stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,210600,7080282110,2800,2800,2800,2800,22557
20231124,210500,7080282110,2800,2800,2800,2800,0
20231124,210400,7080282110,2800,2800,2800,2800,0
20231124,210300,7080282110,2800,2800,2800,2800,0
20231124,210200,7080282110,2800,2800,2800,2800,0
20231124,210100,7080282110,2800,2800,2800,2800,0
20231124,210000,7080282110,2800,2800,2800,2800,0
20231124,205900,7080282110,2800,2800,2800,2800,0
20231124,205800,7080282110,2800,2800,2800,2800,0
20231124,205700,7080282110,2800,2800,2800,2800,0
20231124,205600,7080282110,2800,2800,2800,2800,0
20231124,205500,7080282110,2800,2800,2800,2800,0
20231124,205400,7080282110,2800,2800,2800,2800,0
20231124,205300,7080282110,2800,2800,2800,2800,0
20231124,205200,7080282110,2800,2800,2800,2800,0
20231124,205100,7080282110,2800,2800,2800,2800,0
20231124,205000,7080282110,2800,2800,2800,2800,0
20231124,204900,7080282110,2800,2800,2800,2800,0
20231124,204800,7080282110,2800,2800,2800,2800,0
20231124,204700,7080282110,2800,2800,2800,2800,0
20231124,204600,7080282110,2800,2800,2800,2800,0
20231124,204500,7080282110,2800,2800,2800,2800,0
20231124,204400,7080282110,2800,2800,2800,2800,0
20231124,204300,7080282110,2800,2800,2800,2800,0
20231124,204200,7080282110,2800,2800,2800,2800,0
20231124,204100,7080282110,2800,2800,2800,2800,0
20231124,204000,7080282110,2800,2800,2800,2800,0
20231124,203900,7080282110,2800,2800,2800,2800,0
20231124,203800,7080282110,2800,2800,2800,2800,0
20231124,203700,7080282110,2800,2800,2800,2800,0
20231124,203600,7080282110,2800,2800,2800,2800,22557
20231124,203500,7080282110,2800,2800,2800,2800,0
20231124,203400,7080282110,2800,2800,2800,2800,0
20231124,203300,7080282110,2800,2800,2800,2800,0
20231124,203200,7080282110,2800,2800,2800,2800,0
20231124,203100,7080282110,2800,2800,2800,2800,0
20231124,203000,7080282110,2800,2800,2800,2800,0
20231124,202900,7080282110,2800,2800,2800,2800,0
20231124,202800,7080282110,2800,2800,2800,2800,0
20231124,202700,7080282110,2800,2800,2800,2800,0
20231124,202600,7080282110,2800,2800,2800,2800,0
20231124,202500,7080282110,2800,2800,2800,2800,0
20231124,202400,7080282110,2800,2800,2800,2800,0
20231124,202300,7080282110,2800,2800,2800,2800,0
20231124,202200,7080282110,2800,2800,2800,2800,0
20231124,202100,7080282110,2800,2800,2800,2800,0
20231124,202000,7080282110,2800,2800,2800,2800,0
20231124,201900,7080282110,2800,2800,2800,2800,0
20231124,201800,7080282110,2800,2800,2800,2800,0
20231124,201700,7080282110,2800,2800,2800,2800,0
20231124,201600,7080282110,2800,2800,2800,2800,0
20231124,201500,7080282110,2800,2800,2800,2800,0
20231124,201400,7080282110,2800,2800,2800,2800,0
20231124,201300,7080282110,2800,2800,2800,2800,0
20231124,201200,7080282110,2800,2800,2800,2800,0
20231124,201100,7080282110,2800,2800,2800,2800,0
20231124,201000,7080282110,2800,2800,2800,2800,0
20231124,200900,7080282110,2800,2800,2800,2800,0
20231124,200800,7080282110,2800,2800,2800,2800,0
20231124,200700,7080282110,2800,2800,2800,2800,0
20231124,200600,7080282110,2800,2800,2800,2800,22557
20231124,200500,7080282110,2800,2800,2800,2800,0
20231124,200400,7080282110,2800,2800,2800,2800,0
20231124,200300,7080282110,2800,2800,2800,2800,0
20231124,200200,7080282110,2800,2800,2800,2800,0
20231124,200100,7080282110,2800,2800,2800,2800,0
20231124,200000,7080282110,2800,2800,2800,2800,0
20231124,195900,7080282110,2800,2800,2800,2800,0
20231124,195800,7080282110,2800,2800,2800,2800,0
20231124,195700,7080282110,2800,2800,2800,2800,0
20231124,195600,7080282110,2800,2800,2800,2800,0
20231124,195500,7080282110,2800,2800,2800,2800,0
20231124,195400,7080282110,2800,2800,2800,2800,0
20231124,195300,7080282110,2800,2800,2800,2800,0
20231124,195200,7080282110,2800,2800,2800,2800,0
20231124,195100,7080282110,2800,2800,2800,2800,0
20231124,195000,7080282110,2800,2800,2800,2800,0
20231124,194900,7080282110,2800,2800,2800,2800,0
20231124,194800,7080282110,2800,2800,2800,2800,0
20231124,194700,7080282110,2800,2800,2800,2800,0
20231124,194600,7080282110,2800,2800,2800,2800,0
20231124,194500,7080282110,2800,2800,2800,2800,0
20231124,194400,7080282110,2800,2800,2800,2800,0
20231124,194300,7080282110,2800,2800,2800,2800,0
20231124,194200,7080282110,2800,2800,2800,2800,0
20231124,194100,7080282110,2800,2800,2800,2800,0
20231124,194000,7080282110,2800,2800,2800,2800,0
20231124,193900,7080282110,2800,2800,2800,2800,0
20231124,193800,7080282110,2800,2800,2800,2800,0
20231124,193700,7080282110,2800,2800,2800,2800,0
20231124,193600,7080282110,2800,2800,2800,2800,22557
20231124,193500,7080282110,2800,2800,2800,2800,0
20231124,193400,7080282110,2800,2800,2800,2800,0
20231124,193300,7080282110,2800,2800,2800,2800,0
20231124,193200,7080282110,2800,2800,2800,2800,0
20231124,193100,7080282110,2800,2800,2800,2800,0
20231124,193000,7080282110,2800,2800,2800,2800,0
20231124,192900,7080282110,2800,2800,2800,2800,0
20231124,192800,7080282110,2800,2800,2800,2800,0
20231124,192700,7080282110,2800,2800,2800,2800,0
20231124,192600,7080282110,2800,2800,2800,2800,0
20231124,192500,7080282110,2800,2800,2800,2800,0
20231124,192400,7080282110,2800,2800,2800,2800,0
20231124,192300,7080282110,2800,2800,2800,2800,0
20231124,192200,7080282110,2800,2800,2800,2800,0
20231124,192100,7080282110,2800,2800,2800,2800,0
20231124,192000,7080282110,2800,2800,2800,2800,0
20231124,191900,7080282110,2800,2800,2800,2800,0
20231124,191800,7080282110,2800,2800,2800,2800,0
20231124,191700,7080282110,2800,2800,2800,2800,0
20231124,191600,7080282110,2800,2800,2800,2800,0
20231124,191500,7080282110,2800,2800,2800,2800,0
20231124,191400,7080282110,2800,2800,2800,2800,0
20231124,191300,7080282110,2800,2800,2800,2800,0
20231124,191200,7080282110,2800,2800,2800,2800,0
20231124,191100,7080282110,2800,2800,2800,2800,0
20231124,191000,7080282110,2800,2800,2800,2800,0
20231124,190900,7080282110,2800,2800,2800,2800,0
20231124,190800,7080282110,2800,2800,2800,2800,0
20231124,190700,7080282110,2800,2800,2800,2800,0
20231124,190600,7080282110,2800,2800,2800,2800,22557
20231124,190500,7080282110,2800,2800,2800,2800,0
20231124,190400,7080282110,2800,2800,2800,2800,0
20231124,190300,7080282110,2800,2800,2800,2800,0
20231124,190200,7080282110,2800,2800,2800,2800,0
20231124,190100,7080282110,2800,2800,2800,2800,0
20231124,190000,7080282110,2800,2800,2800,2800,0
20231124,185900,7080282110,2800,2800,2800,2800,0
20231124,185800,7080282110,2800,2800,2800,2800,0
20231124,185700,7080282110,2800,2800,2800,2800,0
20231124,185600,7080282110,2800,2800,2800,2800,0
20231124,185500,7080282110,2800,2800,2800,2800,0
20231124,185400,7080282110,2800,2800,2800,2800,0
20231124,185300,7080282110,2800,2800,2800,2800,0
20231124,185200,7080282110,2800,2800,2800,2800,0
20231124,185100,7080282110,2800,2800,2800,2800,0
20231124,185000,7080282110,2800,2800,2800,2800,0
20231124,184900,7080282110,2800,2800,2800,2800,0
20231124,184800,7080282110,2800,2800,2800,2800,0
20231124,184700,7080282110,2800,2800,2800,2800,0
20231124,184600,7080282110,2800,2800,2800,2800,0
20231124,184500,7080282110,2800,2800,2800,2800,0
20231124,184400,7080282110,2800,2800,2800,2800,0
20231124,184300,7080282110,2800,2800,2800,2800,0
20231124,184200,7080282110,2800,2800,2800,2800,0
20231124,184100,7080282110,2800,2800,2800,2800,0
20231124,184000,7080282110,2800,2800,2800,2800,0
20231124,183900,7080282110,2800,2800,2800,2800,0
20231124,183800,7080282110,2800,2800,2800,2800,0
20231124,183700,7080282110,2800,2800,2800,2800,0
20231124,183600,7080282110,2800,2800,2800,2800,22557
20231124,183500,7080282110,2800,2800,2800,2800,0
20231124,183400,7080282110,2800,2800,2800,2800,0
20231124,183300,7080282110,2800,2800,2800,2800,0
20231124,183200,7080282110,2800,2800,2800,2800,0
20231124,183100,7080282110,2800,2800,2800,2800,0
20231124,183000,7080282110,2800,2800,2800,2800,0
20231124,182900,7080282110,2800,2800,2800,2800,0
20231124,182800,7080282110,2800,2800,2800,2800,0
20231124,182700,7080282110,2800,2800,2800,2800,0
20231124,182600,7080282110,2800,2800,2800,2800,0
20231124,182500,7080282110,2800,2800,2800,2800,0
20231124,182400,7080282110,2800,2800,2800,2800,0
20231124,182300,7080282110,2800,2800,2800,2800,0
20231124,182200,7080282110,2800,2800,2800,2800,0
20231124,182100,7080282110,2800,2800,2800,2800,0
20231124,182000,7080282110,2800,2800,2800,2800,0
20231124,181900,7080282110,2800,2800,2800,2800,0
20231124,181800,7080282110,2800,2800,2800,2800,0
20231124,181700,7080282110,2800,2800,2800,2800,0
20231124,181600,7080282110,2800,2800,2800,2800,0
20231124,181500,7080282110,2800,2800,2800,2800,0
20231124,181400,7080282110,2800,2800,2800,2800,0
20231124,181300,7080282110,2800,2800,2800,2800,0
20231124,181200,7080282110,2800,2800,2800,2800,0
20231124,181100,7080282110,2800,2800,2800,2800,0
20231124,181000,7080282110,2800,2800,2800,2800,0
20231124,180900,7080282110,2800,2800,2800,2800,0
20231124,180800,7080282110,2800,2800,2800,2800,0
20231124,180700,7080282110,2800,2800,2800,2800,0
20231124,180600,7080282110,2800,2800,2800,2800,22557
20231124,180500,7080282110,2800,2800,2800,2800,0
20231124,180400,7080282110,2800,2800,2800,2800,0
20231124,180300,7080282110,2800,2800,2800,2800,0
20231124,180200,7080282110,2800,2800,2800,2800,0
20231124,180100,7080282110,2800,2800,2800,2800,0
20231124,180000,7080282110,2800,2800,2800,2800,0
20231124,175900,7080282110,2800,2800,2800,2800,0
20231124,175800,7080282110,2800,2800,2800,2800,0
20231124,175700,7080282110,2800,2800,2800,2800,0
20231124,175600,7080282110,2800,2800,2800,2800,0
20231124,175500,7080282110,2800,2800,2800,2800,0
20231124,175400,7080282110,2800,2800,2800,2800,0
20231124,175300,7080282110,2800,2800,2800,2800,0
20231124,175200,7080282110,2800,2800,2800,2800,0
20231124,175100,7080282110,2800,2800,2800,2800,0
20231124,175000,7080282110,2800,2800,2800,2800,0
20231124,174900,7080282110,2800,2800,2800,2800,0
20231124,174800,7080282110,2800,2800,2800,2800,0
20231124,174700,7080282110,2800,2800,2800,2800,0
20231124,174600,7080282110,2800,2800,2800,2800,0
20231124,174500,7080282110,2800,2800,2800,2800,0
20231124,174400,7080282110,2800,2800,2800,2800,0
20231124,174300,7080282110,2800,2800,2800,2800,0
20231124,174200,7080282110,2800,2800,2800,2800,0
20231124,174100,7080282110,2800,2800,2800,2800,0
20231124,174000,7080282110,2800,2800,2800,2800,0
20231124,173900,7080282110,2800,2800,2800,2800,0
20231124,173800,7080282110,2800,2800,2800,2800,0
20231124,173700,7080282110,2800,2800,2800,2800,0
20231124,173600,7080282110,2800,2800,2800,2800,22557
20231124,173500,7080282110,2800,2800,2800,2800,0
20231124,173400,7080282110,2800,2800,2800,2800,0
20231124,173300,7080282110,2800,2800,2800,2800,0
20231124,173200,7080282110,2800,2800,2800,2800,0
20231124,173100,7080282110,2800,2800,2800,2800,0
20231124,173000,7080282110,2800,2800,2800,2800,0
20231124,172900,7080282110,2800,2800,2800,2800,0
20231124,172800,7080282110,2800,2800,2800,2800,0
20231124,172700,7080282110,2800,2800,2800,2800,0
20231124,172600,7080282110,2800,2800,2800,2800,0
20231124,172500,7080282110,2800,2800,2800,2800,0
20231124,172400,7080282110,2800,2800,2800,2800,0
20231124,172300,7080282110,2800,2800,2800,2800,0
20231124,172200,7080282110,2800,2800,2800,2800,0
20231124,172100,7080282110,2800,2800,2800,2800,0
20231124,172000,7080282110,2800,2800,2800,2800,0
20231124,171900,7080282110,2800,2800,2800,2800,0
20231124,171800,7080282110,2800,2800,2800,2800,0
20231124,171700,7080282110,2800,2800,2800,2800,0
20231124,171600,7080282110,2800,2800,2800,2800,0
20231124,171500,7080282110,2800,2800,2800,2800,0
20231124,171400,7080282110,2800,2800,2800,2800,0
20231124,171300,7080282110,2800,2800,2800,2800,0
20231124,171200,7080282110,2800,2800,2800,2800,0
20231124,171100,7080282110,2800,2800,2800,2800,0
20231124,171000,7080282110,2800,2800,2800,2800,0
20231124,170900,7080282110,2800,2800,2800,2800,0
20231124,170800,7080282110,2800,2800,2800,2800,0
20231124,170700,7080282110,2800,2800,2800,2800,0
20231124,170600,7080282110,2800,2800,2800,2800,22557
20231124,170500,7080282110,2800,2800,2800,2800,0
20231124,170400,7080282110,2800,2800,2800,2800,0
20231124,170300,7080282110,2800,2800,2800,2800,0
20231124,170200,7080282110,2800,2800,2800,2800,0
20231124,170100,7080282110,2800,2800,2800,2800,0
20231124,170000,7080282110,2800,2800,2800,2800,0
20231124,165900,7080282110,2800,2800,2800,2800,0
20231124,165800,7080282110,2800,2800,2800,2800,0
20231124,165700,7080282110,2800,2800,2800,2800,0
20231124,165600,7080282110,2800,2800,2800,2800,0
20231124,165500,7080282110,2800,2800,2800,2800,0
20231124,165400,7080282110,2800,2800,2800,2800,0
20231124,165300,7080282110,2800,2800,2800,2800,0
20231124,165200,7080282110,2800,2800,2800,2800,0
20231124,165100,7080282110,2800,2800,2800,2800,0
20231124,165000,7080282110,2800,2800,2800,2800,0
20231124,164900,7080282110,2800,2800,2800,2800,0
20231124,164800,7080282110,2800,2800,2800,2800,0
20231124,164700,7080282110,2800,2800,2800,2800,0
20231124,164600,7080282110,2800,2800,2800,2800,0
20231124,164500,7080282110,2800,2800,2800,2800,0
20231124,164400,7080282110,2800,2800,2800,2800,0
20231124,164300,7080282110,2800,2800,2800,2800,0
20231124,164200,7080282110,2800,2800,2800,2800,0
20231124,164100,7080282110,2800,2800,2800,2800,0
20231124,164000,7080282110,2800,2800,2800,2800,0
20231124,163900,7080282110,2800,2800,2800,2800,0
20231124,163800,7080282110,2800,2800,2800,2800,0
20231124,163700,7080282110,2800,2800,2800,2800,0
20231124,163600,7080282110,2800,2800,2800,2800,22557
20231124,163500,7080282110,2800,2800,2800,2800,0
20231124,163400,7080282110,2800,2800,2800,2800,0
20231124,163300,7080282110,2800,2800,2800,2800,0
20231124,163200,7080282110,2800,2800,2800,2800,0
20231124,163100,7080282110,2800,2800,2800,2800,0
20231124,163000,7080282110,2800,2800,2800,2800,0
20231124,162900,7080282110,2800,2800,2800,2800,0
20231124,162800,7080282110,2800,2800,2800,2800,0
20231124,162700,7080282110,2800,2800,2800,2800,0
20231124,162600,7080282110,2800,2800,2800,2800,0
20231124,162500,7080282110,2800,2800,2800,2800,0
20231124,162400,7080282110,2800,2800,2800,2800,0
20231124,162300,7080282110,2800,2800,2800,2800,0
20231124,162200,7080282110,2800,2800,2800,2800,0
20231124,162100,7080282110,2800,2800,2800,2800,0
20231124,162000,7080282110,2800,2800,2800,2800,0
20231124,161900,7080282110,2800,2800,2800,2800,0
20231124,161800,7080282110,2800,2800,2800,2800,0
20231124,161700,7080282110,2800,2800,2800,2800,0
20231124,161600,7080282110,2800,2800,2800,2800,0
20231124,161500,7080282110,2800,2800,2800,2800,0
20231124,161400,7080282110,2800,2800,2800,2800,0
20231124,161300,7080282110,2800,2800,2800,2800,0
20231124,161200,7080282110,2800,2800,2800,2800,0
20231124,161100,7080282110,2800,2800,2800,2800,0
20231124,161000,7080282110,2800,2800,2800,2800,0
20231124,160900,7080282110,2800,2800,2800,2800,0
20231124,160800,7080282110,2800,2800,2800,2800,0
20231124,160700,7080282110,2800,2800,2800,2800,0
20231124,160600,7080282110,2800,2800,2800,2800,22557
20231124,160500,7080282110,2800,2800,2800,2800,0
20231124,160400,7080282110,2800,2800,2800,2800,0
20231124,160300,7080282110,2800,2800,2800,2800,0
20231124,160200,7080282110,2800,2800,2800,2800,0
20231124,160100,7080282110,2800,2800,2800,2800,0
20231124,160000,7080282110,2800,2800,2800,2800,0
20231124,155900,7080282110,2800,2800,2800,2800,0
20231124,155800,7080282110,2800,2800,2800,2800,0
20231124,155700,7080282110,2800,2800,2800,2800,0
20231124,155600,7080282110,2800,2800,2800,2800,0
20231124,155500,7080282110,2800,2800,2800,2800,0
20231124,155400,7080282110,2800,2800,2800,2800,0
20231124,155300,7080282110,2800,2800,2800,2800,0
20231124,155200,7080282110,2800,2800,2800,2800,0
20231124,155100,7080282110,2800,2800,2800,2800,0
20231124,155000,7080282110,2800,2800,2800,2800,0
20231124,154900,7080282110,2800,2800,2800,2800,0
20231124,154800,7080282110,2800,2800,2800,2800,0
20231124,154700,7080282110,2800,2800,2800,2800,0
20231124,154600,7080282110,2800,2800,2800,2800,0
20231124,154500,7080282110,2800,2800,2800,2800,0
20231124,154400,7080282110,2800,2800,2800,2800,0
20231124,154300,7080282110,2800,2800,2800,2800,0
20231124,154200,7080282110,2800,2800,2800,2800,0
20231124,154100,7080282110,2800,2800,2800,2800,0
20231124,154000,7080282110,2800,2800,2800,2800,0
20231124,153900,7080282110,2800,2800,2800,2800,0
20231124,153800,7080282110,2800,2800,2800,2800,0
20231124,153700,7080282110,2800,2800,2800,2800,0
20231124,153600,7080282110,2800,2800,2800,2800,22557
20231124,153500,7080282110,2800,2800,2800,2800,0
20231124,153400,7080282110,2800,2800,2800,2800,0
20231124,153300,7080282110,2800,2800,2800,2800,0
20231124,153200,7080282110,2800,2800,2800,2800,0
20231124,153100,7080282110,2800,2800,2800,2800,0
20231124,153000,7080282110,2800,2800,2800,2800,22557
20231124,152900,7017122510,2795,2795,2795,2795,0
20231124,152800,7017122510,2795,2795,2795,2795,0
20231124,152700,7017122510,2795,2795,2795,2795,0
20231124,152600,7017122510,2795,2795,2795,2795,0
20231124,152500,7017122510,2795,2795,2795,2795,0
20231124,152400,7017122510,2795,2795,2795,2795,0
20231124,152300,7017122510,2795,2795,2795,2795,0
20231124,152200,7017122510,2795,2795,2795,2795,0
20231124,152100,7017122510,2795,2795,2795,2795,0
20231124,152000,7017122510,2795,2795,2795,2795,0
20231124,151900,7017122510,2795,2845,2850,2795,24936
20231124,151800,6946961720,2850,2850,2850,2845,1581
20231124,151700,6942456100,2855,2850,2865,2840,19101
20231124,151600,6887899835,2850,2850,2850,2840,4913
20231124,151500,6873936090,2840,2845,2865,2840,7058
20231124,151400,6853856060,2845,2865,2865,2845,7291
20231124,151300,6833075180,2865,2865,2865,2865,754
20231124,151200,6830914970,2865,2870,2870,2860,690
20231124,151100,6828938455,2870,2870,2875,2850,3530
20231124,151000,6818804925,2850,2850,2870,2850,1372
20231124,150900,6814888585,2870,2850,2870,2850,536
20231124,150800,6813350465,2870,2860,2870,2850,6559
20231124,150700,6794585080,2860,2850,2860,2845,3801
20231124,150600,6783758275,2865,2845,2865,2845,3946
20231124,150500,6772499025,2845,2845,2845,2830,10039
20231124,150400,6743938185,2845,2845,2845,2830,6009
20231124,150300,6726917760,2850,2855,2860,2830,636
20231124,150200,6725104945,2860,2815,2860,2815,7589
20231124,150100,6703634865,2815,2825,2825,2810,3270
20231124,150000,6694409855,2805,2855,2865,2795,57801
20231124,145900,6531749525,2850,2865,2865,2835,2172
20231124,145800,6525584305,2825,2870,2875,2825,35171
20231124,145700,6425693205,2860,2860,2860,2860,1
20231124,145600,6425690345,2875,2855,2875,2855,6
20231124,145500,6425673195,2855,2855,2855,2855,28
20231124,145400,6425593255,2885,2885,2885,2885,41
20231124,145300,6425474970,2850,2880,2890,2850,3658
20231124,145200,6414999250,2890,2890,2890,2890,1500
20231124,145100,6410664250,2890,2890,2890,2870,3197
20231124,145000,6401440445,2880,2890,2890,2880,778
20231124,144900,6399192365,2880,2875,2890,2875,2046
20231124,144800,6393289615,2880,2890,2890,2875,2073
20231124,144700,6387321815,2880,2880,2880,2880,881
20231124,144600,6384784535,2880,2880,2890,2880,254
20231124,144500,6384052475,2880,2855,2880,2855,6220
20231124,144400,6366172300,2870,2865,2870,2855,148
20231124,144300,6365747790,2850,2880,2880,2850,4901
20231124,144200,6351749130,2860,2880,2880,2860,969
20231124,144100,6348977770,2880,2880,2880,2860,530
20231124,144000,6347451520,2865,2880,2880,2865,2
20231124,143900,6347445775,2880,2870,2880,2870,807
20231124,143800,6345124075,2880,2860,2880,2855,4273
20231124,143700,6332886265,2855,2840,2855,2840,2456
20231124,143600,6325897620,2850,2850,2850,2850,500
20231124,143500,6324472620,2855,2860,2860,2840,1011
20231124,143400,6321581185,2835,2840,2860,2835,11929
20231124,143300,6287710440,2840,2890,2890,2840,7800
20231124,143200,6265250895,2895,2895,2895,2890,1297
20231124,143100,6261502360,2900,2920,2920,2895,476
20231124,143000,6260120265,2920,2905,2935,2890,10729
20231124,142900,6228876880,2925,2905,2925,2905,2002
20231124,142800,6223036615,2905,2905,2905,2905,6
20231124,142700,6223019185,2900,2910,2910,2900,25
20231124,142600,6222946485,2900,2900,2900,2900,2
20231124,142500,6222940685,2900,2910,2910,2900,33
20231124,142400,6222844675,2910,2910,2910,2900,2733
20231124,142300,6214906915,2910,2910,2915,2910,69
20231124,142200,6214706120,2910,2910,2915,2910,1463
20231124,142100,6210448635,2910,2915,2915,2910,62
20231124,142000,6210268055,2915,2915,2915,2910,720
20231124,141900,6208169780,2915,2910,2920,2910,4839
20231124,141800,6194057540,2910,2920,2920,2910,161
20231124,141700,6193588420,2920,2920,2920,2920,63
20231124,141600,6193404460,2920,2920,2920,2910,308
20231124,141500,6192507860,2920,2920,2920,2915,262
20231124,141400,6191742855,2920,2935,2935,2920,2319
20231124,141300,6184959625,2940,2940,2945,2930,1710
20231124,141200,6179948600,2940,2935,2945,2925,8367
20231124,141100,6155386810,2935,2940,2940,2935,1246
20231124,141000,6151723740,2940,2940,2940,2940,2474
20231124,140900,6144450180,2940,2940,2940,2935,2480
20231124,140800,6137159220,2940,2940,2940,2935,53
20231124,140700,6137003505,2940,2940,2940,2935,2024
20231124,140600,6131053710,2940,2930,2940,2930,3866
20231124,140500,6119695165,2930,2925,2930,2920,3549
20231124,140400,6109313025,2925,2930,2935,2925,9020
20231124,140300,6082921510,2930,2935,2935,2930,6911
20231124,140200,6062661890,2935,2935,2935,2930,3263
20231124,140100,6053085140,2935,2935,2935,2925,3618
20231124,140000,6042489850,2925,2935,2940,2920,10904
20231124,135900,6010527840,2935,2920,2935,2920,17805
20231124,135800,5958449030,2920,2910,2920,2910,2619
20231124,135700,5950808520,2910,2910,2915,2910,2784
20231124,135600,5942697065,2910,2910,2910,2910,1323
20231124,135500,5938847135,2905,2910,2910,2905,427
20231124,135400,5937604640,2905,2905,2905,2905,34
20231124,135300,5937505870,2910,2910,2910,2905,2375
20231124,135200,5930604620,2910,2910,2910,2910,1684
20231124,135100,5925704180,2910,2910,2910,2910,1416
20231124,135000,5921583620,2905,2905,2905,2905,289
20231124,134900,5920744075,2905,2910,2910,2905,1680
20231124,134800,5915858750,2910,2910,2910,2905,933
20231124,134700,5913143735,2910,2905,2910,2905,3150
20231124,134600,5903992845,2905,2905,2905,2905,868
20231124,134500,5901471305,2905,2905,2905,2905,1910
20231124,134400,5895922755,2900,2900,2905,2900,793
20231124,134300,5893619280,2905,2900,2905,2900,1049
20231124,134200,5890573935,2895,2900,2900,2895,829
20231124,134100,5888170375,2900,2900,2900,2895,4866
20231124,134000,5874058980,2900,2895,2900,2890,8973
20231124,133900,5848067320,2895,2890,2895,2890,4831
20231124,133800,5834103870,2890,2890,2890,2890,2955
20231124,133700,5825563920,2890,2890,2890,2885,4184
20231124,133600,5813472165,2885,2885,2885,2885,1761
20231124,133500,5808391680,2870,2885,2885,2870,9983
20231124,133400,5779672300,2885,2875,2885,2875,4003
20231124,133300,5768143175,2875,2870,2875,2865,3847
20231124,133200,5757101905,2865,2855,2865,2850,12600
20231124,133100,5721070430,2855,2835,2855,2835,2237
20231124,133000,5714709065,2835,2830,2835,2830,1010
20231124,132900,5711848265,2820,2800,2820,2800,10250
20231124,132800,5683100025,2800,2800,2800,2795,5166
20231124,132700,5668653415,2800,2795,2805,2795,4102
20231124,132600,5657167815,2790,2790,2790,2765,18530
20231124,132500,5605609025,2790,2780,2790,2770,22106
20231124,132400,5544093190,2785,2800,2800,2770,31959
20231124,132300,5455018340,2800,2810,2820,2800,19686
20231124,132200,5399851415,2800,2825,2825,2800,19883
20231124,132100,5343945450,2830,2830,2830,2825,1063
20231124,132000,5340937175,2825,2845,2845,2825,14315
20231124,131900,5300448460,2850,2845,2850,2835,927
20231124,131800,5297811590,2835,2835,2840,2835,342
20231124,131700,5296841770,2835,2840,2840,2835,7690
20231124,131600,5275032090,2845,2870,2870,2845,11298
20231124,131500,5242834335,2855,2855,2855,2855,832
20231124,131400,5240458975,2870,2860,2870,2860,4310
20231124,131300,5228127830,2865,2860,2865,2860,1657
20231124,131200,5223388145,2870,2870,2870,2870,1
20231124,131100,5223385275,2860,2855,2860,2855,18
20231124,131000,5223333875,2855,2850,2860,2850,1860
20231124,130900,5218021025,2850,2850,2850,2850,1211
20231124,130800,5214569675,2850,2865,2865,2850,14604
20231124,130700,5172898615,2870,2885,2885,2865,50254
20231124,130600,5028587640,2885,2885,2885,2880,3346
20231124,130500,5018936135,2885,2900,2900,2885,20644
20231124,130400,4959220250,2900,2900,2900,2900,131
20231124,130300,4958840350,2905,2900,2905,2900,759
20231124,130200,4956636720,2900,2900,2900,2900,2
20231124,130100,4956630920,2905,2905,2905,2905,1
20231124,130000,4956628015,2900,2900,2905,2900,1410
20231124,125900,4952539010,2900,2910,2910,2900,6825
20231124,125800,4932746410,2910,2910,2910,2910,14
20231124,125700,4932705670,2910,2910,2910,2910,254
20231124,125600,4931966530,2910,2910,2910,2900,702
20231124,125500,4929927120,2910,2910,2910,2900,3865
20231124,125400,4918687605,2910,2910,2910,2910,507
20231124,125300,4917212235,2910,2910,2910,2910,16
20231124,125200,4917165675,2910,2920,2920,2910,2004
20231124,125100,4911314025,2925,2925,2925,2925,102
20231124,125000,4911015675,2925,2925,2925,2925,1
20231124,124900,4911012750,2905,2905,2905,2905,401
20231124,124800,4909847845,2910,2920,2920,2910,450
20231124,124700,4908538300,2920,2920,2920,2920,2
20231124,124600,4908532460,2920,2925,2925,2920,1178
20231124,124500,4905086940,2925,2920,2925,2920,615
20231124,124400,4903288070,2925,2920,2925,2920,14
20231124,124300,4903247145,2920,2905,2925,2905,16004
20231124,124200,4856542225,2915,2900,2920,2895,5570
20231124,124100,4840413660,2920,2905,2920,2900,13058
20231124,124000,4802520140,2905,2910,2920,2905,13914
20231124,123900,4762061890,2910,2915,2915,2910,545
20231124,123800,4760473425,2915,2915,2920,2915,513
20231124,123700,4758977980,2915,2920,2920,2915,1817
20231124,123600,4753672695,2920,2910,2920,2910,16000
20231124,123500,4707002805,2910,2910,2910,2910,1
20231124,123400,4706999895,2910,2910,2910,2900,603
20231124,123300,4705248165,2910,2910,2910,2910,2980
20231124,123200,4696576365,2915,2900,2915,2900,4366
20231124,123100,4683884720,2910,2910,2910,2910,3
20231124,123000,4683875990,2910,2890,2910,2890,2775
20231124,122900,4675838345,2885,2900,2905,2885,1002
20231124,122800,4672945055,2900,2900,2900,2900,0
20231124,122700,4672945055,2900,2900,2905,2900,269
20231124,122600,4672164950,2905,2905,2905,2905,55
20231124,122500,4672005175,2905,2900,2905,2900,331
20231124,122400,4671045270,2905,2910,2910,2900,3492
20231124,122300,4660902540,2915,2910,2915,2910,2015
20231124,122200,4655028840,2920,2920,2920,2920,0
20231124,122100,4655028840,2920,2905,2920,2905,820
20231124,122000,4652638600,2915,2915,2915,2915,0
20231124,121900,4652638600,2915,2900,2915,2900,24
20231124,121800,4652568790,2900,2900,2915,2900,77
20231124,121700,4652344825,2915,2910,2915,2885,5666
20231124,121600,4635915070,2915,2905,2915,2905,1795
20231124,121500,4630691270,2905,2900,2905,2890,2245
20231124,121400,4624181205,2900,2900,2900,2900,63
20231124,121300,4623998505,2900,2900,2900,2900,725
20231124,121200,4621896005,2900,2915,2915,2890,10714
20231124,121100,4590723300,2910,2920,2920,2910,5986
20231124,121000,4573248810,2920,2910,2920,2910,10994
20231124,120900,4541148405,2910,2910,2915,2905,11171
20231124,120800,4508640795,2915,2915,2915,2915,267
20231124,120700,4507862490,2910,2910,2910,2905,15437
20231124,120600,4462942040,2915,2915,2915,2910,285
20231124,120500,4462111290,2915,2915,2915,2915,6050
20231124,120400,4444475540,2910,2910,2920,2910,2899
20231124,120300,4436030720,2905,2905,2905,2905,1232
20231124,120200,4432451760,2910,2905,2910,2905,7198
20231124,120100,4411506090,2905,2900,2905,2900,903
20231124,120000,4408882885,2905,2900,2905,2900,11
20231124,115900,4408850980,2900,2900,2900,2900,11
20231124,115800,4408819080,2905,2905,2905,2900,370
20231124,115700,4407744310,2905,2905,2905,2905,466
20231124,115600,4406390580,2910,2910,2910,2905,30
20231124,115500,4406303305,2910,2905,2910,2905,546
20231124,115400,4404714545,2910,2910,2910,2905,1772
20231124,115300,4399558090,2905,2900,2905,2900,233
20231124,115200,4398881885,2900,2900,2905,2900,958
20231124,115100,4396103665,2900,2900,2905,2900,5954
20231124,115000,4378836955,2900,2900,2900,2900,0
20231124,114900,4378836955,2900,2890,2900,2890,223
20231124,114800,4378192465,2890,2885,2890,2885,174
20231124,114700,4377690085,2890,2890,2900,2890,2723
20231124,114600,4369811785,2890,2880,2890,2880,888
20231124,114500,4367254335,2880,2880,2895,2880,2260
20231124,114400,4360743480,2875,2890,2890,2875,4585
20231124,114300,4347543435,2890,2890,2890,2890,2
20231124,114200,4347537655,2900,2890,2900,2890,479
20231124,114100,4346148575,2900,2895,2900,2895,1000
20231124,114000,4343249735,2895,2885,2895,2885,444
20231124,113900,4341968785,2885,2885,2885,2885,1000
20231124,113800,4339083785,2885,2885,2890,2885,4326
20231124,113700,4326587280,2885,2885,2885,2875,6002
20231124,113600,4309324750,2885,2885,2890,2885,5050
20231124,113500,4294754975,2885,2890,2890,2885,7
20231124,113400,4294734770,2890,2890,2890,2890,321
20231124,113300,4293807080,2890,2885,2890,2885,1948
20231124,113200,4288186945,2890,2890,2890,2890,316
20231124,113100,4287273705,2895,2890,2895,2890,120
20231124,113000,4286926340,2885,2885,2885,2885,1092
20231124,112900,4283775920,2885,2885,2885,2885,38
20231124,112800,4283666290,2885,2885,2895,2885,1025
20231124,112700,4280709155,2895,2900,2900,2890,6292
20231124,112600,4262470675,2905,2895,2905,2895,18363
20231124,112500,4209239545,2895,2885,2895,2885,6567
20231124,112400,4190237645,2885,2880,2885,2880,287
20231124,112300,4189409930,2885,2880,2885,2880,319
20231124,112200,4188489625,2885,2875,2885,2870,2492
20231124,112100,4181319470,2875,2875,2875,2875,2052
20231124,112000,4175419970,2875,2885,2885,2875,1394
20231124,111900,4171412210,2880,2890,2890,2880,1455
20231124,111800,4167220140,2890,2860,2895,2860,16008
20231124,111700,4121373950,2855,2855,2855,2855,3975
20231124,111600,4110025325,2855,2850,2855,2850,1526
20231124,111500,4105671100,2850,2860,2860,2850,2815
20231124,111400,4097633660,2850,2850,2855,2850,4169
20231124,111300,4085731825,2855,2850,2855,2850,1833
20231124,111200,4080498680,2850,2850,2855,2850,4095
20231124,111100,4068820235,2850,2850,2850,2845,1238
20231124,111000,4065292375,2845,2850,2855,2845,6226
20231124,110900,4047547380,2860,2850,2860,2845,16989
20231124,110800,3999154975,2865,2865,2865,2865,102
20231124,110700,3998862745,2865,2845,2865,2845,11947
20231124,110600,3964802390,2845,2860,2865,2845,8488
20231124,110500,3940568795,2870,2910,2910,2860,39371
20231124,110400,3826729530,2910,2935,2935,2910,15092
20231124,110300,3782563860,2930,2935,2935,2925,8889
20231124,110200,3756489220,2940,2935,2940,2925,10421
20231124,110100,3725944775,2940,2930,2940,2930,7998
20231124,110000,3702475165,2930,2940,2940,2925,17095
20231124,105900,3652313400,2950,2940,2955,2940,13811
20231124,105800,3611612815,2950,2950,2955,2940,42964
20231124,105700,3484935690,2950,2940,2950,2935,16087
20231124,105600,3437543250,2940,2940,2940,2935,4616
20231124,105500,3423983230,2940,2925,2940,2925,5942
20231124,105400,3406544090,2925,2940,2940,2915,7713
20231124,105300,3383941760,2935,2915,2935,2915,23264
20231124,105200,3315945100,2910,2905,2910,2905,7284
20231124,105100,3294756805,2910,2910,2910,2910,274
20231124,105000,3293959465,2910,2910,2910,2910,81
20231124,104900,3293723755,2905,2910,2910,2905,417
20231124,104800,3292512365,2905,2905,2910,2905,4270
20231124,104700,3280103130,2905,2905,2905,2905,1407
20231124,104600,3276015795,2910,2900,2910,2900,4287
20231124,104500,3263578015,2900,2900,2900,2900,8
20231124,104400,3263554815,2905,2900,2905,2900,391
20231124,104300,3262418965,2900,2905,2910,2900,11690
20231124,104200,3228487795,2900,2910,2910,2900,8555
20231124,104100,3203642845,2905,2890,2905,2890,1969
20231124,104000,3197927485,2890,2885,2890,2885,130
20231124,103900,3197552430,2885,2885,2885,2885,223
20231124,103800,3196909075,2890,2895,2895,2890,3648
20231124,103700,3186364595,2895,2895,2895,2890,636
20231124,103600,3184526510,2895,2895,2895,2895,55
20231124,103500,3184367285,2890,2895,2900,2890,1149
20231124,103400,3181045245,2900,2900,2900,2900,0
20231124,103300,3181045245,2900,2900,2900,2895,178
20231124,103200,3180529925,2900,2890,2900,2890,445
20231124,103100,3179240645,2900,2890,2900,2890,928
20231124,103000,3176549645,2885,2890,2900,2885,1137
20231124,102900,3173263530,2885,2895,2900,2885,6100
20231124,102800,3155615140,2895,2895,2895,2895,2627
20231124,102700,3148009975,2900,2905,2905,2900,2497
20231124,102600,3140759475,2900,2905,2905,2895,2874
20231124,102500,3132416800,2905,2910,2910,2905,1295
20231124,102400,3128654820,2910,2910,2910,2905,766
20231124,102300,3126427290,2910,2905,2915,2905,16857
20231124,102200,3077347610,2905,2905,2905,2905,2087
20231124,102100,3071284875,2900,2900,2900,2900,3350
20231124,102000,3061569875,2895,2910,2915,2895,3896
20231124,101900,3050283395,2910,2915,2915,2910,248
20231124,101800,3049561710,2895,2910,2910,2895,4172
20231124,101700,3037421265,2895,2885,2910,2885,6623
20231124,101600,3018192970,2885,2895,2900,2875,3169
20231124,101500,3009020550,2895,2905,2910,2895,8867
20231124,101400,2983272900,2890,2905,2910,2890,1686
20231124,101300,2978382375,2900,2905,2905,2890,4301
20231124,101200,2965935810,2900,2865,2900,2860,11098
20231124,101100,2933992520,2875,2885,2885,2870,10026
20231124,101000,2905152085,2885,2890,2890,2885,630
20231124,100900,2903331850,2900,2905,2905,2895,3622
20231124,100800,2892823120,2905,2910,2925,2900,25588
20231124,100700,2818162690,2910,2860,2910,2860,45929
20231124,100600,2685118150,2860,2860,2860,2860,562
20231124,100500,2683510830,2845,2850,2860,2845,566
20231124,100400,2681900230,2865,2870,2870,2865,11
20231124,100300,2681868710,2845,2845,2850,2845,270
20231124,100200,2681100505,2870,2860,2870,2840,4978
20231124,100100,2666895390,2850,2840,2850,2840,965
20231124,100000,2664149760,2835,2845,2845,2830,3682
20231124,095900,2653690630,2850,2855,2855,2850,1900
20231124,095800,2648268565,2850,2850,2850,2850,1148
20231124,095700,2644996765,2850,2855,2855,2850,607
20231124,095600,2643263865,2855,2855,2855,2855,2112
20231124,095500,2637234105,2865,2865,2870,2865,1507
20231124,095400,2632916400,2850,2865,2865,2850,3290
20231124,095300,2623490565,2860,2860,2860,2860,1001
20231124,095200,2620627705,2860,2865,2865,2850,1542
20231124,095100,2616217370,2865,2865,2865,2865,699
20231124,095000,2614214735,2865,2850,2865,2845,5295
20231124,094900,2599096720,2850,2845,2850,2845,907
20231124,094800,2596513075,2850,2850,2860,2850,4287
20231124,094700,2584281330,2850,2830,2850,2830,6679
20231124,094600,2565282190,2825,2820,2825,2820,919
20231124,094500,2562688660,2815,2815,2815,2815,411
20231124,094400,2561531695,2815,2815,2815,2815,69
20231124,094300,2561337460,2815,2815,2815,2815,988
20231124,094200,2558556240,2825,2820,2825,2815,2131
20231124,094100,2552546465,2825,2830,2840,2825,2187
20231124,094000,2546363535,2845,2830,2845,2830,930
20231124,093900,2543727120,2830,2835,2835,2830,820
20231124,093800,2541406455,2825,2815,2825,2815,514
20231124,093700,2539956275,2815,2830,2845,2810,3729
20231124,093600,2529429805,2845,2840,2845,2825,16455
20231124,093500,2482844905,2830,2840,2840,2830,3199
20231124,093400,2473790375,2845,2825,2845,2820,1933
20231124,093300,2468322885,2835,2825,2835,2820,1719
20231124,093200,2463466680,2840,2815,2845,2815,4671
20231124,093100,2450261160,2815,2790,2820,2790,4945
20231124,093000,2436401880,2800,2795,2800,2790,7560
20231124,092900,2415254705,2800,2820,2820,2795,6519
20231124,092800,2396958325,2820,2780,2825,2780,11562
20231124,092700,2364643060,2780,2785,2790,2780,10897
20231124,092600,2334277740,2785,2785,2790,2785,4940
20231124,092500,2320517330,2790,2790,2795,2785,10805
20231124,092400,2290351265,2795,2800,2805,2790,23919
20231124,092300,2223475430,2795,2800,2825,2795,11253
20231124,092200,2191920565,2800,2815,2815,2800,4078
20231124,092100,2180489975,2815,2825,2835,2800,6882
20231124,092000,2161072930,2825,2870,2870,2800,56427
20231124,091900,2001567475,2870,2870,2870,2860,14791
20231124,091800,1959225420,2875,2875,2890,2865,5381
20231124,091700,1943751670,2880,2885,2905,2880,12420
20231124,091600,1907934665,2885,2900,2920,2885,20206
20231124,091500,1849376105,2905,2905,2920,2890,19400
20231124,091400,1793239250,2890,2895,2910,2885,10651
20231124,091300,1762394600,2900,2925,2930,2895,17052
20231124,091200,1712700995,2910,2895,2935,2890,38304
20231124,091100,1601192745,2890,2865,2890,2865,6165
20231124,091000,1583422085,2865,2840,2880,2835,15377
20231124,090900,1539507165,2840,2820,2850,2820,6916
20231124,090800,1519866515,2840,2810,2840,2790,104771
20231124,090700,1226375385,2805,2805,2815,2805,13860
20231124,090600,1187468665,2805,2805,2820,2805,39927
20231124,090500,1075095215,2805,2820,2820,2805,17078
20231124,090400,1027026110,2820,2805,2860,2800,29497
20231124,090300,943456305,2830,2835,2885,2795,36543
20231124,090200,839567930,2825,2795,2835,2780,22109
20231124,090100,777529165,2780,2865,2865,2760,75858
20231124,090000,564927200,2870,2740,2950,2740,198390