stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190800,1508647625,2845,2845,2845,2845,10031
20231124,190700,1508647625,2845,2845,2845,2845,0
20231124,190600,1508647625,2845,2845,2845,2845,0
20231124,190500,1508647625,2845,2845,2845,2845,0
20231124,190400,1508647625,2845,2845,2845,2845,0
20231124,190300,1508647625,2845,2845,2845,2845,0
20231124,190200,1508647625,2845,2845,2845,2845,0
20231124,190100,1508647625,2845,2845,2845,2845,0
20231124,190000,1508647625,2845,2845,2845,2845,0
20231124,185900,1508647625,2845,2845,2845,2845,0
20231124,185800,1508647625,2845,2845,2845,2845,0
20231124,185700,1508647625,2845,2845,2845,2845,0
20231124,185600,1508647625,2845,2845,2845,2845,0
20231124,185500,1508647625,2845,2845,2845,2845,0
20231124,185400,1508647625,2845,2845,2845,2845,0
20231124,185300,1508647625,2845,2845,2845,2845,0
20231124,185200,1508647625,2845,2845,2845,2845,0
20231124,185100,1508647625,2845,2845,2845,2845,0
20231124,185000,1508647625,2845,2845,2845,2845,0
20231124,184900,1508647625,2845,2845,2845,2845,0
20231124,184800,1508647625,2845,2845,2845,2845,0
20231124,184700,1508647625,2845,2845,2845,2845,0
20231124,184600,1508647625,2845,2845,2845,2845,0
20231124,184500,1508647625,2845,2845,2845,2845,0
20231124,184400,1508647625,2845,2845,2845,2845,0
20231124,184300,1508647625,2845,2845,2845,2845,0
20231124,184200,1508647625,2845,2845,2845,2845,0
20231124,184100,1508647625,2845,2845,2845,2845,0
20231124,184000,1508647625,2845,2845,2845,2845,0
20231124,183900,1508647625,2845,2845,2845,2845,0
20231124,183800,1508647625,2845,2845,2845,2845,10031
20231124,183700,1508647625,2845,2845,2845,2845,0
20231124,183600,1508647625,2845,2845,2845,2845,0
20231124,183500,1508647625,2845,2845,2845,2845,0
20231124,183400,1508647625,2845,2845,2845,2845,0
20231124,183300,1508647625,2845,2845,2845,2845,0
20231124,183200,1508647625,2845,2845,2845,2845,0
20231124,183100,1508647625,2845,2845,2845,2845,0
20231124,183000,1508647625,2845,2845,2845,2845,0
20231124,182900,1508647625,2845,2845,2845,2845,0
20231124,182800,1508647625,2845,2845,2845,2845,0
20231124,182700,1508647625,2845,2845,2845,2845,0
20231124,182600,1508647625,2845,2845,2845,2845,0
20231124,182500,1508647625,2845,2845,2845,2845,0
20231124,182400,1508647625,2845,2845,2845,2845,0
20231124,182300,1508647625,2845,2845,2845,2845,0
20231124,182200,1508647625,2845,2845,2845,2845,0
20231124,182100,1508647625,2845,2845,2845,2845,0
20231124,182000,1508647625,2845,2845,2845,2845,0
20231124,181900,1508647625,2845,2845,2845,2845,0
20231124,181800,1508647625,2845,2845,2845,2845,0
20231124,181700,1508647625,2845,2845,2845,2845,0
20231124,181600,1508647625,2845,2845,2845,2845,0
20231124,181500,1508647625,2845,2845,2845,2845,0
20231124,181400,1508647625,2845,2845,2845,2845,0
20231124,181300,1508647625,2845,2845,2845,2845,0
20231124,181200,1508647625,2845,2845,2845,2845,0
20231124,181100,1508647625,2845,2845,2845,2845,0
20231124,181000,1508647625,2845,2845,2845,2845,0
20231124,180900,1508647625,2845,2845,2845,2845,0
20231124,180800,1508647625,2845,2845,2845,2845,10031
20231124,180700,1508647625,2845,2845,2845,2845,0
20231124,180600,1508647625,2845,2845,2845,2845,0
20231124,180500,1508647625,2845,2845,2845,2845,0
20231124,180400,1508647625,2845,2845,2845,2845,0
20231124,180300,1508647625,2845,2845,2845,2845,0
20231124,180200,1508647625,2845,2845,2845,2845,0
20231124,180100,1508647625,2845,2845,2845,2845,0
20231124,180000,1508647625,2845,2845,2845,2845,0
20231124,175900,1508647625,2845,2845,2845,2845,0
20231124,175800,1508647625,2845,2845,2845,2845,0
20231124,175700,1508647625,2845,2845,2845,2845,0
20231124,175600,1508647625,2845,2845,2845,2845,0
20231124,175500,1508647625,2845,2845,2845,2845,0
20231124,175400,1508647625,2845,2845,2845,2845,0
20231124,175300,1508647625,2845,2845,2845,2845,0
20231124,175200,1508647625,2845,2845,2845,2845,0
20231124,175100,1508647625,2845,2845,2845,2845,0
20231124,175000,1508647625,2845,2845,2845,2845,0
20231124,174900,1508647625,2845,2845,2845,2845,0
20231124,174800,1508647625,2845,2845,2845,2845,0
20231124,174700,1508647625,2845,2845,2845,2845,0
20231124,174600,1508647625,2845,2845,2845,2845,0
20231124,174500,1508647625,2845,2845,2845,2845,0
20231124,174400,1508647625,2845,2845,2845,2845,0
20231124,174300,1508647625,2845,2845,2845,2845,0
20231124,174200,1508647625,2845,2845,2845,2845,0
20231124,174100,1508647625,2845,2845,2845,2845,0
20231124,174000,1508647625,2845,2845,2845,2845,0
20231124,173900,1508647625,2845,2845,2845,2845,0
20231124,173800,1508647625,2845,2845,2845,2845,10031
20231124,173700,1508647625,2845,2845,2845,2845,0
20231124,173600,1508647625,2845,2845,2845,2845,0
20231124,173500,1508647625,2845,2845,2845,2845,0
20231124,173400,1508647625,2845,2845,2845,2845,0
20231124,173300,1508647625,2845,2845,2845,2845,0
20231124,173200,1508647625,2845,2845,2845,2845,0
20231124,173100,1508647625,2845,2845,2845,2845,0
20231124,173000,1508647625,2845,2845,2845,2845,0
20231124,172900,1508647625,2845,2845,2845,2845,0
20231124,172800,1508647625,2845,2845,2845,2845,0
20231124,172700,1508647625,2845,2845,2845,2845,0
20231124,172600,1508647625,2845,2845,2845,2845,0
20231124,172500,1508647625,2845,2845,2845,2845,0
20231124,172400,1508647625,2845,2845,2845,2845,0
20231124,172300,1508647625,2845,2845,2845,2845,0
20231124,172200,1508647625,2845,2845,2845,2845,0
20231124,172100,1508647625,2845,2845,2845,2845,0
20231124,172000,1508647625,2845,2845,2845,2845,0
20231124,171900,1508647625,2845,2845,2845,2845,0
20231124,171800,1508647625,2845,2845,2845,2845,0
20231124,171700,1508647625,2845,2845,2845,2845,0
20231124,171600,1508647625,2845,2845,2845,2845,0
20231124,171500,1508647625,2845,2845,2845,2845,0
20231124,171400,1508647625,2845,2845,2845,2845,0
20231124,171300,1508647625,2845,2845,2845,2845,0
20231124,171200,1508647625,2845,2845,2845,2845,0
20231124,171100,1508647625,2845,2845,2845,2845,0
20231124,171000,1508647625,2845,2845,2845,2845,0
20231124,170900,1508647625,2845,2845,2845,2845,0
20231124,170800,1508647625,2845,2845,2845,2845,10031
20231124,170700,1508647625,2845,2845,2845,2845,0
20231124,170600,1508647625,2845,2845,2845,2845,0
20231124,170500,1508647625,2845,2845,2845,2845,0
20231124,170400,1508647625,2845,2845,2845,2845,0
20231124,170300,1508647625,2845,2845,2845,2845,0
20231124,170200,1508647625,2845,2845,2845,2845,0
20231124,170100,1508647625,2845,2845,2845,2845,0
20231124,170000,1508647625,2845,2845,2845,2845,0
20231124,165900,1508647625,2845,2845,2845,2845,0
20231124,165800,1508647625,2845,2845,2845,2845,0
20231124,165700,1508647625,2845,2845,2845,2845,0
20231124,165600,1508647625,2845,2845,2845,2845,0
20231124,165500,1508647625,2845,2845,2845,2845,0
20231124,165400,1508647625,2845,2845,2845,2845,0
20231124,165300,1508647625,2845,2845,2845,2845,0
20231124,165200,1508647625,2845,2845,2845,2845,0
20231124,165100,1508647625,2845,2845,2845,2845,0
20231124,165000,1508647625,2845,2845,2845,2845,0
20231124,164900,1508647625,2845,2845,2845,2845,0
20231124,164800,1508647625,2845,2845,2845,2845,0
20231124,164700,1508647625,2845,2845,2845,2845,0
20231124,164600,1508647625,2845,2845,2845,2845,0
20231124,164500,1508647625,2845,2845,2845,2845,0
20231124,164400,1508647625,2845,2845,2845,2845,0
20231124,164300,1508647625,2845,2845,2845,2845,0
20231124,164200,1508647625,2845,2845,2845,2845,0
20231124,164100,1508647625,2845,2845,2845,2845,0
20231124,164000,1508647625,2845,2845,2845,2845,0
20231124,163900,1508647625,2845,2845,2845,2845,0
20231124,163800,1508647625,2845,2845,2845,2845,10031
20231124,163700,1508647625,2845,2845,2845,2845,0
20231124,163600,1508647625,2845,2845,2845,2845,0
20231124,163500,1508647625,2845,2845,2845,2845,0
20231124,163400,1508647625,2845,2845,2845,2845,0
20231124,163300,1508647625,2845,2845,2845,2845,0
20231124,163200,1508647625,2845,2845,2845,2845,0
20231124,163100,1508647625,2845,2845,2845,2845,0
20231124,163000,1508647625,2845,2845,2845,2845,0
20231124,162900,1508647625,2845,2845,2845,2845,0
20231124,162800,1508647625,2845,2845,2845,2845,0
20231124,162700,1508647625,2845,2845,2845,2845,0
20231124,162600,1508647625,2845,2845,2845,2845,0
20231124,162500,1508647625,2845,2845,2845,2845,0
20231124,162400,1508647625,2845,2845,2845,2845,0
20231124,162300,1508647625,2845,2845,2845,2845,0
20231124,162200,1508647625,2845,2845,2845,2845,0
20231124,162100,1508647625,2845,2845,2845,2845,0
20231124,162000,1508647625,2845,2845,2845,2845,0
20231124,161900,1508647625,2845,2845,2845,2845,0
20231124,161800,1508647625,2845,2845,2845,2845,0
20231124,161700,1508647625,2845,2845,2845,2845,0
20231124,161600,1508647625,2845,2845,2845,2845,0
20231124,161500,1508647625,2845,2845,2845,2845,0
20231124,161400,1508647625,2845,2845,2845,2845,0
20231124,161300,1508647625,2845,2845,2845,2845,0
20231124,161200,1508647625,2845,2845,2845,2845,0
20231124,161100,1508647625,2845,2845,2845,2845,0
20231124,161000,1508647625,2845,2845,2845,2845,0
20231124,160900,1508647625,2845,2845,2845,2845,0
20231124,160800,1508647625,2845,2845,2845,2845,10031
20231124,160700,1508647625,2845,2845,2845,2845,0
20231124,160600,1508647625,2845,2845,2845,2845,0
20231124,160500,1508647625,2845,2845,2845,2845,0
20231124,160400,1508647625,2845,2845,2845,2845,0
20231124,160300,1508647625,2845,2845,2845,2845,0
20231124,160200,1508647625,2845,2845,2845,2845,0
20231124,160100,1508647625,2845,2845,2845,2845,0
20231124,160000,1508647625,2845,2845,2845,2845,0
20231124,155900,1508647625,2845,2845,2845,2845,0
20231124,155800,1508647625,2845,2845,2845,2845,0
20231124,155700,1508647625,2845,2845,2845,2845,0
20231124,155600,1508647625,2845,2845,2845,2845,0
20231124,155500,1508647625,2845,2845,2845,2845,0
20231124,155400,1508647625,2845,2845,2845,2845,0
20231124,155300,1508647625,2845,2845,2845,2845,0
20231124,155200,1508647625,2845,2845,2845,2845,0
20231124,155100,1508647625,2845,2845,2845,2845,0
20231124,155000,1508647625,2845,2845,2845,2845,0
20231124,154900,1508647625,2845,2845,2845,2845,0
20231124,154800,1508647625,2845,2845,2845,2845,0
20231124,154700,1508647625,2845,2845,2845,2845,0
20231124,154600,1508647625,2845,2845,2845,2845,0
20231124,154500,1508647625,2845,2845,2845,2845,0
20231124,154400,1508647625,2845,2845,2845,2845,0
20231124,154300,1508647625,2845,2845,2845,2845,0
20231124,154200,1508647625,2845,2845,2845,2845,0
20231124,154100,1508647625,2845,2845,2845,2845,0
20231124,154000,1508647625,2845,2845,2845,2845,0
20231124,153900,1508647625,2845,2845,2845,2845,0
20231124,153800,1508647625,2845,2845,2845,2845,10031
20231124,153700,1508647625,2845,2845,2845,2845,0
20231124,153600,1508647625,2845,2845,2845,2845,0
20231124,153500,1508647625,2845,2845,2845,2845,0
20231124,153400,1508647625,2845,2845,2845,2845,0
20231124,153300,1508647625,2845,2845,2845,2845,0
20231124,153200,1508647625,2845,2845,2845,2845,0
20231124,153100,1508647625,2845,2845,2845,2845,0
20231124,153000,1508647625,2845,2845,2845,2845,10031
20231124,152900,1480109430,2840,2840,2840,2840,0
20231124,152800,1480109430,2840,2840,2840,2840,0
20231124,152700,1480109430,2840,2840,2840,2840,0
20231124,152600,1480109430,2840,2840,2840,2840,0
20231124,152500,1480109430,2840,2840,2840,2840,0
20231124,152400,1480109430,2840,2840,2840,2840,0
20231124,152300,1480109430,2840,2840,2840,2840,0
20231124,152200,1480109430,2840,2840,2840,2840,0
20231124,152100,1480109430,2840,2840,2840,2840,0
20231124,152000,1480109430,2840,2840,2840,2840,0
20231124,151900,1480109430,2840,2840,2845,2830,1908
20231124,151800,1474690905,2840,2830,2845,2825,2637
20231124,151700,1467215700,2825,2825,2825,2820,3266
20231124,151600,1457989995,2825,2820,2830,2820,2592
20231124,151500,1450673160,2825,2830,2830,2820,3558
20231124,151400,1440621810,2830,2830,2830,2825,1513
20231124,151300,1436344010,2825,2830,2830,2820,12095
20231124,151200,1402219645,2835,2835,2835,2825,27262
20231124,151100,1325132675,2835,2840,2840,2835,2331
20231124,151000,1318524280,2835,2840,2840,2835,9958
20231124,150900,1290292195,2840,2835,2840,2835,517
20231124,150800,1288826490,2840,2835,2840,2835,13
20231124,150700,1288789580,2835,2840,2845,2835,1990
20231124,150600,1283138875,2845,2840,2845,2835,2210
20231124,150500,1276864085,2840,2845,2845,2840,864
20231124,150400,1274410305,2840,2845,2845,2835,620
20231124,150300,1272650480,2840,2840,2845,2840,3577
20231124,150200,1262491795,2840,2845,2845,2840,495
20231124,150100,1261084990,2845,2845,2845,2835,494
20231124,150000,1259682465,2850,2840,2850,2835,1498
20231124,145900,1255428965,2840,2840,2840,2835,332
20231124,145800,1254487585,2840,2840,2840,2835,537
20231124,145700,1252964325,2835,2835,2840,2835,9361
20231124,145600,1226425465,2840,2840,2840,2835,544
20231124,145500,1224881010,2835,2840,2840,2835,3306
20231124,145400,1215498150,2845,2850,2850,2845,315
20231124,145300,1214600980,2850,2845,2850,2845,269
20231124,145200,1213834830,2845,2845,2850,2845,494
20231124,145100,1212428950,2840,2845,2850,2840,520
20231124,145000,1210949870,2850,2845,2850,2840,923
20231124,144900,1208323180,2845,2840,2845,2840,372
20231124,144800,1207264890,2835,2840,2845,2835,3656
20231124,144700,1196883135,2845,2845,2845,2845,20
20231124,144600,1196826235,2845,2840,2845,2840,101
20231124,144500,1196539390,2845,2845,2845,2845,14
20231124,144400,1196499560,2845,2845,2845,2845,10
20231124,144300,1196471110,2850,2850,2850,2850,1
20231124,144200,1196468260,2840,2840,2840,2840,5581
20231124,144100,1180618220,2845,2840,2850,2840,400
20231124,144000,1179480020,2840,2845,2845,2840,1961
20231124,143900,1173909430,2840,2845,2845,2840,1841
20231124,143800,1168676880,2850,2850,2855,2840,91
20231124,143700,1168418285,2855,2855,2855,2840,2138
20231124,143600,1162321805,2850,2850,2850,2840,36438
20231124,143500,1058747490,2845,2850,2855,2845,196
20231124,143400,1058189610,2855,2845,2855,2845,8891
20231124,143300,1032864180,2845,2845,2845,2840,513
20231124,143200,1031407145,2845,2845,2845,2840,450
20231124,143100,1030129130,2840,2840,2840,2840,574
20231124,143000,1028498970,2840,2840,2845,2840,744
20231124,142900,1026384760,2845,2840,2845,2840,4052
20231124,142800,1014857025,2845,2845,2845,2845,59
20231124,142700,1014689170,2845,2845,2845,2840,240
20231124,142600,1014007520,2845,2845,2845,2840,285
20231124,142500,1013197105,2840,2845,2845,2840,2755
20231124,142400,1005371630,2845,2845,2845,2845,6207
20231124,142300,987712715,2850,2850,2850,2845,10051
20231124,142200,959117365,2845,2845,2845,2845,50
20231124,142100,958975115,2845,2845,2850,2845,852
20231124,142000,956551075,2850,2850,2850,2850,707
20231124,141900,954536125,2850,2850,2850,2850,946
20231124,141800,951840025,2850,2850,2850,2850,1048
20231124,141700,948853225,2850,2850,2850,2850,333
20231124,141600,947904175,2850,2850,2855,2850,406
20231124,141500,946747070,2855,2855,2855,2855,66
20231124,141400,946558640,2860,2860,2860,2860,1
20231124,141300,946555780,2860,2860,2860,2860,1
20231124,141200,946552920,2855,2855,2855,2855,0
20231124,141100,946552920,2855,2855,2855,2855,27
20231124,141000,946475835,2855,2855,2855,2855,0
20231124,140900,946475835,2855,2855,2855,2855,2
20231124,140800,946470125,2850,2850,2850,2850,196
20231124,140700,945911525,2855,2855,2855,2855,4
20231124,140600,945900105,2860,2860,2860,2860,8
20231124,140500,945877225,2860,2855,2860,2855,902
20231124,140400,943301410,2850,2850,2850,2850,100
20231124,140300,943016410,2850,2850,2850,2845,157
20231124,140200,942569200,2850,2850,2850,2850,400
20231124,140100,941429200,2850,2850,2850,2850,3
20231124,140000,941420650,2850,2850,2850,2850,1476
20231124,135900,937214050,2850,2850,2850,2850,600
20231124,135800,935504050,2850,2850,2850,2845,2793
20231124,135700,927545450,2850,2850,2850,2850,1003
20231124,135600,924686900,2850,2850,2850,2850,159
20231124,135500,924233750,2850,2850,2850,2850,296
20231124,135400,923390150,2850,2850,2850,2850,1057
20231124,135300,920377700,2845,2850,2850,2845,3089
20231124,135200,911589400,2850,2850,2850,2850,0
20231124,135100,911589400,2850,2850,2850,2850,54
20231124,135000,911435500,2845,2845,2845,2845,1328
20231124,134900,907657340,2845,2845,2845,2845,0
20231124,134800,907657340,2845,2850,2850,2845,202
20231124,134700,907081885,2850,2850,2850,2850,979
20231124,134600,904291735,2855,2855,2855,2850,401
20231124,134500,903148640,2855,2855,2855,2855,400
20231124,134400,902006640,2855,2855,2855,2855,0
20231124,134300,902006640,2855,2855,2855,2855,244
20231124,134200,901310020,2855,2855,2855,2855,0
20231124,134100,901310020,2855,2850,2855,2850,55
20231124,134000,901153215,2845,2845,2845,2845,0
20231124,133900,901153215,2845,2845,2845,2845,250
20231124,133800,900441965,2845,2850,2855,2845,1246
20231124,133700,896893650,2850,2850,2850,2850,7
20231124,133600,896873700,2850,2850,2850,2850,0
20231124,133500,896873700,2850,2855,2855,2850,1839
20231124,133400,891632500,2850,2850,2850,2850,1301
20231124,133300,887924650,2850,2850,2850,2850,48
20231124,133200,887787850,2855,2855,2855,2850,403
20231124,133100,886638985,2855,2855,2855,2855,140
20231124,133000,886239285,2850,2850,2850,2850,2
20231124,132900,886233585,2855,2855,2855,2855,0
20231124,132800,886233585,2855,2855,2855,2855,451
20231124,132700,884945980,2850,2850,2850,2850,0
20231124,132600,884945980,2850,2850,2850,2850,1653
20231124,132500,880234930,2855,2855,2855,2855,0
20231124,132400,880234930,2855,2855,2855,2850,812
20231124,132300,877919170,2850,2850,2850,2850,491
20231124,132200,876519820,2850,2850,2850,2850,53
20231124,132100,876368770,2850,2850,2850,2850,242
20231124,132000,875679070,2850,2850,2850,2850,0
20231124,131900,875679070,2850,2850,2850,2850,0
20231124,131800,875679070,2850,2850,2850,2850,301
20231124,131700,874821220,2850,2850,2850,2850,0
20231124,131600,874821220,2850,2855,2855,2850,611
20231124,131500,873079340,2855,2855,2855,2855,69
20231124,131400,872882345,2855,2855,2855,2855,11
20231124,131300,872850940,2850,2850,2850,2850,1105
20231124,131200,869701690,2850,2850,2850,2850,90
20231124,131100,869445190,2850,2850,2850,2845,949
20231124,131000,866742205,2845,2850,2850,2845,563
20231124,130900,865138605,2845,2850,2850,2845,1424
20231124,130800,861082220,2850,2850,2850,2845,1023
20231124,130700,858168120,2850,2850,2850,2845,586
20231124,130600,856498985,2850,2845,2850,2845,1124
20231124,130500,853298640,2850,2850,2850,2845,2991
20231124,130400,844782940,2850,2850,2850,2845,1270
20231124,130300,841165490,2850,2850,2850,2845,1707
20231124,130200,836300545,2850,2850,2850,2845,536
20231124,130100,834773145,2850,2850,2850,2850,300
20231124,130000,833918145,2850,2850,2850,2850,0
20231124,125900,833918145,2850,2850,2850,2850,100
20231124,125800,833633145,2850,2850,2850,2845,1396
20231124,125700,829660050,2850,2855,2855,2850,12002
20231124,125600,795451845,2855,2855,2855,2855,1128
20231124,125500,792231405,2855,2855,2855,2855,3
20231124,125400,792222840,2855,2855,2855,2855,1470
20231124,125300,788025990,2850,2855,2855,2850,15621
20231124,125200,743488535,2855,2855,2860,2850,1161
20231124,125100,740173875,2860,2855,2860,2855,382
20231124,125000,739083255,2855,2855,2855,2855,6000
20231124,124900,721953255,2855,2855,2855,2855,1063
20231124,124800,718918390,2855,2855,2855,2855,148
20231124,124700,718495850,2860,2860,2860,2860,100
20231124,124600,718209850,2860,2860,2860,2860,6
20231124,124500,718192690,2860,2860,2860,2860,211
20231124,124400,717589230,2865,2865,2865,2865,501
20231124,124300,716153865,2865,2865,2865,2865,550
20231124,124200,714578115,2855,2865,2865,2855,110
20231124,124100,714263965,2865,2855,2865,2855,3
20231124,124000,714255390,2855,2855,2860,2855,1624
20231124,123900,709618770,2860,2860,2860,2860,267
20231124,123800,708855150,2865,2860,2865,2860,148
20231124,123700,708431770,2860,2855,2860,2855,146
20231124,123600,708014710,2860,2860,2860,2860,320
20231124,123500,707099510,2860,2855,2860,2855,303
20231124,123400,706234430,2860,2860,2860,2855,677
20231124,123300,704301395,2860,2855,2860,2855,1975
20231124,123200,698661145,2860,2860,2860,2860,30
20231124,123100,698575345,2860,2860,2860,2860,42
20231124,123000,698455225,2860,2860,2860,2860,558
20231124,122900,696859345,2860,2860,2865,2860,681
20231124,122800,694911680,2865,2865,2865,2865,1
20231124,122700,694908815,2865,2865,2865,2865,24
20231124,122600,694840055,2860,2860,2865,2860,97
20231124,122500,694562625,2865,2860,2865,2860,566
20231124,122400,692943855,2860,2860,2860,2860,11
20231124,122300,692912395,2855,2860,2860,2855,46
20231124,122200,692781035,2860,2860,2860,2860,310
20231124,122100,691894435,2860,2860,2860,2860,0
20231124,122000,691894435,2860,2860,2860,2860,142
20231124,121900,691488315,2860,2860,2860,2860,173
20231124,121800,690993535,2855,2860,2860,2855,69
20231124,121700,690796435,2860,2860,2860,2860,26
20231124,121600,690722075,2860,2855,2860,2855,1322
20231124,121500,686946760,2860,2860,2860,2860,320
20231124,121400,686031560,2855,2855,2860,2855,16
20231124,121300,685985845,2860,2855,2860,2855,1282
20231124,121200,682325235,2860,2860,2860,2855,368
20231124,121100,681273005,2860,2860,2860,2860,50
20231124,121000,681130005,2865,2865,2865,2865,27
20231124,120900,681052650,2865,2865,2865,2865,70
20231124,120800,680852100,2865,2865,2865,2865,223
20231124,120700,680213205,2865,2865,2865,2865,721
20231124,120600,678147540,2855,2855,2860,2855,1632
20231124,120500,673488080,2860,2865,2865,2860,957
20231124,120400,670751035,2860,2860,2860,2860,100
20231124,120300,670465035,2860,2860,2860,2860,2048
20231124,120200,664607755,2865,2865,2865,2865,470
20231124,120100,663261205,2865,2865,2865,2865,31
20231124,120000,663172390,2865,2865,2865,2865,0
20231124,115900,663172390,2865,2860,2865,2860,989
20231124,115800,660341905,2860,2860,2860,2860,3
20231124,115700,660333325,2865,2865,2865,2865,0
20231124,115600,660333325,2865,2865,2865,2865,640
20231124,115500,658499725,2870,2870,2870,2870,100
20231124,115400,658212725,2870,2870,2870,2870,0
20231124,115300,658212725,2870,2870,2870,2870,200
20231124,115200,657638725,2865,2865,2865,2865,120
20231124,115100,657294925,2870,2870,2870,2870,200
20231124,115000,656720925,2870,2870,2870,2870,3
20231124,114900,656712315,2860,2860,2860,2860,8
20231124,114800,656689435,2855,2865,2865,2855,1048
20231124,114700,653691300,2865,2865,2865,2865,36
20231124,114600,653588160,2865,2865,2865,2865,948
20231124,114500,650872140,2860,2860,2860,2860,153
20231124,114400,650434560,2860,2855,2860,2855,300
20231124,114300,649576565,2855,2855,2855,2855,0
20231124,114200,649576565,2855,2865,2865,2855,103
20231124,114100,649282490,2855,2855,2855,2855,200
20231124,114000,648711490,2855,2855,2855,2855,267
20231124,113900,647949205,2855,2855,2855,2855,5
20231124,113800,647934930,2855,2860,2860,2855,283
20231124,113700,647126910,2855,2855,2855,2855,413
20231124,113600,645947795,2855,2860,2860,2855,6711
20231124,113500,626754805,2860,2860,2860,2860,0
20231124,113400,626754805,2860,2860,2860,2860,1556
20231124,113300,622304645,2860,2860,2860,2860,48
20231124,113200,622167365,2860,2860,2860,2860,277
20231124,113100,621375145,2865,2860,2865,2860,803
20231124,113000,619078065,2870,2870,2870,2870,1
20231124,112900,619075195,2870,2860,2870,2860,110
20231124,112800,618760495,2860,2860,2860,2860,0
20231124,112700,618760495,2860,2860,2860,2860,1002
20231124,112600,615894775,2870,2875,2875,2870,21
20231124,112500,615834500,2860,2870,2875,2860,6709
20231124,112400,596605460,2875,2870,2875,2870,1015
20231124,112300,593692295,2870,2870,2870,2860,132
20231124,112200,593313665,2870,2865,2870,2865,2110
20231124,112100,587258515,2870,2870,2870,2870,1
20231124,112000,587255645,2855,2860,2860,2855,2200
20231124,111900,580973010,2855,2865,2865,2855,2253
20231124,111800,574530540,2865,2860,2865,2860,57
20231124,111700,574367480,2860,2860,2860,2860,14
20231124,111600,574327440,2870,2855,2870,2855,5005
20231124,111500,559997080,2855,2860,2860,2855,2169
20231124,111400,553804300,2865,2860,2865,2860,11
20231124,111300,553772835,2865,2860,2865,2860,76
20231124,111200,553555470,2860,2860,2860,2860,22
20231124,111100,553492550,2860,2860,2860,2855,5336
20231124,111000,538258090,2860,2860,2860,2860,0
20231124,110900,538258090,2860,2855,2860,2855,320
20231124,110800,537342990,2865,2855,2865,2855,631
20231124,110700,535538975,2855,2860,2865,2855,2517
20231124,110600,528350930,2860,2860,2860,2855,901
20231124,110500,525777075,2855,2860,2860,2855,1010
20231124,110400,522892965,2860,2860,2860,2860,643
20231124,110300,521053985,2855,2860,2860,2855,155
20231124,110200,520611395,2860,2860,2860,2860,297
20231124,110100,519761975,2860,2860,2860,2855,329
20231124,110000,518822535,2860,2860,2860,2855,1427
20231124,105900,514741450,2860,2860,2860,2860,734
20231124,105800,512642210,2860,2860,2860,2860,47
20231124,105700,512507790,2860,2860,2860,2855,968
20231124,105600,509739450,2855,2860,2860,2855,2100
20231124,105500,503738795,2860,2860,2860,2860,2
20231124,105400,503733075,2865,2865,2865,2865,1
20231124,105300,503730210,2865,2860,2865,2860,2011
20231124,105200,497978740,2860,2865,2865,2860,1572
20231124,105100,493482815,2860,2860,2860,2860,144
20231124,105000,493070975,2860,2860,2860,2860,1282
20231124,104900,489404455,2860,2860,2860,2860,1093
20231124,104800,486278475,2865,2865,2865,2860,302
20231124,104700,485413485,2865,2865,2865,2865,20
20231124,104600,485356185,2865,2865,2865,2865,2107
20231124,104500,479319630,2870,2870,2870,2870,0
20231124,104400,479319630,2870,2870,2870,2870,100
20231124,104300,479032630,2870,2865,2870,2865,1418
20231124,104200,474967555,2865,2865,2865,2865,0
20231124,104100,474967555,2865,2865,2865,2865,283
20231124,104000,474156760,2865,2865,2865,2865,100
20231124,103900,473870260,2865,2865,2865,2865,11
20231124,103800,473838745,2870,2865,2870,2865,101
20231124,103700,473548880,2865,2865,2865,2865,0
20231124,103600,473548880,2865,2865,2865,2865,35
20231124,103500,473448605,2870,2870,2870,2870,260
20231124,103400,472702405,2870,2870,2870,2860,208
20231124,103300,472106310,2865,2865,2870,2865,1189
20231124,103200,468699800,2865,2865,2865,2865,2001
20231124,103100,462966935,2865,2860,2865,2860,971
20231124,103000,460189865,2865,2870,2870,2865,561
20231124,102900,458582550,2870,2870,2870,2870,0
20231124,102800,458582550,2870,2865,2870,2865,673
20231124,102700,456651335,2870,2870,2870,2870,0
20231124,102600,456651335,2870,2870,2870,2870,172
20231124,102500,456157695,2860,2860,2860,2860,86
20231124,102400,455911735,2870,2870,2870,2870,2
20231124,102300,455905995,2870,2870,2870,2870,35
20231124,102200,455805545,2870,2870,2870,2870,109
20231124,102100,455492715,2870,2870,2870,2870,5
20231124,102000,455478365,2870,2870,2870,2870,1
20231124,101900,455475495,2870,2870,2870,2870,21
20231124,101800,455415225,2860,2860,2865,2860,4540
20231124,101700,442430775,2860,2865,2865,2860,1595
20231124,101600,437869020,2865,2865,2865,2865,63
20231124,101500,437688525,2865,2865,2870,2865,935
20231124,101400,435009745,2865,2865,2865,2865,20
20231124,101300,434952445,2870,2870,2870,2870,0
20231124,101200,434952445,2870,2870,2870,2870,70
20231124,101100,434751545,2870,2870,2870,2865,142
20231124,101000,434344010,2870,2870,2870,2870,870
20231124,100900,431847110,2870,2870,2870,2870,414
20231124,100800,430658930,2870,2870,2870,2870,102
20231124,100700,430366190,2865,2865,2865,2865,291
20231124,100600,429532475,2870,2870,2870,2865,10
20231124,100500,429503790,2870,2865,2870,2865,249
20231124,100400,428790160,2870,2870,2870,2870,142
20231124,100300,428382620,2865,2870,2870,2865,472
20231124,100200,427028220,2870,2870,2875,2870,2720
20231124,100100,419219320,2875,2875,2875,2870,190
20231124,100000,418673570,2875,2875,2875,2870,4358
20231124,095900,406153320,2875,2880,2880,2875,3005
20231124,095800,397513920,2880,2885,2885,2880,1483
20231124,095700,393242255,2885,2880,2885,2880,217
20231124,095600,392616460,2880,2885,2890,2880,1490
20231124,095500,388319450,2885,2885,2890,2880,908
20231124,095400,385700165,2885,2885,2885,2885,152
20231124,095300,385261645,2885,2885,2890,2885,2384
20231124,095200,378383800,2885,2885,2885,2885,1641
20231124,095100,373649515,2880,2875,2880,2875,5760
20231124,095000,357074775,2870,2875,2875,2870,252
20231124,094900,356351485,2870,2870,2870,2870,223
20231124,094800,355711475,2870,2875,2875,2865,861
20231124,094700,353239995,2875,2870,2875,2870,4612
20231124,094600,339999645,2870,2875,2875,2870,78
20231124,094500,339775590,2875,2870,2875,2870,599
20231124,094400,338056440,2870,2870,2870,2870,1875
20231124,094300,332675190,2870,2865,2870,2865,201
20231124,094200,332099320,2870,2870,2870,2870,84
20231124,094100,331858240,2865,2870,2875,2865,1432
20231124,094000,327749695,2875,2865,2875,2865,1367
20231124,093900,323828170,2865,2865,2865,2860,3325
20231124,093800,314318475,2865,2860,2865,2860,1098
20231124,093700,311178190,2855,2860,2860,2855,2603
20231124,093600,303736110,2860,2865,2865,2860,577
20231124,093500,302084175,2865,2860,2865,2860,1366
20231124,093400,298176910,2860,2860,2860,2855,2364
20231124,093300,291424370,2860,2860,2860,2855,1883
20231124,093200,286045295,2860,2865,2865,2860,391
20231124,093100,284927030,2860,2860,2860,2855,1417
20231124,093000,280876910,2860,2860,2860,2860,383
20231124,092900,279781530,2865,2860,2865,2860,2274
20231124,092800,273276655,2855,2855,2855,2855,510
20231124,092700,271820605,2860,2855,2860,2855,617
20231124,092600,270059040,2855,2855,2860,2855,851
20231124,092500,267629405,2860,2855,2860,2855,1107
20231124,092400,264468120,2850,2855,2855,2850,2194
20231124,092300,258209210,2855,2855,2855,2850,4300
20231124,092200,245950660,2855,2855,2855,2855,4505
20231124,092100,233088885,2855,2865,2865,2855,8503
20231124,092000,208756475,2865,2865,2875,2865,449
20231124,091900,207466670,2860,2860,2870,2860,1912
20231124,091800,201998240,2865,2875,2875,2865,3620
20231124,091700,191609000,2875,2875,2875,2875,423
20231124,091600,190392875,2875,2875,2875,2875,672
20231124,091500,188460875,2875,2875,2875,2870,741
20231124,091400,186330675,2875,2865,2875,2865,3861
20231124,091300,175268210,2865,2865,2865,2855,575
20231124,091200,173623675,2865,2865,2865,2855,2339
20231124,091100,166925440,2865,2855,2865,2850,5790
20231124,091000,150398210,2855,2855,2855,2850,4093
20231124,090900,138728160,2855,2860,2860,2850,5178
20231124,090800,123949095,2855,2860,2860,2855,1430
20231124,090700,119860495,2860,2865,2865,2860,666
20231124,090600,117953405,2865,2865,2865,2860,4258
20231124,090500,105769235,2860,2875,2875,2860,2162
20231124,090400,99583355,2865,2860,2865,2860,3949
20231124,090300,88283135,2865,2865,2865,2860,2504
20231124,090200,81119160,2850,2860,2860,2840,15523
20231124,090100,36858120,2860,2860,2860,2860,1275
20231124,090000,33211620,2875,2855,2875,2855,11630