stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,205200,6688133635,2715,2715,2715,2715,80944
20231123,205100,6688133635,2715,2715,2715,2715,0
20231123,205000,6688133635,2715,2715,2715,2715,0
20231123,204900,6688133635,2715,2715,2715,2715,0
20231123,204800,6688133635,2715,2715,2715,2715,0
20231123,204700,6688133635,2715,2715,2715,2715,0
20231123,204600,6688133635,2715,2715,2715,2715,0
20231123,204500,6688133635,2715,2715,2715,2715,0
20231123,204400,6688133635,2715,2715,2715,2715,0
20231123,204300,6688133635,2715,2715,2715,2715,0
20231123,204200,6688133635,2715,2715,2715,2715,0
20231123,204100,6688133635,2715,2715,2715,2715,0
20231123,204000,6688133635,2715,2715,2715,2715,0
20231123,203900,6688133635,2715,2715,2715,2715,0
20231123,203800,6688133635,2715,2715,2715,2715,0
20231123,203700,6688133635,2715,2715,2715,2715,0
20231123,203600,6688133635,2715,2715,2715,2715,0
20231123,203500,6688133635,2715,2715,2715,2715,0
20231123,203400,6688133635,2715,2715,2715,2715,0
20231123,203300,6688133635,2715,2715,2715,2715,0
20231123,203200,6688133635,2715,2715,2715,2715,0
20231123,203100,6688133635,2715,2715,2715,2715,0
20231123,203000,6688133635,2715,2715,2715,2715,0
20231123,202900,6688133635,2715,2715,2715,2715,0
20231123,202800,6688133635,2715,2715,2715,2715,0
20231123,202700,6688133635,2715,2715,2715,2715,0
20231123,202600,6688133635,2715,2715,2715,2715,0
20231123,202500,6688133635,2715,2715,2715,2715,0
20231123,202400,6688133635,2715,2715,2715,2715,0
20231123,202300,6688133635,2715,2715,2715,2715,0
20231123,202200,6688133635,2715,2715,2715,2715,80944
20231123,202100,6688133635,2715,2715,2715,2715,0
20231123,202000,6688133635,2715,2715,2715,2715,0
20231123,201900,6688133635,2715,2715,2715,2715,0
20231123,201800,6688133635,2715,2715,2715,2715,0
20231123,201700,6688133635,2715,2715,2715,2715,0
20231123,201600,6688133635,2715,2715,2715,2715,0
20231123,201500,6688133635,2715,2715,2715,2715,0
20231123,201400,6688133635,2715,2715,2715,2715,0
20231123,201300,6688133635,2715,2715,2715,2715,0
20231123,201200,6688133635,2715,2715,2715,2715,0
20231123,201100,6688133635,2715,2715,2715,2715,0
20231123,201000,6688133635,2715,2715,2715,2715,0
20231123,200900,6688133635,2715,2715,2715,2715,0
20231123,200800,6688133635,2715,2715,2715,2715,0
20231123,200700,6688133635,2715,2715,2715,2715,0
20231123,200600,6688133635,2715,2715,2715,2715,0
20231123,200500,6688133635,2715,2715,2715,2715,0
20231123,200400,6688133635,2715,2715,2715,2715,0
20231123,200300,6688133635,2715,2715,2715,2715,0
20231123,200200,6688133635,2715,2715,2715,2715,0
20231123,200100,6688133635,2715,2715,2715,2715,0
20231123,200000,6688133635,2715,2715,2715,2715,0
20231123,195900,6688133635,2715,2715,2715,2715,0
20231123,195800,6688133635,2715,2715,2715,2715,0
20231123,195700,6688133635,2715,2715,2715,2715,0
20231123,195600,6688133635,2715,2715,2715,2715,0
20231123,195500,6688133635,2715,2715,2715,2715,0
20231123,195400,6688133635,2715,2715,2715,2715,0
20231123,195300,6688133635,2715,2715,2715,2715,0
20231123,195200,6688133635,2715,2715,2715,2715,80944
20231123,195100,6688133635,2715,2715,2715,2715,0
20231123,195000,6688133635,2715,2715,2715,2715,0
20231123,194900,6688133635,2715,2715,2715,2715,0
20231123,194800,6688133635,2715,2715,2715,2715,0
20231123,194700,6688133635,2715,2715,2715,2715,0
20231123,194600,6688133635,2715,2715,2715,2715,0
20231123,194500,6688133635,2715,2715,2715,2715,0
20231123,194400,6688133635,2715,2715,2715,2715,0
20231123,194300,6688133635,2715,2715,2715,2715,0
20231123,194200,6688133635,2715,2715,2715,2715,0
20231123,194100,6688133635,2715,2715,2715,2715,0
20231123,194000,6688133635,2715,2715,2715,2715,0
20231123,193900,6688133635,2715,2715,2715,2715,0
20231123,193800,6688133635,2715,2715,2715,2715,0
20231123,193700,6688133635,2715,2715,2715,2715,0
20231123,193600,6688133635,2715,2715,2715,2715,0
20231123,193500,6688133635,2715,2715,2715,2715,0
20231123,193400,6688133635,2715,2715,2715,2715,0
20231123,193300,6688133635,2715,2715,2715,2715,0
20231123,193200,6688133635,2715,2715,2715,2715,0
20231123,193100,6688133635,2715,2715,2715,2715,0
20231123,193000,6688133635,2715,2715,2715,2715,0
20231123,192900,6688133635,2715,2715,2715,2715,0
20231123,192800,6688133635,2715,2715,2715,2715,0
20231123,192700,6688133635,2715,2715,2715,2715,0
20231123,192600,6688133635,2715,2715,2715,2715,0
20231123,192500,6688133635,2715,2715,2715,2715,0
20231123,192400,6688133635,2715,2715,2715,2715,0
20231123,192300,6688133635,2715,2715,2715,2715,0
20231123,192200,6688133635,2715,2715,2715,2715,80944
20231123,192100,6688133635,2715,2715,2715,2715,0
20231123,192000,6688133635,2715,2715,2715,2715,0
20231123,191900,6688133635,2715,2715,2715,2715,0
20231123,191800,6688133635,2715,2715,2715,2715,0
20231123,191700,6688133635,2715,2715,2715,2715,0
20231123,191600,6688133635,2715,2715,2715,2715,0
20231123,191500,6688133635,2715,2715,2715,2715,0
20231123,191400,6688133635,2715,2715,2715,2715,0
20231123,191300,6688133635,2715,2715,2715,2715,0
20231123,191200,6688133635,2715,2715,2715,2715,0
20231123,191100,6688133635,2715,2715,2715,2715,0
20231123,191000,6688133635,2715,2715,2715,2715,0
20231123,190900,6688133635,2715,2715,2715,2715,0
20231123,190800,6688133635,2715,2715,2715,2715,0
20231123,190700,6688133635,2715,2715,2715,2715,0
20231123,190600,6688133635,2715,2715,2715,2715,0
20231123,190500,6688133635,2715,2715,2715,2715,0
20231123,190400,6688133635,2715,2715,2715,2715,0
20231123,190300,6688133635,2715,2715,2715,2715,0
20231123,190200,6688133635,2715,2715,2715,2715,0
20231123,190100,6688133635,2715,2715,2715,2715,0
20231123,190000,6688133635,2715,2715,2715,2715,0
20231123,185900,6688133635,2715,2715,2715,2715,0
20231123,185800,6688133635,2715,2715,2715,2715,0
20231123,185700,6688133635,2715,2715,2715,2715,0
20231123,185600,6688133635,2715,2715,2715,2715,0
20231123,185500,6688133635,2715,2715,2715,2715,0
20231123,185400,6688133635,2715,2715,2715,2715,0
20231123,185300,6688133635,2715,2715,2715,2715,0
20231123,185200,6688133635,2715,2715,2715,2715,80944
20231123,185100,6688133635,2715,2715,2715,2715,0
20231123,185000,6688133635,2715,2715,2715,2715,0
20231123,184900,6688133635,2715,2715,2715,2715,0
20231123,184800,6688133635,2715,2715,2715,2715,0
20231123,184700,6688133635,2715,2715,2715,2715,0
20231123,184600,6688133635,2715,2715,2715,2715,0
20231123,184500,6688133635,2715,2715,2715,2715,0
20231123,184400,6688133635,2715,2715,2715,2715,0
20231123,184300,6688133635,2715,2715,2715,2715,0
20231123,184200,6688133635,2715,2715,2715,2715,0
20231123,184100,6688133635,2715,2715,2715,2715,0
20231123,184000,6688133635,2715,2715,2715,2715,0
20231123,183900,6688133635,2715,2715,2715,2715,0
20231123,183800,6688133635,2715,2715,2715,2715,0
20231123,183700,6688133635,2715,2715,2715,2715,0
20231123,183600,6688133635,2715,2715,2715,2715,0
20231123,183500,6688133635,2715,2715,2715,2715,0
20231123,183400,6688133635,2715,2715,2715,2715,0
20231123,183300,6688133635,2715,2715,2715,2715,0
20231123,183200,6688133635,2715,2715,2715,2715,0
20231123,183100,6688133635,2715,2715,2715,2715,0
20231123,183000,6688133635,2715,2715,2715,2715,0
20231123,182900,6688133635,2715,2715,2715,2715,0
20231123,182800,6688133635,2715,2715,2715,2715,0
20231123,182700,6688133635,2715,2715,2715,2715,0
20231123,182600,6688133635,2715,2715,2715,2715,0
20231123,182500,6688133635,2715,2715,2715,2715,0
20231123,182400,6688133635,2715,2715,2715,2715,0
20231123,182300,6688133635,2715,2715,2715,2715,0
20231123,182200,6688133635,2715,2715,2715,2715,80944
20231123,182100,6688133635,2715,2715,2715,2715,0
20231123,182000,6688133635,2715,2715,2715,2715,0
20231123,181900,6688133635,2715,2715,2715,2715,0
20231123,181800,6688133635,2715,2715,2715,2715,0
20231123,181700,6688133635,2715,2715,2715,2715,0
20231123,181600,6688133635,2715,2715,2715,2715,0
20231123,181500,6688133635,2715,2715,2715,2715,0
20231123,181400,6688133635,2715,2715,2715,2715,0
20231123,181300,6688133635,2715,2715,2715,2715,0
20231123,181200,6688133635,2715,2715,2715,2715,0
20231123,181100,6688133635,2715,2715,2715,2715,0
20231123,181000,6688133635,2715,2715,2715,2715,0
20231123,180900,6688133635,2715,2715,2715,2715,0
20231123,180800,6688133635,2715,2715,2715,2715,0
20231123,180700,6688133635,2715,2715,2715,2715,0
20231123,180600,6688133635,2715,2715,2715,2715,0
20231123,180500,6688133635,2715,2715,2715,2715,0
20231123,180400,6688133635,2715,2715,2715,2715,0
20231123,180300,6688133635,2715,2715,2715,2715,0
20231123,180200,6688133635,2715,2715,2715,2715,0
20231123,180100,6688133635,2715,2715,2715,2715,0
20231123,180000,6688133635,2715,2715,2715,2715,0
20231123,175900,6688133635,2715,2715,2715,2715,0
20231123,175800,6688133635,2715,2715,2715,2715,0
20231123,175700,6688133635,2715,2715,2715,2715,0
20231123,175600,6688133635,2715,2715,2715,2715,0
20231123,175500,6688133635,2715,2715,2715,2715,0
20231123,175400,6688133635,2715,2715,2715,2715,0
20231123,175300,6688133635,2715,2715,2715,2715,0
20231123,175200,6688133635,2715,2715,2715,2715,80944
20231123,175100,6688133635,2715,2715,2715,2715,0
20231123,175000,6688133635,2715,2715,2715,2715,0
20231123,174900,6688133635,2715,2715,2715,2715,0
20231123,174800,6688133635,2715,2715,2715,2715,0
20231123,174700,6688133635,2715,2715,2715,2715,0
20231123,174600,6688133635,2715,2715,2715,2715,0
20231123,174500,6688133635,2715,2715,2715,2715,0
20231123,174400,6688133635,2715,2715,2715,2715,0
20231123,174300,6688133635,2715,2715,2715,2715,0
20231123,174200,6688133635,2715,2715,2715,2715,0
20231123,174100,6688133635,2715,2715,2715,2715,0
20231123,174000,6688133635,2715,2715,2715,2715,0
20231123,173900,6688133635,2715,2715,2715,2715,0
20231123,173800,6688133635,2715,2715,2715,2715,0
20231123,173700,6688133635,2715,2715,2715,2715,0
20231123,173600,6688133635,2715,2715,2715,2715,0
20231123,173500,6688133635,2715,2715,2715,2715,0
20231123,173400,6688133635,2715,2715,2715,2715,0
20231123,173300,6688133635,2715,2715,2715,2715,0
20231123,173200,6688133635,2715,2715,2715,2715,0
20231123,173100,6688133635,2715,2715,2715,2715,0
20231123,173000,6688133635,2715,2715,2715,2715,0
20231123,172900,6688133635,2715,2715,2715,2715,0
20231123,172800,6688133635,2715,2715,2715,2715,0
20231123,172700,6688133635,2715,2715,2715,2715,0
20231123,172600,6688133635,2715,2715,2715,2715,0
20231123,172500,6688133635,2715,2715,2715,2715,0
20231123,172400,6688133635,2715,2715,2715,2715,0
20231123,172300,6688133635,2715,2715,2715,2715,0
20231123,172200,6688133635,2715,2715,2715,2715,80944
20231123,172100,6688133635,2715,2715,2715,2715,0
20231123,172000,6688133635,2715,2715,2715,2715,0
20231123,171900,6688133635,2715,2715,2715,2715,0
20231123,171800,6688133635,2715,2715,2715,2715,0
20231123,171700,6688133635,2715,2715,2715,2715,0
20231123,171600,6688133635,2715,2715,2715,2715,0
20231123,171500,6688133635,2715,2715,2715,2715,0
20231123,171400,6688133635,2715,2715,2715,2715,0
20231123,171300,6688133635,2715,2715,2715,2715,0
20231123,171200,6688133635,2715,2715,2715,2715,0
20231123,171100,6688133635,2715,2715,2715,2715,0
20231123,171000,6688133635,2715,2715,2715,2715,0
20231123,170900,6688133635,2715,2715,2715,2715,0
20231123,170800,6688133635,2715,2715,2715,2715,0
20231123,170700,6688133635,2715,2715,2715,2715,0
20231123,170600,6688133635,2715,2715,2715,2715,0
20231123,170500,6688133635,2715,2715,2715,2715,0
20231123,170400,6688133635,2715,2715,2715,2715,0
20231123,170300,6688133635,2715,2715,2715,2715,0
20231123,170200,6688133635,2715,2715,2715,2715,0
20231123,170100,6688133635,2715,2715,2715,2715,0
20231123,170000,6688133635,2715,2715,2715,2715,0
20231123,165900,6688133635,2715,2715,2715,2715,0
20231123,165800,6688133635,2715,2715,2715,2715,0
20231123,165700,6688133635,2715,2715,2715,2715,0
20231123,165600,6688133635,2715,2715,2715,2715,0
20231123,165500,6688133635,2715,2715,2715,2715,0
20231123,165400,6688133635,2715,2715,2715,2715,0
20231123,165300,6688133635,2715,2715,2715,2715,0
20231123,165200,6688133635,2715,2715,2715,2715,80944
20231123,165100,6688133635,2715,2715,2715,2715,0
20231123,165000,6688133635,2715,2715,2715,2715,0
20231123,164900,6688133635,2715,2715,2715,2715,0
20231123,164800,6688133635,2715,2715,2715,2715,0
20231123,164700,6688133635,2715,2715,2715,2715,0
20231123,164600,6688133635,2715,2715,2715,2715,0
20231123,164500,6688133635,2715,2715,2715,2715,0
20231123,164400,6688133635,2715,2715,2715,2715,0
20231123,164300,6688133635,2715,2715,2715,2715,0
20231123,164200,6688133635,2715,2715,2715,2715,0
20231123,164100,6688133635,2715,2715,2715,2715,0
20231123,164000,6688133635,2715,2715,2715,2715,0
20231123,163900,6688133635,2715,2715,2715,2715,0
20231123,163800,6688133635,2715,2715,2715,2715,0
20231123,163700,6688133635,2715,2715,2715,2715,0
20231123,163600,6688133635,2715,2715,2715,2715,0
20231123,163500,6688133635,2715,2715,2715,2715,0
20231123,163400,6688133635,2715,2715,2715,2715,0
20231123,163300,6688133635,2715,2715,2715,2715,0
20231123,163200,6688133635,2715,2715,2715,2715,0
20231123,163100,6688133635,2715,2715,2715,2715,0
20231123,163000,6688133635,2715,2715,2715,2715,0
20231123,162900,6688133635,2715,2715,2715,2715,0
20231123,162800,6688133635,2715,2715,2715,2715,0
20231123,162700,6688133635,2715,2715,2715,2715,0
20231123,162600,6688133635,2715,2715,2715,2715,0
20231123,162500,6688133635,2715,2715,2715,2715,0
20231123,162400,6688133635,2715,2715,2715,2715,0
20231123,162300,6688133635,2715,2715,2715,2715,0
20231123,162200,6688133635,2715,2715,2715,2715,80944
20231123,162100,6688133635,2715,2715,2715,2715,0
20231123,162000,6688133635,2715,2715,2715,2715,0
20231123,161900,6688133635,2715,2715,2715,2715,0
20231123,161800,6688133635,2715,2715,2715,2715,0
20231123,161700,6688133635,2715,2715,2715,2715,0
20231123,161600,6688133635,2715,2715,2715,2715,0
20231123,161500,6688133635,2715,2715,2715,2715,0
20231123,161400,6688133635,2715,2715,2715,2715,0
20231123,161300,6688133635,2715,2715,2715,2715,0
20231123,161200,6688133635,2715,2715,2715,2715,0
20231123,161100,6688133635,2715,2715,2715,2715,0
20231123,161000,6688133635,2715,2715,2715,2715,0
20231123,160900,6688133635,2715,2715,2715,2715,0
20231123,160800,6688133635,2715,2715,2715,2715,0
20231123,160700,6688133635,2715,2715,2715,2715,0
20231123,160600,6688133635,2715,2715,2715,2715,0
20231123,160500,6688133635,2715,2715,2715,2715,0
20231123,160400,6688133635,2715,2715,2715,2715,0
20231123,160300,6688133635,2715,2715,2715,2715,0
20231123,160200,6688133635,2715,2715,2715,2715,0
20231123,160100,6688133635,2715,2715,2715,2715,0
20231123,160000,6688133635,2715,2715,2715,2715,0
20231123,155900,6688133635,2715,2715,2715,2715,0
20231123,155800,6688133635,2715,2715,2715,2715,0
20231123,155700,6688133635,2715,2715,2715,2715,0
20231123,155600,6688133635,2715,2715,2715,2715,0
20231123,155500,6688133635,2715,2715,2715,2715,0
20231123,155400,6688133635,2715,2715,2715,2715,0
20231123,155300,6688133635,2715,2715,2715,2715,0
20231123,155200,6688133635,2715,2715,2715,2715,80944
20231123,155100,6688133635,2715,2715,2715,2715,0
20231123,155000,6688133635,2715,2715,2715,2715,0
20231123,154900,6688133635,2715,2715,2715,2715,0
20231123,154800,6688133635,2715,2715,2715,2715,0
20231123,154700,6688133635,2715,2715,2715,2715,0
20231123,154600,6688133635,2715,2715,2715,2715,0
20231123,154500,6688133635,2715,2715,2715,2715,0
20231123,154400,6688133635,2715,2715,2715,2715,0
20231123,154300,6688133635,2715,2715,2715,2715,0
20231123,154200,6688133635,2715,2715,2715,2715,0
20231123,154100,6688133635,2715,2715,2715,2715,0
20231123,154000,6688133635,2715,2715,2715,2715,0
20231123,153900,6688133635,2715,2715,2715,2715,0
20231123,153800,6688133635,2715,2715,2715,2715,0
20231123,153700,6688133635,2715,2715,2715,2715,0
20231123,153600,6688133635,2715,2715,2715,2715,0
20231123,153500,6688133635,2715,2715,2715,2715,0
20231123,153400,6688133635,2715,2715,2715,2715,0
20231123,153300,6688133635,2715,2715,2715,2715,0
20231123,153200,6688133635,2715,2715,2715,2715,0
20231123,153100,6688133635,2715,2715,2715,2715,0
20231123,153000,6688133635,2715,2715,2715,2715,80944
20231123,152900,6468370675,2715,2715,2715,2715,0
20231123,152800,6468370675,2715,2715,2715,2715,0
20231123,152700,6468370675,2715,2715,2715,2715,0
20231123,152600,6468370675,2715,2715,2715,2715,0
20231123,152500,6468370675,2715,2715,2715,2715,0
20231123,152400,6468370675,2715,2715,2715,2715,0
20231123,152300,6468370675,2715,2715,2715,2715,0
20231123,152200,6468370675,2715,2715,2715,2715,0
20231123,152100,6468370675,2715,2715,2715,2715,0
20231123,152000,6468370675,2715,2715,2715,2715,0
20231123,151900,6468370675,2715,2695,2740,2680,37692
20231123,151800,6365815615,2690,2735,2735,2655,20246
20231123,151700,6311252510,2735,2715,2745,2660,46361
20231123,151600,6184997550,2700,2700,2715,2680,8799
20231123,151500,6161236945,2700,2680,2730,2665,45630
20231123,151400,6037727840,2680,2645,2680,2635,30684
20231123,151300,5955970520,2645,2650,2650,2645,1680
20231123,151200,5951523655,2635,2635,2650,2620,11849
20231123,151100,5920370755,2635,2655,2665,2630,9010
20231123,151000,5896551880,2635,2660,2670,2630,17500
20231123,150900,5850145315,2655,2645,2670,2625,9548
20231123,150800,5824931395,2645,2665,2675,2625,15967
20231123,150700,5782699840,2650,2650,2710,2650,26154
20231123,150600,5712907150,2650,2675,2675,2625,32613
20231123,150500,5626764860,2675,2700,2780,2640,103559
20231123,150400,5347385845,2700,2645,2700,2630,85783
20231123,150300,5118280600,2645,2605,2645,2605,37797
20231123,150200,5019080550,2615,2620,2625,2610,9570
20231123,150100,4994018820,2625,2610,2625,2600,21897
20231123,150000,4936788580,2600,2605,2610,2600,17095
20231123,145900,4892192990,2600,2585,2600,2585,14383
20231123,145800,4854825535,2575,2585,2585,2575,4143
20231123,145700,4844122005,2585,2585,2585,2580,4750
20231123,145600,4831845135,2585,2590,2590,2585,2040
20231123,145500,4826561585,2590,2595,2595,2590,107
20231123,145400,4826284170,2595,2590,2595,2590,9
20231123,145300,4826260850,2590,2585,2595,2585,701
20231123,145200,4824446230,2585,2590,2595,2585,879
20231123,145100,4822170115,2590,2590,2595,2590,13355
20231123,145000,4787574850,2590,2590,2590,2585,4368
20231123,144900,4776262610,2590,2585,2590,2585,320
20231123,144800,4775435130,2585,2585,2590,2585,1238
20231123,144700,4772234775,2585,2585,2585,2585,39
20231123,144600,4772133960,2590,2590,2590,2590,1
20231123,144500,4772131370,2565,2590,2590,2565,4393
20231123,144400,4760823820,2580,2580,2590,2580,885
20231123,144300,4758540310,2580,2600,2600,2580,5298
20231123,144200,4744804980,2600,2600,2605,2600,608
20231123,144100,4743224060,2600,2600,2600,2595,7469
20231123,144000,4723812830,2595,2585,2600,2585,3902
20231123,143900,4713701685,2585,2580,2585,2580,1759
20231123,143800,4709155940,2585,2585,2590,2585,2366
20231123,143700,4703030600,2585,2585,2585,2585,737
20231123,143600,4701125455,2585,2580,2590,2575,21
20231123,143500,4701071295,2580,2580,2590,2575,1625
20231123,143400,4696877295,2575,2570,2575,2565,4334
20231123,143300,4685734650,2570,2560,2570,2560,4528
20231123,143200,4674117170,2560,2560,2565,2545,7279
20231123,143100,4655544020,2565,2560,2565,2560,418
20231123,143000,4654473930,2560,2560,2560,2560,46
20231123,142900,4654356170,2560,2555,2560,2550,7251
20231123,142800,4635841145,2555,2555,2560,2555,3339
20231123,142700,4627299255,2555,2560,2565,2555,6274
20231123,142600,4611259050,2560,2565,2565,2555,3298
20231123,142500,4602820945,2565,2555,2565,2550,3716
20231123,142400,4593332810,2555,2565,2565,2555,10521
20231123,142300,4566424800,2560,2565,2565,2560,1237
20231123,142200,4563252955,2570,2570,2570,2565,4531
20231123,142100,4551614700,2565,2560,2565,2550,11899
20231123,142000,4521131350,2560,2550,2565,2545,9757
20231123,141900,4496218105,2550,2545,2555,2545,4303
20231123,141800,4485265720,2545,2555,2565,2545,11421
20231123,141700,4456162740,2550,2560,2560,2550,1099
20231123,141600,4453359845,2550,2565,2565,2550,2050
20231123,141500,4448132050,2550,2565,2565,2550,212
20231123,141400,4447589945,2565,2560,2565,2560,4520
20231123,141300,4436018645,2560,2550,2560,2545,2603
20231123,141200,4429374205,2550,2560,2560,2550,1145
20231123,141100,4426453005,2560,2550,2560,2545,2327
20231123,141000,4420518910,2550,2565,2565,2550,2128
20231123,140900,4415081045,2555,2575,2575,2550,169
20231123,140800,4414649860,2545,2565,2565,2545,7403
20231123,140700,4395736260,2565,2565,2580,2555,6521
20231123,140600,4379011875,2565,2570,2590,2565,1476
20231123,140500,4375218095,2565,2565,2565,2565,3351
20231123,140400,4366622780,2555,2565,2565,2550,7551
20231123,140300,4347355615,2565,2565,2600,2565,21832
20231123,140200,4290822975,2565,2570,2570,2550,1230
20231123,140100,4287683645,2570,2560,2570,2555,3919
20231123,140000,4277650340,2560,2555,2570,2550,3328
20231123,135900,4269141240,2555,2555,2575,2550,7879
20231123,135800,4249002160,2555,2560,2575,2550,5137
20231123,135700,4235887680,2560,2565,2580,2560,3305
20231123,135600,4227425660,2585,2565,2585,2565,1268
20231123,135500,4224152850,2565,2565,2580,2565,3767
20231123,135400,4214490045,2585,2570,2585,2560,2172
20231123,135300,4208910375,2570,2580,2580,2560,181
20231123,135200,4208446410,2560,2595,2595,2560,13347
20231123,135100,4174101445,2585,2580,2595,2575,3595
20231123,135000,4164797065,2585,2565,2585,2565,2097
20231123,134900,4159409260,2585,2580,2585,2565,7408
20231123,134800,4140359590,2585,2605,2605,2585,449
20231123,134700,4139195685,2610,2575,2615,2570,19828
20231123,134600,4087758480,2590,2585,2590,2570,3821
20231123,134500,4077877995,2585,2575,2585,2565,3198
20231123,134400,4069657875,2585,2595,2595,2585,13461
20231123,134300,4034821415,2595,2600,2620,2595,15165
20231123,134200,3995309470,2600,2590,2600,2585,3370
20231123,134100,3986569360,2590,2590,2590,2590,15231
20231123,134000,3947121070,2590,2575,2590,2565,6310
20231123,133900,3930870305,2580,2575,2580,2570,4165
20231123,133800,3920134705,2570,2570,2580,2565,6805
20231123,133700,3902670480,2570,2565,2575,2565,13538
20231123,133600,3867870295,2580,2585,2585,2565,219
20231123,133500,3867305095,2585,2565,2585,2565,8421
20231123,133400,3845704595,2565,2575,2595,2560,5049
20231123,133300,3832734815,2575,2590,2600,2570,23748
20231123,133200,3771451890,2590,2610,2610,2590,3527
20231123,133100,3762316910,2610,2590,2610,2590,9527
20231123,133000,3737586565,2600,2605,2605,2575,7987
20231123,132900,3716928045,2605,2595,2605,2580,10941
20231123,132800,3688586275,2590,2615,2625,2590,22059
20231123,132700,3630986655,2610,2595,2610,2590,25205
20231123,132600,3565350080,2595,2565,2595,2565,4333
20231123,132500,3554168715,2565,2600,2605,2565,11124
20231123,132400,3525425810,2605,2580,2625,2575,28206
20231123,132300,3451887355,2580,2555,2580,2555,2025
20231123,132200,3446682315,2535,2615,2630,2530,34167
20231123,132100,3358342375,2630,2580,2630,2575,78540
20231123,132000,3154045995,2580,2570,2580,2565,19304
20231123,131900,3104376685,2565,2580,2580,2555,20082
20231123,131800,3052660670,2580,2580,2580,2580,0
20231123,131700,3052660670,2580,2580,2580,2580,6959
20231123,131600,3034706450,2580,2555,2580,2550,28816
20231123,131500,2960702750,2560,2550,2560,2550,2911
20231123,131400,2953256100,2550,2550,2560,2530,6693
20231123,131300,2936279905,2550,2535,2555,2535,28502
20231123,131200,2863572760,2525,2535,2540,2520,7751
20231123,131100,2843972220,2535,2535,2535,2535,4
20231123,131000,2843962080,2535,2530,2535,2525,1641
20231123,130900,2839811420,2525,2530,2530,2525,502
20231123,130800,2838543850,2520,2520,2535,2520,1816
20231123,130700,2833966955,2515,2525,2535,2515,3072
20231123,130600,2826224605,2535,2530,2550,2525,2582
20231123,130500,2819696315,2555,2550,2555,2530,2502
20231123,130400,2813357775,2555,2530,2555,2530,14892
20231123,130300,2775521610,2530,2555,2560,2530,15377
20231123,130200,2736257715,2555,2535,2560,2530,39799
20231123,130100,2634810675,2535,2535,2540,2530,2368
20231123,130000,2628807795,2525,2535,2540,2525,2631
20231123,125900,2622153905,2540,2525,2540,2520,11231
20231123,125800,2593758485,2525,2525,2545,2520,12485
20231123,125700,2562168230,2525,2505,2525,2505,8976
20231123,125600,2539598560,2510,2510,2530,2500,5696
20231123,125500,2525288475,2525,2530,2545,2510,4887
20231123,125400,2512941855,2545,2520,2545,2495,11549
20231123,125300,2483881140,2515,2530,2555,2500,65441
20231123,125200,2317870680,2510,2485,2530,2485,38650
20231123,125100,2220837160,2485,2515,2515,2485,4043
20231123,125000,2210765775,2495,2510,2515,2495,8613
20231123,124900,2189219205,2495,2500,2545,2495,31761
20231123,124800,2109364725,2525,2530,2555,2500,27898
20231123,124700,2038698430,2510,2545,2545,2510,7279
20231123,124600,2020288630,2530,2520,2550,2520,23517
20231123,124500,1960771960,2520,2510,2520,2510,3931
20231123,124400,1950899155,2510,2510,2510,2495,12042
20231123,124300,1920787400,2490,2520,2520,2490,24071
20231123,124200,1860520020,2510,2495,2550,2495,58241
20231123,124100,1714197060,2490,2470,2500,2470,138504
20231123,124000,1370141325,2470,2465,2470,2465,3613
20231123,123900,1361229540,2470,2455,2470,2455,6149
20231123,123800,1346091665,2455,2450,2455,2450,2001
20231123,123700,1341179215,2460,2450,2460,2450,10314
20231123,123600,1315842470,2450,2450,2450,2450,7146
20231123,123500,1298334770,2450,2440,2450,2440,921
20231123,123400,1296087520,2440,2440,2440,2440,721
20231123,123300,1294328280,2440,2430,2440,2430,17807
20231123,123200,1250952280,2425,2425,2425,2425,174
20231123,123100,1250530330,2430,2425,2430,2425,722
20231123,123000,1248779475,2425,2425,2425,2425,39
20231123,122900,1248684900,2430,2430,2430,2430,0
20231123,122800,1248684900,2430,2430,2430,2430,0
20231123,122700,1248684900,2430,2430,2430,2430,0
20231123,122600,1248684900,2430,2430,2430,2430,0
20231123,122500,1248684900,2430,2430,2430,2430,123
20231123,122400,1248386010,2430,2430,2430,2430,70
20231123,122300,1248215910,2430,2430,2430,2430,0
20231123,122200,1248215910,2430,2420,2430,2420,2131
20231123,122100,1243039855,2425,2425,2425,2425,1
20231123,122000,1243037430,2420,2420,2420,2420,0
20231123,121900,1243037430,2420,2420,2420,2420,3283
20231123,121800,1235092570,2410,2415,2415,2410,144
20231123,121700,1234745275,2415,2420,2420,2415,2069
20231123,121600,1229738640,2420,2420,2420,2420,0
20231123,121500,1229738640,2420,2420,2420,2420,0
20231123,121400,1229738640,2420,2420,2420,2420,0
20231123,121300,1229738640,2420,2420,2420,2420,3300
20231123,121200,1221752640,2420,2410,2420,2410,74
20231123,121100,1221573950,2415,2415,2415,2415,11
20231123,121000,1221547385,2415,2415,2420,2415,1001
20231123,120900,1219128465,2415,2410,2415,2410,5201
20231123,120800,1206594050,2415,2415,2415,2415,0
20231123,120700,1206594050,2415,2415,2415,2415,0
20231123,120600,1206594050,2415,2415,2415,2415,5000
20231123,120500,1194519050,2415,2405,2415,2405,852
20231123,120400,1192461480,2410,2410,2410,2410,24
20231123,120300,1192403640,2415,2415,2415,2415,0
20231123,120200,1192403640,2415,2415,2415,2415,5
20231123,120100,1192391565,2415,2415,2415,2415,0
20231123,120000,1192391565,2415,2415,2415,2415,10
20231123,115900,1192367415,2415,2415,2415,2415,510
20231123,115800,1191135765,2400,2400,2400,2400,0
20231123,115700,1191135765,2400,2405,2405,2400,15656
20231123,115600,1153507780,2420,2415,2420,2415,7
20231123,115500,1153490870,2405,2405,2405,2405,2000
20231123,115400,1148680870,2405,2420,2420,2405,2003
20231123,115300,1143863640,2410,2410,2410,2410,2959
20231123,115200,1136732450,2425,2425,2425,2425,0
20231123,115100,1136732450,2425,2420,2425,2420,60
20231123,115000,1136587200,2420,2415,2420,2415,2378
20231123,114900,1130844080,2415,2415,2415,2415,57
20231123,114800,1130706425,2420,2420,2420,2420,1700
20231123,114700,1126592425,2420,2415,2420,2400,23
20231123,114600,1126536805,2415,2415,2415,2400,409
20231123,114500,1125551685,2415,2415,2415,2410,375
20231123,114400,1124647865,2415,2415,2415,2415,18
20231123,114300,1124604395,2425,2415,2425,2415,441
20231123,114200,1123539370,2420,2420,2420,2420,77
20231123,114100,1123353030,2425,2420,2425,2420,1524
20231123,114000,1119657445,2420,2420,2420,2420,7
20231123,113900,1119640505,2425,2425,2425,2425,29
20231123,113800,1119570180,2410,2410,2410,2410,790
20231123,113700,1117666280,2410,2410,2410,2410,51
20231123,113600,1117543370,2410,2410,2410,2410,1041
20231123,113500,1115034560,2410,2395,2410,2395,1580
20231123,113400,1111242630,2390,2395,2395,2390,4144
20231123,113300,1101337755,2400,2400,2400,2400,0
20231123,113200,1101337755,2400,2410,2410,2400,11984
20231123,113100,1072514425,2430,2430,2430,2430,30
20231123,113000,1072441525,2430,2430,2430,2430,0
20231123,112900,1072441525,2430,2415,2430,2415,681
20231123,112800,1070796895,2435,2435,2435,2435,120
20231123,112700,1070504695,2440,2435,2440,2435,1732
20231123,112600,1066287270,2435,2435,2435,2435,0
20231123,112500,1066287270,2435,2435,2435,2435,0
20231123,112400,1066287270,2435,2435,2435,2405,30177
20231123,112300,993365885,2435,2440,2440,2435,1050
20231123,112200,990808485,2435,2430,2435,2430,392
20231123,112100,989853970,2435,2425,2435,2425,1381
20231123,112000,986501045,2425,2435,2435,2425,1730
20231123,111900,982305695,2435,2425,2435,2425,353
20231123,111800,981448940,2420,2435,2435,2420,10645
20231123,111700,955567320,2440,2440,2440,2440,0
20231123,111600,955567320,2440,2440,2440,2435,1533
20231123,111500,951829550,2435,2450,2450,2435,10933
20231123,111400,925146395,2450,2450,2450,2450,100
20231123,111300,924901395,2455,2455,2455,2440,104
20231123,111200,924647575,2455,2440,2455,2440,248
20231123,111100,924041370,2455,2455,2455,2455,0
20231123,111000,924041370,2455,2455,2460,2455,2239
20231123,110900,918543330,2455,2445,2455,2445,15677
20231123,110800,880139280,2445,2445,2445,2445,1204
20231123,110700,877195500,2450,2450,2450,2450,3
20231123,110600,877188150,2450,2445,2450,2445,100
20231123,110500,876943155,2435,2435,2435,2435,203
20231123,110400,876448850,2450,2440,2450,2440,2423
20231123,110300,870531720,2440,2445,2450,2440,2684
20231123,110200,863970640,2445,2445,2445,2445,4031
20231123,110100,854114845,2445,2440,2445,2440,804
20231123,110000,852152065,2445,2435,2445,2430,3824
20231123,105900,842844290,2445,2440,2445,2440,3868
20231123,105800,833406150,2435,2425,2435,2425,5619
20231123,105700,819741985,2425,2430,2430,2425,1001
20231123,105600,817314555,2430,2435,2435,2430,4680
20231123,105500,805938330,2440,2440,2440,2440,0
20231123,105400,805938330,2440,2440,2440,2440,1
20231123,105300,805935890,2440,2440,2440,2435,1278
20231123,105200,802821200,2435,2445,2445,2430,10399
20231123,105100,777448820,2445,2420,2445,2420,40814
20231123,105000,678102715,2425,2425,2425,2425,0
20231123,104900,678102715,2425,2420,2425,2420,320
20231123,104800,677327865,2425,2400,2425,2400,404
20231123,104700,676358165,2405,2420,2420,2405,5888
20231123,104600,662152375,2405,2400,2405,2400,343
20231123,104500,661328305,2405,2400,2405,2400,5003
20231123,104400,649321095,2400,2400,2400,2400,312
20231123,104300,648572295,2400,2400,2400,2400,1
20231123,104200,648569895,2400,2400,2400,2400,1033
20231123,104100,646090695,2400,2400,2400,2400,0
20231123,104000,646090695,2400,2400,2400,2400,0
20231123,103900,646090695,2400,2400,2400,2400,200
20231123,103800,645610695,2400,2385,2400,2385,1267
20231123,103700,642588870,2385,2390,2390,2385,2514
20231123,103600,636584965,2405,2405,2405,2405,20
20231123,103500,636536865,2405,2400,2405,2400,3002
20231123,103400,629327060,2390,2410,2410,2390,18203
20231123,103300,585679065,2420,2420,2420,2420,417
20231123,103200,584669925,2420,2420,2420,2405,2683
20231123,103100,578206750,2415,2415,2415,2415,1018
20231123,103000,575748280,2415,2405,2415,2405,27
20231123,102900,575683125,2410,2410,2410,2410,0
20231123,102800,575683125,2410,2410,2410,2410,819
20231123,102700,573709335,2410,2420,2420,2410,3042
20231123,102600,566377900,2405,2420,2420,2405,726
20231123,102500,564629145,2420,2420,2420,2420,395
20231123,102400,563673245,2430,2435,2435,2425,14793
20231123,102300,527705555,2430,2430,2430,2430,890
20231123,102200,525542855,2430,2430,2430,2430,956
20231123,102100,523219775,2430,2430,2430,2430,5129
20231123,102000,510756305,2430,2420,2430,2420,6596
20231123,101900,494753975,2420,2420,2420,2420,12
20231123,101800,494724935,2425,2430,2430,2425,12
20231123,101700,494695830,2415,2420,2425,2415,4316
20231123,101600,484271170,2415,2415,2415,2415,0
20231123,101500,484271170,2415,2415,2425,2415,1557
20231123,101400,480497215,2430,2420,2430,2420,463
20231123,101300,479372625,2420,2415,2420,2415,4612
20231123,101200,468224115,2415,2415,2415,2415,554
20231123,101100,466886205,2415,2410,2415,2410,6269
20231123,101000,451776245,2400,2400,2405,2400,10905
20231123,100900,425597245,2400,2395,2400,2395,930
20231123,100800,423365280,2395,2395,2395,2395,0
20231123,100700,423365280,2395,2395,2395,2395,130
20231123,100600,423053930,2395,2395,2395,2390,2543
20231123,100500,416974155,2390,2390,2390,2390,2522
20231123,100400,410946575,2395,2390,2400,2380,3285
20231123,100300,403094455,2395,2380,2395,2380,1187
20231123,100200,400264880,2395,2385,2395,2380,3245
20231123,100100,392531775,2385,2395,2400,2385,2150
20231123,100000,387392780,2405,2400,2405,2395,1867
20231123,095900,382920465,2410,2405,2410,2405,188
20231123,095800,382468315,2410,2415,2415,2405,649
20231123,095700,380907435,2405,2410,2415,2405,2115
20231123,095600,375810415,2410,2410,2420,2410,2082
20231123,095500,370772435,2410,2390,2410,2390,9323
20231123,095400,348371675,2390,2390,2400,2390,15922
20231123,095300,310246665,2385,2385,2385,2380,1900
20231123,095200,305717165,2385,2385,2385,2385,0
20231123,095100,305717165,2385,2385,2385,2385,70
20231123,095000,305550215,2380,2380,2380,2380,1900
20231123,094900,301028215,2380,2380,2380,2380,11
20231123,094800,301002035,2380,2380,2380,2375,601
20231123,094700,299571660,2380,2375,2380,2375,318
20231123,094600,298815820,2375,2390,2390,2375,208
20231123,094500,298321805,2385,2385,2390,2385,1206
20231123,094400,295445490,2390,2390,2390,2390,0
20231123,094300,295445490,2390,2380,2390,2370,1021
20231123,094200,293015660,2390,2390,2390,2390,0
20231123,094100,293015660,2390,2390,2390,2380,8439
20231123,094000,272885510,2395,2390,2395,2390,2500
20231123,093900,266905510,2395,2395,2395,2390,5
20231123,093800,266893540,2395,2395,2395,2390,684
20231123,093700,265258360,2395,2390,2395,2390,1858
20231123,093600,260812240,2400,2400,2400,2395,4118
20231123,093500,250929885,2400,2375,2400,2375,8760
20231123,093400,230023160,2375,2375,2375,2375,700
20231123,093300,228360660,2375,2375,2375,2375,0
20231123,093200,228360660,2375,2375,2375,2375,2465
20231123,093100,222506285,2375,2375,2375,2375,1
20231123,093000,222503910,2375,2370,2375,2370,700
20231123,092900,220843215,2375,2375,2375,2375,0
20231123,092800,220843215,2375,2360,2375,2360,1015
20231123,092700,218440660,2360,2370,2370,2360,1443
20231123,092600,215025180,2370,2360,2370,2360,547
20231123,092500,213734165,2355,2360,2360,2355,219
20231123,092400,213218375,2355,2375,2380,2355,7547
20231123,092300,195382715,2380,2385,2385,2380,324
20231123,092200,194611455,2390,2385,2390,2385,1002
20231123,092100,192221675,2390,2390,2400,2375,3408
20231123,092000,184085765,2390,2370,2390,2370,5047
20231123,091900,172086465,2370,2370,2370,2370,0
20231123,091800,172086465,2370,2360,2370,2360,86
20231123,091700,171883455,2370,2370,2370,2360,110
20231123,091600,171623425,2375,2375,2375,2375,54
20231123,091500,171495175,2375,2360,2375,2360,1216
20231123,091400,168625370,2375,2380,2380,2375,4763
20231123,091300,157290485,2380,2380,2380,2350,10184
20231123,091200,133100305,2380,2375,2380,2360,1539
20231123,091100,129443340,2380,2370,2380,2355,8716
20231123,091000,108901325,2380,2360,2380,2360,4896
20231123,090900,97304695,2360,2350,2360,2345,382
20231123,090800,96405700,2360,2365,2365,2360,86
20231123,090700,96202730,2360,2360,2365,2360,6133
20231123,090600,81728595,2365,2360,2365,2345,1274
20231123,090500,78735745,2365,2360,2365,2360,183
20231123,090400,78303845,2365,2355,2370,2350,1453
20231123,090300,74883745,2360,2345,2375,2345,1498
20231123,090200,71353730,2345,2380,2380,2345,5320
20231123,090100,58853870,2360,2350,2495,2350,16314
20231123,090000,19268950,2350,2350,2350,2315,8200