stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205900,130006229820,2795,2795,2795,2795,208857
20231122,205800,130006229820,2795,2795,2795,2795,0
20231122,205700,130006229820,2795,2795,2795,2795,0
20231122,205600,130006229820,2795,2795,2795,2795,0
20231122,205500,130006229820,2795,2795,2795,2795,0
20231122,205400,130006229820,2795,2795,2795,2795,0
20231122,205300,130006229820,2795,2795,2795,2795,0
20231122,205200,130006229820,2795,2795,2795,2795,0
20231122,205100,130006229820,2795,2795,2795,2795,0
20231122,205000,130006229820,2795,2795,2795,2795,0
20231122,204900,130006229820,2795,2795,2795,2795,0
20231122,204800,130006229820,2795,2795,2795,2795,0
20231122,204700,130006229820,2795,2795,2795,2795,0
20231122,204600,130006229820,2795,2795,2795,2795,0
20231122,204500,130006229820,2795,2795,2795,2795,0
20231122,204400,130006229820,2795,2795,2795,2795,0
20231122,204300,130006229820,2795,2795,2795,2795,0
20231122,204200,130006229820,2795,2795,2795,2795,0
20231122,204100,130006229820,2795,2795,2795,2795,0
20231122,204000,130006229820,2795,2795,2795,2795,0
20231122,203900,130006229820,2795,2795,2795,2795,0
20231122,203800,130006229820,2795,2795,2795,2795,0
20231122,203700,130006229820,2795,2795,2795,2795,0
20231122,203600,130006229820,2795,2795,2795,2795,0
20231122,203500,130006229820,2795,2795,2795,2795,0
20231122,203400,130006229820,2795,2795,2795,2795,0
20231122,203300,130006229820,2795,2795,2795,2795,0
20231122,203200,130006229820,2795,2795,2795,2795,0
20231122,203100,130006229820,2795,2795,2795,2795,0
20231122,203000,130006229820,2795,2795,2795,2795,0
20231122,202900,130006229820,2795,2795,2795,2795,208857
20231122,202800,130006229820,2795,2795,2795,2795,0
20231122,202700,130006229820,2795,2795,2795,2795,0
20231122,202600,130006229820,2795,2795,2795,2795,0
20231122,202500,130006229820,2795,2795,2795,2795,0
20231122,202400,130006229820,2795,2795,2795,2795,0
20231122,202300,130006229820,2795,2795,2795,2795,0
20231122,202200,130006229820,2795,2795,2795,2795,0
20231122,202100,130006229820,2795,2795,2795,2795,0
20231122,202000,130006229820,2795,2795,2795,2795,0
20231122,201900,130006229820,2795,2795,2795,2795,0
20231122,201800,130006229820,2795,2795,2795,2795,0
20231122,201700,130006229820,2795,2795,2795,2795,0
20231122,201600,130006229820,2795,2795,2795,2795,0
20231122,201500,130006229820,2795,2795,2795,2795,0
20231122,201400,130006229820,2795,2795,2795,2795,0
20231122,201300,130006229820,2795,2795,2795,2795,0
20231122,201200,130006229820,2795,2795,2795,2795,0
20231122,201100,130006229820,2795,2795,2795,2795,0
20231122,201000,130006229820,2795,2795,2795,2795,0
20231122,200900,130006229820,2795,2795,2795,2795,0
20231122,200800,130006229820,2795,2795,2795,2795,0
20231122,200700,130006229820,2795,2795,2795,2795,0
20231122,200600,130006229820,2795,2795,2795,2795,0
20231122,200500,130006229820,2795,2795,2795,2795,0
20231122,200400,130006229820,2795,2795,2795,2795,0
20231122,200300,130006229820,2795,2795,2795,2795,0
20231122,200200,130006229820,2795,2795,2795,2795,0
20231122,200100,130006229820,2795,2795,2795,2795,0
20231122,200000,130006229820,2795,2795,2795,2795,0
20231122,195900,130006229820,2795,2795,2795,2795,208857
20231122,195800,130006229820,2795,2795,2795,2795,0
20231122,195700,130006229820,2795,2795,2795,2795,0
20231122,195600,130006229820,2795,2795,2795,2795,0
20231122,195500,130006229820,2795,2795,2795,2795,0
20231122,195400,130006229820,2795,2795,2795,2795,0
20231122,195300,130006229820,2795,2795,2795,2795,0
20231122,195200,130006229820,2795,2795,2795,2795,0
20231122,195100,130006229820,2795,2795,2795,2795,0
20231122,195000,130006229820,2795,2795,2795,2795,0
20231122,194900,130006229820,2795,2795,2795,2795,0
20231122,194800,130006229820,2795,2795,2795,2795,0
20231122,194700,130006229820,2795,2795,2795,2795,0
20231122,194600,130006229820,2795,2795,2795,2795,0
20231122,194500,130006229820,2795,2795,2795,2795,0
20231122,194400,130006229820,2795,2795,2795,2795,0
20231122,194300,130006229820,2795,2795,2795,2795,0
20231122,194200,130006229820,2795,2795,2795,2795,0
20231122,194100,130006229820,2795,2795,2795,2795,0
20231122,194000,130006229820,2795,2795,2795,2795,0
20231122,193900,130006229820,2795,2795,2795,2795,0
20231122,193800,130006229820,2795,2795,2795,2795,0
20231122,193700,130006229820,2795,2795,2795,2795,0
20231122,193600,130006229820,2795,2795,2795,2795,0
20231122,193500,130006229820,2795,2795,2795,2795,0
20231122,193400,130006229820,2795,2795,2795,2795,0
20231122,193300,130006229820,2795,2795,2795,2795,0
20231122,193200,130006229820,2795,2795,2795,2795,0
20231122,193100,130006229820,2795,2795,2795,2795,0
20231122,193000,130006229820,2795,2795,2795,2795,0
20231122,192900,130006229820,2795,2795,2795,2795,208857
20231122,192800,130006229820,2795,2795,2795,2795,0
20231122,192700,130006229820,2795,2795,2795,2795,0
20231122,192600,130006229820,2795,2795,2795,2795,0
20231122,192500,130006229820,2795,2795,2795,2795,0
20231122,192400,130006229820,2795,2795,2795,2795,0
20231122,192300,130006229820,2795,2795,2795,2795,0
20231122,192200,130006229820,2795,2795,2795,2795,0
20231122,192100,130006229820,2795,2795,2795,2795,0
20231122,192000,130006229820,2795,2795,2795,2795,0
20231122,191900,130006229820,2795,2795,2795,2795,0
20231122,191800,130006229820,2795,2795,2795,2795,0
20231122,191700,130006229820,2795,2795,2795,2795,0
20231122,191600,130006229820,2795,2795,2795,2795,0
20231122,191500,130006229820,2795,2795,2795,2795,0
20231122,191400,130006229820,2795,2795,2795,2795,0
20231122,191300,130006229820,2795,2795,2795,2795,0
20231122,191200,130006229820,2795,2795,2795,2795,0
20231122,191100,130006229820,2795,2795,2795,2795,0
20231122,191000,130006229820,2795,2795,2795,2795,0
20231122,190900,130006229820,2795,2795,2795,2795,0
20231122,190800,130006229820,2795,2795,2795,2795,0
20231122,190700,130006229820,2795,2795,2795,2795,0
20231122,190600,130006229820,2795,2795,2795,2795,0
20231122,190500,130006229820,2795,2795,2795,2795,0
20231122,190400,130006229820,2795,2795,2795,2795,0
20231122,190300,130006229820,2795,2795,2795,2795,0
20231122,190200,130006229820,2795,2795,2795,2795,0
20231122,190100,130006229820,2795,2795,2795,2795,0
20231122,190000,130006229820,2795,2795,2795,2795,0
20231122,185900,130006229820,2795,2795,2795,2795,208857
20231122,185800,130006229820,2795,2795,2795,2795,0
20231122,185700,130006229820,2795,2795,2795,2795,0
20231122,185600,130006229820,2795,2795,2795,2795,0
20231122,185500,130006229820,2795,2795,2795,2795,0
20231122,185400,130006229820,2795,2795,2795,2795,0
20231122,185300,130006229820,2795,2795,2795,2795,0
20231122,185200,130006229820,2795,2795,2795,2795,0
20231122,185100,130006229820,2795,2795,2795,2795,0
20231122,185000,130006229820,2795,2795,2795,2795,0
20231122,184900,130006229820,2795,2795,2795,2795,0
20231122,184800,130006229820,2795,2795,2795,2795,0
20231122,184700,130006229820,2795,2795,2795,2795,0
20231122,184600,130006229820,2795,2795,2795,2795,0
20231122,184500,130006229820,2795,2795,2795,2795,0
20231122,184400,130006229820,2795,2795,2795,2795,0
20231122,184300,130006229820,2795,2795,2795,2795,0
20231122,184200,130006229820,2795,2795,2795,2795,0
20231122,184100,130006229820,2795,2795,2795,2795,0
20231122,184000,130006229820,2795,2795,2795,2795,0
20231122,183900,130006229820,2795,2795,2795,2795,0
20231122,183800,130006229820,2795,2795,2795,2795,0
20231122,183700,130006229820,2795,2795,2795,2795,0
20231122,183600,130006229820,2795,2795,2795,2795,0
20231122,183500,130006229820,2795,2795,2795,2795,0
20231122,183400,130006229820,2795,2795,2795,2795,0
20231122,183300,130006229820,2795,2795,2795,2795,0
20231122,183200,130006229820,2795,2795,2795,2795,0
20231122,183100,130006229820,2795,2795,2795,2795,0
20231122,183000,130006229820,2795,2795,2795,2795,0
20231122,182900,130006229820,2795,2795,2795,2795,208857
20231122,182800,130006229820,2795,2795,2795,2795,0
20231122,182700,130006229820,2795,2795,2795,2795,0
20231122,182600,130006229820,2795,2795,2795,2795,0
20231122,182500,130006229820,2795,2795,2795,2795,0
20231122,182400,130006229820,2795,2795,2795,2795,0
20231122,182300,130006229820,2795,2795,2795,2795,0
20231122,182200,130006229820,2795,2795,2795,2795,0
20231122,182100,130006229820,2795,2795,2795,2795,0
20231122,182000,130006229820,2795,2795,2795,2795,0
20231122,181900,130006229820,2795,2795,2795,2795,0
20231122,181800,130006229820,2795,2795,2795,2795,0
20231122,181700,130006229820,2795,2795,2795,2795,0
20231122,181600,130006229820,2795,2795,2795,2795,0
20231122,181500,130006229820,2795,2795,2795,2795,0
20231122,181400,130006229820,2795,2795,2795,2795,0
20231122,181300,130006229820,2795,2795,2795,2795,0
20231122,181200,130006229820,2795,2795,2795,2795,0
20231122,181100,130006229820,2795,2795,2795,2795,0
20231122,181000,130006229820,2795,2795,2795,2795,0
20231122,180900,130006229820,2795,2795,2795,2795,0
20231122,180800,130006229820,2795,2795,2795,2795,0
20231122,180700,130006229820,2795,2795,2795,2795,0
20231122,180600,130006229820,2795,2795,2795,2795,0
20231122,180500,130006229820,2795,2795,2795,2795,0
20231122,180400,130006229820,2795,2795,2795,2795,0
20231122,180300,130006229820,2795,2795,2795,2795,0
20231122,180200,130006229820,2795,2795,2795,2795,0
20231122,180100,130006229820,2795,2795,2795,2795,0
20231122,180000,130006229820,2795,2795,2795,2795,0
20231122,175900,130006229820,2795,2795,2795,2795,208857
20231122,175800,130006229820,2795,2795,2795,2795,0
20231122,175700,130006229820,2795,2795,2795,2795,0
20231122,175600,130006229820,2795,2795,2795,2795,0
20231122,175500,130006229820,2795,2795,2795,2795,0
20231122,175400,130006229820,2795,2795,2795,2795,0
20231122,175300,130006229820,2795,2795,2795,2795,0
20231122,175200,130006229820,2795,2795,2795,2795,0
20231122,175100,130006229820,2795,2795,2795,2795,0
20231122,175000,130006229820,2795,2795,2795,2795,0
20231122,174900,130006229820,2795,2795,2795,2795,0
20231122,174800,130006229820,2795,2795,2795,2795,0
20231122,174700,130006229820,2795,2795,2795,2795,0
20231122,174600,130006229820,2795,2795,2795,2795,0
20231122,174500,130006229820,2795,2795,2795,2795,0
20231122,174400,130006229820,2795,2795,2795,2795,0
20231122,174300,130006229820,2795,2795,2795,2795,0
20231122,174200,130006229820,2795,2795,2795,2795,0
20231122,174100,130006229820,2795,2795,2795,2795,0
20231122,174000,130006229820,2795,2795,2795,2795,0
20231122,173900,130006229820,2795,2795,2795,2795,0
20231122,173800,130006229820,2795,2795,2795,2795,0
20231122,173700,130006229820,2795,2795,2795,2795,0
20231122,173600,130006229820,2795,2795,2795,2795,0
20231122,173500,130006229820,2795,2795,2795,2795,0
20231122,173400,130006229820,2795,2795,2795,2795,0
20231122,173300,130006229820,2795,2795,2795,2795,0
20231122,173200,130006229820,2795,2795,2795,2795,0
20231122,173100,130006229820,2795,2795,2795,2795,0
20231122,173000,130006229820,2795,2795,2795,2795,0
20231122,172900,130006229820,2795,2795,2795,2795,208857
20231122,172800,130006229820,2795,2795,2795,2795,0
20231122,172700,130006229820,2795,2795,2795,2795,0
20231122,172600,130006229820,2795,2795,2795,2795,0
20231122,172500,130006229820,2795,2795,2795,2795,0
20231122,172400,130006229820,2795,2795,2795,2795,0
20231122,172300,130006229820,2795,2795,2795,2795,0
20231122,172200,130006229820,2795,2795,2795,2795,0
20231122,172100,130006229820,2795,2795,2795,2795,0
20231122,172000,130006229820,2795,2795,2795,2795,0
20231122,171900,130006229820,2795,2795,2795,2795,0
20231122,171800,130006229820,2795,2795,2795,2795,0
20231122,171700,130006229820,2795,2795,2795,2795,0
20231122,171600,130006229820,2795,2795,2795,2795,0
20231122,171500,130006229820,2795,2795,2795,2795,0
20231122,171400,130006229820,2795,2795,2795,2795,0
20231122,171300,130006229820,2795,2795,2795,2795,0
20231122,171200,130006229820,2795,2795,2795,2795,0
20231122,171100,130006229820,2795,2795,2795,2795,0
20231122,171000,130006229820,2795,2795,2795,2795,0
20231122,170900,130006229820,2795,2795,2795,2795,0
20231122,170800,130006229820,2795,2795,2795,2795,0
20231122,170700,130006229820,2795,2795,2795,2795,0
20231122,170600,130006229820,2795,2795,2795,2795,0
20231122,170500,130006229820,2795,2795,2795,2795,0
20231122,170400,130006229820,2795,2795,2795,2795,0
20231122,170300,130006229820,2795,2795,2795,2795,0
20231122,170200,130006229820,2795,2795,2795,2795,0
20231122,170100,130006229820,2795,2795,2795,2795,0
20231122,170000,130006229820,2795,2795,2795,2795,0
20231122,165900,130006229820,2795,2795,2795,2795,208857
20231122,165800,130006229820,2795,2795,2795,2795,0
20231122,165700,130006229820,2795,2795,2795,2795,0
20231122,165600,130006229820,2795,2795,2795,2795,0
20231122,165500,130006229820,2795,2795,2795,2795,0
20231122,165400,130006229820,2795,2795,2795,2795,0
20231122,165300,130006229820,2795,2795,2795,2795,0
20231122,165200,130006229820,2795,2795,2795,2795,0
20231122,165100,130006229820,2795,2795,2795,2795,0
20231122,165000,130006229820,2795,2795,2795,2795,0
20231122,164900,130006229820,2795,2795,2795,2795,0
20231122,164800,130006229820,2795,2795,2795,2795,0
20231122,164700,130006229820,2795,2795,2795,2795,0
20231122,164600,130006229820,2795,2795,2795,2795,0
20231122,164500,130006229820,2795,2795,2795,2795,0
20231122,164400,130006229820,2795,2795,2795,2795,0
20231122,164300,130006229820,2795,2795,2795,2795,0
20231122,164200,130006229820,2795,2795,2795,2795,0
20231122,164100,130006229820,2795,2795,2795,2795,0
20231122,164000,130006229820,2795,2795,2795,2795,0
20231122,163900,130006229820,2795,2795,2795,2795,0
20231122,163800,130006229820,2795,2795,2795,2795,0
20231122,163700,130006229820,2795,2795,2795,2795,0
20231122,163600,130006229820,2795,2795,2795,2795,0
20231122,163500,130006229820,2795,2795,2795,2795,0
20231122,163400,130006229820,2795,2795,2795,2795,0
20231122,163300,130006229820,2795,2795,2795,2795,0
20231122,163200,130006229820,2795,2795,2795,2795,0
20231122,163100,130006229820,2795,2795,2795,2795,0
20231122,163000,130006229820,2795,2795,2795,2795,0
20231122,162900,130006229820,2795,2795,2795,2795,208857
20231122,162800,130006229820,2795,2795,2795,2795,0
20231122,162700,130006229820,2795,2795,2795,2795,0
20231122,162600,130006229820,2795,2795,2795,2795,0
20231122,162500,130006229820,2795,2795,2795,2795,0
20231122,162400,130006229820,2795,2795,2795,2795,0
20231122,162300,130006229820,2795,2795,2795,2795,0
20231122,162200,130006229820,2795,2795,2795,2795,0
20231122,162100,130006229820,2795,2795,2795,2795,0
20231122,162000,130006229820,2795,2795,2795,2795,0
20231122,161900,130006229820,2795,2795,2795,2795,0
20231122,161800,130006229820,2795,2795,2795,2795,0
20231122,161700,130006229820,2795,2795,2795,2795,0
20231122,161600,130006229820,2795,2795,2795,2795,0
20231122,161500,130006229820,2795,2795,2795,2795,0
20231122,161400,130006229820,2795,2795,2795,2795,0
20231122,161300,130006229820,2795,2795,2795,2795,0
20231122,161200,130006229820,2795,2795,2795,2795,0
20231122,161100,130006229820,2795,2795,2795,2795,0
20231122,161000,130006229820,2795,2795,2795,2795,0
20231122,160900,130006229820,2795,2795,2795,2795,0
20231122,160800,130006229820,2795,2795,2795,2795,0
20231122,160700,130006229820,2795,2795,2795,2795,0
20231122,160600,130006229820,2795,2795,2795,2795,0
20231122,160500,130006229820,2795,2795,2795,2795,0
20231122,160400,130006229820,2795,2795,2795,2795,0
20231122,160300,130006229820,2795,2795,2795,2795,0
20231122,160200,130006229820,2795,2795,2795,2795,0
20231122,160100,130006229820,2795,2795,2795,2795,0
20231122,160000,130006229820,2795,2795,2795,2795,0
20231122,155900,130006229820,2795,2795,2795,2795,208857
20231122,155800,130006229820,2795,2795,2795,2795,0
20231122,155700,130006229820,2795,2795,2795,2795,0
20231122,155600,130006229820,2795,2795,2795,2795,0
20231122,155500,130006229820,2795,2795,2795,2795,0
20231122,155400,130006229820,2795,2795,2795,2795,0
20231122,155300,130006229820,2795,2795,2795,2795,0
20231122,155200,130006229820,2795,2795,2795,2795,0
20231122,155100,130006229820,2795,2795,2795,2795,0
20231122,155000,130006229820,2795,2795,2795,2795,0
20231122,154900,130006229820,2795,2795,2795,2795,0
20231122,154800,130006229820,2795,2795,2795,2795,0
20231122,154700,130006229820,2795,2795,2795,2795,0
20231122,154600,130006229820,2795,2795,2795,2795,0
20231122,154500,130006229820,2795,2795,2795,2795,0
20231122,154400,130006229820,2795,2795,2795,2795,0
20231122,154300,130006229820,2795,2795,2795,2795,0
20231122,154200,130006229820,2795,2795,2795,2795,0
20231122,154100,130006229820,2795,2795,2795,2795,0
20231122,154000,130006229820,2795,2795,2795,2795,0
20231122,153900,130006229820,2795,2795,2795,2795,0
20231122,153800,130006229820,2795,2795,2795,2795,0
20231122,153700,130006229820,2795,2795,2795,2795,0
20231122,153600,130006229820,2795,2795,2795,2795,0
20231122,153500,130006229820,2795,2795,2795,2795,0
20231122,153400,130006229820,2795,2795,2795,2795,0
20231122,153300,130006229820,2795,2795,2795,2795,0
20231122,153200,130006229820,2795,2795,2795,2795,0
20231122,153100,130006229820,2795,2795,2795,2795,0
20231122,153000,130006229820,2795,2795,2795,2795,208857
20231122,152900,129422474505,2795,2795,2795,2795,0
20231122,152800,129422474505,2795,2795,2795,2795,0
20231122,152700,129422474505,2795,2795,2795,2795,0
20231122,152600,129422474505,2795,2795,2795,2795,0
20231122,152500,129422474505,2795,2795,2795,2795,0
20231122,152400,129422474505,2795,2795,2795,2795,0
20231122,152300,129422474505,2795,2795,2795,2795,0
20231122,152200,129422474505,2795,2795,2795,2795,0
20231122,152100,129422474505,2795,2795,2795,2795,0
20231122,152000,129422474505,2795,2795,2795,2795,0
20231122,151900,129422474505,2795,2785,2800,2785,56896
20231122,151800,129263764855,2790,2800,2800,2785,58980
20231122,151700,129099170900,2800,2795,2800,2790,21684
20231122,151600,129038545250,2790,2790,2800,2785,48656
20231122,151500,128902800480,2790,2805,2805,2790,60728
20231122,151400,128732904560,2805,2800,2810,2800,21838
20231122,151300,128671684195,2800,2800,2810,2800,21543
20231122,151200,128611286785,2800,2815,2815,2800,36838
20231122,151100,128507911830,2815,2805,2815,2805,12653
20231122,151000,128472340160,2805,2825,2825,2805,37845
20231122,150900,128365743395,2825,2830,2840,2820,78411
20231122,150800,128143736680,2835,2825,2835,2820,46850
20231122,150700,128011233750,2825,2820,2830,2810,40125
20231122,150600,127898071985,2820,2800,2820,2795,69261
20231122,150500,127703803105,2795,2800,2800,2795,13921
20231122,150400,127664874530,2800,2795,2800,2790,9489
20231122,150300,127638352330,2795,2790,2795,2790,28972
20231122,150200,127557416290,2790,2795,2795,2790,18496
20231122,150100,127505738435,2795,2800,2800,2790,15505
20231122,150000,127462401455,2800,2795,2800,2790,29293
20231122,145900,127380530045,2795,2790,2795,2790,9045
20231122,145800,127355285805,2790,2795,2795,2790,15044
20231122,145700,127313295450,2795,2785,2795,2785,9642
20231122,145600,127286393835,2790,2790,2790,2785,5733
20231122,145500,127270405240,2785,2785,2790,2780,18027
20231122,145400,127220194215,2785,2785,2790,2785,11415
20231122,145300,127188403400,2785,2790,2790,2785,10984
20231122,145200,127157793190,2785,2780,2785,2780,24646
20231122,145100,127089205110,2785,2790,2790,2780,22596
20231122,145000,127026340290,2790,2790,2790,2780,15163
20231122,144900,126984102195,2785,2790,2790,2785,9841
20231122,144800,126956689675,2790,2785,2790,2785,6722
20231122,144700,126937941580,2785,2800,2805,2785,18183
20231122,144600,126887133435,2790,2790,2805,2785,45858
20231122,144500,126758877155,2785,2790,2790,2785,3817
20231122,144400,126748239735,2785,2780,2790,2775,24839
20231122,144300,126679198160,2780,2780,2785,2780,8608
20231122,144200,126655267425,2785,2785,2785,2775,9197
20231122,144100,126629694625,2785,2785,2785,2775,14205
20231122,144000,126590198435,2780,2785,2785,2780,11988
20231122,143900,126556866470,2780,2780,2785,2775,32456
20231122,143800,126466683540,2775,2775,2785,2775,21752
20231122,143700,126406211135,2775,2780,2785,2770,35393
20231122,143600,126307875720,2780,2795,2800,2775,48049
20231122,143500,126174081975,2795,2795,2800,2790,29128
20231122,143400,126092730005,2800,2800,2805,2795,8966
20231122,143300,126067634190,2800,2800,2805,2800,11641
20231122,143200,126035035170,2805,2805,2805,2790,22213
20231122,143100,125972899805,2800,2810,2810,2795,34249
20231122,143000,125876964745,2805,2805,2810,2805,4030
20231122,142900,125865657485,2805,2805,2810,2800,8766
20231122,142800,125841066910,2805,2810,2810,2805,14619
20231122,142700,125800058850,2810,2805,2815,2805,22789
20231122,142600,125736035140,2805,2810,2815,2805,11769
20231122,142500,125702982590,2805,2810,2815,2805,22675
20231122,142400,125639310620,2810,2815,2815,2810,20101
20231122,142300,125582826205,2815,2825,2825,2805,87609
20231122,142200,125336237070,2820,2810,2825,2810,44031
20231122,142100,125212218235,2815,2805,2815,2800,29314
20231122,142000,125129989060,2800,2800,2815,2800,43342
20231122,141900,125008413010,2800,2785,2800,2780,17624
20231122,141800,124959251070,2785,2795,2795,2780,32538
20231122,141700,124868501835,2795,2795,2795,2790,14204
20231122,141600,124828822670,2795,2795,2795,2785,21539
20231122,141500,124768692780,2795,2775,2795,2775,44367
20231122,141400,124644969980,2780,2775,2780,2775,14124
20231122,141300,124605760430,2775,2780,2785,2775,27511
20231122,141200,124529294115,2785,2785,2790,2775,31370
20231122,141100,124442032145,2780,2785,2790,2780,26555
20231122,141000,124368072135,2785,2775,2785,2770,20275
20231122,140900,124311739165,2770,2780,2780,2765,58707
20231122,140800,124149000440,2780,2780,2790,2780,20227
20231122,140700,124092733120,2780,2795,2800,2770,97815
20231122,140600,123820412435,2795,2775,2800,2775,106722
20231122,140500,123522998065,2780,2790,2795,2770,150300
20231122,140400,123105233830,2790,2805,2810,2785,171234
20231122,140300,122626448670,2805,2820,2825,2805,49701
20231122,140200,122486682930,2820,2830,2835,2810,120118
20231122,140100,122148286745,2830,2840,2850,2830,77583
20231122,140000,121928201030,2845,2860,2860,2840,51086
20231122,135900,121782808260,2855,2850,2860,2850,6347
20231122,135800,121764704135,2855,2845,2860,2845,54031
20231122,135700,121610706415,2845,2845,2850,2840,36610
20231122,135600,121506555255,2845,2850,2855,2845,29797
20231122,135500,121421701260,2850,2855,2860,2850,12116
20231122,135400,121387122585,2855,2860,2860,2850,21796
20231122,135300,121324885510,2860,2865,2865,2855,8869
20231122,135200,121299526255,2865,2865,2870,2855,18956
20231122,135100,121245280885,2865,2870,2875,2865,11091
20231122,135000,121213465225,2870,2870,2885,2865,18820
20231122,134900,121159338635,2875,2860,2880,2855,55971
20231122,134800,120998785820,2865,2845,2865,2845,38819
20231122,134700,120888022700,2845,2850,2855,2845,40035
20231122,134600,120774025820,2845,2850,2855,2845,25952
20231122,134500,120700070695,2850,2855,2860,2845,48623
20231122,134400,120561403600,2855,2865,2870,2855,21373
20231122,134300,120500247210,2865,2865,2870,2860,17426
20231122,134200,120450322995,2865,2875,2875,2865,18501
20231122,134100,120397220220,2880,2880,2880,2870,38154
20231122,134000,120287577235,2880,2880,2885,2875,72027
20231122,133900,120080199630,2875,2870,2880,2870,27211
20231122,133800,120001922770,2870,2865,2870,2860,18787
20231122,133700,119948091690,2865,2860,2865,2855,15992
20231122,133600,119902343145,2860,2855,2865,2850,30621
20231122,133500,119814842435,2850,2865,2865,2850,20334
20231122,133400,119756756985,2865,2865,2865,2860,13438
20231122,133300,119718300020,2865,2875,2875,2860,31393
20231122,133200,119628284580,2875,2840,2875,2835,93899
20231122,133100,119360782000,2840,2860,2865,2840,146951
20231122,133000,118941616130,2865,2875,2875,2860,26467
20231122,132900,118865735570,2865,2885,2885,2860,49516
20231122,132800,118723490080,2885,2860,2890,2860,76838
20231122,132700,118502458410,2860,2855,2870,2855,88024
20231122,132600,118250616400,2855,2900,2905,2850,370892
20231122,132500,117182102670,2900,2915,2915,2900,129614
20231122,132400,116805550935,2910,2910,2915,2910,6795
20231122,132300,116785756930,2915,2920,2925,2910,23133
20231122,132200,116718283035,2925,2925,2925,2920,3924
20231122,132100,116706820905,2925,2930,2930,2915,22492
20231122,132000,116641092915,2925,2935,2935,2920,10739
20231122,131900,116609654515,2930,2920,2935,2920,13691
20231122,131800,116569578130,2925,2925,2925,2920,5644
20231122,131700,116553086755,2920,2925,2925,2915,14565
20231122,131600,116510512305,2920,2905,2925,2905,38627
20231122,131500,116398104565,2905,2910,2910,2905,37242
20231122,131400,116289867950,2910,2915,2915,2910,43025
20231122,131300,116164660810,2915,2920,2920,2915,7571
20231122,131200,116142588870,2920,2915,2925,2910,17243
20231122,131100,116092320360,2915,2910,2915,2910,15853
20231122,131000,116046162900,2915,2915,2920,2910,26773
20231122,130900,115968130320,2915,2920,2925,2915,16700
20231122,130800,115919418205,2920,2925,2930,2920,36529
20231122,130700,115812659055,2925,2925,2930,2925,4068
20231122,130600,115800754595,2930,2935,2935,2925,3643
20231122,130500,115790081845,2930,2935,2935,2925,11796
20231122,130400,115755538865,2930,2930,2930,2925,4679
20231122,130300,115741833055,2930,2920,2930,2920,4225
20231122,130200,115729478625,2925,2925,2925,2920,6006
20231122,130100,115711929230,2920,2925,2930,2920,9496
20231122,130000,115684182870,2920,2930,2930,2920,9364
20231122,125900,115656801475,2930,2925,2930,2920,6510
20231122,125800,115637767810,2925,2930,2930,2925,8138
20231122,125700,115613964140,2930,2935,2935,2925,8871
20231122,125600,115587987830,2935,2940,2945,2930,10208
20231122,125500,115558023010,2940,2940,2945,2940,11389
20231122,125400,115524519355,2940,2930,2945,2930,23217
20231122,125300,115456283600,2935,2925,2935,2925,8502
20231122,125200,115431373810,2920,2925,2925,2920,1130
20231122,125100,115428073475,2925,2915,2925,2915,13654
20231122,125000,115388205250,2915,2920,2925,2915,7724
20231122,124900,115365668505,2920,2920,2925,2920,20318
20231122,124800,115306334900,2925,2930,2930,2920,7634
20231122,124700,115284031825,2930,2920,2930,2920,8886
20231122,124600,115258056410,2920,2925,2930,2920,21600
20231122,124500,115194923495,2925,2930,2930,2925,4709
20231122,124400,115181146785,2925,2925,2930,2925,10105
20231122,124300,115151580995,2925,2925,2930,2925,11845
20231122,124200,115116928705,2930,2935,2935,2925,7634
20231122,124100,115094572130,2935,2935,2940,2930,3699
20231122,124000,115083728040,2935,2935,2935,2930,17366
20231122,123900,115032822570,2935,2940,2945,2935,22219
20231122,123800,114967497715,2940,2940,2945,2940,6225
20231122,123700,114949181230,2940,2935,2940,2935,11784
20231122,123600,114914572010,2935,2955,2955,2935,57747
20231122,123500,114744672750,2955,2955,2955,2945,44200
20231122,123400,114614173300,2955,2945,2955,2940,72195
20231122,123300,114401036165,2945,2940,2945,2935,14729
20231122,123200,114357723730,2940,2935,2940,2935,12794
20231122,123100,114320123545,2940,2940,2940,2935,13076
20231122,123000,114281732925,2935,2940,2945,2930,22688
20231122,122900,114215022995,2940,2935,2945,2930,37902
20231122,122800,114103698720,2930,2920,2935,2920,16355
20231122,122700,114055872455,2920,2925,2930,2920,19528
20231122,122600,113998807920,2925,2935,2935,2925,18502
20231122,122500,113944644220,2935,2940,2945,2930,62027
20231122,122400,113762280990,2945,2935,2955,2935,99156
20231122,122300,113470266495,2940,2925,2940,2920,51781
20231122,122200,113318474290,2920,2915,2925,2910,57342
20231122,122100,113151105285,2915,2915,2920,2915,10128
20231122,122000,113121582035,2915,2915,2920,2915,7572
20231122,121900,113099509105,2915,2910,2915,2910,10762
20231122,121800,113068158000,2910,2915,2915,2910,8575
20231122,121700,113043200665,2915,2915,2920,2910,33603
20231122,121600,112945329570,2915,2920,2920,2915,12630
20231122,121500,112908503760,2915,2915,2920,2915,16749
20231122,121400,112859635745,2920,2915,2920,2915,5964
20231122,121300,112842243210,2915,2915,2920,2915,26829
20231122,121200,112764035600,2915,2920,2920,2915,13790
20231122,121100,112723834465,2920,2920,2925,2915,3960
20231122,121000,112712278535,2920,2920,2925,2920,16158
20231122,120900,112665072800,2925,2925,2930,2920,9729
20231122,120800,112636642335,2930,2925,2930,2920,8819
20231122,120700,112610853330,2925,2915,2925,2915,15875
20231122,120600,112564497225,2915,2920,2920,2915,12162
20231122,120500,112529013635,2920,2920,2930,2915,6523
20231122,120400,112509970660,2920,2915,2925,2915,26601
20231122,120300,112432348460,2915,2930,2930,2915,40536
20231122,120200,112314000260,2925,2935,2935,2925,15868
20231122,120100,112267508940,2935,2935,2940,2930,3913
20231122,120000,112256030255,2930,2935,2940,2930,14272
20231122,115900,112214147455,2935,2935,2940,2930,27241
20231122,115800,112134220095,2935,2940,2945,2935,12167
20231122,115700,112098459585,2935,2940,2945,2935,19112
20231122,115600,112042267705,2935,2945,2945,2935,23103
20231122,115500,111974330225,2945,2935,2945,2935,16012
20231122,115400,111927237715,2935,2940,2945,2935,12801
20231122,115300,111889595125,2935,2940,2940,2935,10002
20231122,115200,111860205965,2940,2940,2945,2935,8940
20231122,115100,111833922845,2935,2945,2945,2935,8794
20231122,115000,111808068895,2940,2940,2945,2940,12370
20231122,114900,111771682505,2945,2940,2955,2935,49265
20231122,114800,111626556535,2940,2935,2940,2930,12793
20231122,114700,111589001995,2935,2945,2945,2935,51904
20231122,114600,111436279875,2945,2935,2945,2935,29189
20231122,114500,111350453150,2935,2925,2935,2925,23737
20231122,114400,111280799375,2925,2925,2935,2925,7176
20231122,114300,111259785765,2925,2925,2930,2925,4845
20231122,114200,111245609045,2930,2930,2935,2920,28503
20231122,114100,111162205525,2930,2935,2940,2930,11345
20231122,114000,111128893975,2930,2925,2940,2925,19180
20231122,113900,111072619965,2930,2925,2935,2925,5471
20231122,113800,111056587365,2925,2935,2940,2925,49196
20231122,113700,110912286520,2930,2935,2940,2930,19549
20231122,113600,110854921595,2935,2920,2935,2920,11939
20231122,113500,110819972730,2920,2915,2925,2915,14935
20231122,113400,110776392950,2915,2915,2920,2915,15110
20231122,113300,110732284515,2920,2910,2920,2905,30734
20231122,113200,110642802720,2905,2910,2915,2905,101147
20231122,113100,110348854935,2910,2915,2920,2910,22842
20231122,113000,110282303350,2910,2920,2920,2910,20636
20231122,112900,110222185095,2920,2915,2920,2910,52674
20231122,112800,110068780795,2915,2925,2930,2915,33899
20231122,112700,109969800920,2925,2930,2940,2925,15286
20231122,112600,109924973040,2935,2925,2935,2920,15458
20231122,112500,109879688120,2925,2925,2930,2920,18430
20231122,112400,109825775470,2925,2920,2930,2915,19656
20231122,112300,109768389275,2915,2935,2935,2915,63529
20231122,112200,109582376175,2940,2940,2940,2935,14854
20231122,112100,109538722065,2940,2935,2945,2930,27342
20231122,112000,109458386165,2940,2935,2940,2925,17932
20231122,111900,109405760875,2930,2930,2935,2925,37566
20231122,111800,109295730440,2935,2935,2935,2930,21919
20231122,111700,109231418495,2935,2930,2935,2925,15916
20231122,111600,109184801310,2925,2930,2935,2920,29990
20231122,111500,109096976915,2925,2925,2925,2920,19686
20231122,111400,109039416890,2920,2920,2930,2915,16658
20231122,111300,108990744785,2915,2910,2920,2910,24827
20231122,111200,108918377255,2915,2920,2920,2910,65000
20231122,111100,108729155675,2920,2930,2930,2915,25362
20231122,111000,108655064285,2930,2915,2930,2915,51185
20231122,110900,108505619840,2915,2915,2920,2910,46529
20231122,110800,108369953995,2920,2920,2920,2915,25323
20231122,110700,108296132910,2915,2910,2920,2910,44965
20231122,110600,108165121975,2915,2925,2925,2910,181485
20231122,110500,107636400620,2925,2930,2935,2920,68903
20231122,110400,107434989500,2930,2940,2945,2925,53842
20231122,110300,107277087320,2935,2935,2940,2930,28309
20231122,110200,107194001425,2930,2925,2940,2920,105095
20231122,110100,106886701660,2930,2925,2940,2925,126587
20231122,110000,106515832425,2925,2955,2955,2925,89198
20231122,105900,106253910850,2950,2960,2960,2950,34714
20231122,105800,106151323485,2960,2960,2970,2955,39084
20231122,105700,106035525410,2965,2960,2965,2955,17929
20231122,105600,105982466655,2955,2955,2960,2950,25160
20231122,105500,105908082100,2960,2945,2960,2945,30869
20231122,105400,105816946525,2945,2945,2945,2940,13463
20231122,105300,105777345585,2945,2930,2945,2930,50793
20231122,105200,105628389405,2930,2920,2940,2920,58939
20231122,105100,105455596845,2920,2945,2965,2920,200674
20231122,105000,104866809590,2945,2960,2970,2945,85119
20231122,104900,104615426105,2955,2970,2975,2955,28241
20231122,104800,104531680165,2965,2960,2970,2955,16035
20231122,104700,104484173205,2955,2955,2960,2950,48586
20231122,104600,104340643850,2955,2970,2970,2955,46984
20231122,104500,104201339030,2970,2955,2970,2955,25050
20231122,104400,104127171845,2955,2955,2965,2950,55647
20231122,104300,103962748585,2955,2965,2970,2955,63229
20231122,104200,103775586980,2965,2970,2975,2965,26055
20231122,104100,103698274575,2975,2995,2995,2965,66756
20231122,104000,103499362380,2995,2985,2995,2980,20104
20231122,103900,103439303770,2980,2980,2985,2975,24657
20231122,103800,103365832515,2980,2975,2985,2960,63994
20231122,103700,103175991260,2975,2985,2985,2970,28391
20231122,103600,103091495810,2985,2980,2990,2980,27472
20231122,103500,103009579910,2985,2990,2990,2980,13385
20231122,103400,102969629105,2985,2980,2990,2965,32753
20231122,103300,102872176550,2980,2980,2995,2980,46604
20231122,103200,102733007045,2980,2990,2995,2980,69727
20231122,103100,102524569605,2985,2970,2990,2965,65044
20231122,103000,102330737175,2970,2985,2995,2955,173765
20231122,102900,101813568860,2985,3005,3010,2985,193774
20231122,102800,101232764310,3010,3020,3020,3005,128837
20231122,102700,100844475355,3020,3010,3040,3005,322825
20231122,102600,99868228690,3005,3020,3020,3005,192629
20231122,102500,99288168135,3020,2995,3025,2980,409023
20231122,102400,98057576920,2995,2970,3000,2965,253125
20231122,102300,97301801065,2970,2950,2975,2940,96922
20231122,102200,97015378170,2950,2955,2960,2945,44479
20231122,102100,96884070275,2960,2960,2960,2950,34521
20231122,102000,96782134475,2960,2960,2960,2950,40820
20231122,101900,96661467755,2960,2950,2965,2950,62217
20231122,101800,96477340380,2945,2950,2955,2945,86270
20231122,101700,96223064390,2955,2950,2965,2945,93399
20231122,101600,95947180440,2950,2960,2960,2935,222811
20231122,101500,95290946500,2955,2980,2990,2955,98862
20231122,101400,94997560350,2980,3000,3000,2980,87932
20231122,101300,94734436155,3000,2985,3000,2980,147367
20231122,101200,94293233975,2985,2990,2990,2970,124090
20231122,101100,93923183540,2990,2960,2990,2955,205306
20231122,101000,93311529265,2955,2970,2970,2940,222163
20231122,100900,92655866560,2970,2960,2970,2955,59969
20231122,100800,92478295370,2955,2965,2970,2955,92373
20231122,100700,92204718575,2965,2965,2970,2950,177980
20231122,100600,91678384365,2965,2990,2990,2955,331433
20231122,100500,90695211240,2995,2980,2995,2975,106568
20231122,100400,90377073570,2980,2980,2995,2975,193177
20231122,100300,89800855970,2980,2995,3005,2970,437248
20231122,100200,88494233970,3000,3010,3020,3000,227205
20231122,100100,87810679385,3005,3060,3065,3000,486362
20231122,100000,86342399775,3050,3060,3065,3040,168913
20231122,095900,85827472355,3060,3055,3085,3055,308701
20231122,095800,84879401185,3060,3045,3075,3040,298155
20231122,095700,83966328775,3045,3025,3050,3020,200434
20231122,095600,83358824360,3020,3035,3055,3020,276450
20231122,095500,82519288100,3040,3050,3055,3020,387394
20231122,095400,81342861420,3050,3035,3070,3035,253697
20231122,095300,80566873370,3040,3050,3070,3035,346915
20231122,095200,79507393905,3055,3080,3085,3035,686811
20231122,095100,77412223745,3080,3085,3120,3045,1006032
20231122,095000,74311484245,3085,3105,3105,3080,431661
20231122,094900,72976850980,3100,3135,3135,3090,699417
20231122,094800,70800390330,3130,3120,3145,3095,1066298
20231122,094700,67469078930,3115,3085,3130,3070,1431150
20231122,094600,63025674875,3080,3055,3095,3050,1168426
20231122,094500,59429640505,3055,3025,3060,3010,768537
20231122,094400,57091056400,3030,3010,3080,3005,1705402
20231122,094300,51895343295,3010,3010,3040,2985,738184
20231122,094200,49670107385,3010,3010,3025,2985,786275
20231122,094100,47303769995,3010,2950,3010,2950,647207
20231122,094000,45372569030,2950,2950,2955,2940,102636
20231122,093900,45070143070,2950,2955,2965,2930,214602
20231122,093800,44436235800,2955,2925,2955,2920,180065
20231122,093700,43906790250,2930,2930,2935,2925,55995
20231122,093600,43742674350,2935,2915,2935,2915,65713
20231122,093500,43550688130,2920,2935,2935,2915,91132
20231122,093400,43284001630,2940,2930,2940,2925,119846
20231122,093300,42932348570,2930,2915,2930,2910,109731
20231122,093200,42611976615,2915,2925,2935,2905,356581
20231122,093100,41572538275,2925,2940,2950,2925,142598
20231122,093000,41153853095,2940,2960,2965,2930,86246
20231122,092900,40899932055,2960,2935,2970,2930,304867
20231122,092800,40000028970,2930,2935,2945,2930,101465
20231122,092700,39701953725,2935,2940,2950,2930,118899
20231122,092600,39352592510,2945,2960,2960,2940,135215
20231122,092500,38953990935,2960,2940,2960,2940,104294
20231122,092400,38646113815,2945,2935,2950,2930,160676
20231122,092300,38173308550,2930,2960,2960,2925,348447
20231122,092200,37150409915,2960,2950,2965,2945,136515
20231122,092100,36747193470,2945,2980,2985,2945,162659
20231122,092000,36264906765,2985,2965,2995,2960,164607
20231122,091900,35774618340,2960,2990,2990,2945,336350
20231122,091800,34777519955,2985,2975,3000,2970,282750
20231122,091700,33932023215,2975,2980,2990,2955,231848
20231122,091600,33242794530,2985,2975,3010,2975,594659
20231122,091500,31460031375,2985,2945,3000,2945,726591
20231122,091400,29294973765,2950,2935,2965,2930,397804
20231122,091300,28121237340,2935,2930,2945,2920,392258
20231122,091200,26971741300,2930,2950,2970,2930,524029
20231122,091100,25425011415,2950,2965,2975,2950,388305
20231122,091000,24274612620,2960,2980,2990,2960,326232
20231122,090900,23305292805,2975,2995,3000,2975,254630
20231122,090800,22545100265,2995,2985,3010,2975,382223
20231122,090700,21402528435,2990,3025,3025,2980,566414
20231122,090600,19701706655,3025,3035,3040,3005,583198
20231122,090500,17940276300,3030,3015,3040,2995,990671
20231122,090400,14953566090,3020,2990,3025,2955,987758
20231122,090300,11994171655,2990,2915,2995,2910,1175997
20231122,090200,8509807885,2910,2930,2935,2895,426098
20231122,090100,7265932535,2925,2880,2945,2875,889323
20231122,090000,4669861180,2885,2885,2930,2880,1613410