stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204000,14429177945,2835,2835,2835,2835,48724
20231117,203900,14429177945,2835,2835,2835,2835,0
20231117,203800,14429177945,2835,2835,2835,2835,0
20231117,203700,14429177945,2835,2835,2835,2835,0
20231117,203600,14429177945,2835,2835,2835,2835,0
20231117,203500,14429177945,2835,2835,2835,2835,0
20231117,203400,14429177945,2835,2835,2835,2835,0
20231117,203300,14429177945,2835,2835,2835,2835,0
20231117,203200,14429177945,2835,2835,2835,2835,0
20231117,203100,14429177945,2835,2835,2835,2835,0
20231117,203000,14429177945,2835,2835,2835,2835,0
20231117,202900,14429177945,2835,2835,2835,2835,0
20231117,202800,14429177945,2835,2835,2835,2835,0
20231117,202700,14429177945,2835,2835,2835,2835,0
20231117,202600,14429177945,2835,2835,2835,2835,0
20231117,202500,14429177945,2835,2835,2835,2835,0
20231117,202400,14429177945,2835,2835,2835,2835,0
20231117,202300,14429177945,2835,2835,2835,2835,0
20231117,202200,14429177945,2835,2835,2835,2835,0
20231117,202100,14429177945,2835,2835,2835,2835,0
20231117,202000,14429177945,2835,2835,2835,2835,0
20231117,201900,14429177945,2835,2835,2835,2835,0
20231117,201800,14429177945,2835,2835,2835,2835,0
20231117,201700,14429177945,2835,2835,2835,2835,0
20231117,201600,14429177945,2835,2835,2835,2835,0
20231117,201500,14429177945,2835,2835,2835,2835,0
20231117,201400,14429177945,2835,2835,2835,2835,0
20231117,201300,14429177945,2835,2835,2835,2835,0
20231117,201200,14429177945,2835,2835,2835,2835,0
20231117,201100,14429177945,2835,2835,2835,2835,0
20231117,201000,14429177945,2835,2835,2835,2835,48724
20231117,200900,14429177945,2835,2835,2835,2835,0
20231117,200800,14429177945,2835,2835,2835,2835,0
20231117,200700,14429177945,2835,2835,2835,2835,0
20231117,200600,14429177945,2835,2835,2835,2835,0
20231117,200500,14429177945,2835,2835,2835,2835,0
20231117,200400,14429177945,2835,2835,2835,2835,0
20231117,200300,14429177945,2835,2835,2835,2835,0
20231117,200200,14429177945,2835,2835,2835,2835,0
20231117,200100,14429177945,2835,2835,2835,2835,0
20231117,200000,14429177945,2835,2835,2835,2835,0
20231117,195900,14429177945,2835,2835,2835,2835,0
20231117,195800,14429177945,2835,2835,2835,2835,0
20231117,195700,14429177945,2835,2835,2835,2835,0
20231117,195600,14429177945,2835,2835,2835,2835,0
20231117,195500,14429177945,2835,2835,2835,2835,0
20231117,195400,14429177945,2835,2835,2835,2835,0
20231117,195300,14429177945,2835,2835,2835,2835,0
20231117,195200,14429177945,2835,2835,2835,2835,0
20231117,195100,14429177945,2835,2835,2835,2835,0
20231117,195000,14429177945,2835,2835,2835,2835,0
20231117,194900,14429177945,2835,2835,2835,2835,0
20231117,194800,14429177945,2835,2835,2835,2835,0
20231117,194700,14429177945,2835,2835,2835,2835,0
20231117,194600,14429177945,2835,2835,2835,2835,0
20231117,194500,14429177945,2835,2835,2835,2835,0
20231117,194400,14429177945,2835,2835,2835,2835,0
20231117,194300,14429177945,2835,2835,2835,2835,0
20231117,194200,14429177945,2835,2835,2835,2835,0
20231117,194100,14429177945,2835,2835,2835,2835,0
20231117,194000,14429177945,2835,2835,2835,2835,48724
20231117,193900,14429177945,2835,2835,2835,2835,0
20231117,193800,14429177945,2835,2835,2835,2835,0
20231117,193700,14429177945,2835,2835,2835,2835,0
20231117,193600,14429177945,2835,2835,2835,2835,0
20231117,193500,14429177945,2835,2835,2835,2835,0
20231117,193400,14429177945,2835,2835,2835,2835,0
20231117,193300,14429177945,2835,2835,2835,2835,0
20231117,193200,14429177945,2835,2835,2835,2835,0
20231117,193100,14429177945,2835,2835,2835,2835,0
20231117,193000,14429177945,2835,2835,2835,2835,0
20231117,192900,14429177945,2835,2835,2835,2835,0
20231117,192800,14429177945,2835,2835,2835,2835,0
20231117,192700,14429177945,2835,2835,2835,2835,0
20231117,192600,14429177945,2835,2835,2835,2835,0
20231117,192500,14429177945,2835,2835,2835,2835,0
20231117,192400,14429177945,2835,2835,2835,2835,0
20231117,192300,14429177945,2835,2835,2835,2835,0
20231117,192200,14429177945,2835,2835,2835,2835,0
20231117,192100,14429177945,2835,2835,2835,2835,0
20231117,192000,14429177945,2835,2835,2835,2835,0
20231117,191900,14429177945,2835,2835,2835,2835,0
20231117,191800,14429177945,2835,2835,2835,2835,0
20231117,191700,14429177945,2835,2835,2835,2835,0
20231117,191600,14429177945,2835,2835,2835,2835,0
20231117,191500,14429177945,2835,2835,2835,2835,0
20231117,191400,14429177945,2835,2835,2835,2835,0
20231117,191300,14429177945,2835,2835,2835,2835,0
20231117,191200,14429177945,2835,2835,2835,2835,0
20231117,191100,14429177945,2835,2835,2835,2835,0
20231117,191000,14429177945,2835,2835,2835,2835,48724
20231117,190900,14429177945,2835,2835,2835,2835,0
20231117,190800,14429177945,2835,2835,2835,2835,0
20231117,190700,14429177945,2835,2835,2835,2835,0
20231117,190600,14429177945,2835,2835,2835,2835,0
20231117,190500,14429177945,2835,2835,2835,2835,0
20231117,190400,14429177945,2835,2835,2835,2835,0
20231117,190300,14429177945,2835,2835,2835,2835,0
20231117,190200,14429177945,2835,2835,2835,2835,0
20231117,190100,14429177945,2835,2835,2835,2835,0
20231117,190000,14429177945,2835,2835,2835,2835,0
20231117,185900,14429177945,2835,2835,2835,2835,0
20231117,185800,14429177945,2835,2835,2835,2835,0
20231117,185700,14429177945,2835,2835,2835,2835,0
20231117,185600,14429177945,2835,2835,2835,2835,0
20231117,185500,14429177945,2835,2835,2835,2835,0
20231117,185400,14429177945,2835,2835,2835,2835,0
20231117,185300,14429177945,2835,2835,2835,2835,0
20231117,185200,14429177945,2835,2835,2835,2835,0
20231117,185100,14429177945,2835,2835,2835,2835,0
20231117,185000,14429177945,2835,2835,2835,2835,0
20231117,184900,14429177945,2835,2835,2835,2835,0
20231117,184800,14429177945,2835,2835,2835,2835,0
20231117,184700,14429177945,2835,2835,2835,2835,0
20231117,184600,14429177945,2835,2835,2835,2835,0
20231117,184500,14429177945,2835,2835,2835,2835,0
20231117,184400,14429177945,2835,2835,2835,2835,0
20231117,184300,14429177945,2835,2835,2835,2835,0
20231117,184200,14429177945,2835,2835,2835,2835,0
20231117,184100,14429177945,2835,2835,2835,2835,0
20231117,184000,14429177945,2835,2835,2835,2835,48724
20231117,183900,14429177945,2835,2835,2835,2835,0
20231117,183800,14429177945,2835,2835,2835,2835,0
20231117,183700,14429177945,2835,2835,2835,2835,0
20231117,183600,14429177945,2835,2835,2835,2835,0
20231117,183500,14429177945,2835,2835,2835,2835,0
20231117,183400,14429177945,2835,2835,2835,2835,0
20231117,183300,14429177945,2835,2835,2835,2835,0
20231117,183200,14429177945,2835,2835,2835,2835,0
20231117,183100,14429177945,2835,2835,2835,2835,0
20231117,183000,14429177945,2835,2835,2835,2835,0
20231117,182900,14429177945,2835,2835,2835,2835,0
20231117,182800,14429177945,2835,2835,2835,2835,0
20231117,182700,14429177945,2835,2835,2835,2835,0
20231117,182600,14429177945,2835,2835,2835,2835,0
20231117,182500,14429177945,2835,2835,2835,2835,0
20231117,182400,14429177945,2835,2835,2835,2835,0
20231117,182300,14429177945,2835,2835,2835,2835,0
20231117,182200,14429177945,2835,2835,2835,2835,0
20231117,182100,14429177945,2835,2835,2835,2835,0
20231117,182000,14429177945,2835,2835,2835,2835,0
20231117,181900,14429177945,2835,2835,2835,2835,0
20231117,181800,14429177945,2835,2835,2835,2835,0
20231117,181700,14429177945,2835,2835,2835,2835,0
20231117,181600,14429177945,2835,2835,2835,2835,0
20231117,181500,14429177945,2835,2835,2835,2835,0
20231117,181400,14429177945,2835,2835,2835,2835,0
20231117,181300,14429177945,2835,2835,2835,2835,0
20231117,181200,14429177945,2835,2835,2835,2835,0
20231117,181100,14429177945,2835,2835,2835,2835,0
20231117,181000,14429177945,2835,2835,2835,2835,48724
20231117,180900,14429177945,2835,2835,2835,2835,0
20231117,180800,14429177945,2835,2835,2835,2835,0
20231117,180700,14429177945,2835,2835,2835,2835,0
20231117,180600,14429177945,2835,2835,2835,2835,0
20231117,180500,14429177945,2835,2835,2835,2835,0
20231117,180400,14429177945,2835,2835,2835,2835,0
20231117,180300,14429177945,2835,2835,2835,2835,0
20231117,180200,14429177945,2835,2835,2835,2835,0
20231117,180100,14429177945,2835,2835,2835,2835,0
20231117,180000,14429177945,2835,2835,2835,2835,0
20231117,175900,14429177945,2835,2835,2835,2835,0
20231117,175800,14429177945,2835,2835,2835,2835,0
20231117,175700,14429177945,2835,2835,2835,2835,0
20231117,175600,14429177945,2835,2835,2835,2835,0
20231117,175500,14429177945,2835,2835,2835,2835,0
20231117,175400,14429177945,2835,2835,2835,2835,0
20231117,175300,14429177945,2835,2835,2835,2835,0
20231117,175200,14429177945,2835,2835,2835,2835,0
20231117,175100,14429177945,2835,2835,2835,2835,0
20231117,175000,14429177945,2835,2835,2835,2835,0
20231117,174900,14429177945,2835,2835,2835,2835,0
20231117,174800,14429177945,2835,2835,2835,2835,0
20231117,174700,14429177945,2835,2835,2835,2835,0
20231117,174600,14429177945,2835,2835,2835,2835,0
20231117,174500,14429177945,2835,2835,2835,2835,0
20231117,174400,14429177945,2835,2835,2835,2835,0
20231117,174300,14429177945,2835,2835,2835,2835,0
20231117,174200,14429177945,2835,2835,2835,2835,0
20231117,174100,14429177945,2835,2835,2835,2835,0
20231117,174000,14429177945,2835,2835,2835,2835,48724
20231117,173900,14429177945,2835,2835,2835,2835,0
20231117,173800,14429177945,2835,2835,2835,2835,0
20231117,173700,14429177945,2835,2835,2835,2835,0
20231117,173600,14429177945,2835,2835,2835,2835,0
20231117,173500,14429177945,2835,2835,2835,2835,0
20231117,173400,14429177945,2835,2835,2835,2835,0
20231117,173300,14429177945,2835,2835,2835,2835,0
20231117,173200,14429177945,2835,2835,2835,2835,0
20231117,173100,14429177945,2835,2835,2835,2835,0
20231117,173000,14429177945,2835,2835,2835,2835,0
20231117,172900,14429177945,2835,2835,2835,2835,0
20231117,172800,14429177945,2835,2835,2835,2835,0
20231117,172700,14429177945,2835,2835,2835,2835,0
20231117,172600,14429177945,2835,2835,2835,2835,0
20231117,172500,14429177945,2835,2835,2835,2835,0
20231117,172400,14429177945,2835,2835,2835,2835,0
20231117,172300,14429177945,2835,2835,2835,2835,0
20231117,172200,14429177945,2835,2835,2835,2835,0
20231117,172100,14429177945,2835,2835,2835,2835,0
20231117,172000,14429177945,2835,2835,2835,2835,0
20231117,171900,14429177945,2835,2835,2835,2835,0
20231117,171800,14429177945,2835,2835,2835,2835,0
20231117,171700,14429177945,2835,2835,2835,2835,0
20231117,171600,14429177945,2835,2835,2835,2835,0
20231117,171500,14429177945,2835,2835,2835,2835,0
20231117,171400,14429177945,2835,2835,2835,2835,0
20231117,171300,14429177945,2835,2835,2835,2835,0
20231117,171200,14429177945,2835,2835,2835,2835,0
20231117,171100,14429177945,2835,2835,2835,2835,0
20231117,171000,14429177945,2835,2835,2835,2835,48724
20231117,170900,14429177945,2835,2835,2835,2835,0
20231117,170800,14429177945,2835,2835,2835,2835,0
20231117,170700,14429177945,2835,2835,2835,2835,0
20231117,170600,14429177945,2835,2835,2835,2835,0
20231117,170500,14429177945,2835,2835,2835,2835,0
20231117,170400,14429177945,2835,2835,2835,2835,0
20231117,170300,14429177945,2835,2835,2835,2835,0
20231117,170200,14429177945,2835,2835,2835,2835,0
20231117,170100,14429177945,2835,2835,2835,2835,0
20231117,170000,14429177945,2835,2835,2835,2835,0
20231117,165900,14429177945,2835,2835,2835,2835,0
20231117,165800,14429177945,2835,2835,2835,2835,0
20231117,165700,14429177945,2835,2835,2835,2835,0
20231117,165600,14429177945,2835,2835,2835,2835,0
20231117,165500,14429177945,2835,2835,2835,2835,0
20231117,165400,14429177945,2835,2835,2835,2835,0
20231117,165300,14429177945,2835,2835,2835,2835,0
20231117,165200,14429177945,2835,2835,2835,2835,0
20231117,165100,14429177945,2835,2835,2835,2835,0
20231117,165000,14429177945,2835,2835,2835,2835,0
20231117,164900,14429177945,2835,2835,2835,2835,0
20231117,164800,14429177945,2835,2835,2835,2835,0
20231117,164700,14429177945,2835,2835,2835,2835,0
20231117,164600,14429177945,2835,2835,2835,2835,0
20231117,164500,14429177945,2835,2835,2835,2835,0
20231117,164400,14429177945,2835,2835,2835,2835,0
20231117,164300,14429177945,2835,2835,2835,2835,0
20231117,164200,14429177945,2835,2835,2835,2835,0
20231117,164100,14429177945,2835,2835,2835,2835,0
20231117,164000,14429177945,2835,2835,2835,2835,48724
20231117,163900,14429177945,2835,2835,2835,2835,0
20231117,163800,14429177945,2835,2835,2835,2835,0
20231117,163700,14429177945,2835,2835,2835,2835,0
20231117,163600,14429177945,2835,2835,2835,2835,0
20231117,163500,14429177945,2835,2835,2835,2835,0
20231117,163400,14429177945,2835,2835,2835,2835,0
20231117,163300,14429177945,2835,2835,2835,2835,0
20231117,163200,14429177945,2835,2835,2835,2835,0
20231117,163100,14429177945,2835,2835,2835,2835,0
20231117,163000,14429177945,2835,2835,2835,2835,0
20231117,162900,14429177945,2835,2835,2835,2835,0
20231117,162800,14429177945,2835,2835,2835,2835,0
20231117,162700,14429177945,2835,2835,2835,2835,0
20231117,162600,14429177945,2835,2835,2835,2835,0
20231117,162500,14429177945,2835,2835,2835,2835,0
20231117,162400,14429177945,2835,2835,2835,2835,0
20231117,162300,14429177945,2835,2835,2835,2835,0
20231117,162200,14429177945,2835,2835,2835,2835,0
20231117,162100,14429177945,2835,2835,2835,2835,0
20231117,162000,14429177945,2835,2835,2835,2835,0
20231117,161900,14429177945,2835,2835,2835,2835,0
20231117,161800,14429177945,2835,2835,2835,2835,0
20231117,161700,14429177945,2835,2835,2835,2835,0
20231117,161600,14429177945,2835,2835,2835,2835,0
20231117,161500,14429177945,2835,2835,2835,2835,0
20231117,161400,14429177945,2835,2835,2835,2835,0
20231117,161300,14429177945,2835,2835,2835,2835,0
20231117,161200,14429177945,2835,2835,2835,2835,0
20231117,161100,14429177945,2835,2835,2835,2835,0
20231117,161000,14429177945,2835,2835,2835,2835,48724
20231117,160900,14429177945,2835,2835,2835,2835,0
20231117,160800,14429177945,2835,2835,2835,2835,0
20231117,160700,14429177945,2835,2835,2835,2835,0
20231117,160600,14429177945,2835,2835,2835,2835,0
20231117,160500,14429177945,2835,2835,2835,2835,0
20231117,160400,14429177945,2835,2835,2835,2835,0
20231117,160300,14429177945,2835,2835,2835,2835,0
20231117,160200,14429177945,2835,2835,2835,2835,0
20231117,160100,14429177945,2835,2835,2835,2835,0
20231117,160000,14429177945,2835,2835,2835,2835,0
20231117,155900,14429177945,2835,2835,2835,2835,0
20231117,155800,14429177945,2835,2835,2835,2835,0
20231117,155700,14429177945,2835,2835,2835,2835,0
20231117,155600,14429177945,2835,2835,2835,2835,0
20231117,155500,14429177945,2835,2835,2835,2835,0
20231117,155400,14429177945,2835,2835,2835,2835,0
20231117,155300,14429177945,2835,2835,2835,2835,0
20231117,155200,14429177945,2835,2835,2835,2835,0
20231117,155100,14429177945,2835,2835,2835,2835,0
20231117,155000,14429177945,2835,2835,2835,2835,0
20231117,154900,14429177945,2835,2835,2835,2835,0
20231117,154800,14429177945,2835,2835,2835,2835,0
20231117,154700,14429177945,2835,2835,2835,2835,0
20231117,154600,14429177945,2835,2835,2835,2835,0
20231117,154500,14429177945,2835,2835,2835,2835,0
20231117,154400,14429177945,2835,2835,2835,2835,0
20231117,154300,14429177945,2835,2835,2835,2835,0
20231117,154200,14429177945,2835,2835,2835,2835,0
20231117,154100,14429177945,2835,2835,2835,2835,0
20231117,154000,14429177945,2835,2835,2835,2835,48724
20231117,153900,14429177945,2835,2835,2835,2835,0
20231117,153800,14429177945,2835,2835,2835,2835,0
20231117,153700,14429177945,2835,2835,2835,2835,0
20231117,153600,14429177945,2835,2835,2835,2835,0
20231117,153500,14429177945,2835,2835,2835,2835,0
20231117,153400,14429177945,2835,2835,2835,2835,0
20231117,153300,14429177945,2835,2835,2835,2835,0
20231117,153200,14429177945,2835,2835,2835,2835,0
20231117,153100,14429177945,2835,2835,2835,2835,0
20231117,153000,14429177945,2835,2835,2835,2835,48724
20231117,152900,14291045405,2830,2830,2830,2830,0
20231117,152800,14291045405,2830,2830,2830,2830,0
20231117,152700,14291045405,2830,2830,2830,2830,0
20231117,152600,14291045405,2830,2830,2830,2830,0
20231117,152500,14291045405,2830,2830,2830,2830,0
20231117,152400,14291045405,2830,2830,2830,2830,0
20231117,152300,14291045405,2830,2830,2830,2830,0
20231117,152200,14291045405,2830,2830,2830,2830,0
20231117,152100,14291045405,2830,2830,2830,2830,0
20231117,152000,14291045405,2830,2830,2830,2830,0
20231117,151900,14291045405,2830,2840,2845,2825,12739
20231117,151800,14254938870,2840,2830,2845,2830,12940
20231117,151700,14218220015,2830,2840,2840,2820,12258
20231117,151600,14183537825,2835,2845,2845,2835,7211
20231117,151500,14163059380,2845,2845,2845,2835,9453
20231117,151400,14136176025,2835,2850,2850,2835,15780
20231117,151300,14091302800,2850,2845,2850,2840,12175
20231117,151200,14056688800,2845,2840,2850,2835,15194
20231117,151100,14013491265,2840,2840,2850,2835,57285
20231117,151000,13850696200,2840,2830,2840,2830,21316
20231117,150900,13790215530,2835,2820,2840,2820,20296
20231117,150800,13732728325,2825,2825,2830,2820,10039
20231117,150700,13704396220,2830,2825,2830,2820,4251
20231117,150600,13692374550,2825,2825,2830,2820,8132
20231117,150500,13669407870,2825,2810,2830,2810,10725
20231117,150400,13639159475,2805,2815,2815,2805,2212
20231117,150300,13632943695,2815,2815,2815,2810,1203
20231117,150200,13629560275,2815,2805,2815,2805,4914
20231117,150100,13615755300,2805,2795,2805,2795,6193
20231117,150000,13598414630,2800,2795,2800,2795,702
20231117,145900,13596449235,2795,2800,2800,2795,1191
20231117,145800,13593117435,2800,2795,2800,2795,1368
20231117,145700,13589291645,2795,2790,2800,2790,4066
20231117,145600,13577936145,2795,2795,2795,2790,3087
20231117,145500,13569317890,2795,2795,2800,2795,3071
20231117,145400,13560731440,2795,2795,2800,2795,3422
20231117,145300,13551163630,2800,2800,2800,2795,2373
20231117,145200,13544522380,2805,2790,2805,2780,8445
20231117,145100,13520982555,2790,2805,2810,2790,12173
20231117,145000,13486916555,2805,2800,2805,2800,2530
20231117,144900,13479832125,2800,2805,2810,2800,2971
20231117,144800,13471498985,2805,2805,2810,2805,8555
20231117,144700,13447500085,2800,2800,2805,2800,2265
20231117,144600,13441155965,2800,2805,2810,2800,3666
20231117,144500,13430870235,2810,2805,2810,2805,1227
20231117,144400,13427422815,2805,2800,2810,2795,10730
20231117,144300,13397337690,2795,2790,2800,2790,2909
20231117,144200,13389200285,2790,2795,2795,2785,3898
20231117,144100,13378327915,2795,2795,2800,2795,6335
20231117,144000,13360619465,2795,2805,2805,2795,3826
20231117,143900,13349903700,2800,2800,2805,2795,12701
20231117,143800,13314356300,2805,2805,2810,2805,2861
20231117,143700,13306321720,2805,2800,2810,2800,7013
20231117,143600,13286679035,2800,2800,2810,2800,1662
20231117,143500,13282020935,2800,2805,2810,2800,2244
20231117,143400,13275730790,2810,2810,2815,2800,3827
20231117,143300,13264974780,2815,2800,2815,2800,1148
20231117,143200,13261750290,2815,2800,2815,2795,5382
20231117,143100,13246675440,2800,2810,2810,2795,10132
20231117,143000,13218303525,2810,2820,2820,2810,3739
20231117,142900,13207789000,2815,2815,2820,2815,3344
20231117,142800,13198373510,2820,2810,2820,2810,1075
20231117,142700,13195350770,2820,2820,2820,2810,5539
20231117,142600,13179760595,2820,2830,2835,2820,5423
20231117,142500,13164441200,2830,2830,2835,2825,5590
20231117,142400,13148615920,2830,2820,2830,2810,14119
20231117,142300,13108751480,2815,2820,2820,2805,4486
20231117,142200,13096136340,2810,2810,2820,2810,1978
20231117,142100,13090567430,2810,2815,2815,2805,7421
20231117,142000,13069709425,2815,2810,2815,2805,1224
20231117,141900,13066267930,2810,2815,2820,2805,3966
20231117,141800,13055108975,2820,2815,2820,2810,2692
20231117,141700,13047537570,2810,2810,2815,2810,1911
20231117,141600,13042164940,2810,2815,2815,2810,2214
20231117,141500,13035933725,2815,2815,2815,2810,1036
20231117,141400,13033020045,2815,2815,2815,2810,853
20231117,141300,13030620245,2815,2815,2815,2810,3141
20231117,141200,13021784290,2810,2815,2820,2810,3558
20231117,141100,13011770455,2815,2810,2820,2805,3809
20231117,141000,13001053980,2805,2815,2815,2805,1227
20231117,140900,12997606000,2810,2815,2815,2805,1554
20231117,140800,12993236535,2815,2810,2815,2805,4960
20231117,140700,12979304500,2810,2805,2815,2800,2553
20231117,140600,12972141600,2800,2815,2820,2800,13800
20231117,140500,12933430760,2815,2815,2820,2805,13469
20231117,140400,12895622255,2820,2820,2825,2815,5152
20231117,140300,12881096420,2825,2825,2830,2825,3707
20231117,140200,12870611360,2820,2830,2830,2820,3108
20231117,140100,12861831690,2820,2820,2825,2820,5516
20231117,140000,12846254615,2820,2825,2825,2820,1811
20231117,135900,12841144960,2825,2820,2825,2800,13158
20231117,135800,12804200810,2820,2815,2820,2815,2511
20231117,135700,12797124775,2815,2820,2820,2815,3257
20231117,135600,12787949195,2820,2820,2820,2815,5031
20231117,135500,12773780000,2820,2815,2825,2815,2146
20231117,135400,12767732600,2815,2830,2830,2815,3764
20231117,135300,12757119490,2830,2810,2830,2805,25421
20231117,135200,12685443170,2810,2815,2815,2805,1505
20231117,135100,12681212195,2815,2815,2825,2805,8938
20231117,135000,12656075115,2810,2815,2825,2810,7202
20231117,134900,12635807930,2815,2825,2825,2815,4626
20231117,134800,12622767930,2825,2820,2825,2815,8545
20231117,134700,12598661195,2825,2810,2825,2805,15155
20231117,134600,12555966610,2810,2815,2815,2810,4993
20231117,134500,12541926320,2820,2805,2820,2805,7427
20231117,134400,12521038360,2805,2785,2805,2785,11237
20231117,134300,12489583595,2790,2790,2795,2785,1600
20231117,134200,12485117030,2790,2790,2795,2785,4026
20231117,134100,12473883525,2785,2790,2795,2785,3816
20231117,134000,12463232190,2790,2790,2795,2785,5780
20231117,133900,12447116015,2785,2785,2790,2785,5299
20231117,133800,12432332865,2785,2780,2795,2775,5232
20231117,133700,12417752660,2780,2770,2780,2750,26601
20231117,133600,12344030785,2775,2765,2775,2765,1867
20231117,133500,12338856055,2765,2775,2775,2765,3598
20231117,133400,12328887350,2775,2775,2780,2775,1092
20231117,133300,12325854315,2775,2780,2780,2770,1207
20231117,133200,12322500120,2780,2765,2780,2760,10569
20231117,133100,12293126845,2760,2765,2770,2755,4921
20231117,133000,12279533550,2770,2750,2770,2745,6167
20231117,132900,12262512085,2750,2755,2760,2745,24402
20231117,132800,12195395470,2755,2755,2760,2750,18001
20231117,132700,12145830090,2755,2765,2765,2755,18431
20231117,132600,12095018130,2770,2765,2770,2760,3918
20231117,132500,12084190490,2760,2765,2770,2760,16442
20231117,132400,12038786540,2765,2780,2785,2760,15166
20231117,132300,11996810940,2770,2785,2790,2770,21981
20231117,132200,11935610325,2790,2780,2790,2775,5558
20231117,132100,11920144735,2775,2780,2785,2775,4909
20231117,132000,11906505595,2780,2775,2785,2775,8178
20231117,131900,11883779100,2775,2760,2780,2755,27014
20231117,131800,11809083145,2760,2770,2780,2760,21348
20231117,131700,11750078840,2765,2785,2785,2765,15840
20231117,131600,11706175105,2780,2785,2790,2770,7226
20231117,131500,11686079460,2785,2790,2790,2765,24738
20231117,131400,11617476040,2790,2785,2795,2785,11833
20231117,131300,11584494410,2785,2780,2800,2770,19500
20231117,131200,11530236150,2780,2815,2815,2775,42694
20231117,131100,11411125955,2805,2780,2825,2780,71512
20231117,131000,11209808565,2790,2815,2820,2780,61705
20231117,130900,11036720320,2815,2795,2825,2790,54052
20231117,130800,10885053785,2795,2775,2800,2770,95044
20231117,130700,10619911740,2780,2865,2865,2755,173739
20231117,130600,10133456150,2860,2850,2870,2845,31107
20231117,130500,10044572575,2850,2875,2875,2840,60960
20231117,130400,9870555005,2875,2880,2890,2870,36695
20231117,130300,9764929550,2885,2850,2890,2850,45751
20231117,130200,9633420560,2850,2860,2865,2840,55267
20231117,130100,9475737265,2865,2905,2910,2820,143194
20231117,130000,9066051315,2905,2900,2915,2895,50151
20231117,125900,8920419735,2900,2900,2915,2875,67601
20231117,125800,8724698215,2900,2875,2920,2875,153394
20231117,125700,8279265645,2880,2875,2900,2870,69703
20231117,125600,8077928110,2875,2900,2905,2860,76667
20231117,125500,7856963825,2900,2885,2900,2860,71296
20231117,125400,7651712585,2880,2895,2895,2870,88896
20231117,125300,7395123805,2895,2920,2920,2880,113204
20231117,125200,7066856465,2915,2930,2930,2895,153734
20231117,125100,6618993650,2930,2840,2930,2840,264580
20231117,125000,5852221560,2845,2835,2845,2835,4126
20231117,124900,5840490045,2840,2830,2840,2825,6599
20231117,124800,5821781080,2830,2835,2835,2825,6337
20231117,124700,5803859770,2835,2845,2845,2820,20282
20231117,124600,5746446635,2835,2865,2865,2830,20099
20231117,124500,5689216795,2870,2860,2885,2855,69410
20231117,124400,5490076545,2860,2835,2860,2830,47070
20231117,124300,5356004815,2835,2840,2845,2830,10153
20231117,124200,5327197180,2845,2855,2855,2840,9879
20231117,124100,5299072560,2855,2855,2860,2840,20221
20231117,124000,5241473965,2850,2865,2870,2850,18834
20231117,123900,5187543295,2865,2865,2865,2860,7418
20231117,123800,5166309815,2865,2850,2865,2845,10002
20231117,123700,5137779155,2845,2865,2870,2840,59091
20231117,123600,4969163375,2865,2865,2870,2850,23847
20231117,123500,4900901630,2870,2855,2875,2850,46061
20231117,123400,4769200885,2855,2835,2855,2835,26191
20231117,123300,4694640610,2830,2835,2845,2830,9523
20231117,123200,4667601160,2850,2830,2850,2825,20412
20231117,123100,4609650100,2830,2835,2850,2830,50445
20231117,123000,4466297005,2835,2830,2840,2820,28249
20231117,122900,4386313780,2830,2815,2830,2815,28904
20231117,122800,4304751285,2815,2815,2820,2810,16465
20231117,122700,4258407700,2820,2795,2820,2795,37600
20231117,122600,4152876230,2800,2800,2800,2795,3661
20231117,122500,4142635305,2800,2795,2800,2785,3305
20231117,122400,4133406425,2795,2800,2800,2795,6757
20231117,122300,4114505145,2795,2795,2800,2790,1515
20231117,122200,4110270820,2795,2795,2795,2790,2617
20231117,122100,4102956670,2790,2795,2795,2790,1984
20231117,122000,4097414125,2795,2800,2800,2795,1661
20231117,121900,4092767875,2800,2795,2800,2790,11357
20231117,121800,4061075615,2800,2800,2805,2790,26486
20231117,121700,3987055995,2800,2805,2810,2800,4010
20231117,121600,3975807370,2805,2815,2815,2805,13859
20231117,121500,3936855420,2815,2800,2820,2800,37791
20231117,121400,3830672800,2800,2795,2805,2790,27914
20231117,121300,3752542590,2795,2775,2795,2775,7243
20231117,121200,3732382255,2775,2780,2785,2775,12219
20231117,121100,3698416440,2780,2765,2780,2765,2506
20231117,121000,3691461625,2775,2765,2775,2765,1752
20231117,120900,3686614035,2770,2770,2775,2765,1425
20231117,120800,3682666140,2770,2775,2775,2770,1117
20231117,120700,3679572045,2770,2775,2775,2770,668
20231117,120600,3677718890,2770,2765,2775,2765,2705
20231117,120500,3670219905,2770,2765,2770,2765,5347
20231117,120400,3655434945,2770,2760,2770,2760,3622
20231117,120300,3645417360,2765,2765,2770,2760,3770
20231117,120200,3634993625,2770,2770,2775,2765,4392
20231117,120100,3622826030,2775,2770,2775,2770,5413
20231117,120000,3607831000,2770,2765,2775,2755,32120
20231117,115900,3518935345,2765,2755,2765,2750,23035
20231117,115800,3455504455,2755,2760,2760,2755,4937
20231117,115700,3441890275,2755,2765,2765,2755,12135
20231117,115600,3408367110,2765,2770,2770,2765,7997
20231117,115500,3386230820,2775,2770,2775,2765,12100
20231117,115400,3352733495,2770,2770,2775,2765,8167
20231117,115300,3330120190,2770,2775,2780,2770,10956
20231117,115200,3299728250,2775,2775,2780,2770,6399
20231117,115100,3281964645,2775,2790,2790,2775,15931
20231117,115000,3237677445,2790,2790,2795,2785,14135
20231117,114900,3198261740,2790,2780,2790,2780,27439
20231117,114800,3121921980,2780,2775,2780,2770,1739
20231117,114700,3117096565,2775,2770,2775,2765,12948
20231117,114600,3081178580,2765,2765,2775,2765,24564
20231117,114500,3013119260,2770,2765,2770,2765,6478
20231117,114400,2995185255,2765,2765,2770,2760,7563
20231117,114300,2974282730,2765,2765,2770,2765,4440
20231117,114200,2961999600,2765,2770,2775,2765,19976
20231117,114100,2906677700,2770,2790,2790,2765,31625
20231117,114000,2818826965,2790,2795,2800,2780,22287
20231117,113900,2756577235,2800,2785,2800,2775,42810
20231117,113800,2636947760,2775,2795,2800,2775,20583
20231117,113700,2579518735,2800,2785,2800,2780,23684
20231117,113600,2513306880,2780,2790,2800,2780,16695
20231117,113500,2466730515,2790,2785,2810,2785,103968
20231117,113400,2176047730,2780,2770,2780,2765,20106
20231117,113300,2120205920,2770,2760,2770,2760,6785
20231117,113200,2101416005,2760,2765,2770,2760,1184
20231117,113100,2098144845,2760,2760,2770,2760,5245
20231117,113000,2083667425,2760,2760,2770,2760,19218
20231117,112900,2030533235,2760,2760,2760,2755,544
20231117,112800,2029032620,2760,2755,2760,2755,3238
20231117,112700,2020107040,2760,2760,2760,2755,696
20231117,112600,2018186830,2760,2760,2760,2750,1982
20231117,112500,2012723630,2760,2760,2760,2755,4842
20231117,112400,1999369010,2760,2765,2770,2760,1013
20231117,112300,1996568730,2770,2760,2770,2760,384
20231117,112200,1995507390,2765,2760,2765,2755,1061
20231117,112100,1992576450,2760,2765,2770,2755,893
20231117,112000,1990109300,2765,2765,2770,2755,1381
20231117,111900,1986289485,2765,2755,2765,2750,18455
20231117,111800,1935351640,2750,2750,2755,2745,688
20231117,111700,1933460755,2755,2750,2755,2745,1593
20231117,111600,1929077445,2745,2755,2755,2745,745
20231117,111500,1927028915,2750,2750,2755,2750,984
20231117,111400,1924320790,2755,2745,2755,2745,1010
20231117,111300,1921545020,2745,2745,2750,2745,1182
20231117,111200,1918297460,2740,2750,2750,2740,575
20231117,111100,1916717440,2745,2750,2755,2745,1033
20231117,111000,1913875385,2750,2740,2750,2735,1842
20231117,110900,1908825510,2740,2735,2740,2735,1245
20231117,110800,1905417665,2735,2750,2755,2735,21092
20231117,110700,1847568370,2755,2750,2755,2750,121
20231117,110600,1847235590,2750,2745,2750,2745,1534
20231117,110500,1843017785,2750,2745,2750,2745,1675
20231117,110400,1838416590,2750,2745,2750,2745,1438
20231117,110300,1834467155,2745,2750,2755,2745,7355
20231117,110200,1814243470,2750,2750,2755,2750,1755
20231117,110100,1809414720,2755,2750,2755,2750,542
20231117,110000,1807921910,2750,2750,2755,2750,1942
20231117,105900,1802578750,2750,2755,2760,2750,5106
20231117,105800,1788513860,2760,2770,2770,2760,8247
20231117,105700,1765738475,2765,2765,2770,2765,4615
20231117,105600,1752977235,2770,2755,2770,2755,8241
20231117,105500,1730205140,2760,2760,2760,2755,1664
20231117,105400,1725612650,2760,2760,2760,2755,3554
20231117,105300,1715816750,2755,2765,2765,2755,7138
20231117,105200,1696116950,2765,2765,2765,2765,798
20231117,105100,1693910480,2765,2770,2770,2765,1734
20231117,105000,1689113655,2770,2770,2775,2770,6664
20231117,104900,1670638450,2770,2760,2775,2760,21286
20231117,104800,1611754365,2760,2760,2765,2760,13733
20231117,104700,1573849160,2765,2770,2775,2765,13181
20231117,104600,1537344400,2765,2765,2770,2765,6408
20231117,104500,1519594675,2765,2775,2775,2765,4465
20231117,104400,1507217775,2770,2775,2780,2770,3270
20231117,104300,1498149125,2775,2780,2780,2770,4347
20231117,104200,1486082025,2780,2770,2780,2770,16125
20231117,104100,1441291615,2770,2765,2775,2765,25259
20231117,104000,1371347410,2760,2745,2760,2745,12064
20231117,103900,1338159535,2745,2750,2750,2745,825
20231117,103800,1335894710,2750,2740,2750,2740,7456
20231117,103700,1315459165,2735,2735,2740,2735,1008
20231117,103600,1312702280,2735,2740,2740,2725,9306
20231117,103500,1287241475,2750,2750,2750,2740,2463
20231117,103400,1280487015,2745,2755,2755,2745,4650
20231117,103300,1267706085,2760,2760,2760,2750,5458
20231117,103200,1252651305,2760,2750,2760,2740,11187
20231117,103100,1221890280,2750,2755,2770,2750,19238
20231117,103000,1168715025,2755,2765,2765,2750,17228
20231117,102900,1121148055,2765,2745,2765,2745,13906
20231117,102800,1082785980,2745,2735,2750,2725,7525
20231117,102700,1062154500,2735,2735,2735,2720,14633
20231117,102600,1022228510,2735,2745,2745,2730,8924
20231117,102500,997820690,2730,2760,2760,2730,19297
20231117,102400,944896615,2760,2780,2780,2755,30345
20231117,102300,860832655,2780,2790,2790,2770,24600
20231117,102200,792375280,2785,2780,2795,2770,34831
20231117,102100,695366315,2780,2755,2785,2750,21050
20231117,102000,637106355,2760,2715,2770,2715,41550
20231117,101900,523223675,2715,2705,2715,2700,10819
20231117,101800,493915450,2705,2695,2705,2685,10382
20231117,101700,465969515,2690,2700,2700,2685,6312
20231117,101600,448962335,2710,2710,2715,2700,12168
20231117,101500,415997085,2700,2695,2715,2685,26217
20231117,101400,345286870,2695,2675,2695,2675,5459
20231117,101300,330631330,2675,2670,2675,2670,288
20231117,101200,329861585,2670,2670,2670,2670,0
20231117,101100,329861585,2670,2670,2670,2670,2012
20231117,101000,324489545,2670,2670,2670,2670,2201
20231117,100900,318612875,2660,2675,2675,2660,828
20231117,100800,316405510,2655,2655,2655,2655,101
20231117,100700,316137355,2655,2655,2655,2655,0
20231117,100600,316137355,2655,2675,2675,2655,8287
20231117,100500,294050420,2675,2670,2680,2670,343
20231117,100400,293132330,2665,2675,2675,2665,2715
20231117,100300,285881985,2675,2675,2675,2665,62
20231117,100200,285716735,2670,2675,2675,2670,831
20231117,100100,283494715,2675,2665,2675,2660,9
20231117,100000,283470725,2665,2660,2675,2660,46
20231117,095900,283348030,2675,2675,2675,2675,1
20231117,095800,283345355,2665,2670,2670,2665,632
20231117,095700,281659520,2665,2655,2665,2655,2345
20231117,095600,275421540,2655,2655,2655,2655,1534
20231117,095500,271348770,2655,2650,2655,2650,680
20231117,095400,269546765,2650,2645,2650,2645,2
20231117,095300,269541470,2645,2645,2645,2645,29
20231117,095200,269464765,2650,2650,2650,2650,4
20231117,095100,269454165,2635,2645,2650,2635,1241
20231117,095000,266171865,2635,2635,2635,2635,80
20231117,094900,265961065,2640,2635,2640,2635,92
20231117,094800,265718640,2630,2630,2630,2630,8691
20231117,094700,242861310,2640,2630,2640,2630,4939
20231117,094600,229841145,2625,2630,2630,2625,547
20231117,094500,228402815,2630,2630,2630,2630,51
20231117,094400,228268685,2630,2630,2630,2630,50
20231117,094300,228137185,2630,2630,2630,2630,83
20231117,094200,227918895,2630,2630,2635,2630,109
20231117,094100,227632220,2630,2635,2635,2630,3994
20231117,094000,217117975,2630,2630,2630,2630,193
20231117,093900,216610385,2630,2640,2640,2625,41
20231117,093800,216502510,2625,2630,2630,2625,1138
20231117,093700,213510305,2630,2645,2645,2630,2209
20231117,093600,207683635,2645,2625,2645,2620,2016
20231117,093500,202396495,2645,2635,2645,2625,4094
20231117,093400,191635345,2645,2635,2645,2630,2380
20231117,093300,185370725,2650,2650,2650,2650,1
20231117,093200,185368075,2640,2640,2640,2640,1000
20231117,093100,182728075,2650,2645,2655,2640,1976
20231117,093000,177510165,2645,2645,2645,2645,0
20231117,092900,177510165,2645,2650,2650,2640,576
20231117,092800,175988025,2655,2650,2655,2650,97
20231117,092700,175730940,2655,2650,2655,2645,861
20231117,092600,173449785,2645,2645,2650,2640,1995
20231117,092500,168167320,2650,2645,2650,2645,608
20231117,092400,166558720,2650,2650,2650,2650,1
20231117,092300,166556070,2650,2650,2650,2650,1146
20231117,092200,163519170,2650,2650,2650,2650,106
20231117,092100,163238270,2635,2650,2650,2635,819
20231117,092000,161077730,2650,2635,2650,2635,2002
20231117,091900,155802445,2630,2650,2650,2625,3366
20231117,091800,146924855,2650,2650,2650,2650,850
20231117,091700,144672355,2650,2645,2650,2645,302
20231117,091600,143873560,2645,2645,2645,2635,16
20231117,091500,143831360,2635,2645,2650,2635,858
20231117,091400,141564730,2645,2625,2645,2625,3444
20231117,091300,132523170,2625,2635,2635,2625,2580
20231117,091200,125739515,2635,2635,2635,2635,591
20231117,091100,124182230,2640,2645,2650,2640,1254
20231117,091000,120869060,2645,2650,2650,2635,142
20231117,090900,120494415,2650,2650,2650,2635,977
20231117,090800,117916570,2650,2660,2660,2650,210
20231117,090700,117359300,2660,2660,2660,2655,806
20231117,090600,115215345,2650,2635,2650,2630,8864
20231117,090500,91811800,2630,2640,2640,2625,8311
20231117,090400,69932160,2640,2625,2645,2625,863
20231117,090300,67657795,2625,2650,2655,2625,5572
20231117,090200,52961900,2650,2660,2660,2650,8140
20231117,090100,31349740,2680,2655,2680,2650,589
20231117,090000,29780720,2655,2680,2685,2655,10742