stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190300,2733311645,2910,2910,2910,2910,14046
20231120,190200,2733311645,2910,2910,2910,2910,0
20231120,190100,2733311645,2910,2910,2910,2910,0
20231120,190000,2733311645,2910,2910,2910,2910,0
20231120,185900,2733311645,2910,2910,2910,2910,0
20231120,185800,2733311645,2910,2910,2910,2910,0
20231120,185700,2733311645,2910,2910,2910,2910,0
20231120,185600,2733311645,2910,2910,2910,2910,0
20231120,185500,2733311645,2910,2910,2910,2910,0
20231120,185400,2733311645,2910,2910,2910,2910,0
20231120,185300,2733311645,2910,2910,2910,2910,0
20231120,185200,2733311645,2910,2910,2910,2910,0
20231120,185100,2733311645,2910,2910,2910,2910,0
20231120,185000,2733311645,2910,2910,2910,2910,0
20231120,184900,2733311645,2910,2910,2910,2910,0
20231120,184800,2733311645,2910,2910,2910,2910,0
20231120,184700,2733311645,2910,2910,2910,2910,0
20231120,184600,2733311645,2910,2910,2910,2910,0
20231120,184500,2733311645,2910,2910,2910,2910,0
20231120,184400,2733311645,2910,2910,2910,2910,0
20231120,184300,2733311645,2910,2910,2910,2910,0
20231120,184200,2733311645,2910,2910,2910,2910,0
20231120,184100,2733311645,2910,2910,2910,2910,0
20231120,184000,2733311645,2910,2910,2910,2910,0
20231120,183900,2733311645,2910,2910,2910,2910,0
20231120,183800,2733311645,2910,2910,2910,2910,0
20231120,183700,2733311645,2910,2910,2910,2910,0
20231120,183600,2733311645,2910,2910,2910,2910,0
20231120,183500,2733311645,2910,2910,2910,2910,0
20231120,183400,2733311645,2910,2910,2910,2910,0
20231120,183300,2733311645,2910,2910,2910,2910,14046
20231120,183200,2733311645,2910,2910,2910,2910,0
20231120,183100,2733311645,2910,2910,2910,2910,0
20231120,183000,2733311645,2910,2910,2910,2910,0
20231120,182900,2733311645,2910,2910,2910,2910,0
20231120,182800,2733311645,2910,2910,2910,2910,0
20231120,182700,2733311645,2910,2910,2910,2910,0
20231120,182600,2733311645,2910,2910,2910,2910,0
20231120,182500,2733311645,2910,2910,2910,2910,0
20231120,182400,2733311645,2910,2910,2910,2910,0
20231120,182300,2733311645,2910,2910,2910,2910,0
20231120,182200,2733311645,2910,2910,2910,2910,0
20231120,182100,2733311645,2910,2910,2910,2910,0
20231120,182000,2733311645,2910,2910,2910,2910,0
20231120,181900,2733311645,2910,2910,2910,2910,0
20231120,181800,2733311645,2910,2910,2910,2910,0
20231120,181700,2733311645,2910,2910,2910,2910,0
20231120,181600,2733311645,2910,2910,2910,2910,0
20231120,181500,2733311645,2910,2910,2910,2910,0
20231120,181400,2733311645,2910,2910,2910,2910,0
20231120,181300,2733311645,2910,2910,2910,2910,0
20231120,181200,2733311645,2910,2910,2910,2910,0
20231120,181100,2733311645,2910,2910,2910,2910,0
20231120,181000,2733311645,2910,2910,2910,2910,0
20231120,180900,2733311645,2910,2910,2910,2910,0
20231120,180800,2733311645,2910,2910,2910,2910,0
20231120,180700,2733311645,2910,2910,2910,2910,0
20231120,180600,2733311645,2910,2910,2910,2910,0
20231120,180500,2733311645,2910,2910,2910,2910,0
20231120,180400,2733311645,2910,2910,2910,2910,0
20231120,180300,2733311645,2910,2910,2910,2910,14046
20231120,180200,2733311645,2910,2910,2910,2910,0
20231120,180100,2733311645,2910,2910,2910,2910,0
20231120,180000,2733311645,2910,2910,2910,2910,0
20231120,175900,2733311645,2910,2910,2910,2910,0
20231120,175800,2733311645,2910,2910,2910,2910,0
20231120,175700,2733311645,2910,2910,2910,2910,0
20231120,175600,2733311645,2910,2910,2910,2910,0
20231120,175500,2733311645,2910,2910,2910,2910,0
20231120,175400,2733311645,2910,2910,2910,2910,0
20231120,175300,2733311645,2910,2910,2910,2910,0
20231120,175200,2733311645,2910,2910,2910,2910,0
20231120,175100,2733311645,2910,2910,2910,2910,0
20231120,175000,2733311645,2910,2910,2910,2910,0
20231120,174900,2733311645,2910,2910,2910,2910,0
20231120,174800,2733311645,2910,2910,2910,2910,0
20231120,174700,2733311645,2910,2910,2910,2910,0
20231120,174600,2733311645,2910,2910,2910,2910,0
20231120,174500,2733311645,2910,2910,2910,2910,0
20231120,174400,2733311645,2910,2910,2910,2910,0
20231120,174300,2733311645,2910,2910,2910,2910,0
20231120,174200,2733311645,2910,2910,2910,2910,0
20231120,174100,2733311645,2910,2910,2910,2910,0
20231120,174000,2733311645,2910,2910,2910,2910,0
20231120,173900,2733311645,2910,2910,2910,2910,0
20231120,173800,2733311645,2910,2910,2910,2910,0
20231120,173700,2733311645,2910,2910,2910,2910,0
20231120,173600,2733311645,2910,2910,2910,2910,0
20231120,173500,2733311645,2910,2910,2910,2910,0
20231120,173400,2733311645,2910,2910,2910,2910,0
20231120,173300,2733311645,2910,2910,2910,2910,14046
20231120,173200,2733311645,2910,2910,2910,2910,0
20231120,173100,2733311645,2910,2910,2910,2910,0
20231120,173000,2733311645,2910,2910,2910,2910,0
20231120,172900,2733311645,2910,2910,2910,2910,0
20231120,172800,2733311645,2910,2910,2910,2910,0
20231120,172700,2733311645,2910,2910,2910,2910,0
20231120,172600,2733311645,2910,2910,2910,2910,0
20231120,172500,2733311645,2910,2910,2910,2910,0
20231120,172400,2733311645,2910,2910,2910,2910,0
20231120,172300,2733311645,2910,2910,2910,2910,0
20231120,172200,2733311645,2910,2910,2910,2910,0
20231120,172100,2733311645,2910,2910,2910,2910,0
20231120,172000,2733311645,2910,2910,2910,2910,0
20231120,171900,2733311645,2910,2910,2910,2910,0
20231120,171800,2733311645,2910,2910,2910,2910,0
20231120,171700,2733311645,2910,2910,2910,2910,0
20231120,171600,2733311645,2910,2910,2910,2910,0
20231120,171500,2733311645,2910,2910,2910,2910,0
20231120,171400,2733311645,2910,2910,2910,2910,0
20231120,171300,2733311645,2910,2910,2910,2910,0
20231120,171200,2733311645,2910,2910,2910,2910,0
20231120,171100,2733311645,2910,2910,2910,2910,0
20231120,171000,2733311645,2910,2910,2910,2910,0
20231120,170900,2733311645,2910,2910,2910,2910,0
20231120,170800,2733311645,2910,2910,2910,2910,0
20231120,170700,2733311645,2910,2910,2910,2910,0
20231120,170600,2733311645,2910,2910,2910,2910,0
20231120,170500,2733311645,2910,2910,2910,2910,0
20231120,170400,2733311645,2910,2910,2910,2910,0
20231120,170300,2733311645,2910,2910,2910,2910,14046
20231120,170200,2733311645,2910,2910,2910,2910,0
20231120,170100,2733311645,2910,2910,2910,2910,0
20231120,170000,2733311645,2910,2910,2910,2910,0
20231120,165900,2733311645,2910,2910,2910,2910,0
20231120,165800,2733311645,2910,2910,2910,2910,0
20231120,165700,2733311645,2910,2910,2910,2910,0
20231120,165600,2733311645,2910,2910,2910,2910,0
20231120,165500,2733311645,2910,2910,2910,2910,0
20231120,165400,2733311645,2910,2910,2910,2910,0
20231120,165300,2733311645,2910,2910,2910,2910,0
20231120,165200,2733311645,2910,2910,2910,2910,0
20231120,165100,2733311645,2910,2910,2910,2910,0
20231120,165000,2733311645,2910,2910,2910,2910,0
20231120,164900,2733311645,2910,2910,2910,2910,0
20231120,164800,2733311645,2910,2910,2910,2910,0
20231120,164700,2733311645,2910,2910,2910,2910,0
20231120,164600,2733311645,2910,2910,2910,2910,0
20231120,164500,2733311645,2910,2910,2910,2910,0
20231120,164400,2733311645,2910,2910,2910,2910,0
20231120,164300,2733311645,2910,2910,2910,2910,0
20231120,164200,2733311645,2910,2910,2910,2910,0
20231120,164100,2733311645,2910,2910,2910,2910,0
20231120,164000,2733311645,2910,2910,2910,2910,0
20231120,163900,2733311645,2910,2910,2910,2910,0
20231120,163800,2733311645,2910,2910,2910,2910,0
20231120,163700,2733311645,2910,2910,2910,2910,0
20231120,163600,2733311645,2910,2910,2910,2910,0
20231120,163500,2733311645,2910,2910,2910,2910,0
20231120,163400,2733311645,2910,2910,2910,2910,0
20231120,163300,2733311645,2910,2910,2910,2910,14046
20231120,163200,2733311645,2910,2910,2910,2910,0
20231120,163100,2733311645,2910,2910,2910,2910,0
20231120,163000,2733311645,2910,2910,2910,2910,0
20231120,162900,2733311645,2910,2910,2910,2910,0
20231120,162800,2733311645,2910,2910,2910,2910,0
20231120,162700,2733311645,2910,2910,2910,2910,0
20231120,162600,2733311645,2910,2910,2910,2910,0
20231120,162500,2733311645,2910,2910,2910,2910,0
20231120,162400,2733311645,2910,2910,2910,2910,0
20231120,162300,2733311645,2910,2910,2910,2910,0
20231120,162200,2733311645,2910,2910,2910,2910,0
20231120,162100,2733311645,2910,2910,2910,2910,0
20231120,162000,2733311645,2910,2910,2910,2910,0
20231120,161900,2733311645,2910,2910,2910,2910,0
20231120,161800,2733311645,2910,2910,2910,2910,0
20231120,161700,2733311645,2910,2910,2910,2910,0
20231120,161600,2733311645,2910,2910,2910,2910,0
20231120,161500,2733311645,2910,2910,2910,2910,0
20231120,161400,2733311645,2910,2910,2910,2910,0
20231120,161300,2733311645,2910,2910,2910,2910,0
20231120,161200,2733311645,2910,2910,2910,2910,0
20231120,161100,2733311645,2910,2910,2910,2910,0
20231120,161000,2733311645,2910,2910,2910,2910,0
20231120,160900,2733311645,2910,2910,2910,2910,0
20231120,160800,2733311645,2910,2910,2910,2910,0
20231120,160700,2733311645,2910,2910,2910,2910,0
20231120,160600,2733311645,2910,2910,2910,2910,0
20231120,160500,2733311645,2910,2910,2910,2910,0
20231120,160400,2733311645,2910,2910,2910,2910,0
20231120,160300,2733311645,2910,2910,2910,2910,14046
20231120,160200,2733311645,2910,2910,2910,2910,0
20231120,160100,2733311645,2910,2910,2910,2910,0
20231120,160000,2733311645,2910,2910,2910,2910,0
20231120,155900,2733311645,2910,2910,2910,2910,0
20231120,155800,2733311645,2910,2910,2910,2910,0
20231120,155700,2733311645,2910,2910,2910,2910,0
20231120,155600,2733311645,2910,2910,2910,2910,0
20231120,155500,2733311645,2910,2910,2910,2910,0
20231120,155400,2733311645,2910,2910,2910,2910,0
20231120,155300,2733311645,2910,2910,2910,2910,0
20231120,155200,2733311645,2910,2910,2910,2910,0
20231120,155100,2733311645,2910,2910,2910,2910,0
20231120,155000,2733311645,2910,2910,2910,2910,0
20231120,154900,2733311645,2910,2910,2910,2910,0
20231120,154800,2733311645,2910,2910,2910,2910,0
20231120,154700,2733311645,2910,2910,2910,2910,0
20231120,154600,2733311645,2910,2910,2910,2910,0
20231120,154500,2733311645,2910,2910,2910,2910,0
20231120,154400,2733311645,2910,2910,2910,2910,0
20231120,154300,2733311645,2910,2910,2910,2910,0
20231120,154200,2733311645,2910,2910,2910,2910,0
20231120,154100,2733311645,2910,2910,2910,2910,0
20231120,154000,2733311645,2910,2910,2910,2910,0
20231120,153900,2733311645,2910,2910,2910,2910,0
20231120,153800,2733311645,2910,2910,2910,2910,0
20231120,153700,2733311645,2910,2910,2910,2910,0
20231120,153600,2733311645,2910,2910,2910,2910,0
20231120,153500,2733311645,2910,2910,2910,2910,0
20231120,153400,2733311645,2910,2910,2910,2910,0
20231120,153300,2733311645,2910,2910,2910,2910,14046
20231120,153200,2733311645,2910,2910,2910,2910,0
20231120,153100,2733311645,2910,2910,2910,2910,0
20231120,153000,2733311645,2910,2910,2910,2910,14046
20231120,152900,2692437785,2905,2905,2905,2905,0
20231120,152800,2692437785,2905,2905,2905,2905,0
20231120,152700,2692437785,2905,2905,2905,2905,0
20231120,152600,2692437785,2905,2905,2905,2905,0
20231120,152500,2692437785,2905,2905,2905,2905,0
20231120,152400,2692437785,2905,2905,2905,2905,0
20231120,152300,2692437785,2905,2905,2905,2905,0
20231120,152200,2692437785,2905,2905,2905,2905,0
20231120,152100,2692437785,2905,2905,2905,2905,0
20231120,152000,2692437785,2905,2905,2905,2905,0
20231120,151900,2692437785,2905,2905,2905,2905,880
20231120,151800,2689881385,2905,2905,2905,2900,3390
20231120,151700,2680044920,2905,2905,2905,2900,2013
20231120,151600,2674197655,2900,2900,2905,2895,1721
20231120,151500,2669206735,2900,2895,2900,2890,697
20231120,151400,2667188640,2895,2895,2900,2895,1392
20231120,151300,2663157200,2895,2890,2895,2890,1629
20231120,151200,2658445975,2895,2890,2895,2885,3093
20231120,151100,2649506045,2890,2890,2895,2885,4467
20231120,151000,2636600240,2890,2895,2895,2890,505
20231120,150900,2635138275,2895,2900,2900,2895,427
20231120,150800,2633902065,2900,2900,2900,2895,349
20231120,150700,2632891315,2900,2900,2900,2895,43
20231120,150600,2632766765,2895,2895,2900,2885,326
20231120,150500,2631825340,2900,2885,2905,2880,2134
20231120,150400,2625676325,2880,2905,2905,2880,30031
20231120,150300,2538939280,2905,2905,2905,2905,250
20231120,150200,2538213030,2905,2900,2905,2900,449
20231120,150100,2536910625,2910,2910,2910,2905,3856
20231120,150000,2525707405,2910,2910,2910,2905,744
20231120,145900,2523544365,2905,2910,2910,2905,2512
20231120,145800,2516235470,2910,2905,2910,2905,590
20231120,145700,2514520920,2910,2905,2910,2905,2338
20231120,145600,2507729025,2905,2905,2905,2905,9
20231120,145500,2507702880,2900,2905,2905,2900,1386
20231120,145400,2503683215,2900,2905,2905,2900,1445
20231120,145300,2499485540,2905,2905,2905,2900,1810
20231120,145200,2494227540,2900,2905,2905,2900,1112
20231120,145100,2491002345,2905,2905,2905,2905,409
20231120,145000,2489814200,2905,2905,2905,2905,1739
20231120,144900,2484762405,2905,2905,2905,2900,3454
20231120,144800,2474730135,2905,2905,2905,2905,1011
20231120,144700,2471793180,2905,2905,2905,2905,682
20231120,144600,2469811970,2905,2905,2905,2905,2345
20231120,144500,2462999745,2905,2900,2905,2900,4124
20231120,144400,2451040035,2900,2895,2900,2895,7
20231120,144300,2451019740,2900,2895,2900,2890,4913
20231120,144200,2436811485,2900,2900,2900,2890,1700
20231120,144100,2431890210,2895,2895,2900,2890,1927
20231120,144000,2426313880,2895,2890,2900,2890,1020
20231120,143900,2423360965,2895,2890,2895,2890,1716
20231120,143800,2418394700,2890,2895,2895,2890,314
20231120,143700,2417486740,2890,2900,2900,2890,74
20231120,143600,2417272840,2900,2895,2900,2890,1800
20231120,143500,2412055530,2895,2890,2895,2890,277
20231120,143400,2411254770,2900,2895,2900,2890,2185
20231120,143300,2404936655,2905,2905,2905,2895,2689
20231120,143200,2397151320,2905,2900,2905,2895,2803
20231120,143100,2389023675,2900,2895,2900,2895,614
20231120,143000,2387244520,2895,2895,2900,2895,768
20231120,142900,2385021120,2900,2900,2900,2895,7799
20231120,142800,2362441700,2900,2895,2900,2890,2329
20231120,142700,2355705950,2890,2890,2890,2890,183
20231120,142600,2355177080,2890,2900,2900,2890,115
20231120,142500,2354844720,2890,2890,2890,2890,415
20231120,142400,2353645370,2890,2900,2900,2890,451
20231120,142300,2352338080,2890,2890,2900,2890,170
20231120,142200,2351845480,2900,2885,2900,2885,978
20231120,142100,2349017425,2890,2900,2900,2885,878
20231120,142000,2346481405,2900,2900,2900,2890,527
20231120,141900,2344958105,2895,2890,2895,2890,698
20231120,141800,2342938570,2890,2890,2895,2890,36
20231120,141700,2342834370,2895,2895,2895,2885,750
20231120,141600,2340666830,2895,2885,2895,2880,1002
20231120,141500,2337779625,2880,2895,2900,2880,31025
20231120,141400,2248204340,2900,2900,2900,2895,2714
20231120,141300,2240345220,2900,2900,2900,2900,215
20231120,141200,2239721720,2900,2900,2900,2900,1237
20231120,141100,2236134420,2900,2900,2900,2900,721
20231120,141000,2234043520,2900,2905,2905,2900,665
20231120,140900,2232115015,2895,2900,2905,2895,246
20231120,140800,2231402785,2905,2900,2905,2900,730
20231120,140700,2229285780,2900,2900,2900,2900,17
20231120,140600,2229236480,2900,2900,2900,2900,102
20231120,140500,2228940680,2900,2900,2900,2900,2317
20231120,140400,2222221380,2905,2905,2905,2905,1
20231120,140300,2222218475,2895,2905,2905,2895,251
20231120,140200,2221491295,2905,2900,2905,2900,1994
20231120,140100,2215708680,2905,2900,2905,2900,3369
20231120,140000,2205938540,2905,2905,2905,2900,450
20231120,135900,2204633035,2905,2905,2905,2905,50
20231120,135800,2204487785,2905,2900,2905,2895,3873
20231120,135700,2193256495,2900,2900,2900,2895,162
20231120,135600,2192786700,2900,2900,2900,2900,10
20231120,135500,2192757700,2900,2900,2900,2900,68
20231120,135400,2192560500,2900,2900,2900,2895,49
20231120,135300,2192418525,2900,2900,2900,2895,349
20231120,135200,2191407830,2900,2895,2900,2895,1072
20231120,135100,2188299130,2895,2895,2895,2895,100
20231120,135000,2188009630,2895,2900,2900,2895,910
20231120,134900,2185374880,2900,2900,2900,2900,334
20231120,134800,2184406280,2900,2900,2900,2890,17
20231120,134700,2184356995,2900,2900,2900,2900,1
20231120,134600,2184354095,2890,2900,2900,2890,808
20231120,134500,2182014080,2900,2900,2900,2890,139
20231120,134400,2181611395,2895,2895,2900,2895,2474
20231120,134300,2174448110,2900,2905,2905,2895,2279
20231120,134200,2167845955,2900,2900,2905,2895,1091
20231120,134100,2164682310,2900,2900,2900,2900,301
20231120,134000,2163809410,2900,2895,2900,2895,4781
20231120,133900,2149957010,2900,2895,2900,2895,1733
20231120,133800,2144939960,2895,2895,2895,2895,1468
20231120,133700,2140690100,2895,2895,2895,2895,0
20231120,133600,2140690100,2895,2895,2895,2895,203
20231120,133500,2140102415,2895,2895,2895,2895,5056
20231120,133400,2125465295,2895,2900,2905,2895,1015
20231120,133300,2122526750,2905,2905,2905,2900,12995
20231120,133200,2084841165,2905,2900,2905,2900,612
20231120,133100,2083064965,2900,2900,2900,2900,105
20231120,133000,2082760465,2905,2905,2905,2905,6
20231120,132900,2082743035,2905,2905,2910,2905,31
20231120,132800,2082652975,2905,2905,2905,2905,1071
20231120,132700,2079541720,2910,2910,2910,2910,16
20231120,132600,2079495160,2910,2905,2910,2905,465
20231120,132500,2078144330,2910,2910,2910,2905,3527
20231120,132400,2067898260,2910,2905,2910,2905,716
20231120,132300,2065818225,2910,2910,2910,2910,98
20231120,132200,2065533045,2910,2910,2910,2910,1005
20231120,132100,2062608495,2910,2910,2910,2905,3177
20231120,132000,2053378775,2905,2910,2910,2905,358
20231120,131900,2052338260,2910,2910,2910,2905,1749
20231120,131800,2047256415,2910,2910,2910,2905,1779
20231120,131700,2042085665,2910,2905,2910,2905,25
20231120,131600,2042013035,2905,2910,2910,2905,332
20231120,131500,2041047545,2905,2910,2910,2905,713
20231120,131400,2038974780,2910,2910,2910,2910,652
20231120,131300,2037077460,2900,2910,2910,2900,3653
20231120,131200,2026468510,2910,2910,2910,2910,582
20231120,131100,2024774890,2910,2910,2910,2910,190
20231120,131000,2024221990,2910,2905,2910,2905,10159
20231120,130900,1994685050,2905,2905,2905,2905,52
20231120,130800,1994533990,2905,2905,2905,2905,0
20231120,130700,1994533990,2905,2900,2905,2900,1327
20231120,130600,1990679365,2905,2900,2905,2900,377
20231120,130500,1989586060,2905,2905,2905,2905,1
20231120,130400,1989583155,2900,2900,2900,2900,822
20231120,130300,1987199355,2905,2900,2905,2900,574
20231120,130200,1985534735,2900,2900,2905,2895,4650
20231120,130100,1972062990,2905,2900,2905,2900,43
20231120,130000,1971938280,2905,2905,2905,2895,8208
20231120,125900,1948130725,2905,2900,2905,2900,1045
20231120,125800,1945099500,2905,2905,2905,2900,432
20231120,125700,1943844590,2905,2905,2905,2900,1041
20231120,125600,1940820520,2905,2905,2905,2905,5843
20231120,125500,1923846605,2910,2910,2910,2910,51
20231120,125400,1923698195,2910,2910,2910,2910,1
20231120,125300,1923695285,2910,2910,2910,2905,4270
20231120,125200,1911269935,2905,2905,2905,2905,1276
20231120,125100,1907563155,2905,2910,2910,2905,1019
20231120,125000,1904602870,2910,2910,2910,2905,23
20231120,124900,1904535945,2910,2910,2910,2910,944
20231120,124800,1901788905,2915,2910,2915,2910,208
20231120,124700,1901182620,2915,2915,2915,2915,844
20231120,124600,1898722360,2915,2915,2915,2915,0
20231120,124500,1898722360,2915,2915,2915,2915,36
20231120,124400,1898617420,2915,2915,2915,2915,300
20231120,124300,1897742920,2915,2910,2915,2910,205
20231120,124200,1897146345,2920,2910,2920,2910,400
20231120,124100,1895981515,2910,2910,2910,2910,400
20231120,124000,1894817515,2905,2920,2920,2905,3232
20231120,123900,1885399690,2920,2920,2920,2920,1224
20231120,123800,1881825610,2915,2920,2925,2915,1890
20231120,123700,1876300730,2925,2920,2925,2920,2362
20231120,123600,1869403380,2920,2915,2920,2915,2020
20231120,123500,1863510080,2920,2920,2920,2920,108
20231120,123400,1863194720,2920,2920,2920,2915,218
20231120,123300,1862558185,2920,2920,2920,2920,50
20231120,123200,1862412185,2920,2920,2920,2915,3248
20231120,123100,1852928185,2920,2915,2920,2915,2463
20231120,123000,1845748535,2915,2910,2915,2910,618
20231120,122900,1843950150,2910,2910,2910,2910,1070
20231120,122800,1840836450,2910,2900,2910,2900,1336
20231120,122700,1836955865,2905,2905,2905,2900,520
20231120,122600,1835447305,2905,2905,2905,2905,248
20231120,122500,1834726865,2905,2900,2905,2900,1219
20231120,122400,1831191140,2905,2905,2910,2905,743
20231120,122300,1829032715,2910,2910,2910,2905,31
20231120,122200,1828942565,2910,2905,2910,2900,2307
20231120,122100,1822242815,2910,2905,2910,2905,409
20231120,122000,1821054645,2910,2905,2910,2905,101
20231120,121900,1820761235,2910,2905,2910,2900,972
20231120,121800,1817938195,2905,2905,2910,2900,872
20231120,121700,1815407530,2910,2905,2910,2905,233
20231120,121600,1814730585,2905,2900,2905,2900,981
20231120,121500,1811885595,2900,2900,2900,2900,458
20231120,121400,1810557395,2905,2905,2905,2900,581
20231120,121300,1808870335,2905,2905,2905,2905,859
20231120,121200,1806374940,2905,2905,2905,2905,616
20231120,121100,1804585460,2905,2905,2905,2905,1177
20231120,121000,1801166275,2910,2905,2910,2905,359
20231120,120900,1800122530,2905,2910,2910,2900,401
20231120,120800,1798957625,2910,2900,2910,2900,1070
20231120,120700,1795854610,2900,2900,2900,2900,565
20231120,120600,1794216110,2900,2900,2900,2900,1165
20231120,120500,1790837610,2900,2900,2900,2895,1040
20231120,120400,1787826630,2900,2900,2900,2900,212
20231120,120300,1787211830,2900,2900,2900,2895,1374
20231120,120200,1783227330,2900,2900,2900,2895,158
20231120,120100,1782769705,2900,2900,2900,2895,362
20231120,120000,1781721655,2900,2900,2900,2900,452
20231120,115900,1780410855,2900,2900,2900,2895,893
20231120,115800,1777823025,2900,2895,2900,2895,2388
20231120,115700,1770908820,2900,2900,2900,2900,203
20231120,115600,1770320120,2900,2900,2900,2895,738
20231120,115500,1768181070,2900,2900,2900,2895,186
20231120,115400,1767642570,2900,2890,2900,2885,6857
20231120,115300,1747844530,2890,2890,2890,2885,143
20231120,115200,1747431910,2890,2890,2890,2885,1079
20231120,115100,1744318040,2890,2890,2890,2890,480
20231120,115000,1742930840,2890,2895,2895,2885,6968
20231120,114900,1722798315,2895,2895,2895,2890,763
20231120,114800,1720590080,2895,2895,2895,2895,50
20231120,114700,1720445330,2895,2900,2900,2895,2692
20231120,114600,1712651920,2900,2900,2900,2895,4751
20231120,114500,1698896520,2895,2900,2900,2895,393
20231120,114400,1697756825,2900,2900,2900,2895,1193
20231120,114300,1694300130,2900,2900,2900,2895,1953
20231120,114200,1688644935,2900,2900,2900,2900,213
20231120,114100,1688027235,2900,2895,2900,2895,2439
20231120,114000,1680966165,2900,2900,2900,2895,418
20231120,113900,1679754620,2900,2905,2910,2895,3602
20231120,113800,1669310660,2910,2905,2910,2905,91
20231120,113700,1669046300,2910,2905,2910,2900,5027
20231120,113600,1654467265,2900,2910,2910,2900,13742
20231120,113500,1614568900,2910,2915,2915,2910,3865
20231120,113400,1603317490,2915,2915,2915,2915,3000
20231120,113300,1594572490,2920,2920,2920,2920,11
20231120,113200,1594540370,2915,2920,2920,2915,2543
20231120,113100,1587126775,2925,2925,2925,2925,21
20231120,113000,1587065350,2925,2925,2925,2925,1
20231120,112900,1587062425,2925,2925,2925,2925,11
20231120,112800,1587030250,2915,2925,2925,2915,5576
20231120,112700,1570747780,2925,2925,2925,2920,1328
20231120,112600,1566863390,2925,2920,2925,2920,2768
20231120,112500,1558780740,2925,2925,2925,2920,943
20231120,112400,1556027160,2925,2925,2925,2925,3719
20231120,112300,1545149085,2925,2930,2930,2925,1846
20231120,112200,1539749525,2925,2925,2925,2925,915
20231120,112100,1537073150,2930,2935,2935,2930,640
20231120,112000,1535194945,2935,2930,2935,2930,501
20231120,111900,1533727010,2935,2935,2935,2930,12
20231120,111800,1533691800,2935,2930,2935,2930,75
20231120,111700,1533472035,2930,2930,2930,2930,21
20231120,111600,1533410505,2935,2935,2935,2935,219
20231120,111500,1532767740,2935,2935,2935,2930,634
20231120,111400,1530909085,2935,2935,2935,2935,110
20231120,111300,1530586235,2935,2935,2935,2935,210
20231120,111200,1529969885,2935,2935,2935,2935,667
20231120,111100,1528012240,2935,2935,2935,2935,987
20231120,111000,1525115395,2935,2935,2935,2935,63
20231120,110900,1524930490,2935,2930,2935,2930,432
20231120,110800,1523664625,2935,2935,2935,2930,811
20231120,110700,1521286840,2935,2935,2935,2935,125
20231120,110600,1520919965,2935,2930,2935,2925,570
20231120,110500,1519249860,2930,2935,2935,2930,367
20231120,110400,1518173410,2935,2935,2935,2935,236
20231120,110300,1517480750,2935,2935,2935,2930,103
20231120,110200,1517178945,2935,2935,2940,2935,4593
20231120,110100,1503693480,2935,2930,2935,2930,308
20231120,110000,1502789530,2930,2930,2930,2930,1514
20231120,105900,1498353510,2930,2920,2930,2915,26869
20231120,105800,1419895750,2920,2910,2920,2910,14864
20231120,105700,1376534060,2920,2920,2920,2920,1017
20231120,105600,1373564420,2920,2920,2930,2915,10708
20231120,105500,1342322010,2920,2925,2925,2920,338
20231120,105400,1341335025,2920,2925,2930,2920,706
20231120,105300,1339271725,2920,2930,2930,2920,3553
20231120,105200,1328894885,2930,2930,2930,2930,410
20231120,105100,1327693585,2930,2925,2930,2925,1178
20231120,105000,1324243970,2920,2930,2930,2920,857
20231120,104900,1321734960,2920,2920,2930,2920,3311
20231120,104800,1312041840,2920,2930,2930,2920,4503
20231120,104700,1298892710,2920,2920,2920,2920,1681
20231120,104600,1293984190,2925,2925,2925,2925,1510
20231120,104500,1289567440,2930,2925,2930,2925,335
20231120,104400,1288587395,2930,2930,2935,2920,5824
20231120,104300,1271542520,2935,2935,2935,2930,225
20231120,104200,1270882645,2940,2945,2945,2930,7361
20231120,104100,1249286690,2945,2940,2945,2940,2237
20231120,104000,1242709895,2945,2945,2945,2945,785
20231120,103900,1240398070,2945,2940,2945,2940,439
20231120,103800,1239105615,2945,2945,2945,2945,0
20231120,103700,1239105615,2945,2940,2945,2940,3040
20231120,103600,1230164810,2940,2940,2945,2935,4821
20231120,103500,1215999905,2935,2935,2935,2930,2395
20231120,103400,1208974330,2935,2935,2935,2935,551
20231120,103300,1207357145,2935,2930,2935,2930,811
20231120,103200,1204979860,2930,2930,2935,2930,929
20231120,103100,1202255230,2935,2930,2935,2925,1029
20231120,103000,1199235625,2935,2930,2935,2925,2103
20231120,102900,1193073980,2935,2930,2935,2930,236
20231120,102800,1192382220,2935,2935,2935,2930,716
20231120,102700,1190283760,2935,2935,2935,2930,157
20231120,102600,1189823550,2935,2935,2935,2930,1007
20231120,102500,1186873005,2935,2940,2940,2935,718
20231120,102400,1184762090,2945,2945,2945,2930,2840
20231120,102300,1176438845,2945,2945,2945,2935,306
20231120,102200,1175540305,2950,2945,2950,2945,108
20231120,102100,1175222210,2950,2940,2950,2935,3835
20231120,102000,1163953005,2945,2940,2945,2940,492
20231120,101900,1162506520,2940,2945,2945,2940,520
20231120,101800,1160977665,2945,2945,2950,2935,1462
20231120,101700,1156675045,2950,2935,2950,2935,3152
20231120,101600,1147400020,2935,2935,2935,2930,394
20231120,101500,1146245005,2935,2935,2935,2930,547
20231120,101400,1144641255,2935,2925,2935,2925,2494
20231120,101300,1137336470,2925,2920,2930,2920,879
20231120,101200,1134769615,2925,2925,2930,2925,61
20231120,101100,1134590960,2925,2925,2930,2920,3114
20231120,101000,1125495170,2930,2930,2930,2920,2185
20231120,100900,1119107035,2930,2925,2930,2920,726
20231120,100800,1116983560,2925,2930,2935,2925,559
20231120,100700,1115348005,2935,2920,2935,2920,1728
20231120,100600,1110301520,2935,2925,2935,2920,2077
20231120,100500,1104233885,2925,2935,2935,2925,3014
20231120,100400,1095412855,2925,2940,2940,2925,211
20231120,100300,1094795000,2940,2925,2940,2925,2743
20231120,100200,1086771390,2940,2920,2940,2920,4033
20231120,100100,1074985700,2920,2920,2925,2910,9888
20231120,100000,1046147325,2930,2930,2930,2925,710
20231120,095900,1044069565,2935,2935,2935,2925,1612
20231120,095800,1039348835,2925,2945,2945,2925,11320
20231120,095700,1006182265,2945,2935,2945,2935,1159
20231120,095600,1002775870,2940,2935,2940,2935,125
20231120,095500,1002408985,2940,2945,2945,2930,802
20231120,095400,1000054255,2945,2940,2945,2930,2449
20231120,095300,992867835,2945,2955,2955,2945,729
20231120,095200,990713775,2960,2950,2960,2930,3519
20231120,095100,980329370,2930,2960,2960,2930,1283
20231120,095000,976559655,2960,2955,2960,2940,1423
20231120,094900,972354635,2940,2965,2965,2940,7657
20231120,094800,949739825,2965,2960,2965,2950,5935
20231120,094700,932178295,2960,2945,2960,2945,6155
20231120,094600,914032620,2945,2935,2945,2935,4202
20231120,094500,901693765,2935,2930,2935,2930,2009
20231120,094400,895806770,2935,2935,2935,2930,893
20231120,094300,893186065,2935,2930,2935,2930,1570
20231120,094200,888585615,2935,2930,2935,2925,3844
20231120,094100,877328220,2930,2925,2930,2920,5212
20231120,094000,862075775,2925,2920,2925,2915,531
20231120,093900,860524385,2920,2925,2925,2920,1045
20231120,093800,857467770,2915,2925,2925,2915,3546
20231120,093700,847131060,2920,2925,2925,2915,1623
20231120,093600,842389290,2925,2925,2925,2920,749
20231120,093500,840198690,2925,2920,2925,2920,2065
20231120,093400,834168885,2920,2920,2920,2920,364
20231120,093300,833106005,2920,2915,2920,2910,1700
20231120,093200,828157725,2910,2920,2920,2910,2083
20231120,093100,822078770,2920,2915,2920,2915,1508
20231120,093000,817682735,2915,2905,2920,2900,4736
20231120,092900,803897215,2905,2895,2905,2890,9615
20231120,092800,776020695,2895,2900,2900,2895,2816
20231120,092700,767867610,2900,2895,2900,2895,963
20231120,092600,765079285,2900,2900,2900,2885,1879
20231120,092500,759635730,2900,2880,2900,2880,6253
20231120,092400,741597105,2880,2885,2885,2880,3901
20231120,092300,730344390,2900,2900,2900,2885,457
20231120,092200,729024535,2860,2905,2905,2860,17495
20231120,092100,678575100,2905,2880,2905,2880,10457
20231120,092000,648329390,2880,2890,2890,2880,2629
20231120,091900,640736455,2885,2875,2885,2875,3821
20231120,091800,629722930,2875,2885,2885,2875,6596
20231120,091700,610727640,2885,2885,2885,2880,7285
20231120,091600,589731165,2880,2885,2890,2880,3680
20231120,091500,579120940,2885,2870,2885,2870,5646
20231120,091400,562895425,2870,2870,2870,2860,2476
20231120,091300,555799430,2870,2870,2870,2860,10712
20231120,091200,525116750,2875,2860,2875,2855,8338
20231120,091100,501243010,2875,2860,2880,2855,4173
20231120,091000,489299380,2860,2860,2860,2830,23776
20231120,090900,421575855,2850,2895,2895,2850,32497
20231120,090800,328354405,2895,2920,2920,2890,14535
20231120,090700,286201955,2910,2905,2920,2905,5238
20231120,090600,270952165,2920,2900,2920,2895,9993
20231120,090500,241940150,2900,2920,2920,2895,14839
20231120,090400,198905450,2920,2920,2930,2900,2920
20231120,090300,190422600,2900,2910,2920,2890,17206
20231120,090200,140426740,2920,2920,2930,2905,8015
20231120,090100,117102710,2920,2960,2960,2905,23378
20231120,090000,48533475,2980,2980,2980,2965,15280