stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,194700,891119585,2100,2100,2100,2100,12706
20231121,194600,891119585,2100,2100,2100,2100,0
20231121,194500,891119585,2100,2100,2100,2100,0
20231121,194400,891119585,2100,2100,2100,2100,0
20231121,194300,891119585,2100,2100,2100,2100,0
20231121,194200,891119585,2100,2100,2100,2100,0
20231121,194100,891119585,2100,2100,2100,2100,0
20231121,194000,891119585,2100,2100,2100,2100,0
20231121,193900,891119585,2100,2100,2100,2100,0
20231121,193800,891119585,2100,2100,2100,2100,0
20231121,193700,891119585,2100,2100,2100,2100,0
20231121,193600,891119585,2100,2100,2100,2100,0
20231121,193500,891119585,2100,2100,2100,2100,0
20231121,193400,891119585,2100,2100,2100,2100,0
20231121,193300,891119585,2100,2100,2100,2100,0
20231121,193200,891119585,2100,2100,2100,2100,0
20231121,193100,891119585,2100,2100,2100,2100,0
20231121,193000,891119585,2100,2100,2100,2100,0
20231121,192900,891119585,2100,2100,2100,2100,0
20231121,192800,891119585,2100,2100,2100,2100,0
20231121,192700,891119585,2100,2100,2100,2100,0
20231121,192600,891119585,2100,2100,2100,2100,0
20231121,192500,891119585,2100,2100,2100,2100,0
20231121,192400,891119585,2100,2100,2100,2100,0
20231121,192300,891119585,2100,2100,2100,2100,0
20231121,192200,891119585,2100,2100,2100,2100,0
20231121,192100,891119585,2100,2100,2100,2100,0
20231121,192000,891119585,2100,2100,2100,2100,0
20231121,191900,891119585,2100,2100,2100,2100,0
20231121,191800,891119585,2100,2100,2100,2100,0
20231121,191700,891119585,2100,2100,2100,2100,12706
20231121,191600,891119585,2100,2100,2100,2100,0
20231121,191500,891119585,2100,2100,2100,2100,0
20231121,191400,891119585,2100,2100,2100,2100,0
20231121,191300,891119585,2100,2100,2100,2100,0
20231121,191200,891119585,2100,2100,2100,2100,0
20231121,191100,891119585,2100,2100,2100,2100,0
20231121,191000,891119585,2100,2100,2100,2100,0
20231121,190900,891119585,2100,2100,2100,2100,0
20231121,190800,891119585,2100,2100,2100,2100,0
20231121,190700,891119585,2100,2100,2100,2100,0
20231121,190600,891119585,2100,2100,2100,2100,0
20231121,190500,891119585,2100,2100,2100,2100,0
20231121,190400,891119585,2100,2100,2100,2100,0
20231121,190300,891119585,2100,2100,2100,2100,0
20231121,190200,891119585,2100,2100,2100,2100,0
20231121,190100,891119585,2100,2100,2100,2100,0
20231121,190000,891119585,2100,2100,2100,2100,0
20231121,185900,891119585,2100,2100,2100,2100,0
20231121,185800,891119585,2100,2100,2100,2100,0
20231121,185700,891119585,2100,2100,2100,2100,0
20231121,185600,891119585,2100,2100,2100,2100,0
20231121,185500,891119585,2100,2100,2100,2100,0
20231121,185400,891119585,2100,2100,2100,2100,0
20231121,185300,891119585,2100,2100,2100,2100,0
20231121,185200,891119585,2100,2100,2100,2100,0
20231121,185100,891119585,2100,2100,2100,2100,0
20231121,185000,891119585,2100,2100,2100,2100,0
20231121,184900,891119585,2100,2100,2100,2100,0
20231121,184800,891119585,2100,2100,2100,2100,0
20231121,184700,891119585,2100,2100,2100,2100,12706
20231121,184600,891119585,2100,2100,2100,2100,0
20231121,184500,891119585,2100,2100,2100,2100,0
20231121,184400,891119585,2100,2100,2100,2100,0
20231121,184300,891119585,2100,2100,2100,2100,0
20231121,184200,891119585,2100,2100,2100,2100,0
20231121,184100,891119585,2100,2100,2100,2100,0
20231121,184000,891119585,2100,2100,2100,2100,0
20231121,183900,891119585,2100,2100,2100,2100,0
20231121,183800,891119585,2100,2100,2100,2100,0
20231121,183700,891119585,2100,2100,2100,2100,0
20231121,183600,891119585,2100,2100,2100,2100,0
20231121,183500,891119585,2100,2100,2100,2100,0
20231121,183400,891119585,2100,2100,2100,2100,0
20231121,183300,891119585,2100,2100,2100,2100,0
20231121,183200,891119585,2100,2100,2100,2100,0
20231121,183100,891119585,2100,2100,2100,2100,0
20231121,183000,891119585,2100,2100,2100,2100,0
20231121,182900,891119585,2100,2100,2100,2100,0
20231121,182800,891119585,2100,2100,2100,2100,0
20231121,182700,891119585,2100,2100,2100,2100,0
20231121,182600,891119585,2100,2100,2100,2100,0
20231121,182500,891119585,2100,2100,2100,2100,0
20231121,182400,891119585,2100,2100,2100,2100,0
20231121,182300,891119585,2100,2100,2100,2100,0
20231121,182200,891119585,2100,2100,2100,2100,0
20231121,182100,891119585,2100,2100,2100,2100,0
20231121,182000,891119585,2100,2100,2100,2100,0
20231121,181900,891119585,2100,2100,2100,2100,0
20231121,181800,891119585,2100,2100,2100,2100,0
20231121,181700,891119585,2100,2100,2100,2100,12706
20231121,181600,891119585,2100,2100,2100,2100,0
20231121,181500,891119585,2100,2100,2100,2100,0
20231121,181400,891119585,2100,2100,2100,2100,0
20231121,181300,891119585,2100,2100,2100,2100,0
20231121,181200,891119585,2100,2100,2100,2100,0
20231121,181100,891119585,2100,2100,2100,2100,0
20231121,181000,891119585,2100,2100,2100,2100,0
20231121,180900,891119585,2100,2100,2100,2100,0
20231121,180800,891119585,2100,2100,2100,2100,0
20231121,180700,891119585,2100,2100,2100,2100,0
20231121,180600,891119585,2100,2100,2100,2100,0
20231121,180500,891119585,2100,2100,2100,2100,0
20231121,180400,891119585,2100,2100,2100,2100,0
20231121,180300,891119585,2100,2100,2100,2100,0
20231121,180200,891119585,2100,2100,2100,2100,0
20231121,180100,891119585,2100,2100,2100,2100,0
20231121,180000,891119585,2100,2100,2100,2100,0
20231121,175900,891119585,2100,2100,2100,2100,0
20231121,175800,891119585,2100,2100,2100,2100,0
20231121,175700,891119585,2100,2100,2100,2100,0
20231121,175600,891119585,2100,2100,2100,2100,0
20231121,175500,891119585,2100,2100,2100,2100,0
20231121,175400,891119585,2100,2100,2100,2100,0
20231121,175300,891119585,2100,2100,2100,2100,0
20231121,175200,891119585,2100,2100,2100,2100,0
20231121,175100,891119585,2100,2100,2100,2100,0
20231121,175000,891119585,2100,2100,2100,2100,0
20231121,174900,891119585,2100,2100,2100,2100,0
20231121,174800,891119585,2100,2100,2100,2100,0
20231121,174700,891119585,2100,2100,2100,2100,12706
20231121,174600,891119585,2100,2100,2100,2100,0
20231121,174500,891119585,2100,2100,2100,2100,0
20231121,174400,891119585,2100,2100,2100,2100,0
20231121,174300,891119585,2100,2100,2100,2100,0
20231121,174200,891119585,2100,2100,2100,2100,0
20231121,174100,891119585,2100,2100,2100,2100,0
20231121,174000,891119585,2100,2100,2100,2100,0
20231121,173900,891119585,2100,2100,2100,2100,0
20231121,173800,891119585,2100,2100,2100,2100,0
20231121,173700,891119585,2100,2100,2100,2100,0
20231121,173600,891119585,2100,2100,2100,2100,0
20231121,173500,891119585,2100,2100,2100,2100,0
20231121,173400,891119585,2100,2100,2100,2100,0
20231121,173300,891119585,2100,2100,2100,2100,0
20231121,173200,891119585,2100,2100,2100,2100,0
20231121,173100,891119585,2100,2100,2100,2100,0
20231121,173000,891119585,2100,2100,2100,2100,0
20231121,172900,891119585,2100,2100,2100,2100,0
20231121,172800,891119585,2100,2100,2100,2100,0
20231121,172700,891119585,2100,2100,2100,2100,0
20231121,172600,891119585,2100,2100,2100,2100,0
20231121,172500,891119585,2100,2100,2100,2100,0
20231121,172400,891119585,2100,2100,2100,2100,0
20231121,172300,891119585,2100,2100,2100,2100,0
20231121,172200,891119585,2100,2100,2100,2100,0
20231121,172100,891119585,2100,2100,2100,2100,0
20231121,172000,891119585,2100,2100,2100,2100,0
20231121,171900,891119585,2100,2100,2100,2100,0
20231121,171800,891119585,2100,2100,2100,2100,0
20231121,171700,891119585,2100,2100,2100,2100,12706
20231121,171600,891119585,2100,2100,2100,2100,0
20231121,171500,891119585,2100,2100,2100,2100,0
20231121,171400,891119585,2100,2100,2100,2100,0
20231121,171300,891119585,2100,2100,2100,2100,0
20231121,171200,891119585,2100,2100,2100,2100,0
20231121,171100,891119585,2100,2100,2100,2100,0
20231121,171000,891119585,2100,2100,2100,2100,0
20231121,170900,891119585,2100,2100,2100,2100,0
20231121,170800,891119585,2100,2100,2100,2100,0
20231121,170700,891119585,2100,2100,2100,2100,0
20231121,170600,891119585,2100,2100,2100,2100,0
20231121,170500,891119585,2100,2100,2100,2100,0
20231121,170400,891119585,2100,2100,2100,2100,0
20231121,170300,891119585,2100,2100,2100,2100,0
20231121,170200,891119585,2100,2100,2100,2100,0
20231121,170100,891119585,2100,2100,2100,2100,0
20231121,170000,891119585,2100,2100,2100,2100,0
20231121,165900,891119585,2100,2100,2100,2100,0
20231121,165800,891119585,2100,2100,2100,2100,0
20231121,165700,891119585,2100,2100,2100,2100,0
20231121,165600,891119585,2100,2100,2100,2100,0
20231121,165500,891119585,2100,2100,2100,2100,0
20231121,165400,891119585,2100,2100,2100,2100,0
20231121,165300,891119585,2100,2100,2100,2100,0
20231121,165200,891119585,2100,2100,2100,2100,0
20231121,165100,891119585,2100,2100,2100,2100,0
20231121,165000,891119585,2100,2100,2100,2100,0
20231121,164900,891119585,2100,2100,2100,2100,0
20231121,164800,891119585,2100,2100,2100,2100,0
20231121,164700,891119585,2100,2100,2100,2100,12706
20231121,164600,891119585,2100,2100,2100,2100,0
20231121,164500,891119585,2100,2100,2100,2100,0
20231121,164400,891119585,2100,2100,2100,2100,0
20231121,164300,891119585,2100,2100,2100,2100,0
20231121,164200,891119585,2100,2100,2100,2100,0
20231121,164100,891119585,2100,2100,2100,2100,0
20231121,164000,891119585,2100,2100,2100,2100,0
20231121,163900,891119585,2100,2100,2100,2100,0
20231121,163800,891119585,2100,2100,2100,2100,0
20231121,163700,891119585,2100,2100,2100,2100,0
20231121,163600,891119585,2100,2100,2100,2100,0
20231121,163500,891119585,2100,2100,2100,2100,0
20231121,163400,891119585,2100,2100,2100,2100,0
20231121,163300,891119585,2100,2100,2100,2100,0
20231121,163200,891119585,2100,2100,2100,2100,0
20231121,163100,891119585,2100,2100,2100,2100,0
20231121,163000,891119585,2100,2100,2100,2100,0
20231121,162900,891119585,2100,2100,2100,2100,0
20231121,162800,891119585,2100,2100,2100,2100,0
20231121,162700,891119585,2100,2100,2100,2100,0
20231121,162600,891119585,2100,2100,2100,2100,0
20231121,162500,891119585,2100,2100,2100,2100,0
20231121,162400,891119585,2100,2100,2100,2100,0
20231121,162300,891119585,2100,2100,2100,2100,0
20231121,162200,891119585,2100,2100,2100,2100,0
20231121,162100,891119585,2100,2100,2100,2100,0
20231121,162000,891119585,2100,2100,2100,2100,0
20231121,161900,891119585,2100,2100,2100,2100,0
20231121,161800,891119585,2100,2100,2100,2100,0
20231121,161700,891119585,2100,2100,2100,2100,12706
20231121,161600,891119585,2100,2100,2100,2100,0
20231121,161500,891119585,2100,2100,2100,2100,0
20231121,161400,891119585,2100,2100,2100,2100,0
20231121,161300,891119585,2100,2100,2100,2100,0
20231121,161200,891119585,2100,2100,2100,2100,0
20231121,161100,891119585,2100,2100,2100,2100,0
20231121,161000,891119585,2100,2100,2100,2100,0
20231121,160900,891119585,2100,2100,2100,2100,0
20231121,160800,891119585,2100,2100,2100,2100,0
20231121,160700,891119585,2100,2100,2100,2100,0
20231121,160600,891119585,2100,2100,2100,2100,0
20231121,160500,891119585,2100,2100,2100,2100,0
20231121,160400,891119585,2100,2100,2100,2100,0
20231121,160300,891119585,2100,2100,2100,2100,0
20231121,160200,891119585,2100,2100,2100,2100,0
20231121,160100,891119585,2100,2100,2100,2100,0
20231121,160000,891119585,2100,2100,2100,2100,0
20231121,155900,891119585,2100,2100,2100,2100,0
20231121,155800,891119585,2100,2100,2100,2100,0
20231121,155700,891119585,2100,2100,2100,2100,0
20231121,155600,891119585,2100,2100,2100,2100,0
20231121,155500,891119585,2100,2100,2100,2100,0
20231121,155400,891119585,2100,2100,2100,2100,0
20231121,155300,891119585,2100,2100,2100,2100,0
20231121,155200,891119585,2100,2100,2100,2100,0
20231121,155100,891119585,2100,2100,2100,2100,0
20231121,155000,891119585,2100,2100,2100,2100,0
20231121,154900,891119585,2100,2100,2100,2100,0
20231121,154800,891119585,2100,2100,2100,2100,0
20231121,154700,891119585,2100,2100,2100,2100,12706
20231121,154600,891119585,2100,2100,2100,2100,0
20231121,154500,891119585,2100,2100,2100,2100,0
20231121,154400,891119585,2100,2100,2100,2100,0
20231121,154300,891119585,2100,2100,2100,2100,0
20231121,154200,891119585,2100,2100,2100,2100,0
20231121,154100,891119585,2100,2100,2100,2100,0
20231121,154000,891119585,2100,2100,2100,2100,0
20231121,153900,891119585,2100,2100,2100,2100,0
20231121,153800,891119585,2100,2100,2100,2100,0
20231121,153700,891119585,2100,2100,2100,2100,0
20231121,153600,891119585,2100,2100,2100,2100,0
20231121,153500,891119585,2100,2100,2100,2100,0
20231121,153400,891119585,2100,2100,2100,2100,0
20231121,153300,891119585,2100,2100,2100,2100,0
20231121,153200,891119585,2100,2100,2100,2100,0
20231121,153100,891119585,2100,2100,2100,2100,0
20231121,153000,891119585,2100,2100,2100,2100,12706
20231121,152900,864436985,2110,2110,2110,2110,0
20231121,152800,864436985,2110,2110,2110,2110,0
20231121,152700,864436985,2110,2110,2110,2110,0
20231121,152600,864436985,2110,2110,2110,2110,0
20231121,152500,864436985,2110,2110,2110,2110,0
20231121,152400,864436985,2110,2110,2110,2110,0
20231121,152300,864436985,2110,2110,2110,2110,0
20231121,152200,864436985,2110,2110,2110,2110,0
20231121,152100,864436985,2110,2110,2110,2110,0
20231121,152000,864436985,2110,2110,2110,2110,0
20231121,151900,864436985,2110,2105,2110,2100,4913
20231121,151800,854100140,2105,2100,2105,2090,6654
20231121,151700,840150615,2105,2100,2105,2100,3563
20231121,151600,832667305,2105,2100,2105,2100,825
20231121,151500,830932290,2105,2105,2105,2100,132
20231121,151400,830654440,2100,2100,2100,2100,67
20231121,151300,830513740,2100,2100,2100,2100,800
20231121,151200,828833740,2100,2100,2105,2100,1459
20231121,151100,825769835,2105,2105,2105,2100,1587
20231121,151000,822429205,2105,2100,2105,2100,336
20231121,150900,821723600,2105,2105,2105,2105,8585
20231121,150800,803652175,2105,2105,2110,2105,1182
20231121,150700,801164030,2105,2105,2105,2105,0
20231121,150600,801164030,2105,2105,2105,2105,953
20231121,150500,799157965,2105,2105,2110,2100,484
20231121,150400,798138325,2105,2105,2105,2105,2016
20231121,150300,793894645,2105,2105,2105,2105,0
20231121,150200,793894645,2105,2105,2110,2105,1015
20231121,150100,791758045,2110,2115,2115,2110,1643
20231121,150000,788290600,2115,2115,2115,2115,28
20231121,145900,788231380,2115,2115,2115,2110,2140
20231121,145800,783715950,2115,2110,2115,2110,91
20231121,145700,783523880,2110,2115,2115,2110,1259
20231121,145600,780867325,2115,2115,2115,2110,157
20231121,145500,780535890,2115,2115,2115,2110,1619
20231121,145400,777117420,2115,2115,2115,2110,984
20231121,145300,775040875,2115,2115,2115,2115,1416
20231121,145200,772046035,2115,2115,2115,2110,178
20231121,145100,771669660,2115,2110,2115,2110,2480
20231121,145000,766431840,2110,2110,2110,2110,556
20231121,144900,765258680,2110,2110,2110,2105,758
20231121,144800,763661785,2110,2110,2110,2110,519
20231121,144700,762566695,2110,2110,2110,2105,35
20231121,144600,762492850,2110,2110,2110,2100,64
20231121,144500,762358315,2100,2100,2100,2100,13
20231121,144400,762331015,2110,2110,2110,2110,11
20231121,144300,762307805,2110,2100,2110,2100,9607
20231121,144200,742037555,2110,2105,2110,2105,18
20231121,144100,741999630,2110,2100,2110,2100,1291
20231121,144000,739275640,2110,2100,2110,2100,1635
20231121,143900,735830815,2100,2100,2100,2100,1
20231121,143800,735828715,2105,2105,2110,2105,144
20231121,143700,735525590,2105,2105,2105,2105,1010
20231121,143600,733399540,2105,2105,2105,2105,3215
20231121,143500,726631965,2110,2105,2110,2105,1104
20231121,143400,724308035,2105,2100,2105,2100,13560
20231121,143300,695782940,2100,2100,2100,2100,1
20231121,143200,695780840,2095,2095,2095,2095,0
20231121,143100,695780840,2095,2095,2095,2095,340
20231121,143000,695068540,2095,2095,2095,2095,0
20231121,142900,695068540,2095,2095,2095,2095,1340
20231121,142800,692261240,2095,2095,2095,2095,300
20231121,142700,691632740,2100,2100,2100,2100,288
20231121,142600,691027940,2100,2100,2100,2100,500
20231121,142500,689977940,2100,2100,2100,2100,0
20231121,142400,689977940,2100,2100,2100,2100,30
20231121,142300,689914940,2100,2100,2100,2100,0
20231121,142200,689914940,2100,2100,2100,2100,0
20231121,142100,689914940,2100,2100,2100,2100,523
20231121,142000,688816640,2100,2100,2100,2100,325
20231121,141900,688134140,2100,2100,2100,2100,0
20231121,141800,688134140,2100,2100,2100,2100,0
20231121,141700,688134140,2100,2100,2100,2100,0
20231121,141600,688134140,2100,2095,2100,2095,5001
20231121,141500,677657040,2100,2100,2100,2100,50
20231121,141400,677552040,2100,2100,2100,2100,4000
20231121,141300,669152040,2100,2100,2100,2100,0
20231121,141200,669152040,2100,2100,2100,2100,0
20231121,141100,669152040,2100,2100,2100,2100,11
20231121,141000,669128940,2095,2095,2095,2095,300
20231121,140900,668500440,2100,2100,2100,2100,50
20231121,140800,668395440,2100,2100,2100,2100,1
20231121,140700,668393340,2095,2095,2095,2095,12
20231121,140600,668368200,2095,2095,2095,2095,0
20231121,140500,668368200,2095,2095,2095,2095,989
20231121,140400,666296245,2095,2095,2095,2095,0
20231121,140300,666296245,2095,2095,2095,2095,1
20231121,140200,666294150,2095,2095,2095,2095,0
20231121,140100,666294150,2095,2095,2095,2095,1451
20231121,140000,663254305,2095,2095,2095,2095,1
20231121,135900,663252210,2100,2105,2105,2100,504
20231121,135800,662191295,2100,2100,2100,2100,7538
20231121,135700,646361495,2105,2105,2105,2105,0
20231121,135600,646361495,2105,2105,2105,2105,0
20231121,135500,646361495,2105,2105,2105,2105,45
20231121,135400,646266770,2100,2100,2100,2100,1465
20231121,135300,643190270,2100,2100,2100,2100,300
20231121,135200,642560270,2100,2100,2100,2100,324
20231121,135100,641879870,2105,2105,2105,2105,0
20231121,135000,641879870,2105,2105,2105,2105,500
20231121,134900,640827370,2105,2105,2105,2105,0
20231121,134800,640827370,2105,2105,2105,2105,2
20231121,134700,640823160,2100,2100,2100,2100,0
20231121,134600,640823160,2100,2105,2105,2100,880
20231121,134500,638975140,2105,2105,2105,2100,522
20231121,134400,637878285,2110,2110,2110,2110,230
20231121,134300,637392985,2105,2105,2105,2105,1
20231121,134200,637390880,2105,2105,2105,2105,1
20231121,134100,637388775,2105,2105,2105,2105,650
20231121,134000,636020525,2110,2110,2110,2110,1
20231121,133900,636018415,2105,2105,2110,2105,4158
20231121,133800,627265790,2105,2105,2105,2105,0
20231121,133700,627265790,2105,2110,2110,2105,2
20231121,133600,627261575,2105,2105,2105,2105,482
20231121,133500,626246965,2105,2110,2110,2105,1111
20231121,133400,623902760,2110,2110,2110,2110,3262
20231121,133300,617019940,2110,2110,2110,2110,1502
20231121,133200,613850720,2110,2110,2115,2110,582
20231121,133100,612622650,2105,2110,2110,2105,357
20231121,133000,611869385,2110,2115,2115,2105,1090
20231121,132900,609567105,2110,2110,2110,2110,168
20231121,132800,609212625,2110,2110,2110,2110,1709
20231121,132700,605606635,2110,2110,2110,2110,225
20231121,132600,605131885,2110,2110,2110,2110,4000
20231121,132500,596691885,2105,2105,2105,2105,350
20231121,132400,595955135,2105,2100,2105,2100,946
20231121,132300,593963810,2105,2105,2105,2105,0
20231121,132200,593963810,2105,2105,2105,2105,1
20231121,132100,593961705,2105,2105,2105,2105,265
20231121,132000,593403880,2105,2105,2105,2105,38
20231121,131900,593323890,2105,2100,2110,2100,3803
20231121,131800,585312540,2105,2105,2105,2100,1473
20231121,131700,582212420,2105,2110,2110,2105,501
20231121,131600,581156600,2100,2100,2100,2100,0
20231121,131500,581156600,2100,2100,2110,2100,42469
20231121,131400,491730705,2095,2095,2095,2095,0
20231121,131300,491730705,2095,2095,2095,2095,350
20231121,131200,490997455,2095,2095,2095,2095,10
20231121,131100,490976505,2100,2100,2100,2100,3
20231121,131000,490970205,2095,2095,2095,2095,0
20231121,130900,490970205,2095,2095,2095,2095,0
20231121,130800,490970205,2095,2100,2100,2095,1221
20231121,130700,488411710,2100,2100,2100,2100,502
20231121,130600,487357510,2105,2105,2105,2105,0
20231121,130500,487357510,2105,2100,2105,2100,11
20231121,130400,487334405,2105,2100,2105,2100,329
20231121,130300,486643445,2105,2100,2105,2100,196
20231121,130200,486231745,2100,2105,2105,2100,2316
20231121,130100,481365145,2105,2100,2105,2100,5473
20231121,130000,469846025,2105,2105,2105,2105,753
20231121,125900,468260960,2105,2100,2105,2100,1158
20231121,125800,465828880,2105,2105,2105,2100,1642
20231121,125700,462380125,2100,2100,2100,2100,451
20231121,125600,461433025,2100,2100,2100,2100,600
20231121,125500,460173025,2100,2105,2105,2100,982
20231121,125400,458107230,2105,2105,2105,2105,1
20231121,125300,458105125,2100,2100,2100,2100,18725
20231121,125200,418782625,2095,2100,2100,2095,6092
20231121,125100,406019785,2100,2100,2100,2100,95
20231121,125000,405820285,2095,2095,2095,2095,101
20231121,124900,405608690,2100,2100,2100,2100,10
20231121,124800,405587690,2100,2100,2100,2100,0
20231121,124700,405587690,2100,2100,2100,2100,3100
20231121,124600,399077690,2100,2100,2100,2100,1050
20231121,124500,396872690,2100,2095,2100,2095,1116
20231121,124400,394532170,2100,2100,2100,2100,52
20231121,124300,394422970,2100,2100,2100,2100,0
20231121,124200,394422970,2100,2100,2100,2100,2295
20231121,124100,389603470,2095,2095,2095,2095,109
20231121,124000,389375115,2100,2100,2100,2100,1
20231121,123900,389373015,2100,2095,2100,2095,694
20231121,123800,387917715,2095,2095,2095,2095,0
20231121,123700,387917715,2095,2095,2095,2095,0
20231121,123600,387917715,2095,2095,2095,2095,300
20231121,123500,387289215,2095,2095,2095,2095,0
20231121,123400,387289215,2095,2095,2095,2095,18
20231121,123300,387251505,2100,2100,2100,2100,50
20231121,123200,387146505,2100,2095,2100,2095,4294
20231121,123100,378143355,2100,2100,2100,2100,0
20231121,123000,378143355,2100,2100,2100,2100,0
20231121,122900,378143355,2100,2100,2100,2100,0
20231121,122800,378143355,2100,2100,2100,2100,5
20231121,122700,378132855,2095,2095,2095,2095,100
20231121,122600,377923355,2100,2100,2100,2100,0
20231121,122500,377923355,2100,2100,2100,2100,253
20231121,122400,377392055,2100,2100,2100,2100,52
20231121,122300,377282855,2100,2100,2100,2100,4511
20231121,122200,367809755,2100,2100,2100,2100,877
20231121,122100,365968055,2100,2100,2105,2095,10710
20231121,122000,343427555,2100,2095,2100,2095,4871
20231121,121900,333198475,2095,2095,2095,2095,644
20231121,121800,331849295,2095,2095,2095,2095,0
20231121,121700,331849295,2095,2095,2095,2095,527
20231121,121600,330745230,2095,2095,2095,2095,1100
20231121,121500,328440730,2095,2095,2095,2095,1600
20231121,121400,325088730,2095,2100,2100,2095,51
20231121,121300,324981880,2095,2095,2095,2095,975
20231121,121200,322939255,2095,2100,2100,2095,5020
20231121,121100,312397355,2100,2095,2100,2095,1011
20231121,121000,310274310,2095,2100,2100,2095,2142
20231121,120900,305785650,2100,2100,2100,2100,619
20231121,120800,304485750,2090,2095,2100,2090,10345
20231121,120700,282814325,2090,2090,2090,2090,0
20231121,120600,282814325,2090,2090,2090,2090,2
20231121,120500,282810145,2090,2095,2095,2090,600
20231121,120400,281553645,2090,2090,2090,2090,24
20231121,120300,281503485,2090,2090,2090,2090,0
20231121,120200,281503485,2090,2090,2090,2090,20
20231121,120100,281461685,2090,2090,2090,2090,1001
20231121,120000,279369595,2095,2095,2095,2095,477
20231121,115900,278370280,2090,2090,2090,2090,200
20231121,115800,277952280,2090,2090,2090,2090,200
20231121,115700,277534280,2090,2090,2090,2090,0
20231121,115600,277534280,2090,2090,2090,2090,2317
20231121,115500,272691750,2090,2090,2090,2090,8861
20231121,115400,254172260,2090,2090,2090,2090,0
20231121,115300,254172260,2090,2090,2095,2090,501
20231121,115200,253123870,2095,2090,2095,2090,140
20231121,115100,252830920,2095,2095,2095,2095,158
20231121,115000,252499910,2090,2090,2090,2090,10
20231121,114900,252479010,2090,2090,2090,2090,0
20231121,114800,252479010,2090,2090,2090,2090,0
20231121,114700,252479010,2090,2090,2090,2090,2543
20231121,114600,247164140,2095,2095,2095,2095,1
20231121,114500,247162045,2090,2090,2090,2090,2164
20231121,114400,242639285,2090,2090,2090,2090,588
20231121,114300,241410365,2090,2090,2090,2090,617
20231121,114200,240120835,2090,2085,2090,2085,2103
20231121,114100,235727565,2085,2085,2085,2085,21
20231121,114000,235683780,2090,2090,2090,2090,0
20231121,113900,235683780,2090,2090,2090,2090,0
20231121,113800,235683780,2090,2090,2090,2090,15
20231121,113700,235652430,2095,2095,2095,2095,481
20231121,113600,234644735,2095,2090,2095,2090,122
20231121,113500,234389740,2090,2085,2090,2085,194
20231121,113400,233984750,2090,2095,2095,2090,1651
20231121,113300,230533660,2095,2095,2095,2095,10
20231121,113200,230512710,2090,2090,2090,2090,0
20231121,113100,230512710,2090,2095,2095,2090,621
20231121,113000,229214670,2090,2090,2090,2090,2007
20231121,112900,225020040,2090,2095,2095,2090,287
20231121,112800,224420025,2090,2090,2090,2090,145
20231121,112700,224116975,2090,2090,2090,2090,0
20231121,112600,224116975,2090,2090,2090,2090,0
20231121,112500,224116975,2090,2090,2090,2085,5120
20231121,112400,213416285,2090,2090,2090,2090,47
20231121,112300,213318055,2085,2085,2085,2085,0
20231121,112200,213318055,2085,2085,2085,2085,0
20231121,112100,213318055,2085,2085,2085,2085,104
20231121,112000,213101215,2085,2085,2085,2085,0
20231121,111900,213101215,2085,2085,2085,2085,0
20231121,111800,213101215,2085,2085,2085,2085,0
20231121,111700,213101215,2085,2085,2085,2085,968
20231121,111600,211082935,2085,2085,2085,2085,141
20231121,111500,210788950,2085,2085,2085,2085,784
20231121,111400,209154310,2090,2090,2090,2090,210
20231121,111300,208715410,2090,2085,2090,2085,103
20231121,111200,208500505,2090,2090,2090,2090,60
20231121,111100,208375105,2090,2090,2090,2085,27
20231121,111000,208318710,2085,2090,2090,2085,12
20231121,110900,208293650,2085,2085,2085,2085,0
20231121,110800,208293650,2085,2085,2085,2085,0
20231121,110700,208293650,2085,2080,2085,2080,203
20231121,110600,207870410,2080,2080,2080,2080,6
20231121,110500,207857930,2080,2080,2080,2080,1000
20231121,110400,205777930,2080,2090,2090,2080,502
20231121,110300,204733740,2085,2090,2090,2085,51
20231121,110200,204627400,2090,2090,2090,2085,316
20231121,110100,203967960,2090,2085,2090,2085,2264
20231121,110000,199247495,2085,2085,2085,2085,6
20231121,105900,199234985,2085,2080,2085,2080,766
20231121,105800,197637925,2085,2085,2085,2085,953
20231121,105700,195650920,2090,2085,2090,2080,998
20231121,105600,193569420,2085,2080,2085,2080,1293
20231121,105500,190879780,2080,2080,2080,2080,0
20231121,105400,190879780,2080,2080,2080,2080,0
20231121,105300,190879780,2080,2080,2080,2080,2177
20231121,105200,186351620,2080,2080,2080,2080,0
20231121,105100,186351620,2080,2080,2080,2080,500
20231121,105000,185311620,2075,2080,2080,2075,242
20231121,104900,184808720,2080,2080,2080,2080,0
20231121,104800,184808720,2080,2085,2090,2080,4302
20231121,104700,175834060,2085,2085,2085,2085,55
20231121,104600,175719385,2085,2080,2090,2080,13050
20231121,104500,148565875,2075,2080,2080,2075,13
20231121,104400,148538840,2075,2075,2075,2075,1958
20231121,104300,144475990,2070,2070,2070,2070,0
20231121,104200,144475990,2070,2070,2070,2070,0
20231121,104100,144475990,2070,2070,2070,2070,100
20231121,104000,144268990,2075,2075,2075,2075,1000
20231121,103900,142193990,2075,2075,2075,2075,1000
20231121,103800,140118990,2080,2080,2080,2080,78
20231121,103700,139956750,2080,2080,2080,2080,100
20231121,103600,139748750,2080,2080,2080,2080,619
20231121,103500,138461230,2080,2070,2080,2070,1470
20231121,103400,135408660,2070,2070,2075,2070,5054
20231121,103300,124941880,2070,2070,2070,2070,0
20231121,103200,124941880,2070,2080,2080,2070,148
20231121,103100,124634520,2080,2075,2080,2075,41
20231121,103000,124549440,2075,2065,2075,2065,3711
20231121,102900,116855215,2065,2065,2065,2065,0
20231121,102800,116855215,2065,2065,2065,2065,0
20231121,102700,116855215,2065,2065,2065,2065,851
20231121,102600,115097900,2075,2075,2075,2075,850
20231121,102500,113334150,2070,2070,2070,2070,0
20231121,102400,113334150,2070,2070,2070,2070,0
20231121,102300,113334150,2070,2070,2070,2070,250
20231121,102200,112816650,2070,2070,2070,2070,100
20231121,102100,112609650,2070,2070,2070,2070,2
20231121,102000,112605510,2070,2070,2070,2070,100
20231121,101900,112398510,2070,2070,2070,2070,300
20231121,101800,111777510,2070,2070,2070,2070,0
20231121,101700,111777510,2070,2070,2070,2070,0
20231121,101600,111777510,2070,2070,2070,2070,444
20231121,101500,110858430,2075,2075,2075,2075,444
20231121,101400,109937130,2075,2075,2075,2075,6
20231121,101300,109924680,2075,2075,2075,2075,50
20231121,101200,109820930,2075,2075,2075,2075,0
20231121,101100,109820930,2075,2075,2075,2075,0
20231121,101000,109820930,2075,2075,2075,2075,145
20231121,100900,109520055,2070,2070,2070,2070,105
20231121,100800,109302705,2065,2075,2075,2065,468
20231121,100700,108333760,2075,2075,2075,2075,0
20231121,100600,108333760,2075,2075,2075,2075,356
20231121,100500,107595060,2075,2075,2075,2075,0
20231121,100400,107595060,2075,2075,2075,2075,80
20231121,100300,107429060,2075,2075,2075,2075,2250
20231121,100200,102760310,2075,2075,2075,2075,2
20231121,100100,102756160,2070,2065,2070,2065,150
20231121,100000,102446160,2065,2070,2070,2065,202
20231121,095900,102029025,2065,2065,2065,2065,474
20231121,095800,101050215,2070,2070,2070,2070,142
20231121,095700,100756275,2070,2070,2070,2070,2
20231121,095600,100752135,2070,2070,2070,2070,6
20231121,095500,100739715,2070,2070,2070,2070,286
20231121,095400,100147695,2070,2070,2070,2070,100
20231121,095300,99940695,2070,2070,2070,2070,627
20231121,095200,98642805,2070,2065,2070,2065,8
20231121,095100,98626280,2070,2070,2070,2070,10
20231121,095000,98605580,2070,2070,2070,2070,0
20231121,094900,98605580,2070,2070,2070,2070,1
20231121,094800,98603510,2070,2070,2070,2065,137
20231121,094700,98320170,2070,2070,2070,2070,37
20231121,094600,98243580,2075,2070,2075,2070,106
20231121,094500,98024130,2070,2070,2070,2070,600
20231121,094400,96782130,2070,2070,2070,2070,7
20231121,094300,96767640,2070,2070,2070,2070,0
20231121,094200,96767640,2070,2070,2070,2070,0
20231121,094100,96767640,2070,2070,2070,2070,7
20231121,094000,96753150,2075,2075,2075,2075,0
20231121,093900,96753150,2075,2075,2075,2075,55
20231121,093800,96639025,2070,2075,2075,2070,992
20231121,093700,94580660,2070,2070,2070,2070,7
20231121,093600,94566170,2075,2075,2075,2075,700
20231121,093500,93113670,2075,2070,2075,2070,350
20231121,093400,92388205,2075,2075,2075,2075,1
20231121,093300,92386130,2075,2075,2075,2075,15
20231121,093200,92355005,2070,2070,2070,2065,2110
20231121,093100,87987340,2075,2075,2075,2075,12
20231121,093000,87962440,2075,2070,2075,2065,1020
20231121,092900,85851040,2070,2070,2070,2070,0
20231121,092800,85851040,2070,2070,2070,2070,1684
20231121,092700,82365160,2065,2065,2065,2065,7
20231121,092600,82350705,2065,2065,2065,2065,7
20231121,092500,82336250,2065,2065,2065,2065,903
20231121,092400,80471555,2065,2065,2065,2065,7
20231121,092300,80457100,2065,2065,2065,2065,900
20231121,092200,78598600,2065,2065,2065,2065,172
20231121,092100,78243420,2070,2075,2075,2070,4148
20231121,092000,69655610,2075,2070,2075,2070,11
20231121,091900,69632835,2070,2075,2075,2070,799
20231121,091800,67978735,2075,2075,2075,2075,605
20231121,091700,66723360,2070,2075,2075,2070,490
20231121,091600,65707560,2075,2075,2075,2075,52
20231121,091500,65599660,2075,2075,2075,2075,1299
20231121,091400,62904235,2075,2075,2080,2075,7835
20231121,091300,46646605,2070,2070,2070,2070,511
20231121,091200,45588835,2070,2070,2070,2070,1203
20231121,091100,43098625,2070,2070,2070,2070,350
20231121,091000,42374125,2065,2065,2065,2065,7
20231121,090900,42359670,2065,2065,2065,2065,0
20231121,090800,42359670,2065,2060,2065,2060,6992
20231121,090700,27956130,2065,2060,2065,2060,700
20231121,090600,26514085,2060,2065,2065,2060,3256
20231121,090500,19797110,2065,2065,2065,2065,1695
20231121,090400,16296935,2065,2065,2065,2065,1333
20231121,090300,13544290,2065,2065,2065,2065,507
20231121,090200,12497335,2065,2065,2065,2065,2138
20231121,090100,8082365,2065,2065,2075,2065,217
20231121,090000,7634160,2070,2070,2070,2070,3688