stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194600,691543820,2095,2095,2095,2095,8361
20231122,194500,691543820,2095,2095,2095,2095,0
20231122,194400,691543820,2095,2095,2095,2095,0
20231122,194300,691543820,2095,2095,2095,2095,0
20231122,194200,691543820,2095,2095,2095,2095,0
20231122,194100,691543820,2095,2095,2095,2095,0
20231122,194000,691543820,2095,2095,2095,2095,0
20231122,193900,691543820,2095,2095,2095,2095,0
20231122,193800,691543820,2095,2095,2095,2095,0
20231122,193700,691543820,2095,2095,2095,2095,0
20231122,193600,691543820,2095,2095,2095,2095,0
20231122,193500,691543820,2095,2095,2095,2095,0
20231122,193400,691543820,2095,2095,2095,2095,0
20231122,193300,691543820,2095,2095,2095,2095,0
20231122,193200,691543820,2095,2095,2095,2095,0
20231122,193100,691543820,2095,2095,2095,2095,0
20231122,193000,691543820,2095,2095,2095,2095,0
20231122,192900,691543820,2095,2095,2095,2095,0
20231122,192800,691543820,2095,2095,2095,2095,0
20231122,192700,691543820,2095,2095,2095,2095,0
20231122,192600,691543820,2095,2095,2095,2095,0
20231122,192500,691543820,2095,2095,2095,2095,0
20231122,192400,691543820,2095,2095,2095,2095,0
20231122,192300,691543820,2095,2095,2095,2095,0
20231122,192200,691543820,2095,2095,2095,2095,0
20231122,192100,691543820,2095,2095,2095,2095,0
20231122,192000,691543820,2095,2095,2095,2095,0
20231122,191900,691543820,2095,2095,2095,2095,0
20231122,191800,691543820,2095,2095,2095,2095,0
20231122,191700,691543820,2095,2095,2095,2095,0
20231122,191600,691543820,2095,2095,2095,2095,8361
20231122,191500,691543820,2095,2095,2095,2095,0
20231122,191400,691543820,2095,2095,2095,2095,0
20231122,191300,691543820,2095,2095,2095,2095,0
20231122,191200,691543820,2095,2095,2095,2095,0
20231122,191100,691543820,2095,2095,2095,2095,0
20231122,191000,691543820,2095,2095,2095,2095,0
20231122,190900,691543820,2095,2095,2095,2095,0
20231122,190800,691543820,2095,2095,2095,2095,0
20231122,190700,691543820,2095,2095,2095,2095,0
20231122,190600,691543820,2095,2095,2095,2095,0
20231122,190500,691543820,2095,2095,2095,2095,0
20231122,190400,691543820,2095,2095,2095,2095,0
20231122,190300,691543820,2095,2095,2095,2095,0
20231122,190200,691543820,2095,2095,2095,2095,0
20231122,190100,691543820,2095,2095,2095,2095,0
20231122,190000,691543820,2095,2095,2095,2095,0
20231122,185900,691543820,2095,2095,2095,2095,0
20231122,185800,691543820,2095,2095,2095,2095,0
20231122,185700,691543820,2095,2095,2095,2095,0
20231122,185600,691543820,2095,2095,2095,2095,0
20231122,185500,691543820,2095,2095,2095,2095,0
20231122,185400,691543820,2095,2095,2095,2095,0
20231122,185300,691543820,2095,2095,2095,2095,0
20231122,185200,691543820,2095,2095,2095,2095,0
20231122,185100,691543820,2095,2095,2095,2095,0
20231122,185000,691543820,2095,2095,2095,2095,0
20231122,184900,691543820,2095,2095,2095,2095,0
20231122,184800,691543820,2095,2095,2095,2095,0
20231122,184700,691543820,2095,2095,2095,2095,0
20231122,184600,691543820,2095,2095,2095,2095,8361
20231122,184500,691543820,2095,2095,2095,2095,0
20231122,184400,691543820,2095,2095,2095,2095,0
20231122,184300,691543820,2095,2095,2095,2095,0
20231122,184200,691543820,2095,2095,2095,2095,0
20231122,184100,691543820,2095,2095,2095,2095,0
20231122,184000,691543820,2095,2095,2095,2095,0
20231122,183900,691543820,2095,2095,2095,2095,0
20231122,183800,691543820,2095,2095,2095,2095,0
20231122,183700,691543820,2095,2095,2095,2095,0
20231122,183600,691543820,2095,2095,2095,2095,0
20231122,183500,691543820,2095,2095,2095,2095,0
20231122,183400,691543820,2095,2095,2095,2095,0
20231122,183300,691543820,2095,2095,2095,2095,0
20231122,183200,691543820,2095,2095,2095,2095,0
20231122,183100,691543820,2095,2095,2095,2095,0
20231122,183000,691543820,2095,2095,2095,2095,0
20231122,182900,691543820,2095,2095,2095,2095,0
20231122,182800,691543820,2095,2095,2095,2095,0
20231122,182700,691543820,2095,2095,2095,2095,0
20231122,182600,691543820,2095,2095,2095,2095,0
20231122,182500,691543820,2095,2095,2095,2095,0
20231122,182400,691543820,2095,2095,2095,2095,0
20231122,182300,691543820,2095,2095,2095,2095,0
20231122,182200,691543820,2095,2095,2095,2095,0
20231122,182100,691543820,2095,2095,2095,2095,0
20231122,182000,691543820,2095,2095,2095,2095,0
20231122,181900,691543820,2095,2095,2095,2095,0
20231122,181800,691543820,2095,2095,2095,2095,0
20231122,181700,691543820,2095,2095,2095,2095,0
20231122,181600,691543820,2095,2095,2095,2095,8361
20231122,181500,691543820,2095,2095,2095,2095,0
20231122,181400,691543820,2095,2095,2095,2095,0
20231122,181300,691543820,2095,2095,2095,2095,0
20231122,181200,691543820,2095,2095,2095,2095,0
20231122,181100,691543820,2095,2095,2095,2095,0
20231122,181000,691543820,2095,2095,2095,2095,0
20231122,180900,691543820,2095,2095,2095,2095,0
20231122,180800,691543820,2095,2095,2095,2095,0
20231122,180700,691543820,2095,2095,2095,2095,0
20231122,180600,691543820,2095,2095,2095,2095,0
20231122,180500,691543820,2095,2095,2095,2095,0
20231122,180400,691543820,2095,2095,2095,2095,0
20231122,180300,691543820,2095,2095,2095,2095,0
20231122,180200,691543820,2095,2095,2095,2095,0
20231122,180100,691543820,2095,2095,2095,2095,0
20231122,180000,691543820,2095,2095,2095,2095,0
20231122,175900,691543820,2095,2095,2095,2095,0
20231122,175800,691543820,2095,2095,2095,2095,0
20231122,175700,691543820,2095,2095,2095,2095,0
20231122,175600,691543820,2095,2095,2095,2095,0
20231122,175500,691543820,2095,2095,2095,2095,0
20231122,175400,691543820,2095,2095,2095,2095,0
20231122,175300,691543820,2095,2095,2095,2095,0
20231122,175200,691543820,2095,2095,2095,2095,0
20231122,175100,691543820,2095,2095,2095,2095,0
20231122,175000,691543820,2095,2095,2095,2095,0
20231122,174900,691543820,2095,2095,2095,2095,0
20231122,174800,691543820,2095,2095,2095,2095,0
20231122,174700,691543820,2095,2095,2095,2095,0
20231122,174600,691543820,2095,2095,2095,2095,8361
20231122,174500,691543820,2095,2095,2095,2095,0
20231122,174400,691543820,2095,2095,2095,2095,0
20231122,174300,691543820,2095,2095,2095,2095,0
20231122,174200,691543820,2095,2095,2095,2095,0
20231122,174100,691543820,2095,2095,2095,2095,0
20231122,174000,691543820,2095,2095,2095,2095,0
20231122,173900,691543820,2095,2095,2095,2095,0
20231122,173800,691543820,2095,2095,2095,2095,0
20231122,173700,691543820,2095,2095,2095,2095,0
20231122,173600,691543820,2095,2095,2095,2095,0
20231122,173500,691543820,2095,2095,2095,2095,0
20231122,173400,691543820,2095,2095,2095,2095,0
20231122,173300,691543820,2095,2095,2095,2095,0
20231122,173200,691543820,2095,2095,2095,2095,0
20231122,173100,691543820,2095,2095,2095,2095,0
20231122,173000,691543820,2095,2095,2095,2095,0
20231122,172900,691543820,2095,2095,2095,2095,0
20231122,172800,691543820,2095,2095,2095,2095,0
20231122,172700,691543820,2095,2095,2095,2095,0
20231122,172600,691543820,2095,2095,2095,2095,0
20231122,172500,691543820,2095,2095,2095,2095,0
20231122,172400,691543820,2095,2095,2095,2095,0
20231122,172300,691543820,2095,2095,2095,2095,0
20231122,172200,691543820,2095,2095,2095,2095,0
20231122,172100,691543820,2095,2095,2095,2095,0
20231122,172000,691543820,2095,2095,2095,2095,0
20231122,171900,691543820,2095,2095,2095,2095,0
20231122,171800,691543820,2095,2095,2095,2095,0
20231122,171700,691543820,2095,2095,2095,2095,0
20231122,171600,691543820,2095,2095,2095,2095,8361
20231122,171500,691543820,2095,2095,2095,2095,0
20231122,171400,691543820,2095,2095,2095,2095,0
20231122,171300,691543820,2095,2095,2095,2095,0
20231122,171200,691543820,2095,2095,2095,2095,0
20231122,171100,691543820,2095,2095,2095,2095,0
20231122,171000,691543820,2095,2095,2095,2095,0
20231122,170900,691543820,2095,2095,2095,2095,0
20231122,170800,691543820,2095,2095,2095,2095,0
20231122,170700,691543820,2095,2095,2095,2095,0
20231122,170600,691543820,2095,2095,2095,2095,0
20231122,170500,691543820,2095,2095,2095,2095,0
20231122,170400,691543820,2095,2095,2095,2095,0
20231122,170300,691543820,2095,2095,2095,2095,0
20231122,170200,691543820,2095,2095,2095,2095,0
20231122,170100,691543820,2095,2095,2095,2095,0
20231122,170000,691543820,2095,2095,2095,2095,0
20231122,165900,691543820,2095,2095,2095,2095,0
20231122,165800,691543820,2095,2095,2095,2095,0
20231122,165700,691543820,2095,2095,2095,2095,0
20231122,165600,691543820,2095,2095,2095,2095,0
20231122,165500,691543820,2095,2095,2095,2095,0
20231122,165400,691543820,2095,2095,2095,2095,0
20231122,165300,691543820,2095,2095,2095,2095,0
20231122,165200,691543820,2095,2095,2095,2095,0
20231122,165100,691543820,2095,2095,2095,2095,0
20231122,165000,691543820,2095,2095,2095,2095,0
20231122,164900,691543820,2095,2095,2095,2095,0
20231122,164800,691543820,2095,2095,2095,2095,0
20231122,164700,691543820,2095,2095,2095,2095,0
20231122,164600,691543820,2095,2095,2095,2095,8361
20231122,164500,691543820,2095,2095,2095,2095,0
20231122,164400,691543820,2095,2095,2095,2095,0
20231122,164300,691543820,2095,2095,2095,2095,0
20231122,164200,691543820,2095,2095,2095,2095,0
20231122,164100,691543820,2095,2095,2095,2095,0
20231122,164000,691543820,2095,2095,2095,2095,0
20231122,163900,691543820,2095,2095,2095,2095,0
20231122,163800,691543820,2095,2095,2095,2095,0
20231122,163700,691543820,2095,2095,2095,2095,0
20231122,163600,691543820,2095,2095,2095,2095,0
20231122,163500,691543820,2095,2095,2095,2095,0
20231122,163400,691543820,2095,2095,2095,2095,0
20231122,163300,691543820,2095,2095,2095,2095,0
20231122,163200,691543820,2095,2095,2095,2095,0
20231122,163100,691543820,2095,2095,2095,2095,0
20231122,163000,691543820,2095,2095,2095,2095,0
20231122,162900,691543820,2095,2095,2095,2095,0
20231122,162800,691543820,2095,2095,2095,2095,0
20231122,162700,691543820,2095,2095,2095,2095,0
20231122,162600,691543820,2095,2095,2095,2095,0
20231122,162500,691543820,2095,2095,2095,2095,0
20231122,162400,691543820,2095,2095,2095,2095,0
20231122,162300,691543820,2095,2095,2095,2095,0
20231122,162200,691543820,2095,2095,2095,2095,0
20231122,162100,691543820,2095,2095,2095,2095,0
20231122,162000,691543820,2095,2095,2095,2095,0
20231122,161900,691543820,2095,2095,2095,2095,0
20231122,161800,691543820,2095,2095,2095,2095,0
20231122,161700,691543820,2095,2095,2095,2095,0
20231122,161600,691543820,2095,2095,2095,2095,8361
20231122,161500,691543820,2095,2095,2095,2095,0
20231122,161400,691543820,2095,2095,2095,2095,0
20231122,161300,691543820,2095,2095,2095,2095,0
20231122,161200,691543820,2095,2095,2095,2095,0
20231122,161100,691543820,2095,2095,2095,2095,0
20231122,161000,691543820,2095,2095,2095,2095,0
20231122,160900,691543820,2095,2095,2095,2095,0
20231122,160800,691543820,2095,2095,2095,2095,0
20231122,160700,691543820,2095,2095,2095,2095,0
20231122,160600,691543820,2095,2095,2095,2095,0
20231122,160500,691543820,2095,2095,2095,2095,0
20231122,160400,691543820,2095,2095,2095,2095,0
20231122,160300,691543820,2095,2095,2095,2095,0
20231122,160200,691543820,2095,2095,2095,2095,0
20231122,160100,691543820,2095,2095,2095,2095,0
20231122,160000,691543820,2095,2095,2095,2095,0
20231122,155900,691543820,2095,2095,2095,2095,0
20231122,155800,691543820,2095,2095,2095,2095,0
20231122,155700,691543820,2095,2095,2095,2095,0
20231122,155600,691543820,2095,2095,2095,2095,0
20231122,155500,691543820,2095,2095,2095,2095,0
20231122,155400,691543820,2095,2095,2095,2095,0
20231122,155300,691543820,2095,2095,2095,2095,0
20231122,155200,691543820,2095,2095,2095,2095,0
20231122,155100,691543820,2095,2095,2095,2095,0
20231122,155000,691543820,2095,2095,2095,2095,0
20231122,154900,691543820,2095,2095,2095,2095,0
20231122,154800,691543820,2095,2095,2095,2095,0
20231122,154700,691543820,2095,2095,2095,2095,0
20231122,154600,691543820,2095,2095,2095,2095,8361
20231122,154500,691543820,2095,2095,2095,2095,0
20231122,154400,691543820,2095,2095,2095,2095,0
20231122,154300,691543820,2095,2095,2095,2095,0
20231122,154200,691543820,2095,2095,2095,2095,0
20231122,154100,691543820,2095,2095,2095,2095,0
20231122,154000,691543820,2095,2095,2095,2095,0
20231122,153900,691543820,2095,2095,2095,2095,0
20231122,153800,691543820,2095,2095,2095,2095,0
20231122,153700,691543820,2095,2095,2095,2095,0
20231122,153600,691543820,2095,2095,2095,2095,0
20231122,153500,691543820,2095,2095,2095,2095,0
20231122,153400,691543820,2095,2095,2095,2095,0
20231122,153300,691543820,2095,2095,2095,2095,0
20231122,153200,691543820,2095,2095,2095,2095,0
20231122,153100,691543820,2095,2095,2095,2095,0
20231122,153000,691543820,2095,2095,2095,2095,8361
20231122,152900,674027525,2095,2095,2095,2095,0
20231122,152800,674027525,2095,2095,2095,2095,0
20231122,152700,674027525,2095,2095,2095,2095,0
20231122,152600,674027525,2095,2095,2095,2095,0
20231122,152500,674027525,2095,2095,2095,2095,0
20231122,152400,674027525,2095,2095,2095,2095,0
20231122,152300,674027525,2095,2095,2095,2095,0
20231122,152200,674027525,2095,2095,2095,2095,0
20231122,152100,674027525,2095,2095,2095,2095,0
20231122,152000,674027525,2095,2095,2095,2095,0
20231122,151900,674027525,2095,2095,2100,2095,347
20231122,151800,673300555,2095,2095,2100,2090,2249
20231122,151700,668594410,2090,2090,2090,2090,102
20231122,151600,668381230,2090,2090,2090,2090,120
20231122,151500,668130430,2090,2095,2095,2090,555
20231122,151400,666970425,2095,2100,2100,2095,2
20231122,151300,666966230,2090,2090,2090,2090,3187
20231122,151200,660305400,2090,2100,2100,2090,964
20231122,151100,658288685,2090,2090,2090,2090,0
20231122,151000,658288685,2090,2090,2090,2090,107
20231122,150900,658065055,2095,2095,2095,2095,0
20231122,150800,658065055,2095,2095,2095,2095,1636
20231122,150700,654637635,2095,2095,2095,2095,0
20231122,150600,654637635,2095,2095,2095,2095,0
20231122,150500,654637635,2095,2095,2095,2095,444
20231122,150400,653707455,2095,2095,2095,2095,480
20231122,150300,652701855,2090,2090,2090,2090,0
20231122,150200,652701855,2090,2095,2095,2090,2722
20231122,150100,647012265,2095,2100,2100,2095,317
20231122,150000,646348065,2100,2095,2100,2095,960
20231122,145900,644336765,2095,2100,2100,2095,3141
20231122,145800,637756300,2100,2100,2100,2100,374
20231122,145700,636970900,2100,2100,2100,2100,1
20231122,145600,636968800,2105,2105,2105,2105,0
20231122,145500,636968800,2105,2105,2105,2105,6
20231122,145400,636956170,2105,2095,2105,2095,354
20231122,145300,636214240,2095,2100,2100,2095,1038
20231122,145200,634034590,2100,2100,2100,2100,0
20231122,145100,634034590,2100,2095,2100,2095,941
20231122,145000,632059740,2100,2100,2100,2100,9
20231122,144900,632040840,2100,2100,2100,2100,105
20231122,144800,631820340,2100,2100,2100,2100,35
20231122,144700,631746840,2100,2100,2100,2100,36
20231122,144600,631671240,2100,2100,2100,2100,13
20231122,144500,631643940,2100,2100,2100,2100,0
20231122,144400,631643940,2100,2100,2100,2100,513
20231122,144300,630566640,2100,2100,2100,2100,0
20231122,144200,630566640,2100,2100,2100,2100,0
20231122,144100,630566640,2100,2100,2100,2100,1
20231122,144000,630564540,2100,2100,2100,2100,0
20231122,143900,630564540,2100,2100,2100,2100,238
20231122,143800,630064740,2095,2095,2095,2095,501
20231122,143700,629015145,2095,2095,2095,2095,0
20231122,143600,629015145,2095,2095,2095,2095,0
20231122,143500,629015145,2095,2095,2095,2095,0
20231122,143400,629015145,2095,2095,2095,2095,46
20231122,143300,628918775,2095,2095,2095,2095,0
20231122,143200,628918775,2095,2095,2095,2095,0
20231122,143100,628918775,2095,2095,2095,2095,1200
20231122,143000,626404775,2095,2095,2095,2095,300
20231122,142900,625776275,2100,2105,2105,2100,118
20231122,142800,625527890,2105,2100,2105,2100,84
20231122,142700,625351100,2105,2105,2105,2105,0
20231122,142600,625351100,2105,2090,2105,2090,1001
20231122,142500,623258995,2090,2095,2095,2090,5200
20231122,142400,612387280,2095,2100,2100,2095,464
20231122,142300,611415045,2100,2100,2100,2100,169
20231122,142200,611060145,2100,2100,2100,2100,10000
20231122,142100,590060145,2095,2095,2095,2095,0
20231122,142000,590060145,2095,2095,2095,2095,0
20231122,141900,590060145,2095,2095,2095,2095,58
20231122,141800,589938635,2095,2095,2095,2095,45
20231122,141700,589844360,2090,2095,2095,2090,87
20231122,141600,589662485,2095,2095,2095,2095,1231
20231122,141500,587083540,2100,2100,2100,2100,8424
20231122,141400,569393140,2100,2105,2105,2100,2649
20231122,141300,563829990,2105,2105,2105,2105,1
20231122,141200,563827885,2105,2105,2105,2105,50
20231122,141100,563722635,2105,2105,2105,2105,500
20231122,141000,562670135,2105,2105,2105,2105,0
20231122,140900,562670135,2105,2105,2105,2105,1000
20231122,140800,560565135,2105,2105,2105,2105,2
20231122,140700,560560925,2105,2105,2105,2105,0
20231122,140600,560560925,2105,2105,2105,2105,2
20231122,140500,560556715,2105,2105,2105,2105,168
20231122,140400,560203075,2100,2100,2100,2100,7
20231122,140300,560188375,2105,2105,2105,2105,86
20231122,140200,560007345,2105,2105,2105,2105,140
20231122,140100,559712645,2100,2100,2100,2100,500
20231122,140000,558662645,2100,2100,2100,2100,0
20231122,135900,558662645,2100,2100,2100,2100,0
20231122,135800,558662645,2100,2105,2105,2100,334
20231122,135700,557961075,2105,2105,2105,2105,16
20231122,135600,557927395,2105,2105,2105,2105,446
20231122,135500,556988565,2100,2100,2100,2100,646
20231122,135400,555631965,2100,2100,2100,2100,0
20231122,135300,555631965,2100,2100,2100,2100,0
20231122,135200,555631965,2100,2100,2100,2100,0
20231122,135100,555631965,2100,2105,2105,2100,50
20231122,135000,555526720,2105,2110,2110,2105,1361
20231122,134900,552660815,2105,2110,2110,2105,3215
20231122,134800,545887200,2110,2110,2110,2110,10
20231122,134700,545866100,2110,2110,2110,2110,4
20231122,134600,545857660,2105,2105,2105,2105,0
20231122,134500,545857660,2105,2105,2105,2105,0
20231122,134400,545857660,2105,2105,2105,2105,945
20231122,134300,543868435,2115,2105,2115,2105,90
20231122,134200,543678505,2105,2115,2115,2105,1492
20231122,134100,540526785,2110,2110,2110,2110,54
20231122,134000,540412845,2110,2110,2110,2110,198
20231122,133900,539995065,2110,2115,2115,2110,476
20231122,133800,538990700,2115,2110,2115,2110,2326
20231122,133700,534071415,2110,2105,2110,2105,6752
20231122,133600,519855805,2105,2105,2105,2105,3787
20231122,133500,511884170,2105,2105,2105,2100,377
20231122,133400,511092365,2105,2105,2105,2105,17
20231122,133300,511056580,2105,2105,2105,2105,13
20231122,133200,511029215,2110,2110,2110,2110,0
20231122,133100,511029215,2110,2110,2110,2110,500
20231122,133000,509974215,2110,2110,2110,2110,1
20231122,132900,509972105,2115,2115,2115,2115,1
20231122,132800,509969990,2100,2100,2100,2100,0
20231122,132700,509969990,2100,2100,2100,2100,0
20231122,132600,509969990,2100,2110,2110,2100,1958
20231122,132500,505841610,2105,2105,2105,2105,393
20231122,132400,505014345,2105,2105,2105,2105,254
20231122,132300,504479675,2105,2105,2105,2105,0
20231122,132200,504479675,2105,2105,2105,2105,0
20231122,132100,504479675,2105,2105,2105,2105,3
20231122,132000,504473360,2100,2100,2100,2100,0
20231122,131900,504473360,2100,2100,2100,2100,0
20231122,131800,504473360,2100,2100,2100,2100,0
20231122,131700,504473360,2100,2105,2105,2100,72
20231122,131600,504322150,2105,2105,2105,2105,1
20231122,131500,504320045,2105,2105,2105,2105,477
20231122,131400,503315960,2100,2100,2100,2100,0
20231122,131300,503315960,2100,2100,2100,2100,7
20231122,131200,503301260,2100,2100,2100,2100,0
20231122,131100,503301260,2100,2100,2100,2100,0
20231122,131000,503301260,2100,2100,2100,2100,300
20231122,130900,502671260,2100,2100,2100,2100,0
20231122,130800,502671260,2100,2100,2100,2100,0
20231122,130700,502671260,2100,2100,2100,2100,1
20231122,130600,502669160,2100,2100,2105,2100,421
20231122,130500,501785055,2100,2100,2105,2100,1201
20231122,130400,499262945,2105,2105,2105,2105,0
20231122,130300,499262945,2105,2105,2105,2105,0
20231122,130200,499262945,2105,2105,2105,2105,1
20231122,130100,499260840,2105,2105,2105,2105,10
20231122,130000,499239790,2105,2105,2105,2105,0
20231122,125900,499239790,2105,2105,2105,2105,0
20231122,125800,499239790,2105,2105,2105,2105,0
20231122,125700,499239790,2105,2105,2105,2105,2
20231122,125600,499235580,2100,2105,2105,2100,2037
20231122,125500,494952880,2105,2105,2105,2105,2
20231122,125400,494948670,2105,2105,2105,2105,1002
20231122,125300,492839460,2105,2105,2105,2105,1034
20231122,125200,490662890,2110,2110,2110,2110,0
20231122,125100,490662890,2110,2105,2110,2105,257
20231122,125000,490121855,2110,2105,2110,2105,147
20231122,124900,489812185,2105,2110,2110,2105,1624
20231122,124800,486388665,2105,2105,2105,2105,1
20231122,124700,486386560,2105,2105,2105,2105,0
20231122,124600,486386560,2105,2105,2105,2105,2000
20231122,124500,482176560,2105,2105,2105,2105,1029
20231122,124400,480010515,2105,2105,2105,2105,0
20231122,124300,480010515,2105,2105,2105,2105,0
20231122,124200,480010515,2105,2105,2105,2105,1
20231122,124100,480008410,2105,2105,2105,2105,0
20231122,124000,480008410,2105,2105,2105,2105,0
20231122,123900,480008410,2105,2105,2105,2105,0
20231122,123800,480008410,2105,2110,2110,2105,2489
20231122,123700,474758120,2110,2110,2110,2110,0
20231122,123600,474758120,2110,2115,2115,2110,1121
20231122,123500,472390265,2115,2115,2115,2115,0
20231122,123400,472390265,2115,2115,2115,2115,202
20231122,123300,471963035,2115,2115,2115,2115,107
20231122,123200,471736730,2115,2115,2120,2115,7
20231122,123100,471721900,2110,2110,2110,2110,0
20231122,123000,471721900,2110,2120,2120,2110,51
20231122,122900,471614280,2110,2110,2110,2110,0
20231122,122800,471614280,2110,2115,2120,2110,5848
20231122,122700,459225715,2115,2115,2115,2115,1004
20231122,122600,457102255,2110,2110,2110,2110,12
20231122,122500,457076935,2115,2115,2115,2115,500
20231122,122400,456019435,2115,2115,2115,2115,1
20231122,122300,456017320,2110,2110,2110,2110,0
20231122,122200,456017320,2110,2110,2110,2110,302
20231122,122100,455380100,2115,2115,2115,2115,5
20231122,122000,455369525,2115,2110,2115,2110,70
20231122,121900,455221725,2110,2110,2110,2110,9
20231122,121800,455202735,2115,2115,2115,2115,3804
20231122,121700,447157275,2115,2115,2115,2115,131
20231122,121600,446880210,2115,2115,2115,2110,1301
20231122,121500,444131095,2110,2115,2115,2110,146
20231122,121400,443822800,2110,2110,2115,2110,5037
20231122,121300,433194685,2105,2105,2105,2105,0
20231122,121200,433194685,2105,2105,2105,2105,0
20231122,121100,433194685,2105,2105,2110,2105,551
20231122,121000,432034825,2110,2110,2110,2110,1
20231122,120900,432032715,2110,2105,2110,2105,44
20231122,120800,431939995,2110,2110,2110,2110,4
20231122,120700,431931555,2105,2105,2105,2105,0
20231122,120600,431931555,2105,2105,2105,2105,720
20231122,120500,430415955,2105,2105,2105,2105,1
20231122,120400,430413850,2110,2105,2110,2105,1025
20231122,120300,428251125,2105,2105,2105,2105,0
20231122,120200,428251125,2105,2105,2105,2105,1217
20231122,120100,425689340,2105,2105,2105,2105,1
20231122,120000,425687235,2105,2105,2105,2105,0
20231122,115900,425687235,2105,2105,2105,2105,475
20231122,115800,424687360,2105,2105,2105,2105,1
20231122,115700,424685255,2105,2105,2105,2105,124
20231122,115600,424424235,2105,2105,2105,2105,50
20231122,115500,424318985,2105,2105,2105,2105,2000
20231122,115400,420108985,2105,2105,2105,2105,0
20231122,115300,420108985,2105,2100,2105,2100,110
20231122,115200,419877935,2105,2105,2105,2105,0
20231122,115100,419877935,2105,2105,2105,2105,1
20231122,115000,419875830,2100,2100,2100,2100,300
20231122,114900,419245830,2105,2105,2105,2105,0
20231122,114800,419245830,2105,2105,2105,2105,0
20231122,114700,419245830,2105,2105,2105,2105,0
20231122,114600,419245830,2105,2105,2105,2105,0
20231122,114500,419245830,2105,2105,2105,2105,300
20231122,114400,418614330,2105,2105,2105,2105,0
20231122,114300,418614330,2105,2100,2105,2100,3504
20231122,114200,411238425,2100,2100,2100,2100,4113
20231122,114100,402601125,2100,2100,2100,2100,0
20231122,114000,402601125,2100,2100,2100,2100,0
20231122,113900,402601125,2100,2100,2100,2100,0
20231122,113800,402601125,2100,2100,2100,2100,210
20231122,113700,402160125,2100,2100,2100,2100,60
20231122,113600,402034125,2095,2095,2095,2095,2800
20231122,113500,396168125,2095,2095,2095,2095,0
20231122,113400,396168125,2095,2100,2100,2095,2067
20231122,113300,391828925,2095,2100,2100,2095,45
20231122,113200,391734625,2105,2105,2105,2105,10
20231122,113100,391713575,2105,2100,2105,2100,1100
20231122,113000,389403155,2100,2100,2100,2100,1
20231122,112900,389401055,2100,2100,2100,2100,5
20231122,112800,389390555,2100,2100,2100,2100,0
20231122,112700,389390555,2100,2100,2100,2100,0
20231122,112600,389390555,2100,2100,2100,2100,0
20231122,112500,389390555,2100,2100,2100,2100,2496
20231122,112400,384148955,2100,2105,2105,2100,379
20231122,112300,383353050,2105,2105,2105,2105,0
20231122,112200,383353050,2105,2105,2105,2105,0
20231122,112100,383353050,2105,2105,2105,2105,10
20231122,112000,383332000,2105,2105,2105,2105,0
20231122,111900,383332000,2105,2105,2105,2105,284
20231122,111800,382734180,2095,2100,2100,2095,300
20231122,111700,382105630,2095,2095,2095,2095,5
20231122,111600,382095155,2095,2095,2095,2095,5
20231122,111500,382084680,2095,2095,2095,2095,2452
20231122,111400,376947740,2095,2095,2095,2095,3900
20231122,111300,368777240,2095,2095,2095,2095,0
20231122,111200,368777240,2095,2095,2095,2095,0
20231122,111100,368777240,2095,2095,2095,2095,0
20231122,111000,368777240,2095,2095,2095,2095,100
20231122,110900,368567740,2095,2095,2095,2095,0
20231122,110800,368567740,2095,2095,2095,2095,0
20231122,110700,368567740,2095,2095,2095,2095,0
20231122,110600,368567740,2095,2095,2095,2095,0
20231122,110500,368567740,2095,2095,2095,2095,0
20231122,110400,368567740,2095,2095,2095,2095,3
20231122,110300,368561455,2095,2095,2095,2095,0
20231122,110200,368561455,2095,2100,2100,2095,1820
20231122,110100,364740955,2105,2105,2105,2105,0
20231122,110000,364740955,2105,2105,2105,2105,0
20231122,105900,364740955,2105,2105,2105,2105,0
20231122,105800,364740955,2105,2105,2105,2105,5
20231122,105700,364730430,2105,2105,2105,2105,0
20231122,105600,364730430,2105,2105,2105,2105,1
20231122,105500,364728325,2100,2100,2100,2100,0
20231122,105400,364728325,2100,2100,2100,2100,0
20231122,105300,364728325,2100,2100,2100,2100,0
20231122,105200,364728325,2100,2100,2100,2100,0
20231122,105100,364728325,2100,2100,2100,2100,2
20231122,105000,364724125,2100,2100,2100,2100,2000
20231122,104900,360524125,2110,2110,2110,2110,2226
20231122,104800,355827265,2110,2110,2110,2110,100
20231122,104700,355616265,2105,2105,2105,2105,1774
20231122,104600,351881995,2105,2105,2105,2100,4794
20231122,104500,341792125,2100,2105,2105,2100,543
20231122,104400,340651800,2110,2110,2110,2110,700
20231122,104300,339174800,2110,2110,2110,2110,4
20231122,104200,339166360,2100,2110,2110,2100,922
20231122,104100,337230150,2110,2095,2110,2095,101
20231122,104000,337018540,2100,2100,2100,2100,20
20231122,103900,336976540,2100,2105,2110,2100,3048
20231122,103800,330551350,2100,2100,2100,2100,0
20231122,103700,330551350,2100,2095,2100,2095,255
20231122,103600,330017115,2105,2105,2105,2105,478
20231122,103500,329010925,2105,2095,2105,2095,425
20231122,103400,328120540,2095,2095,2095,2095,0
20231122,103300,328120540,2095,2095,2095,2095,276
20231122,103200,327542320,2095,2095,2095,2095,0
20231122,103100,327542320,2095,2095,2095,2095,419
20231122,103000,326664515,2095,2095,2095,2095,301
20231122,102900,326033920,2100,2100,2100,2100,1012
20231122,102800,323908720,2100,2100,2100,2100,0
20231122,102700,323908720,2100,2100,2100,2100,1000
20231122,102600,321808720,2100,2100,2100,2100,1580
20231122,102500,318490720,2100,2100,2100,2100,2510
20231122,102400,313219720,2100,2100,2100,2100,0
20231122,102300,313219720,2100,2100,2100,2100,2214
20231122,102200,308570320,2105,2105,2105,2105,1168
20231122,102100,306111680,2110,2105,2110,2105,2432
20231122,102000,300980825,2110,2110,2110,2110,0
20231122,101900,300980825,2110,2110,2110,2100,521
20231122,101800,299881615,2110,2110,2110,2110,191
20231122,101700,299478605,2100,2105,2110,2100,1082
20231122,101600,297200595,2100,2090,2100,2090,27886
20231122,101500,238876225,2085,2080,2085,2080,6295
20231122,101400,225751650,2080,2080,2080,2080,303
20231122,101300,225121410,2080,2080,2080,2080,0
20231122,101200,225121410,2080,2080,2080,2080,725
20231122,101100,223613410,2085,2085,2085,2085,1
20231122,101000,223611325,2080,2085,2085,2080,203
20231122,100900,223188220,2080,2080,2080,2080,3689
20231122,100800,215515100,2080,2080,2080,2080,0
20231122,100700,215515100,2080,2080,2080,2080,484
20231122,100600,214508380,2075,2075,2075,2075,31
20231122,100500,214444055,2075,2075,2075,2075,300
20231122,100400,213821555,2075,2075,2075,2075,0
20231122,100300,213821555,2075,2075,2075,2075,20
20231122,100200,213780055,2080,2080,2080,2080,0
20231122,100100,213780055,2080,2080,2080,2080,2000
20231122,100000,209620055,2080,2080,2080,2080,5827
20231122,095900,197499895,2080,2080,2080,2080,1
20231122,095800,197497815,2080,2085,2085,2080,402
20231122,095700,196661150,2085,2085,2085,2085,18
20231122,095600,196623620,2085,2085,2085,2085,0
20231122,095500,196623620,2085,2085,2085,2085,0
20231122,095400,196623620,2085,2085,2085,2085,0
20231122,095300,196623620,2085,2085,2085,2085,0
20231122,095200,196623620,2085,2085,2085,2085,222
20231122,095100,196160750,2085,2085,2085,2085,102
20231122,095000,195948080,2080,2080,2080,2080,461
20231122,094900,194989200,2080,2080,2080,2080,0
20231122,094800,194989200,2080,2080,2080,2080,1222
20231122,094700,192447440,2080,2080,2080,2080,1
20231122,094600,192445360,2075,2075,2075,2075,7
20231122,094500,192430835,2075,2080,2080,2075,453
20231122,094400,191490360,2080,2085,2085,2080,10262
20231122,094300,170144215,2085,2085,2085,2085,1446
20231122,094200,167129305,2085,2085,2085,2085,4058
20231122,094100,158668375,2085,2085,2085,2085,4
20231122,094000,158660035,2090,2090,2090,2090,0
20231122,093900,158660035,2090,2090,2090,2090,0
20231122,093800,158660035,2090,2090,2090,2090,15
20231122,093700,158628685,2090,2085,2090,2085,149
20231122,093600,158318015,2085,2085,2085,2085,0
20231122,093500,158318015,2085,2090,2090,2085,24
20231122,093400,158267960,2085,2090,2090,2085,1005
20231122,093300,156172510,2090,2090,2090,2085,522
20231122,093200,155084050,2090,2090,2090,2090,35
20231122,093100,155010900,2090,2090,2090,2090,14
20231122,093000,154981640,2090,2085,2090,2085,9
20231122,092900,154962850,2090,2090,2090,2090,1
20231122,092800,154960760,2085,2090,2090,2085,293
20231122,092700,154348640,2085,2085,2085,2085,4
20231122,092600,154340300,2090,2085,2090,2085,315
20231122,092500,153683470,2090,2090,2090,2090,244
20231122,092400,153173510,2090,2090,2090,2085,450
20231122,092300,152233030,2090,2085,2090,2085,111
20231122,092200,152001540,2090,2085,2090,2085,1158
20231122,092100,149581530,2085,2090,2090,2085,383
20231122,092000,148782125,2090,2090,2090,2090,15768
20231122,091900,115827005,2090,2085,2090,2085,5
20231122,091800,115816565,2085,2085,2085,2085,3030
20231122,091700,109499015,2090,2085,2090,2085,2003
20231122,091600,105322755,2085,2085,2085,2085,0
20231122,091500,105322755,2085,2085,2085,2085,1613
20231122,091400,101959650,2080,2080,2080,2080,34
20231122,091300,101888930,2080,2080,2080,2080,0
20231122,091200,101888930,2080,2080,2080,2080,962
20231122,091100,99887970,2080,2080,2080,2075,586
20231122,091000,98669110,2080,2080,2080,2080,8118
20231122,090900,81783670,2080,2080,2080,2080,323
20231122,090800,81111830,2080,2085,2085,2080,21
20231122,090700,81068065,2090,2085,2090,2080,603
20231122,090600,79811075,2085,2085,2085,2085,1753
20231122,090500,76156070,2085,2080,2085,2080,3279
20231122,090400,69330740,2080,2085,2085,2080,3791
20231122,090300,61438545,2080,2080,2080,2070,2240
20231122,090200,56791385,2085,2085,2090,2085,3841
20231122,090100,48770810,2085,2065,2085,2065,6790
20231122,090000,34709510,2065,2090,2090,2060,16623