810,5790,100
20231122,135100,1672605630,5790,5790,5790,5790,2
20231122,135000,1672594050,5810,5810,5810,5790,10
20231122,134900,1672536050,5830,5830,5830,5830,1
20231122,134800,1672530220,5790,5810,5810,5790,1502
20231122,134700,1663833560,5810,5810,5810,5810,10
20231122,134600,1663775460,5810,5810,5810,5800,18
20231122,134500,1663670990,5790,5820,5830,5790,167
20231122,134400,1662703570,5830,5820,5840,5790,255
20231122,134300,1661225600,5840,5800,5840,5800,144
20231122,134200,1660390360,5840,5840,5840,5840,1
20231122,134100,1660384520,5810,5850,5850,5810,204
20231122,134000,1659198840,5850,5850,5860,5830,382
20231122,133900,1656970250,5860,5850,5860,5830,907
20231122,133800,1651672770,5870,5850,5870,5840,2214
20231122,133700,1638731970,5870,5880,5880,5850,2037
20231122,133600,1626776760,5870,5850,5880,5850,1040
20231122,133500,1620685410,5850,5800,5850,5800,1121
20231122,133400,1614161430,5800,5800,5800,5800,47
20231122,133300,1613888830,5820,5800,5820,5790,630
20231122,133200,1610238550,5820,5810,5820,5790,2203
20231122,133100,1597432150,5800,5800,5800,5800,250
20231122,133000,1595982150,5800,5800,5800,5800,431
20231122,132900,1593482350,5810,5810,5820,5800,318
20231122,132800,1591634910,5810,5810,5820,5810,324
20231122,132700,1589752460,5820,5820,5820,5810,526
20231122,132600,1586692170,5820,5820,5820,5820,528
20231122,132500,1583619210,5820,5820,5830,5820,1857
20231122,132400,1572811450,5830,5830,5830,5830,762
20231122,132300,1568368990,5840,5840,5840,5840,14
20231122,132200,1568287230,5840,5830,5840,5830,324
20231122,132100,1566398120,5830,5840,5840,5830,4464
20231122,132000,1540358870,5840,5840,5840,5840,80
20231122,131900,1539891670,5870,5840,5870,5820,3943
20231122,131800,1516904020,5830,5830,5860,5830,2045
20231122,131700,1504978700,5870,5830,5870,5830,4171
20231122,131600,1480609610,5830,5840,5840,5830,808
20231122,131500,1475891020,5840,5850,5850,5840,509
20231122,131400,1472913400,5840,5870,5880,5840,1242
20231122,131300,1465638490,5870,5870,5880,5840,4183
20231122,131200,1441064310,5870,5850,5870,5840,6752
20231122,131100,1401503310,5840,5840,5840,5840,840
20231122,131000,1396597710,5830,5820,5830,5820,2252
20231122,130900,1383479230,5820,5810,5820,5810,1031
20231122,130800,1377479170,5800,5810,5810,5800,70
20231122,130700,1377072970,5800,5800,5800,5800,122
20231122,130600,1376365370,5820,5820,5820,5820,2
20231122,130500,1376353730,5800,5820,5830,5800,509
20231122,130400,1373397120,5820,5810,5820,5810,687
20231122,130300,1369404100,5810,5810,5810,5810,107
20231122,130200,1368782430,5820,5800,5820,5800,376
20231122,130100,1366601610,5800,5800,5800,5800,108
20231122,130000,1365975210,5800,5800,5800,5790,158
20231122,125900,1365060240,5790,5790,5790,5780,1917
20231122,125800,1353961810,5790,5780,5790,5780,211
20231122,125700,1352742010,5770,5770,5770,5770,165
20231122,125600,1351789960,5770,5770,5770,5770,50
20231122,125500,1351501460,5770,5780,5780,5770,23
20231122,125400,1351368740,5780,5760,5780,5760,352
20231122,125300,1349341020,5760,5760,5760,5760,60
20231122,125200,1348995420,5760,5760,5760,5760,365
20231122,125100,1346893020,5760,5760,5760,5760,64
20231122,125000,1346524380,5760,5790,5790,5760,203
20231122,124900,1345349040,5760,5780,5780,5760,1565
20231122,124800,1336309860,5780,5770,5780,5770,6
20231122,124700,1336275190,5770,5770,5780,5770,753
20231122,124600,1331924750,5770,5760,5770,5760,93
20231122,124500,1331388740,5760,5760,5760,5760,231
20231122,124400,1330058180,5760,5730,5760,5730,36
20231122,124300,1329851780,5730,5750,5760,5730,3883
20231122,124200,1307536480,5750,5770,5770,5750,660
20231122,124100,1303735310,5770,5770,5780,5750,1491
20231122,124000,1295144560,5760,5790,5790,5760,960
20231122,123900,1289605180,5790,5800,5810,5790,3468
20231122,123800,1269501620,5800,5790,5800,5780,2892
20231122,123700,1252741040,5780,5790,5790,5770,1594
20231122,123600,1243517240,5750,5800,5830,5750,11897
20231122,123500,1174603700,5810,5840,5860,5810,18365
20231122,123400,1067376590,5840,5780,5840,5770,16440
20231122,123300,972001980,5790,5690,5790,5690,5220
20231122,123200,941984700,5700,5700,5700,5700,0
20231122,123100,941984700,5700,5690,5700,5690,33
20231122,123000,941796660,5670,5670,5670,5670,25
20231122,122900,941654910,5700,5700,5700,5700,0
20231122,122800,941654910,5700,5700,5700,5690,7
20231122,122700,941615020,5700,5680,5700,5680,58
20231122,122600,941284830,5700,5680,5700,5670,45
20231122,122500,941029180,5690,5670,5690,5670,100
20231122,122400,940460790,5670,5660,5670,5660,500
20231122,122300,937625840,5670,5670,5670,5670,0
20231122,122200,937625840,5670,5670,5670,5670,0
20231122,122100,937625840,5670,5670,5670,5670,0
20231122,122000,937625840,5670,5670,5670,5670,0
20231122,121900,937625840,5670,5670,5670,5670,0
20231122,121800,937625840,5670,5670,5670,5670,20
20231122,121700,937512440,5640,5640,5640,5640,700
20231122,121600,933564440,5640,5650,5650,5640,80
20231122,121500,933113220,5670,5670,5670,5670,0
20231122,121400,933113220,5670,5670,5670,5670,0
20231122,121300,933113220,5670,5670,5670,5670,0
20231122,121200,933113220,5670,5670,5670,5670,0
20231122,121100,933113220,5670,5670,5670,5670,0
20231122,121000,933113220,5670,5670,5670,5670,1
20231122,120900,933107550,5640,5640,5640,5640,0
20231122,120800,933107550,5640,5640,5640,5640,0
20231122,120700,933107550,5640,5640,5640,5640,0
20231122,120600,933107550,5640,5640,5640,5640,0
20231122,120500,933107550,5640,5640,5640,5640,0
20231122,120400,933107550,5640,5650,5650,5640,2000
20231122,120300,921817550,5650,5650,5650,5650,0
20231122,120200,921817550,5650,5650,5650,5650,0
20231122,120100,921817550,5650,5680,5680,5650,43
20231122,120000,921574510,5650,5670,5670,5650,305
20231122,115900,919848880,5680,5670,5680,5670,120
20231122,115800,919168430,5670,5670,5670,5670,0
20231122,115700,919168430,5670,5680,5680,5670,96
20231122,115600,918623310,5680,5680,5680,5680,3
20231122,115500,918606270,5670,5670,5670,5670,372
20231122,115400,916497030,5690,5690,5690,5690,0
20231122,115300,916497030,5690,5690,5690,5690,0
20231122,115200,916497030,5690,5690,5690,5690,0
20231122,115100,916497030,5690,5690,5690,5690,0
20231122,115000,916497030,5690,5650,5690,5650,14
20231122,114900,916417770,5690,5690,5690,5690,0
20231122,114800,916417770,5690,5690,5690,5690,3
20231122,114700,916400700,5660,5690,5690,5660,2431
20231122,114600,902638740,5690,5690,5690,5690,52
20231122,114500,902342860,5690,5690,5690,5690,50
20231122,114400,902058360,5700,5690,5700,5690,104
20231122,114300,901466560,5690,5690,5690,5690,0
20231122,114200,901466560,5690,5660,5690,5660,333
20231122,114100,899581310,5670,5670,5670,5670,12
20231122,114000,899513270,5690,5670,5690,5670,21
20231122,113900,899394180,5670,5690,5690,5670,1141
20231122,113800,892918700,5690,5690,5690,5690,0
20231122,113700,892918700,5690,5690,5690,5680,203
20231122,113600,891765250,5700,5700,5700,5700,0
20231122,113500,891765250,5700,5690,5700,5690,38
20231122,113400,891549010,5700,5700,5700,5700,0
20231122,113300,891549010,5700,5700,5700,5700,0
20231122,113200,891549010,5700,5700,5700,5700,7
20231122,113100,891509110,5720,5720,5720,5720,0
20231122,113000,891509110,5720,5720,5720,5720,2
20231122,112900,891497670,5720,5720,5720,5720,0
20231122,112800,891497670,5720,5690,5720,5680,194
20231122,112700,890394050,5730,5710,5730,5710,230
20231122,112600,889078010,5710,5700,5710,5700,50
20231122,112500,888792520,5710,5710,5710,5710,0
20231122,112400,888792520,5710,5710,5710,5710,2
20231122,112300,888781100,5720,5720,5720,5720,0
20231122,112200,888781100,5720,5720,5720,5720,0
20231122,112100,888781100,5720,5720,5720,5720,1
20231122,112000,888775380,5670,5690,5690,5670,792
20231122,111900,884278500,5710,5710,5710,5710,0
20231122,111800,884278500,5710,5700,5710,5680,763
20231122,111700,879934990,5710,5710,5710,5710,0
20231122,111600,879934990,5710,5710,5720,5710,121
20231122,111500,879244070,5710,5710,5710,5710,260
20231122,111400,877759470,5710,5710,5720,5710,350
20231122,111300,875760470,5720,5730,5730,5720,1533
20231122,111200,866987670,5740,5740,5740,5740,135
20231122,111100,866212770,5760,5760,5760,5760,10
20231122,111000,866155170,5760,5750,5760,5750,16
20231122,110900,866063020,5740,5740,5740,5740,51
20231122,110800,865770280,5760,5750,5760,5750,786
20231122,110700,861250160,5750,5750,5750,5750,131
20231122,110600,860496910,5720,5730,5730,5720,100
20231122,110500,859924850,5720,5750,5750,5720,1537
20231122,110400,851118390,5730,5750,5760,5730,1371
20231122,110300,843223140,5720,5760,5760,5720,940
20231122,110200,837812740,5760,5710,5780,5710,4831
20231122,110100,810075440,5720,5640,5720,5640,5522
20231122,110000,778685480,5630,5630,5630,5630,0
20231122,105900,778685480,5630,5650,5650,5630,39
20231122,105800,778465150,5650,5650,5660,5650,654
20231122,105700,774768910,5640,5640,5640,5640,203
20231122,105600,773623990,5630,5630,5630,5630,218
20231122,105500,772396650,5630,5630,5630,5630,0
20231122,105400,772396650,5630,5630,5630,5630,22
20231122,105300,772272790,5600,5640,5640,5600,1650
20231122,105200,762989510,5650,5640,5650,5620,909
20231122,105100,757877540,5630,5650,5650,5630,968
20231122,105000,752417700,5630,5650,5650,5630,5
20231122,104900,752389470,5640,5640,5640,5640,500
20231122,104800,749569470,5650,5650,5650,5650,0
20231122,104700,749569470,5650,5650,5650,5650,0
20231122,104600,749569470,5650,5650,5650,5650,0
20231122,104500,749569470,5650,5630,5650,5630,54
20231122,104400,749265290,5620,5630,5630,5620,372
20231122,104300,747174350,5660,5660,5660,5660,0
20231122,104200,747174350,5660,5660,5660,5660,0
20231122,104100,747174350,5660,5630,5660,5630,121
20231122,104000,746492430,5630,5630,5630,5630,95
20231122,103900,745957580,5630,5630,5630,5630,0
20231122,103800,745957580,5630,5630,5630,5630,0
20231122,103700,745957580,5630,5630,5630,5630,1
20231122,103600,745951950,5610,5610,5610,5610,0
20231122,103500,745951950,5610,5620,5620,5610,701
20231122,103400,742019330,5630,5580,5630,5570,2160
20231122,103300,729912280,5610,5620,5640,5590,2294
20231122,103200,717060400,5650,5650,5650,5650,30
20231122,103100,716890900,5650,5650,5650,5650,0
20231122,103000,716890900,5650,5650,5650,5650,12
20231122,102900,716823100,5660,5660,5660,5660,100
20231122,102800,716257100,5660,5610,5660,5610,202
20231122,102700,715121700,5620,5630,5670,5620,471
20231122,102600,712473780,5630,5630,5630,5620,601
20231122,102500,709092800,5680,5680,5680,5680,0
20231122,102400,709092800,5680,5680,5680,5680,0
20231122,102300,709092800,5680,5650,5680,5650,301
20231122,102200,707392120,5690,5690,5690,5690,0
20231122,102100,707392120,5690,5690,5690,5690,0
20231122,102000,707392120,5690,5670,5690,5670,633
20231122,101900,703797640,5680,5640,5680,5640,1251
20231122,101800,696713300,5640,5640,5650,5640,207
20231122,101700,695545770,5630,5630,5630,5630,1480
20231122,101600,687213370,5630,5650,5650,5630,313
20231122,101500,685450660,5660,5650,5660,5650,21
20231122,101400,685331820,5660,5650,5660,5650,89
20231122,101300,684828590,5650,5640,5650,5640,158
20231122,101200,683935950,5640,5640,5640,5640,5
20231122,101100,683907750,5650,5630,5650,5630,151
20231122,101000,683057600,5630,5640,5640,5630,55
20231122,100900,682747800,5600,5640,5640,5600,26
20231122,100800,682601960,5610,5630,5630,5610,1028
20231122,100700,676830460,5610,5630,5630,5610,409
20231122,100600,674534950,5620,5620,5620,5620,228
20231122,100500,673253590,5600,5640,5640,5600,827
20231122,100400,668621750,5600,5650,5650,5600,568
20231122,100300,665424160,5650,5600,5660,5590,2566
20231122,100200,650974670,5580,5630,5630,5570,8090
20231122,100100,605645240,5630,5680,5680,5630,661
20231122,100000,601921260,5630,5650,5690,5630,806
20231122,095900,597378900,5660,5690,5710,5660,1293
20231122,095800,590047730,5710,5710,5710,5710,0
20231122,095700,590047730,5710,5700,5710,5700,808
20231122,095600,585442050,5700,5700,5700,5700,100
20231122,095500,584872050,5710,5690,5710,5690,259
20231122,095400,583398120,5690,5700,5700,5690,572
20231122,095300,580142190,5710,5710,5710,5710,500
20231122,095200,577287190,5710,5710,5710,5710,40
20231122,095100,577058790,5720,5680,5720,5680,1648
20231122,095000,567658230,5670,5670,5670,5650,403
20231122,094900,565375380,5670,5650,5670,5650,425
20231122,094800,562974030,5650,5650,5670,5640,796
20231122,094700,558471050,5650,5650,5680,5650,5887
20231122,094600,525160290,5650,5810,5810,5630,10634
20231122,094500,464600560,5810,5810,5810,5810,186
20231122,094400,463519900,5770,5800,5810,5770,3881
20231122,094300,441014680,5790,5770,5790,5770,1034
20231122,094200,435029580,5770,5760,5770,5760,66
20231122,094100,434649300,5740,5720,5740,5720,533
20231122,094000,431599200,5730,5760,5760,5730,2641
20231122,093900,416453870,5750,5760,5760,5750,1050
20231122,093800,410411270,5770,5770,5770,5770,333
20231122,093700,408489860,5770,5770,5770,5770,330
20231122,093600,406585760,5780,5780,5800,5770,900
20231122,093500,401385780,5810,5790,5820,5780,4082
20231122,093400,377659280,5800,5790,5800,5770,1837
20231122,093300,367043160,5810,5790,5810,5780,569
20231122,093200,363746310,5780,5790,5790,5780,597
20231122,093100,360289910,5800,5800,5800,5780,240
20231122,093000,358898910,5780,5800,5800,5780,1183
20231122,092900,352041770,5800,5790,5800,5790,698
20231122,092800,347994040,5790,5780,5790,5760,233
20231122,092700,346645780,5750,5790,5800,5750,520
20231122,092600,343638280,5800,5790,5800,5770,91
20231122,092500,343112010,5790,5710,5790,5710,6131
20231122,092400,307705510,5700,5710,5710,5700,626
20231122,092300,304137110,5730,5730,5730,5730,285
20231122,092200,302504060,5700,5700,5740,5700,995
20231122,092100,296832200,5700,5730,5740,5700,1415
20231122,092000,288752820,5730,5760,5770,5730,1240
20231122,091900,281639690,5770,5760,5770,5740,391
20231122,091800,279393370,5770,5770,5780,5740,102
20231122,091700,278804300,5770,5750,5770,5750,1153
20231122,091600,272174110,5750,5720,5750,5710,527
20231122,091500,269153820,5720,5740,5740,5720,1605
20231122,091400,259958360,5750,5730,5750,5730,667
20231122,091300,256134640,5730,5730,5730,5720,998
20231122,091200,250417720,5730,5790,5790,5730,5933
20231122,091100,216322010,5780,5750,5780,5750,1264
20231122,091000,209018260,5780,5790,5790,5770,3067
20231122,090900,191290800,5790,5780,5790,5750,2906
20231122,090800,174517170,5780,5790,5790,5740,6341
20231122,090700,137920110,5790,5780,5790,5770,2149
20231122,090600,125505390,5750,5720,5780,5680,2493
20231122,090500,111169140,5680,5650,5690,5650,5113
20231122,090400,82187810,5680,5610,5680,5610,2736
20231122,090300,66762220,5610,5650,5650,5610,2440
20231122,090200,53058220,5620,5650,5650,5620,1141
20231122,090100,46628460,5650,5550,5650,5550,1830
20231122,090000,36380820,5550,5520,5580,5520,6251