stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203500,842860622,1065,1065,1065,1065,21075
20231122,203400,842860622,1065,1065,1065,1065,0
20231122,203300,842860622,1065,1065,1065,1065,0
20231122,203200,842860622,1065,1065,1065,1065,0
20231122,203100,842860622,1065,1065,1065,1065,0
20231122,203000,842860622,1065,1065,1065,1065,0
20231122,202900,842860622,1065,1065,1065,1065,0
20231122,202800,842860622,1065,1065,1065,1065,0
20231122,202700,842860622,1065,1065,1065,1065,0
20231122,202600,842860622,1065,1065,1065,1065,0
20231122,202500,842860622,1065,1065,1065,1065,0
20231122,202400,842860622,1065,1065,1065,1065,0
20231122,202300,842860622,1065,1065,1065,1065,0
20231122,202200,842860622,1065,1065,1065,1065,0
20231122,202100,842860622,1065,1065,1065,1065,0
20231122,202000,842860622,1065,1065,1065,1065,0
20231122,201900,842860622,1065,1065,1065,1065,0
20231122,201800,842860622,1065,1065,1065,1065,0
20231122,201700,842860622,1065,1065,1065,1065,0
20231122,201600,842860622,1065,1065,1065,1065,0
20231122,201500,842860622,1065,1065,1065,1065,0
20231122,201400,842860622,1065,1065,1065,1065,0
20231122,201300,842860622,1065,1065,1065,1065,0
20231122,201200,842860622,1065,1065,1065,1065,0
20231122,201100,842860622,1065,1065,1065,1065,0
20231122,201000,842860622,1065,1065,1065,1065,0
20231122,200900,842860622,1065,1065,1065,1065,0
20231122,200800,842860622,1065,1065,1065,1065,0
20231122,200700,842860622,1065,1065,1065,1065,0
20231122,200600,842860622,1065,1065,1065,1065,0
20231122,200500,842860622,1065,1065,1065,1065,21075
20231122,200400,842860622,1065,1065,1065,1065,0
20231122,200300,842860622,1065,1065,1065,1065,0
20231122,200200,842860622,1065,1065,1065,1065,0
20231122,200100,842860622,1065,1065,1065,1065,0
20231122,200000,842860622,1065,1065,1065,1065,0
20231122,195900,842860622,1065,1065,1065,1065,0
20231122,195800,842860622,1065,1065,1065,1065,0
20231122,195700,842860622,1065,1065,1065,1065,0
20231122,195600,842860622,1065,1065,1065,1065,0
20231122,195500,842860622,1065,1065,1065,1065,0
20231122,195400,842860622,1065,1065,1065,1065,0
20231122,195300,842860622,1065,1065,1065,1065,0
20231122,195200,842860622,1065,1065,1065,1065,0
20231122,195100,842860622,1065,1065,1065,1065,0
20231122,195000,842860622,1065,1065,1065,1065,0
20231122,194900,842860622,1065,1065,1065,1065,0
20231122,194800,842860622,1065,1065,1065,1065,0
20231122,194700,842860622,1065,1065,1065,1065,0
20231122,194600,842860622,1065,1065,1065,1065,0
20231122,194500,842860622,1065,1065,1065,1065,0
20231122,194400,842860622,1065,1065,1065,1065,0
20231122,194300,842860622,1065,1065,1065,1065,0
20231122,194200,842860622,1065,1065,1065,1065,0
20231122,194100,842860622,1065,1065,1065,1065,0
20231122,194000,842860622,1065,1065,1065,1065,0
20231122,193900,842860622,1065,1065,1065,1065,0
20231122,193800,842860622,1065,1065,1065,1065,0
20231122,193700,842860622,1065,1065,1065,1065,0
20231122,193600,842860622,1065,1065,1065,1065,0
20231122,193500,842860622,1065,1065,1065,1065,21075
20231122,193400,842860622,1065,1065,1065,1065,0
20231122,193300,842860622,1065,1065,1065,1065,0
20231122,193200,842860622,1065,1065,1065,1065,0
20231122,193100,842860622,1065,1065,1065,1065,0
20231122,193000,842860622,1065,1065,1065,1065,0
20231122,192900,842860622,1065,1065,1065,1065,0
20231122,192800,842860622,1065,1065,1065,1065,0
20231122,192700,842860622,1065,1065,1065,1065,0
20231122,192600,842860622,1065,1065,1065,1065,0
20231122,192500,842860622,1065,1065,1065,1065,0
20231122,192400,842860622,1065,1065,1065,1065,0
20231122,192300,842860622,1065,1065,1065,1065,0
20231122,192200,842860622,1065,1065,1065,1065,0
20231122,192100,842860622,1065,1065,1065,1065,0
20231122,192000,842860622,1065,1065,1065,1065,0
20231122,191900,842860622,1065,1065,1065,1065,0
20231122,191800,842860622,1065,1065,1065,1065,0
20231122,191700,842860622,1065,1065,1065,1065,0
20231122,191600,842860622,1065,1065,1065,1065,0
20231122,191500,842860622,1065,1065,1065,1065,0
20231122,191400,842860622,1065,1065,1065,1065,0
20231122,191300,842860622,1065,1065,1065,1065,0
20231122,191200,842860622,1065,1065,1065,1065,0
20231122,191100,842860622,1065,1065,1065,1065,0
20231122,191000,842860622,1065,1065,1065,1065,0
20231122,190900,842860622,1065,1065,1065,1065,0
20231122,190800,842860622,1065,1065,1065,1065,0
20231122,190700,842860622,1065,1065,1065,1065,0
20231122,190600,842860622,1065,1065,1065,1065,0
20231122,190500,842860622,1065,1065,1065,1065,21075
20231122,190400,842860622,1065,1065,1065,1065,0
20231122,190300,842860622,1065,1065,1065,1065,0
20231122,190200,842860622,1065,1065,1065,1065,0
20231122,190100,842860622,1065,1065,1065,1065,0
20231122,190000,842860622,1065,1065,1065,1065,0
20231122,185900,842860622,1065,1065,1065,1065,0
20231122,185800,842860622,1065,1065,1065,1065,0
20231122,185700,842860622,1065,1065,1065,1065,0
20231122,185600,842860622,1065,1065,1065,1065,0
20231122,185500,842860622,1065,1065,1065,1065,0
20231122,185400,842860622,1065,1065,1065,1065,0
20231122,185300,842860622,1065,1065,1065,1065,0
20231122,185200,842860622,1065,1065,1065,1065,0
20231122,185100,842860622,1065,1065,1065,1065,0
20231122,185000,842860622,1065,1065,1065,1065,0
20231122,184900,842860622,1065,1065,1065,1065,0
20231122,184800,842860622,1065,1065,1065,1065,0
20231122,184700,842860622,1065,1065,1065,1065,0
20231122,184600,842860622,1065,1065,1065,1065,0
20231122,184500,842860622,1065,1065,1065,1065,0
20231122,184400,842860622,1065,1065,1065,1065,0
20231122,184300,842860622,1065,1065,1065,1065,0
20231122,184200,842860622,1065,1065,1065,1065,0
20231122,184100,842860622,1065,1065,1065,1065,0
20231122,184000,842860622,1065,1065,1065,1065,0
20231122,183900,842860622,1065,1065,1065,1065,0
20231122,183800,842860622,1065,1065,1065,1065,0
20231122,183700,842860622,1065,1065,1065,1065,0
20231122,183600,842860622,1065,1065,1065,1065,0
20231122,183500,842860622,1065,1065,1065,1065,21075
20231122,183400,842860622,1065,1065,1065,1065,0
20231122,183300,842860622,1065,1065,1065,1065,0
20231122,183200,842860622,1065,1065,1065,1065,0
20231122,183100,842860622,1065,1065,1065,1065,0
20231122,183000,842860622,1065,1065,1065,1065,0
20231122,182900,842860622,1065,1065,1065,1065,0
20231122,182800,842860622,1065,1065,1065,1065,0
20231122,182700,842860622,1065,1065,1065,1065,0
20231122,182600,842860622,1065,1065,1065,1065,0
20231122,182500,842860622,1065,1065,1065,1065,0
20231122,182400,842860622,1065,1065,1065,1065,0
20231122,182300,842860622,1065,1065,1065,1065,0
20231122,182200,842860622,1065,1065,1065,1065,0
20231122,182100,842860622,1065,1065,1065,1065,0
20231122,182000,842860622,1065,1065,1065,1065,0
20231122,181900,842860622,1065,1065,1065,1065,0
20231122,181800,842860622,1065,1065,1065,1065,0
20231122,181700,842860622,1065,1065,1065,1065,0
20231122,181600,842860622,1065,1065,1065,1065,0
20231122,181500,842860622,1065,1065,1065,1065,0
20231122,181400,842860622,1065,1065,1065,1065,0
20231122,181300,842860622,1065,1065,1065,1065,0
20231122,181200,842860622,1065,1065,1065,1065,0
20231122,181100,842860622,1065,1065,1065,1065,0
20231122,181000,842860622,1065,1065,1065,1065,0
20231122,180900,842860622,1065,1065,1065,1065,0
20231122,180800,842860622,1065,1065,1065,1065,0
20231122,180700,842860622,1065,1065,1065,1065,0
20231122,180600,842860622,1065,1065,1065,1065,0
20231122,180500,842860622,1065,1065,1065,1065,21075
20231122,180400,842860622,1065,1065,1065,1065,0
20231122,180300,842860622,1065,1065,1065,1065,0
20231122,180200,842860622,1065,1065,1065,1065,0
20231122,180100,842860622,1065,1065,1065,1065,0
20231122,180000,842860622,1065,1065,1065,1065,0
20231122,175900,842860622,1065,1065,1065,1065,0
20231122,175800,842860622,1065,1065,1065,1065,0
20231122,175700,842860622,1065,1065,1065,1065,0
20231122,175600,842860622,1065,1065,1065,1065,0
20231122,175500,842860622,1065,1065,1065,1065,0
20231122,175400,842860622,1065,1065,1065,1065,0
20231122,175300,842860622,1065,1065,1065,1065,0
20231122,175200,842860622,1065,1065,1065,1065,0
20231122,175100,842860622,1065,1065,1065,1065,0
20231122,175000,842860622,1065,1065,1065,1065,0
20231122,174900,842860622,1065,1065,1065,1065,0
20231122,174800,842860622,1065,1065,1065,1065,0
20231122,174700,842860622,1065,1065,1065,1065,0
20231122,174600,842860622,1065,1065,1065,1065,0
20231122,174500,842860622,1065,1065,1065,1065,0
20231122,174400,842860622,1065,1065,1065,1065,0
20231122,174300,842860622,1065,1065,1065,1065,0
20231122,174200,842860622,1065,1065,1065,1065,0
20231122,174100,842860622,1065,1065,1065,1065,0
20231122,174000,842860622,1065,1065,1065,1065,0
20231122,173900,842860622,1065,1065,1065,1065,0
20231122,173800,842860622,1065,1065,1065,1065,0
20231122,173700,842860622,1065,1065,1065,1065,0
20231122,173600,842860622,1065,1065,1065,1065,0
20231122,173500,842860622,1065,1065,1065,1065,21075
20231122,173400,842860622,1065,1065,1065,1065,0
20231122,173300,842860622,1065,1065,1065,1065,0
20231122,173200,842860622,1065,1065,1065,1065,0
20231122,173100,842860622,1065,1065,1065,1065,0
20231122,173000,842860622,1065,1065,1065,1065,0
20231122,172900,842860622,1065,1065,1065,1065,0
20231122,172800,842860622,1065,1065,1065,1065,0
20231122,172700,842860622,1065,1065,1065,1065,0
20231122,172600,842860622,1065,1065,1065,1065,0
20231122,172500,842860622,1065,1065,1065,1065,0
20231122,172400,842860622,1065,1065,1065,1065,0
20231122,172300,842860622,1065,1065,1065,1065,0
20231122,172200,842860622,1065,1065,1065,1065,0
20231122,172100,842860622,1065,1065,1065,1065,0
20231122,172000,842860622,1065,1065,1065,1065,0
20231122,171900,842860622,1065,1065,1065,1065,0
20231122,171800,842860622,1065,1065,1065,1065,0
20231122,171700,842860622,1065,1065,1065,1065,0
20231122,171600,842860622,1065,1065,1065,1065,0
20231122,171500,842860622,1065,1065,1065,1065,0
20231122,171400,842860622,1065,1065,1065,1065,0
20231122,171300,842860622,1065,1065,1065,1065,0
20231122,171200,842860622,1065,1065,1065,1065,0
20231122,171100,842860622,1065,1065,1065,1065,0
20231122,171000,842860622,1065,1065,1065,1065,0
20231122,170900,842860622,1065,1065,1065,1065,0
20231122,170800,842860622,1065,1065,1065,1065,0
20231122,170700,842860622,1065,1065,1065,1065,0
20231122,170600,842860622,1065,1065,1065,1065,0
20231122,170500,842860622,1065,1065,1065,1065,21075
20231122,170400,842860622,1065,1065,1065,1065,0
20231122,170300,842860622,1065,1065,1065,1065,0
20231122,170200,842860622,1065,1065,1065,1065,0
20231122,170100,842860622,1065,1065,1065,1065,0
20231122,170000,842860622,1065,1065,1065,1065,0
20231122,165900,842860622,1065,1065,1065,1065,0
20231122,165800,842860622,1065,1065,1065,1065,0
20231122,165700,842860622,1065,1065,1065,1065,0
20231122,165600,842860622,1065,1065,1065,1065,0
20231122,165500,842860622,1065,1065,1065,1065,0
20231122,165400,842860622,1065,1065,1065,1065,0
20231122,165300,842860622,1065,1065,1065,1065,0
20231122,165200,842860622,1065,1065,1065,1065,0
20231122,165100,842860622,1065,1065,1065,1065,0
20231122,165000,842860622,1065,1065,1065,1065,0
20231122,164900,842860622,1065,1065,1065,1065,0
20231122,164800,842860622,1065,1065,1065,1065,0
20231122,164700,842860622,1065,1065,1065,1065,0
20231122,164600,842860622,1065,1065,1065,1065,0
20231122,164500,842860622,1065,1065,1065,1065,0
20231122,164400,842860622,1065,1065,1065,1065,0
20231122,164300,842860622,1065,1065,1065,1065,0
20231122,164200,842860622,1065,1065,1065,1065,0
20231122,164100,842860622,1065,1065,1065,1065,0
20231122,164000,842860622,1065,1065,1065,1065,0
20231122,163900,842860622,1065,1065,1065,1065,0
20231122,163800,842860622,1065,1065,1065,1065,0
20231122,163700,842860622,1065,1065,1065,1065,0
20231122,163600,842860622,1065,1065,1065,1065,0
20231122,163500,842860622,1065,1065,1065,1065,21075
20231122,163400,842860622,1065,1065,1065,1065,0
20231122,163300,842860622,1065,1065,1065,1065,0
20231122,163200,842860622,1065,1065,1065,1065,0
20231122,163100,842860622,1065,1065,1065,1065,0
20231122,163000,842860622,1065,1065,1065,1065,0
20231122,162900,842860622,1065,1065,1065,1065,0
20231122,162800,842860622,1065,1065,1065,1065,0
20231122,162700,842860622,1065,1065,1065,1065,0
20231122,162600,842860622,1065,1065,1065,1065,0
20231122,162500,842860622,1065,1065,1065,1065,0
20231122,162400,842860622,1065,1065,1065,1065,0
20231122,162300,842860622,1065,1065,1065,1065,0
20231122,162200,842860622,1065,1065,1065,1065,0
20231122,162100,842860622,1065,1065,1065,1065,0
20231122,162000,842860622,1065,1065,1065,1065,0
20231122,161900,842860622,1065,1065,1065,1065,0
20231122,161800,842860622,1065,1065,1065,1065,0
20231122,161700,842860622,1065,1065,1065,1065,0
20231122,161600,842860622,1065,1065,1065,1065,0
20231122,161500,842860622,1065,1065,1065,1065,0
20231122,161400,842860622,1065,1065,1065,1065,0
20231122,161300,842860622,1065,1065,1065,1065,0
20231122,161200,842860622,1065,1065,1065,1065,0
20231122,161100,842860622,1065,1065,1065,1065,0
20231122,161000,842860622,1065,1065,1065,1065,0
20231122,160900,842860622,1065,1065,1065,1065,0
20231122,160800,842860622,1065,1065,1065,1065,0
20231122,160700,842860622,1065,1065,1065,1065,0
20231122,160600,842860622,1065,1065,1065,1065,0
20231122,160500,842860622,1065,1065,1065,1065,21075
20231122,160400,842860622,1065,1065,1065,1065,0
20231122,160300,842860622,1065,1065,1065,1065,0
20231122,160200,842860622,1065,1065,1065,1065,0
20231122,160100,842860622,1065,1065,1065,1065,0
20231122,160000,842860622,1065,1065,1065,1065,0
20231122,155900,842860622,1065,1065,1065,1065,0
20231122,155800,842860622,1065,1065,1065,1065,0
20231122,155700,842860622,1065,1065,1065,1065,0
20231122,155600,842860622,1065,1065,1065,1065,0
20231122,155500,842860622,1065,1065,1065,1065,0
20231122,155400,842860622,1065,1065,1065,1065,0
20231122,155300,842860622,1065,1065,1065,1065,0
20231122,155200,842860622,1065,1065,1065,1065,0
20231122,155100,842860622,1065,1065,1065,1065,0
20231122,155000,842860622,1065,1065,1065,1065,0
20231122,154900,842860622,1065,1065,1065,1065,0
20231122,154800,842860622,1065,1065,1065,1065,0
20231122,154700,842860622,1065,1065,1065,1065,0
20231122,154600,842860622,1065,1065,1065,1065,0
20231122,154500,842860622,1065,1065,1065,1065,0
20231122,154400,842860622,1065,1065,1065,1065,0
20231122,154300,842860622,1065,1065,1065,1065,0
20231122,154200,842860622,1065,1065,1065,1065,0
20231122,154100,842860622,1065,1065,1065,1065,0
20231122,154000,842860622,1065,1065,1065,1065,0
20231122,153900,842860622,1065,1065,1065,1065,0
20231122,153800,842860622,1065,1065,1065,1065,0
20231122,153700,842860622,1065,1065,1065,1065,0
20231122,153600,842860622,1065,1065,1065,1065,0
20231122,153500,842860622,1065,1065,1065,1065,21075
20231122,153400,842860622,1065,1065,1065,1065,0
20231122,153300,842860622,1065,1065,1065,1065,0
20231122,153200,842860622,1065,1065,1065,1065,0
20231122,153100,842860622,1065,1065,1065,1065,0
20231122,153000,842860622,1065,1065,1065,1065,21075
20231122,152900,820415747,1055,1055,1055,1055,0
20231122,152800,820415747,1055,1055,1055,1055,0
20231122,152700,820415747,1055,1055,1055,1055,0
20231122,152600,820415747,1055,1055,1055,1055,0
20231122,152500,820415747,1055,1055,1055,1055,0
20231122,152400,820415747,1055,1055,1055,1055,0
20231122,152300,820415747,1055,1055,1055,1055,0
20231122,152200,820415747,1055,1055,1055,1055,0
20231122,152100,820415747,1055,1055,1055,1055,0
20231122,152000,820415747,1055,1055,1055,1055,0
20231122,151900,820415747,1055,1053,1056,1052,7397
20231122,151800,812611657,1053,1055,1055,1053,397
20231122,151700,812193232,1055,1053,1055,1053,1368
20231122,151600,810752164,1053,1054,1056,1053,3752
20231122,151500,806795787,1054,1054,1054,1053,303
20231122,151400,806476559,1053,1053,1053,1053,666
20231122,151300,805775261,1053,1052,1053,1052,979
20231122,151200,804744402,1053,1052,1053,1052,394
20231122,151100,804329570,1052,1052,1052,1052,437
20231122,151000,803869846,1051,1052,1052,1051,183
20231122,150900,803677430,1051,1049,1051,1049,1994
20231122,150800,801583244,1049,1049,1049,1048,7798
20231122,150700,793405061,1049,1050,1050,1049,2843
20231122,150600,790420003,1049,1049,1050,1049,2239
20231122,150500,788069308,1048,1048,1049,1048,727
20231122,150400,787306749,1048,1051,1051,1048,1601
20231122,150300,785627131,1051,1051,1051,1051,125
20231122,150200,785495756,1051,1053,1053,1051,2857
20231122,150100,782490270,1054,1054,1055,1054,498
20231122,150000,781965377,1054,1052,1054,1052,2403
20231122,145900,779433941,1053,1052,1053,1052,461
20231122,145800,778948871,1053,1050,1053,1050,242
20231122,145700,778694466,1050,1049,1050,1049,1484
20231122,145600,777136843,1050,1050,1050,1049,304
20231122,145500,776817743,1050,1052,1052,1050,1708
20231122,145400,775022937,1053,1053,1053,1052,187
20231122,145300,774826069,1053,1051,1053,1051,1089
20231122,145200,773680470,1052,1052,1052,1052,7
20231122,145100,773673106,1052,1052,1052,1052,1015
20231122,145000,772605326,1052,1052,1052,1052,1268
20231122,144900,771271390,1052,1052,1052,1052,1
20231122,144800,771270338,1049,1052,1052,1049,1247
20231122,144700,769958905,1052,1051,1052,1049,2889
20231122,144600,766923544,1050,1048,1050,1048,16454
20231122,144500,749656501,1048,1047,1048,1047,111
20231122,144400,749540283,1047,1046,1047,1046,1274
20231122,144300,748206409,1046,1046,1046,1046,156
20231122,144200,748043233,1046,1047,1047,1046,6
20231122,144100,748036952,1047,1046,1047,1046,262
20231122,144000,747762856,1047,1047,1047,1047,46
20231122,143900,747714694,1047,1047,1047,1047,163
20231122,143800,747544033,1047,1047,1047,1047,670
20231122,143700,746842543,1047,1047,1047,1047,651
20231122,143600,746160946,1047,1047,1047,1047,371
20231122,143500,745772509,1047,1047,1047,1045,3071
20231122,143400,742557923,1047,1046,1047,1046,100
20231122,143300,742453293,1046,1047,1047,1046,74
20231122,143200,742375869,1047,1047,1047,1047,41
20231122,143100,742332942,1047,1047,1047,1047,0
20231122,143000,742332942,1047,1047,1047,1047,200
20231122,142900,742123542,1047,1047,1047,1047,1457
20231122,142800,740598063,1047,1045,1047,1045,2230
20231122,142700,738263524,1045,1045,1045,1045,592
20231122,142600,737644884,1043,1044,1044,1043,272
20231122,142500,737361055,1044,1044,1044,1044,216
20231122,142400,737135551,1044,1046,1046,1044,1748
20231122,142300,735309105,1045,1044,1045,1044,454
20231122,142200,734834725,1044,1043,1044,1043,119
20231122,142100,734710589,1043,1044,1044,1043,169
20231122,142000,734534166,1044,1041,1045,1041,48
20231122,141900,734484070,1042,1041,1042,1041,238
20231122,141800,734236311,1041,1041,1041,1041,439
20231122,141700,733779312,1041,1041,1041,1041,61
20231122,141600,733715811,1040,1041,1041,1040,1261
20231122,141500,732403314,1041,1043,1043,1041,2196
20231122,141400,730115295,1046,1045,1046,1045,1022
20231122,141300,729046349,1045,1045,1045,1043,1452
20231122,141200,727530390,1045,1045,1045,1045,2463
20231122,141100,724956555,1046,1046,1046,1046,0
20231122,141000,724956555,1046,1046,1046,1046,10
20231122,140900,724946095,1047,1045,1047,1045,1092
20231122,140800,723803295,1045,1045,1045,1045,400
20231122,140700,723385295,1044,1044,1044,1044,339
20231122,140600,723031379,1045,1045,1045,1044,282
20231122,140500,722736914,1047,1044,1047,1044,190
20231122,140400,722537989,1047,1043,1047,1043,2
20231122,140300,722535899,1048,1044,1048,1044,1945
20231122,140200,720500646,1044,1044,1044,1044,687
20231122,140100,719783418,1045,1044,1045,1044,403
20231122,140000,719362585,1042,1041,1044,1041,1805
20231122,135900,717481592,1038,1037,1041,1037,1120
20231122,135800,716318155,1037,1038,1038,1036,1518
20231122,135700,714743922,1038,1040,1040,1038,405
20231122,135600,714322965,1040,1040,1040,1040,125
20231122,135500,714192965,1041,1040,1041,1040,375
20231122,135400,713802820,1040,1041,1041,1040,769
20231122,135300,713002977,1040,1041,1041,1040,105
20231122,135200,712893677,1041,1041,1041,1041,645
20231122,135100,712222232,1041,1041,1041,1037,5756
20231122,135000,706240193,1042,1042,1042,1042,5
20231122,134900,706234983,1041,1041,1041,1041,724
20231122,134800,705481299,1040,1040,1040,1040,233
20231122,134700,705238979,1040,1040,1040,1040,435
20231122,134600,704786579,1040,1041,1041,1040,234
20231122,134500,704543018,1042,1041,1042,1041,1398
20231122,134400,703086680,1042,1042,1042,1042,1121
20231122,134300,701918598,1042,1043,1043,1040,154
20231122,134200,701758126,1040,1041,1041,1040,233
20231122,134100,701515716,1040,1043,1043,1040,166
20231122,134000,701343058,1043,1043,1043,1043,89
20231122,133900,701250231,1043,1043,1043,1043,99
20231122,133800,701146974,1043,1044,1044,1043,181
20231122,133700,700958165,1044,1042,1044,1042,412
20231122,133600,700528433,1039,1042,1042,1039,12
20231122,133500,700515959,1042,1040,1042,1040,1183
20231122,133400,699284018,1039,1039,1039,1039,86
20231122,133300,699194664,1039,1039,1041,1039,1002
20231122,133200,698152875,1039,1039,1039,1039,30
20231122,133100,698121705,1039,1039,1039,1039,4
20231122,133000,698117549,1039,1039,1040,1039,542
20231122,132900,697554410,1039,1040,1040,1039,1301
20231122,132800,696202571,1040,1037,1040,1037,5297
20231122,132700,690698293,1034,1035,1035,1034,66
20231122,132600,690630039,1037,1035,1037,1034,1927
20231122,132500,688632941,1037,1037,1037,1037,10
20231122,132400,688622571,1037,1037,1037,1037,161
20231122,132300,688455614,1037,1037,1037,1037,9
20231122,132200,688446281,1034,1036,1037,1034,2746
20231122,132100,685602390,1036,1036,1037,1036,20
20231122,132000,685581660,1036,1036,1036,1036,0
20231122,131900,685581660,1036,1037,1037,1036,355
20231122,131800,685213680,1038,1037,1038,1037,290
20231122,131700,684912859,1037,1037,1037,1037,1
20231122,131600,684911822,1037,1037,1037,1037,347
20231122,131500,684551983,1037,1037,1037,1037,3
20231122,131400,684548872,1037,1037,1037,1037,339
20231122,131300,684197329,1037,1037,1037,1037,1
20231122,131200,684196292,1037,1036,1037,1036,1136
20231122,131100,683018381,1037,1037,1037,1037,0
20231122,131000,683018381,1037,1037,1037,1037,12
20231122,130900,683005937,1035,1035,1035,1035,2070
20231122,130800,680863487,1035,1035,1035,1035,55
20231122,130700,680806562,1034,1035,1035,1034,538
20231122,130600,680250070,1035,1035,1035,1035,132
20231122,130500,680113450,1038,1038,1038,1038,11
20231122,130400,680102032,1038,1034,1038,1034,2098
20231122,130300,677929824,1034,1034,1034,1034,27
20231122,130200,677901906,1034,1036,1036,1030,11664
20231122,130100,665849833,1038,1038,1038,1038,3
20231122,130000,665846719,1036,1038,1038,1036,7233
20231122,125900,658353187,1037,1037,1037,1037,422
20231122,125800,657915573,1037,1037,1037,1037,291
20231122,125700,657613806,1035,1037,1037,1035,8225
20231122,125600,649100338,1036,1038,1038,1036,5850
20231122,125500,643037815,1037,1038,1038,1037,1280
20231122,125400,641710375,1038,1038,1038,1038,903
20231122,125300,640773061,1039,1038,1039,1038,830
20231122,125200,639910707,1038,1038,1038,1038,33
20231122,125100,639876453,1037,1039,1039,1037,1213
20231122,125000,638618267,1038,1039,1039,1038,1398
20231122,124900,637166618,1039,1039,1039,1039,259
20231122,124800,636897517,1040,1041,1042,1040,2489
20231122,124700,634307279,1041,1041,1041,1041,2106
20231122,124600,632114933,1041,1041,1041,1041,600
20231122,124500,631490333,1040,1038,1040,1038,229
20231122,124400,631252595,1037,1037,1037,1037,576
20231122,124300,630655283,1037,1037,1037,1037,0
20231122,124200,630655283,1037,1036,1037,1035,1088
20231122,124100,629528297,1035,1037,1037,1035,2998
20231122,124000,626424363,1036,1036,1037,1036,742
20231122,123900,625655342,1036,1035,1036,1035,519
20231122,123800,625117667,1036,1036,1036,1035,2403
20231122,123700,622628559,1037,1037,1037,1036,117
20231122,123600,622507235,1037,1038,1038,1037,840
20231122,123500,621636153,1037,1039,1039,1037,1496
20231122,123400,620083957,1039,1039,1039,1039,197
20231122,123300,619879274,1039,1039,1039,1039,101
20231122,123200,619774335,1039,1038,1039,1038,2118
20231122,123100,617573979,1035,1039,1039,1035,23
20231122,123000,617550090,1039,1038,1039,1033,5258
20231122,122900,612098565,1039,1039,1039,1039,886
20231122,122800,611178011,1037,1037,1037,1037,621
20231122,122700,610534034,1039,1039,1039,1038,1720
20231122,122600,608746955,1039,1046,1047,1026,130717
20231122,122500,473551114,1046,1046,1046,1046,366
20231122,122400,473168278,1047,1047,1047,1047,1
20231122,122300,473167231,1047,1046,1047,1046,287
20231122,122200,472866923,1046,1046,1046,1046,0
20231122,122100,472866923,1046,1046,1046,1046,3
20231122,122000,472863785,1046,1046,1046,1046,707
20231122,121900,472124263,1046,1046,1046,1046,382
20231122,121800,471724691,1046,1046,1046,1046,0
20231122,121700,471724691,1046,1043,1046,1042,2931
20231122,121600,468668050,1043,1043,1043,1043,27
20231122,121500,468639889,1043,1043,1043,1043,0
20231122,121400,468639889,1043,1043,1043,1043,0
20231122,121300,468639889,1043,1046,1046,1043,42
20231122,121200,468596077,1046,1046,1046,1046,1498
20231122,121100,467029169,1043,1044,1044,1043,400
20231122,121000,466611769,1046,1044,1047,1044,272
20231122,120900,466327418,1043,1043,1043,1043,0
20231122,120800,466327418,1043,1042,1043,1042,997
20231122,120700,465287548,1041,1041,1041,1041,0
20231122,120600,465287548,1041,1042,1042,1041,993
20231122,120500,464253573,1041,1043,1043,1041,3357
20231122,120400,460755930,1043,1042,1043,1042,781
20231122,120300,459941547,1042,1043,1043,1042,122
20231122,120200,459814351,1041,1042,1043,1041,1503
20231122,120100,458248826,1043,1043,1043,1043,106
20231122,120000,458138268,1043,1044,1044,1042,2256
20231122,115900,455785423,1045,1041,1045,1041,181
20231122,115800,455596962,1041,1045,1045,1039,20129
20231122,115700,434631176,1045,1045,1045,1044,9612
20231122,115600,424590652,1045,1046,1046,1045,2641
20231122,115500,421830060,1046,1047,1047,1045,2779
20231122,115400,418925575,1046,1047,1047,1045,16231
20231122,115300,401944488,1047,1048,1048,1047,49
20231122,115200,401893181,1052,1052,1052,1052,0
20231122,115100,401893181,1052,1048,1052,1048,121
20231122,115000,401766252,1048,1048,1048,1048,2203
20231122,114900,399457508,1051,1051,1051,1051,20
20231122,114800,399436488,1051,1051,1051,1051,0
20231122,114700,399436488,1051,1051,1051,1051,115
20231122,114600,399315623,1051,1051,1052,1051,493
20231122,114500,398797479,1051,1051,1052,1051,75
20231122,114400,398718653,1051,1050,1051,1048,303
20231122,114300,398400880,1050,1050,1050,1050,868
20231122,114200,397489480,1050,1051,1051,1050,2349
20231122,114100,395022926,1051,1051,1051,1051,0
20231122,114000,395022926,1051,1051,1051,1051,377
20231122,113900,394626699,1051,1051,1051,1051,50
20231122,113800,394574149,1049,1049,1049,1049,0
20231122,113700,394574149,1049,1049,1049,1049,0
20231122,113600,394574149,1049,1049,1049,1049,0
20231122,113500,394574149,1049,1049,1049,1049,50
20231122,113400,394521699,1049,1049,1049,1049,0
20231122,113300,394521699,1049,1049,1049,1049,1181
20231122,113200,393282830,1048,1048,1048,1048,0
20231122,113100,393282830,1048,1048,1048,1047,1322
20231122,113000,391898508,1048,1049,1049,1048,3163
20231122,112900,388582683,1051,1051,1051,1051,4
20231122,112800,388578479,1052,1052,1052,1052,5
20231122,112700,388573219,1048,1048,1048,1048,3205
20231122,112600,385214379,1047,1049,1049,1047,8519
20231122,112500,376293435,1049,1049,1049,1049,188
20231122,112400,376096223,1048,1048,1048,1048,3
20231122,112300,376093079,1048,1050,1050,1048,5266
20231122,112200,370570336,1050,1051,1051,1050,201
20231122,112100,370359136,1050,1050,1050,1050,0
20231122,112000,370359136,1050,1050,1050,1050,151
20231122,111900,370200586,1050,1054,1054,1050,5000
20231122,111800,364947581,1053,1053,1053,1053,0
20231122,111700,364947581,1053,1053,1053,1053,70
20231122,111600,364873871,1053,1053,1053,1053,0
20231122,111500,364873871,1053,1053,1053,1053,31
20231122,111400,364841228,1053,1055,1055,1053,100
20231122,111300,364735823,1054,1054,1054,1054,25
20231122,111200,364709473,1054,1054,1054,1054,0
20231122,111100,364709473,1054,1058,1058,1054,238
20231122,111000,364458054,1055,1057,1057,1055,6846
20231122,110900,357222278,1057,1057,1057,1057,3
20231122,110800,357219107,1057,1057,1057,1057,40
20231122,110700,357176827,1055,1055,1055,1054,67
20231122,110600,357106157,1054,1054,1054,1054,0
20231122,110500,357106157,1054,1054,1054,1054,0
20231122,110400,357106157,1054,1058,1058,1054,8319
20231122,110300,348337909,1059,1059,1059,1059,337
20231122,110200,347981026,1057,1057,1057,1057,125
20231122,110100,347848901,1056,1056,1057,1056,43
20231122,110000,347803453,1054,1054,1054,1054,100
20231122,105900,347698053,1057,1055,1057,1055,10
20231122,105800,347687486,1057,1057,1057,1057,425
20231122,105700,347238261,1057,1054,1057,1054,160
20231122,105600,347069321,1054,1054,1054,1054,343
20231122,105500,346707799,1054,1054,1054,1054,159
20231122,105400,346540213,1055,1055,1057,1055,1076
20231122,105300,345403627,1055,1055,1055,1055,40
20231122,105200,345361427,1055,1056,1056,1055,60
20231122,105100,345298113,1055,1057,1057,1055,195
20231122,105000,345092384,1055,1057,1057,1055,84
20231122,104900,345003598,1057,1057,1057,1057,422
20231122,104800,344557544,1057,1057,1060,1057,835
20231122,104700,343672895,1057,1054,1057,1054,1096
20231122,104600,342516023,1052,1052,1052,1052,1
20231122,104500,342514971,1052,1053,1053,1052,52
20231122,104400,342460253,1053,1055,1055,1053,22
20231122,104300,342437085,1055,1055,1055,1055,1382
20231122,104200,340979075,1054,1054,1054,1054,1229
20231122,104100,339683709,1054,1054,1054,1054,50
20231122,104000,339631009,1054,1054,1054,1054,0
20231122,103900,339631009,1054,1054,1054,1054,11
20231122,103800,339619415,1051,1051,1051,1051,721
20231122,103700,338861644,1050,1050,1050,1050,0
20231122,103600,338861644,1050,1049,1050,1049,2580
20231122,103500,336152904,1049,1049,1050,1049,184
20231122,103400,335959885,1050,1050,1050,1050,3
20231122,103300,335956735,1048,1050,1050,1048,2202
20231122,103200,333647888,1051,1049,1051,1048,349
20231122,103100,333281801,1049,1050,1050,1049,4265
20231122,103000,328807793,1050,1050,1050,1049,2292
20231122,102900,326401950,1050,1050,1050,1050,101
20231122,102800,326295900,1050,1050,1050,1049,44
20231122,102700,326249708,1050,1051,1051,1050,1963
20231122,102600,324188423,1051,1051,1051,1051,1
20231122,102500,324187372,1050,1050,1050,1050,1
20231122,102400,324186322,1051,1051,1051,1050,1394
20231122,102300,322721549,1051,1052,1053,1051,2474
20231122,102200,320117937,1052,1052,1052,1051,122
20231122,102100,319989614,1051,1052,1052,1051,89
20231122,102000,319896036,1052,1052,1052,1052,1
20231122,101900,319894984,1050,1053,1053,1050,390
20231122,101800,319485184,1053,1050,1053,1050,22
20231122,101700,319462054,1049,1054,1054,1049,3016
20231122,101600,316295481,1054,1056,1056,1054,1310
20231122,101500,314914186,1056,1052,1056,1052,1532
20231122,101400,313300623,1052,1052,1052,1052,205
20231122,101300,313084963,1050,1050,1050,1050,1500
20231122,101200,311509963,1052,1051,1053,1051,1590
20231122,101100,309837069,1051,1051,1051,1049,771
20231122,101000,309027108,1049,1049,1049,1049,10
20231122,100900,309016618,1047,1049,1049,1047,4148
20231122,100800,304669005,1049,1050,1050,1049,9
20231122,100700,304659558,1049,1050,1050,1049,582
20231122,100600,304048461,1049,1049,1049,1049,1332
20231122,100500,302651193,1049,1049,1049,1047,2853
20231122,100400,299661846,1049,1049,1049,1049,55
20231122,100300,299604151,1047,1049,1049,1047,2483
20231122,100200,297003370,1049,1049,1049,1049,239
20231122,100100,296752659,1049,1049,1049,1049,664
20231122,100000,296056123,1048,1048,1049,1047,3937
20231122,095900,291930437,1048,1049,1049,1048,2743
20231122,095800,289055723,1049,1050,1051,1049,4424
20231122,095700,284414278,1050,1052,1052,1050,2211
20231122,095600,282089589,1053,1053,1053,1053,42
20231122,095500,282045363,1051,1051,1051,1051,310
20231122,095400,281719553,1051,1052,1052,1051,1061
20231122,095300,280603942,1051,1051,1051,1051,1000
20231122,095200,279552942,1053,1053,1053,1053,151
20231122,095100,279393939,1053,1050,1053,1050,10915
20231122,095000,267927653,1050,1050,1050,1048,5511
20231122,094900,262146105,1048,1048,1050,1048,3028
20231122,094800,258970235,1049,1048,1049,1047,1000
20231122,094700,257922401,1049,1048,1049,1048,860
20231122,094600,257021116,1047,1048,1048,1047,1692
20231122,094500,255249401,1047,1046,1047,1046,2841
20231122,094400,252276874,1047,1049,1049,1047,9972
20231122,094300,241828188,1049,1050,1050,1049,1272
20231122,094200,240492703,1051,1051,1051,1050,1590
20231122,094100,238821943,1051,1050,1051,1050,703
20231122,094000,238083743,1049,1050,1050,1047,11113
20231122,093900,226434722,1048,1050,1050,1047,4747
20231122,093800,221461164,1047,1048,1050,1047,7230
20231122,093700,213889141,1047,1050,1051,1046,15118
20231122,093600,198045119,1051,1054,1054,1051,14231
20231122,093500,183075987,1053,1058,1058,1053,9058
20231122,093400,173519244,1057,1057,1060,1057,211
20231122,093300,173295917,1057,1061,1061,1056,1390
20231122,093200,171827072,1061,1055,1061,1055,102
20231122,093100,171719450,1062,1057,1062,1053,10808
20231122,093000,160314223,1057,1057,1062,1057,2497
20231122,092900,157674889,1057,1060,1060,1056,8892
20231122,092800,148275678,1060,1062,1062,1060,6455
20231122,092700,141430042,1062,1063,1063,1062,1063
20231122,092600,140300583,1063,1064,1065,1063,1051
20231122,092500,139183305,1063,1063,1063,1062,1763
20231122,092400,137309242,1062,1062,1063,1062,2298
20231122,092300,134868762,1062,1063,1063,1062,1658
20231122,092200,133107747,1063,1061,1063,1061,375
20231122,092100,132709722,1060,1061,1062,1060,2916
20231122,092000,129615786,1061,1061,1062,1058,6741
20231122,091900,122465410,1061,1064,1064,1061,4543
20231122,091800,117639726,1064,1065,1065,1064,1515
20231122,091700,116027269,1065,1068,1068,1065,6950
20231122,091600,108620444,1068,1069,1071,1068,3872
20231122,091500,104482700,1073,1072,1073,1069,1614
20231122,091400,102753969,1072,1071,1074,1068,3816
20231122,091300,98665368,1070,1071,1071,1070,253
20231122,091200,98394429,1071,1072,1072,1068,519
20231122,091100,97839525,1073,1073,1073,1073,50
20231122,091000,97785875,1074,1072,1074,1068,1733
20231122,090900,95930461,1072,1072,1072,1068,321
20231122,090800,95587349,1067,1068,1072,1067,6321
20231122,090700,88842527,1068,1068,1069,1067,250
20231122,090600,88575578,1068,1069,1069,1068,5654
20231122,090500,82532085,1069,1072,1074,1069,3420
20231122,090400,78872615,1072,1069,1074,1069,14197
20231122,090300,63649508,1068,1065,1073,1065,4761
20231122,090200,58558729,1066,1064,1067,1063,5643
20231122,090100,52552512,1064,1057,1065,1057,5709
20231122,090000,46493636,1055,1056,1058,1053,42014