stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,205300,30708500085,4810,4810,4810,4810,80987
20231121,205200,30708500085,4810,4810,4810,4810,0
20231121,205100,30708500085,4810,4810,4810,4810,0
20231121,205000,30708500085,4810,4810,4810,4810,0
20231121,204900,30708500085,4810,4810,4810,4810,0
20231121,204800,30708500085,4810,4810,4810,4810,0
20231121,204700,30708500085,4810,4810,4810,4810,0
20231121,204600,30708500085,4810,4810,4810,4810,0
20231121,204500,30708500085,4810,4810,4810,4810,0
20231121,204400,30708500085,4810,4810,4810,4810,0
20231121,204300,30708500085,4810,4810,4810,4810,0
20231121,204200,30708500085,4810,4810,4810,4810,0
20231121,204100,30708500085,4810,4810,4810,4810,0
20231121,204000,30708500085,4810,4810,4810,4810,0
20231121,203900,30708500085,4810,4810,4810,4810,0
20231121,203800,30708500085,4810,4810,4810,4810,0
20231121,203700,30708500085,4810,4810,4810,4810,0
20231121,203600,30708500085,4810,4810,4810,4810,0
20231121,203500,30708500085,4810,4810,4810,4810,0
20231121,203400,30708500085,4810,4810,4810,4810,0
20231121,203300,30708500085,4810,4810,4810,4810,0
20231121,203200,30708500085,4810,4810,4810,4810,0
20231121,203100,30708500085,4810,4810,4810,4810,0
20231121,203000,30708500085,4810,4810,4810,4810,0
20231121,202900,30708500085,4810,4810,4810,4810,0
20231121,202800,30708500085,4810,4810,4810,4810,0
20231121,202700,30708500085,4810,4810,4810,4810,0
20231121,202600,30708500085,4810,4810,4810,4810,0
20231121,202500,30708500085,4810,4810,4810,4810,0
20231121,202400,30708500085,4810,4810,4810,4810,0
20231121,202300,30708500085,4810,4810,4810,4810,80987
20231121,202200,30708500085,4810,4810,4810,4810,0
20231121,202100,30708500085,4810,4810,4810,4810,0
20231121,202000,30708500085,4810,4810,4810,4810,0
20231121,201900,30708500085,4810,4810,4810,4810,0
20231121,201800,30708500085,4810,4810,4810,4810,0
20231121,201700,30708500085,4810,4810,4810,4810,0
20231121,201600,30708500085,4810,4810,4810,4810,0
20231121,201500,30708500085,4810,4810,4810,4810,0
20231121,201400,30708500085,4810,4810,4810,4810,0
20231121,201300,30708500085,4810,4810,4810,4810,0
20231121,201200,30708500085,4810,4810,4810,4810,0
20231121,201100,30708500085,4810,4810,4810,4810,0
20231121,201000,30708500085,4810,4810,4810,4810,0
20231121,200900,30708500085,4810,4810,4810,4810,0
20231121,200800,30708500085,4810,4810,4810,4810,0
20231121,200700,30708500085,4810,4810,4810,4810,0
20231121,200600,30708500085,4810,4810,4810,4810,0
20231121,200500,30708500085,4810,4810,4810,4810,0
20231121,200400,30708500085,4810,4810,4810,4810,0
20231121,200300,30708500085,4810,4810,4810,4810,0
20231121,200200,30708500085,4810,4810,4810,4810,0
20231121,200100,30708500085,4810,4810,4810,4810,0
20231121,200000,30708500085,4810,4810,4810,4810,0
20231121,195900,30708500085,4810,4810,4810,4810,0
20231121,195800,30708500085,4810,4810,4810,4810,0
20231121,195700,30708500085,4810,4810,4810,4810,0
20231121,195600,30708500085,4810,4810,4810,4810,0
20231121,195500,30708500085,4810,4810,4810,4810,0
20231121,195400,30708500085,4810,4810,4810,4810,0
20231121,195300,30708500085,4810,4810,4810,4810,80987
20231121,195200,30708500085,4810,4810,4810,4810,0
20231121,195100,30708500085,4810,4810,4810,4810,0
20231121,195000,30708500085,4810,4810,4810,4810,0
20231121,194900,30708500085,4810,4810,4810,4810,0
20231121,194800,30708500085,4810,4810,4810,4810,0
20231121,194700,30708500085,4810,4810,4810,4810,0
20231121,194600,30708500085,4810,4810,4810,4810,0
20231121,194500,30708500085,4810,4810,4810,4810,0
20231121,194400,30708500085,4810,4810,4810,4810,0
20231121,194300,30708500085,4810,4810,4810,4810,0
20231121,194200,30708500085,4810,4810,4810,4810,0
20231121,194100,30708500085,4810,4810,4810,4810,0
20231121,194000,30708500085,4810,4810,4810,4810,0
20231121,193900,30708500085,4810,4810,4810,4810,0
20231121,193800,30708500085,4810,4810,4810,4810,0
20231121,193700,30708500085,4810,4810,4810,4810,0
20231121,193600,30708500085,4810,4810,4810,4810,0
20231121,193500,30708500085,4810,4810,4810,4810,0
20231121,193400,30708500085,4810,4810,4810,4810,0
20231121,193300,30708500085,4810,4810,4810,4810,0
20231121,193200,30708500085,4810,4810,4810,4810,0
20231121,193100,30708500085,4810,4810,4810,4810,0
20231121,193000,30708500085,4810,4810,4810,4810,0
20231121,192900,30708500085,4810,4810,4810,4810,0
20231121,192800,30708500085,4810,4810,4810,4810,0
20231121,192700,30708500085,4810,4810,4810,4810,0
20231121,192600,30708500085,4810,4810,4810,4810,0
20231121,192500,30708500085,4810,4810,4810,4810,0
20231121,192400,30708500085,4810,4810,4810,4810,0
20231121,192300,30708500085,4810,4810,4810,4810,80987
20231121,192200,30708500085,4810,4810,4810,4810,0
20231121,192100,30708500085,4810,4810,4810,4810,0
20231121,192000,30708500085,4810,4810,4810,4810,0
20231121,191900,30708500085,4810,4810,4810,4810,0
20231121,191800,30708500085,4810,4810,4810,4810,0
20231121,191700,30708500085,4810,4810,4810,4810,0
20231121,191600,30708500085,4810,4810,4810,4810,0
20231121,191500,30708500085,4810,4810,4810,4810,0
20231121,191400,30708500085,4810,4810,4810,4810,0
20231121,191300,30708500085,4810,4810,4810,4810,0
20231121,191200,30708500085,4810,4810,4810,4810,0
20231121,191100,30708500085,4810,4810,4810,4810,0
20231121,191000,30708500085,4810,4810,4810,4810,0
20231121,190900,30708500085,4810,4810,4810,4810,0
20231121,190800,30708500085,4810,4810,4810,4810,0
20231121,190700,30708500085,4810,4810,4810,4810,0
20231121,190600,30708500085,4810,4810,4810,4810,0
20231121,190500,30708500085,4810,4810,4810,4810,0
20231121,190400,30708500085,4810,4810,4810,4810,0
20231121,190300,30708500085,4810,4810,4810,4810,0
20231121,190200,30708500085,4810,4810,4810,4810,0
20231121,190100,30708500085,4810,4810,4810,4810,0
20231121,190000,30708500085,4810,4810,4810,4810,0
20231121,185900,30708500085,4810,4810,4810,4810,0
20231121,185800,30708500085,4810,4810,4810,4810,0
20231121,185700,30708500085,4810,4810,4810,4810,0
20231121,185600,30708500085,4810,4810,4810,4810,0
20231121,185500,30708500085,4810,4810,4810,4810,0
20231121,185400,30708500085,4810,4810,4810,4810,0
20231121,185300,30708500085,4810,4810,4810,4810,80987
20231121,185200,30708500085,4810,4810,4810,4810,0
20231121,185100,30708500085,4810,4810,4810,4810,0
20231121,185000,30708500085,4810,4810,4810,4810,0
20231121,184900,30708500085,4810,4810,4810,4810,0
20231121,184800,30708500085,4810,4810,4810,4810,0
20231121,184700,30708500085,4810,4810,4810,4810,0
20231121,184600,30708500085,4810,4810,4810,4810,0
20231121,184500,30708500085,4810,4810,4810,4810,0
20231121,184400,30708500085,4810,4810,4810,4810,0
20231121,184300,30708500085,4810,4810,4810,4810,0
20231121,184200,30708500085,4810,4810,4810,4810,0
20231121,184100,30708500085,4810,4810,4810,4810,0
20231121,184000,30708500085,4810,4810,4810,4810,0
20231121,183900,30708500085,4810,4810,4810,4810,0
20231121,183800,30708500085,4810,4810,4810,4810,0
20231121,183700,30708500085,4810,4810,4810,4810,0
20231121,183600,30708500085,4810,4810,4810,4810,0
20231121,183500,30708500085,4810,4810,4810,4810,0
20231121,183400,30708500085,4810,4810,4810,4810,0
20231121,183300,30708500085,4810,4810,4810,4810,0
20231121,183200,30708500085,4810,4810,4810,4810,0
20231121,183100,30708500085,4810,4810,4810,4810,0
20231121,183000,30708500085,4810,4810,4810,4810,0
20231121,182900,30708500085,4810,4810,4810,4810,0
20231121,182800,30708500085,4810,4810,4810,4810,0
20231121,182700,30708500085,4810,4810,4810,4810,0
20231121,182600,30708500085,4810,4810,4810,4810,0
20231121,182500,30708500085,4810,4810,4810,4810,0
20231121,182400,30708500085,4810,4810,4810,4810,0
20231121,182300,30708500085,4810,4810,4810,4810,80987
20231121,182200,30708500085,4810,4810,4810,4810,0
20231121,182100,30708500085,4810,4810,4810,4810,0
20231121,182000,30708500085,4810,4810,4810,4810,0
20231121,181900,30708500085,4810,4810,4810,4810,0
20231121,181800,30708500085,4810,4810,4810,4810,0
20231121,181700,30708500085,4810,4810,4810,4810,0
20231121,181600,30708500085,4810,4810,4810,4810,0
20231121,181500,30708500085,4810,4810,4810,4810,0
20231121,181400,30708500085,4810,4810,4810,4810,0
20231121,181300,30708500085,4810,4810,4810,4810,0
20231121,181200,30708500085,4810,4810,4810,4810,0
20231121,181100,30708500085,4810,4810,4810,4810,0
20231121,181000,30708500085,4810,4810,4810,4810,0
20231121,180900,30708500085,4810,4810,4810,4810,0
20231121,180800,30708500085,4810,4810,4810,4810,0
20231121,180700,30708500085,4810,4810,4810,4810,0
20231121,180600,30708500085,4810,4810,4810,4810,0
20231121,180500,30708500085,4810,4810,4810,4810,0
20231121,180400,30708500085,4810,4810,4810,4810,0
20231121,180300,30708500085,4810,4810,4810,4810,0
20231121,180200,30708500085,4810,4810,4810,4810,0
20231121,180100,30708500085,4810,4810,4810,4810,0
20231121,180000,30708500085,4810,4810,4810,4810,0
20231121,175900,30708500085,4810,4810,4810,4810,0
20231121,175800,30708500085,4810,4810,4810,4810,0
20231121,175700,30708500085,4810,4810,4810,4810,0
20231121,175600,30708500085,4810,4810,4810,4810,0
20231121,175500,30708500085,4810,4810,4810,4810,0
20231121,175400,30708500085,4810,4810,4810,4810,0
20231121,175300,30708500085,4810,4810,4810,4810,80987
20231121,175200,30708500085,4810,4810,4810,4810,0
20231121,175100,30708500085,4810,4810,4810,4810,0
20231121,175000,30708500085,4810,4810,4810,4810,0
20231121,174900,30708500085,4810,4810,4810,4810,0
20231121,174800,30708500085,4810,4810,4810,4810,0
20231121,174700,30708500085,4810,4810,4810,4810,0
20231121,174600,30708500085,4810,4810,4810,4810,0
20231121,174500,30708500085,4810,4810,4810,4810,0
20231121,174400,30708500085,4810,4810,4810,4810,0
20231121,174300,30708500085,4810,4810,4810,4810,0
20231121,174200,30708500085,4810,4810,4810,4810,0
20231121,174100,30708500085,4810,4810,4810,4810,0
20231121,174000,30708500085,4810,4810,4810,4810,0
20231121,173900,30708500085,4810,4810,4810,4810,0
20231121,173800,30708500085,4810,4810,4810,4810,0
20231121,173700,30708500085,4810,4810,4810,4810,0
20231121,173600,30708500085,4810,4810,4810,4810,0
20231121,173500,30708500085,4810,4810,4810,4810,0
20231121,173400,30708500085,4810,4810,4810,4810,0
20231121,173300,30708500085,4810,4810,4810,4810,0
20231121,173200,30708500085,4810,4810,4810,4810,0
20231121,173100,30708500085,4810,4810,4810,4810,0
20231121,173000,30708500085,4810,4810,4810,4810,0
20231121,172900,30708500085,4810,4810,4810,4810,0
20231121,172800,30708500085,4810,4810,4810,4810,0
20231121,172700,30708500085,4810,4810,4810,4810,0
20231121,172600,30708500085,4810,4810,4810,4810,0
20231121,172500,30708500085,4810,4810,4810,4810,0
20231121,172400,30708500085,4810,4810,4810,4810,0
20231121,172300,30708500085,4810,4810,4810,4810,80987
20231121,172200,30708500085,4810,4810,4810,4810,0
20231121,172100,30708500085,4810,4810,4810,4810,0
20231121,172000,30708500085,4810,4810,4810,4810,0
20231121,171900,30708500085,4810,4810,4810,4810,0
20231121,171800,30708500085,4810,4810,4810,4810,0
20231121,171700,30708500085,4810,4810,4810,4810,0
20231121,171600,30708500085,4810,4810,4810,4810,0
20231121,171500,30708500085,4810,4810,4810,4810,0
20231121,171400,30708500085,4810,4810,4810,4810,0
20231121,171300,30708500085,4810,4810,4810,4810,0
20231121,171200,30708500085,4810,4810,4810,4810,0
20231121,171100,30708500085,4810,4810,4810,4810,0
20231121,171000,30708500085,4810,4810,4810,4810,0
20231121,170900,30708500085,4810,4810,4810,4810,0
20231121,170800,30708500085,4810,4810,4810,4810,0
20231121,170700,30708500085,4810,4810,4810,4810,0
20231121,170600,30708500085,4810,4810,4810,4810,0
20231121,170500,30708500085,4810,4810,4810,4810,0
20231121,170400,30708500085,4810,4810,4810,4810,0
20231121,170300,30708500085,4810,4810,4810,4810,0
20231121,170200,30708500085,4810,4810,4810,4810,0
20231121,170100,30708500085,4810,4810,4810,4810,0
20231121,170000,30708500085,4810,4810,4810,4810,0
20231121,165900,30708500085,4810,4810,4810,4810,0
20231121,165800,30708500085,4810,4810,4810,4810,0
20231121,165700,30708500085,4810,4810,4810,4810,0
20231121,165600,30708500085,4810,4810,4810,4810,0
20231121,165500,30708500085,4810,4810,4810,4810,0
20231121,165400,30708500085,4810,4810,4810,4810,0
20231121,165300,30708500085,4810,4810,4810,4810,80987
20231121,165200,30708500085,4810,4810,4810,4810,0
20231121,165100,30708500085,4810,4810,4810,4810,0
20231121,165000,30708500085,4810,4810,4810,4810,0
20231121,164900,30708500085,4810,4810,4810,4810,0
20231121,164800,30708500085,4810,4810,4810,4810,0
20231121,164700,30708500085,4810,4810,4810,4810,0
20231121,164600,30708500085,4810,4810,4810,4810,0
20231121,164500,30708500085,4810,4810,4810,4810,0
20231121,164400,30708500085,4810,4810,4810,4810,0
20231121,164300,30708500085,4810,4810,4810,4810,0
20231121,164200,30708500085,4810,4810,4810,4810,0
20231121,164100,30708500085,4810,4810,4810,4810,0
20231121,164000,30708500085,4810,4810,4810,4810,0
20231121,163900,30708500085,4810,4810,4810,4810,0
20231121,163800,30708500085,4810,4810,4810,4810,0
20231121,163700,30708500085,4810,4810,4810,4810,0
20231121,163600,30708500085,4810,4810,4810,4810,0
20231121,163500,30708500085,4810,4810,4810,4810,0
20231121,163400,30708500085,4810,4810,4810,4810,0
20231121,163300,30708500085,4810,4810,4810,4810,0
20231121,163200,30708500085,4810,4810,4810,4810,0
20231121,163100,30708500085,4810,4810,4810,4810,0
20231121,163000,30708500085,4810,4810,4810,4810,0
20231121,162900,30708500085,4810,4810,4810,4810,0
20231121,162800,30708500085,4810,4810,4810,4810,0
20231121,162700,30708500085,4810,4810,4810,4810,0
20231121,162600,30708500085,4810,4810,4810,4810,0
20231121,162500,30708500085,4810,4810,4810,4810,0
20231121,162400,30708500085,4810,4810,4810,4810,0
20231121,162300,30708500085,4810,4810,4810,4810,80987
20231121,162200,30708500085,4810,4810,4810,4810,0
20231121,162100,30708500085,4810,4810,4810,4810,0
20231121,162000,30708500085,4810,4810,4810,4810,0
20231121,161900,30708500085,4810,4810,4810,4810,0
20231121,161800,30708500085,4810,4810,4810,4810,0
20231121,161700,30708500085,4810,4810,4810,4810,0
20231121,161600,30708500085,4810,4810,4810,4810,0
20231121,161500,30708500085,4810,4810,4810,4810,0
20231121,161400,30708500085,4810,4810,4810,4810,0
20231121,161300,30708500085,4810,4810,4810,4810,0
20231121,161200,30708500085,4810,4810,4810,4810,0
20231121,161100,30708500085,4810,4810,4810,4810,0
20231121,161000,30708500085,4810,4810,4810,4810,0
20231121,160900,30708500085,4810,4810,4810,4810,0
20231121,160800,30708500085,4810,4810,4810,4810,0
20231121,160700,30708500085,4810,4810,4810,4810,0
20231121,160600,30708500085,4810,4810,4810,4810,0
20231121,160500,30708500085,4810,4810,4810,4810,0
20231121,160400,30708500085,4810,4810,4810,4810,0
20231121,160300,30708500085,4810,4810,4810,4810,0
20231121,160200,30708500085,4810,4810,4810,4810,0
20231121,160100,30708500085,4810,4810,4810,4810,0
20231121,160000,30708500085,4810,4810,4810,4810,0
20231121,155900,30708500085,4810,4810,4810,4810,0
20231121,155800,30708500085,4810,4810,4810,4810,0
20231121,155700,30708500085,4810,4810,4810,4810,0
20231121,155600,30708500085,4810,4810,4810,4810,0
20231121,155500,30708500085,4810,4810,4810,4810,0
20231121,155400,30708500085,4810,4810,4810,4810,0
20231121,155300,30708500085,4810,4810,4810,4810,80987
20231121,155200,30708500085,4810,4810,4810,4810,0
20231121,155100,30708500085,4810,4810,4810,4810,0
20231121,155000,30708500085,4810,4810,4810,4810,0
20231121,154900,30708500085,4810,4810,4810,4810,0
20231121,154800,30708500085,4810,4810,4810,4810,0
20231121,154700,30708500085,4810,4810,4810,4810,0
20231121,154600,30708500085,4810,4810,4810,4810,0
20231121,154500,30708500085,4810,4810,4810,4810,0
20231121,154400,30708500085,4810,4810,4810,4810,0
20231121,154300,30708500085,4810,4810,4810,4810,0
20231121,154200,30708500085,4810,4810,4810,4810,0
20231121,154100,30708500085,4810,4810,4810,4810,0
20231121,154000,30708500085,4810,4810,4810,4810,0
20231121,153900,30708500085,4810,4810,4810,4810,0
20231121,153800,30708500085,4810,4810,4810,4810,0
20231121,153700,30708500085,4810,4810,4810,4810,0
20231121,153600,30708500085,4810,4810,4810,4810,0
20231121,153500,30708500085,4810,4810,4810,4810,0
20231121,153400,30708500085,4810,4810,4810,4810,0
20231121,153300,30708500085,4810,4810,4810,4810,0
20231121,153200,30708500085,4810,4810,4810,4810,0
20231121,153100,30708500085,4810,4810,4810,4810,0
20231121,153000,30708500085,4810,4810,4810,4810,80987
20231121,152900,30318952615,4810,4810,4810,4810,0
20231121,152800,30318952615,4810,4810,4810,4810,0
20231121,152700,30318952615,4810,4810,4810,4810,0
20231121,152600,30318952615,4810,4810,4810,4810,0
20231121,152500,30318952615,4810,4810,4810,4810,0
20231121,152400,30318952615,4810,4810,4810,4810,0
20231121,152300,30318952615,4810,4810,4810,4810,0
20231121,152200,30318952615,4810,4810,4810,4810,0
20231121,152100,30318952615,4810,4810,4810,4810,0
20231121,152000,30318952615,4810,4810,4810,4810,0
20231121,151900,30318952615,4810,4835,4840,4810,36084
20231121,151800,30145042295,4835,4845,4850,4830,22315
20231121,151700,30037105680,4840,4860,4860,4835,51558
20231121,151600,29787219555,4855,4860,4860,4855,4496
20231121,151500,29765389250,4860,4860,4865,4850,13568
20231121,151400,29699510255,4865,4855,4865,4855,4912
20231121,151300,29675640535,4860,4865,4865,4855,9450
20231121,151200,29629713520,4865,4865,4870,4865,10419
20231121,151100,29579012740,4865,4870,4870,4865,3802
20231121,151000,29560512290,4870,4875,4875,4865,4129
20231121,150900,29540404845,4870,4865,4870,4860,5972
20231121,150800,29511354320,4865,4870,4870,4860,6980
20231121,150700,29477397635,4870,4880,4880,4870,7182
20231121,150600,29442412270,4880,4885,4885,4875,2075
20231121,150500,29432284925,4875,4890,4890,4875,1926
20231121,150400,29422870370,4895,4870,4895,4865,14417
20231121,150300,29352499135,4875,4870,4875,4870,1691
20231121,150200,29344263900,4865,4870,4870,4865,949
20231121,150100,29339643895,4870,4865,4870,4865,7504
20231121,150000,29303128350,4865,4860,4870,4860,6983
20231121,145900,29269164355,4860,4865,4865,4855,10535
20231121,145800,29217966785,4865,4870,4870,4860,6362
20231121,145700,29187023835,4870,4880,4880,4865,17376
20231121,145600,29102427355,4875,4880,4880,4875,1637
20231121,145500,29094446645,4875,4875,4880,4875,3854
20231121,145400,29075647935,4875,4875,4880,4870,2259
20231121,145300,29064632845,4875,4880,4880,4870,683
20231121,145200,29061304775,4880,4885,4890,4875,9819
20231121,145100,29013400055,4885,4885,4885,4880,2340
20231121,145000,29001975040,4885,4885,4890,4880,2684
20231121,144900,28988864345,4885,4880,4885,4880,1260
20231121,144800,28982711310,4885,4885,4885,4880,3538
20231121,144700,28965439420,4885,4885,4890,4885,3718
20231121,144600,28947276400,4885,4885,4890,4885,2999
20231121,144500,28932626010,4885,4875,4885,4870,4445
20231121,144400,28910946250,4875,4880,4880,4875,1770
20231121,144300,28902316515,4880,4875,4880,4870,1199
20231121,144200,28896472925,4875,4880,4880,4870,17258
20231121,144100,28812276715,4880,4885,4885,4880,1202
20231121,144000,28806405155,4890,4890,4890,4890,2425
20231121,143900,28794546905,4885,4890,4890,4885,702
20231121,143800,28791116355,4885,4895,4895,4885,1215
20231121,143700,28785176590,4890,4890,4895,4885,222
20231121,143600,28784091820,4895,4895,4895,4885,1667
20231121,143500,28775939785,4895,4890,4895,4885,4619
20231121,143400,28753373140,4890,4885,4895,4885,3502
20231121,143300,28736252920,4885,4880,4885,4880,1665
20231121,143200,28728123195,4875,4875,4885,4870,676
20231121,143100,28724826125,4880,4880,4880,4870,2482
20231121,143000,28712735780,4880,4875,4885,4875,1821
20231121,142900,28703856940,4875,4865,4875,4865,1870
20231121,142800,28694754195,4865,4880,4880,4865,9424
20231121,142700,28648848280,4880,4885,4890,4880,2169
20231121,142600,28638259285,4885,4885,4885,4880,1830
20231121,142500,28629320105,4880,4885,4885,4880,1848
20231121,142400,28620292630,4880,4880,4880,4880,522
20231121,142300,28617745270,4880,4880,4885,4870,5623
20231121,142200,28590324590,4885,4895,4895,4880,7475
20231121,142100,28553778175,4895,4900,4900,4890,1732
20231121,142000,28545298255,4895,4900,4900,4895,1397
20231121,141900,28538457980,4900,4905,4905,4900,3341
20231121,141800,28522081655,4905,4900,4905,4900,1485
20231121,141700,28514799050,4900,4895,4900,4895,524
20231121,141600,28512231465,4895,4900,4905,4895,1829
20231121,141500,28503272595,4900,4905,4910,4900,3851
20231121,141400,28484393435,4905,4900,4910,4900,1934
20231121,141300,28474907065,4900,4900,4905,4900,1096
20231121,141200,28469532755,4900,4900,4900,4895,976
20231121,141100,28464750705,4900,4905,4905,4900,1726
20231121,141000,28456293285,4900,4905,4910,4900,1873
20231121,140900,28447111600,4900,4905,4905,4900,2701
20231121,140800,28433875680,4905,4905,4905,4900,2433
20231121,140700,28421944195,4900,4895,4900,4895,3491
20231121,140600,28404838395,4895,4895,4900,4890,2695
20231121,140500,28391647355,4890,4895,4895,4890,2117
20231121,140400,28381294695,4895,4895,4895,4895,2750
20231121,140300,28367833445,4895,4895,4895,4890,1388
20231121,140200,28361040295,4890,4895,4895,4890,2877
20231121,140100,28346967905,4900,4900,4905,4900,1072
20231121,140000,28341715090,4900,4885,4900,4880,3025
20231121,135900,28326931220,4890,4890,4890,4885,1255
20231121,135800,28320794520,4890,4900,4905,4890,6033
20231121,135700,28291242605,4900,4900,4900,4895,2044
20231121,135600,28281227205,4900,4895,4905,4890,11701
20231121,135500,28223888150,4895,4890,4895,4885,3931
20231121,135400,28204661625,4890,4880,4890,4880,1691
20231121,135300,28196402965,4875,4865,4875,4865,4725
20231121,135200,28173398105,4865,4865,4865,4860,1249
20231121,135100,28167322910,4865,4865,4870,4860,5358
20231121,135000,28141257475,4865,4870,4870,4865,1634
20231121,134900,28133300695,4870,4880,4880,4870,3302
20231121,134800,28117212180,4880,4880,4880,4875,293
20231121,134700,28115782600,4880,4875,4880,4865,1370
20231121,134600,28109106675,4875,4875,4875,4870,412
20231121,134500,28107099725,4865,4870,4875,4865,1662
20231121,134400,28099007820,4870,4880,4890,4870,3206
20231121,134300,28083373290,4880,4880,4885,4880,164
20231121,134200,28082572670,4880,4880,4885,4870,2587
20231121,134100,28069965190,4870,4865,4875,4860,5694
20231121,134000,28042264195,4865,4870,4870,4855,29009
20231121,133900,27901292560,4870,4885,4885,4870,20293
20231121,133800,27802323970,4885,4890,4900,4885,6883
20231121,133700,27768688250,4890,4885,4890,4885,2283
20231121,133600,27757527425,4885,4890,4895,4885,3892
20231121,133500,27738498580,4895,4895,4895,4895,596
20231121,133400,27735581160,4890,4885,4895,4885,1923
20231121,133300,27726181150,4885,4895,4895,4885,3992
20231121,133200,27706669995,4890,4885,4890,4885,3568
20231121,133100,27689234595,4885,4885,4890,4880,4735
20231121,133000,27666104790,4885,4890,4890,4885,1830
20231121,132900,27657162370,4895,4895,4895,4885,10417
20231121,132800,27606232985,4890,4900,4905,4890,4284
20231121,132700,27585258140,4905,4905,4915,4895,5682
20231121,132600,27557400965,4895,4900,4920,4890,8063
20231121,132500,27517837400,4890,4885,4900,4885,2712
20231121,132400,27504583140,4885,4900,4905,4885,9056
20231121,132300,27460261230,4900,4905,4910,4885,10494
20231121,132200,27408880135,4905,4905,4910,4900,1689
20231121,132100,27400598440,4900,4905,4905,4895,4687
20231121,132000,27377628500,4900,4895,4915,4895,2103
20231121,131900,27367310160,4895,4895,4910,4885,7072
20231121,131800,27332686540,4890,4895,4900,4890,2395
20231121,131700,27320960340,4895,4895,4895,4885,4857
20231121,131600,27297207880,4895,4885,4905,4885,976
20231121,131500,27292436550,4885,4895,4895,4885,3921
20231121,131400,27273278805,4895,4880,4895,4880,13476
20231121,131300,27207438035,4880,4900,4900,4865,36174
20231121,131200,27031001815,4900,4900,4905,4885,13252
20231121,131100,26966173475,4900,4925,4925,4895,39262
20231121,131000,26773626520,4925,4935,4935,4925,1024
20231121,130900,26768583260,4935,4925,4935,4925,2280
20231121,130800,26757354190,4925,4930,4935,4925,3924
20231121,130700,26738016960,4930,4925,4930,4925,1030
20231121,130600,26732942450,4925,4920,4945,4920,4825
20231121,130500,26709119925,4940,4920,4940,4920,3561
20231121,130400,26691599030,4915,4925,4925,4915,7111
20231121,130300,26656619740,4925,4940,4940,4920,12587
20231121,130200,26594665905,4930,4930,4940,4925,3362
20231121,130100,26578105395,4930,4940,4940,4925,2444
20231121,130000,26566055725,4940,4930,4940,4925,1625
20231121,125900,26558044515,4930,4930,4930,4925,10890
20231121,125800,26504374640,4930,4930,4930,4930,5903
20231121,125700,26475272850,4930,4930,4930,4925,2156
20231121,125600,26464643825,4925,4945,4950,4925,9227
20231121,125500,26419120670,4950,4955,4955,4945,5689
20231121,125400,26390960115,4955,4970,4970,4950,12599
20231121,125300,26328472050,4965,4950,4970,4950,8855
20231121,125200,26284493985,4955,4950,4955,4945,1853
20231121,125100,26275322940,4945,4945,4950,4940,1486
20231121,125000,26267976920,4940,4975,4975,4940,9220
20231121,124900,26222266340,4965,4950,4975,4950,12911
20231121,124800,26158148535,4955,4935,4955,4935,10746
20231121,124700,26105046435,4935,4935,4940,4930,4956
20231121,124600,26080605050,4935,4945,4945,4930,2439
20231121,124500,26068561280,4935,4940,4940,4930,3005
20231121,124400,26053731580,4945,4930,4945,4930,764
20231121,124300,26049964780,4930,4930,4930,4925,3592
20231121,124200,26032271095,4930,4935,4935,4925,4397
20231121,124100,26010609175,4935,4935,4935,4930,1178
20231121,124000,26004796200,4930,4930,4935,4930,9001
20231121,123900,25960406470,4935,4930,4935,4925,2992
20231121,123800,25945667260,4930,4935,4935,4925,4574
20231121,123700,25923119710,4935,4935,4940,4935,857
20231121,123600,25918890365,4935,4945,4945,4930,3022
20231121,123500,25903970715,4945,4955,4960,4945,12407
20231121,123400,25842601925,4955,4940,4955,4940,4466
20231121,123300,25820504505,4940,4960,4965,4940,13207
20231121,123200,25755127630,4965,4970,4970,4955,11262
20231121,123100,25699237805,4970,4950,4975,4950,9209
20231121,123000,25653479510,4965,4970,4980,4950,11428
20231121,122900,25596714605,4965,4930,4965,4920,23658
20231121,122800,25479859625,4930,4935,4940,4930,752
20231121,122700,25476148760,4935,4935,4935,4930,3451
20231121,122600,25459125815,4935,4935,4935,4930,2105
20231121,122500,25448747050,4935,4935,4940,4935,421
20231121,122400,25446669410,4940,4925,4940,4925,3917
20231121,122300,25427359685,4930,4940,4940,4925,7131
20231121,122200,25392219500,4935,4940,4940,4930,5029
20231121,122100,25367409575,4940,4935,4950,4935,3358
20231121,122000,25350823065,4940,4945,4950,4935,2287
20231121,121900,25339523370,4950,4940,4950,4940,4296
20231121,121800,25318291390,4940,4940,4940,4935,1781
20231121,121700,25309497060,4935,4930,4940,4930,2099
20231121,121600,25299139575,4930,4930,4935,4925,1441
20231121,121500,25292031495,4930,4935,4935,4930,13443
20231121,121400,25225734195,4935,4935,4935,4930,1735
20231121,121300,25217173100,4935,4935,4940,4930,4505
20231121,121200,25194930570,4930,4940,4940,4930,1042
20231121,121100,25189787815,4940,4935,4945,4935,703
20231121,121000,25186317395,4945,4935,4945,4930,2868
20231121,120900,25172163635,4935,4930,4940,4930,5585
20231121,120800,25144596685,4935,4940,4940,4930,1941
20231121,120700,25135017915,4935,4940,4940,4935,783
20231121,120600,25131151990,4940,4945,4945,4935,1186
20231121,120500,25125293445,4945,4960,4960,4945,18990
20231121,120400,25031257910,4955,4950,4960,4950,3867
20231121,120300,25012087885,4955,4940,4955,4935,8560
20231121,120200,24969733510,4935,4940,4940,4930,1352
20231121,120100,24963059865,4930,4930,4945,4925,4087
20231121,120000,24942911105,4940,4915,4940,4915,7516
20231121,115900,24905911550,4920,4920,4920,4915,2299
20231121,115800,24894603270,4920,4925,4925,4915,4158
20231121,115700,24874148310,4925,4930,4935,4920,6121
20231121,115600,24844002545,4935,4930,4935,4930,1615
20231121,115500,24836040565,4935,4930,4945,4930,1673
20231121,115400,24827780560,4930,4935,4945,4925,3625
20231121,115300,24809897505,4930,4930,4935,4930,396
20231121,115200,24807944855,4935,4930,4935,4925,4401
20231121,115100,24786256155,4930,4915,4940,4915,1667
20231121,115000,24778037680,4915,4920,4935,4915,12687
20231121,114900,24715656525,4930,4930,4935,4915,4675
20231121,114800,24692638960,4935,4940,4950,4935,3101
20231121,114700,24677321730,4945,4935,4945,4920,5164
20231121,114600,24651858535,4940,4945,4950,4935,6718
20231121,114500,24618678170,4945,4955,4955,4945,3373
20231121,114400,24601985770,4955,4965,4970,4955,6831
20231121,114300,24568065055,4965,4950,5000,4950,23513
20231121,114200,24450979490,4960,4930,4960,4920,7012
20231121,114100,24416273955,4930,4920,4930,4910,18477
20231121,114000,24325307275,4920,4925,4925,4920,4593
20231121,113900,24302707960,4920,4925,4925,4920,9481
20231121,113800,24256034780,4925,4940,4940,4925,11834
20231121,113700,24197657890,4940,4935,4950,4935,1819
20231121,113600,24188674510,4935,4960,4960,4930,9406
20231121,113500,24142189065,4955,4975,4975,4955,7254
20231121,113400,24106194085,4960,4980,4980,4960,10083
20231121,113300,24056064065,4980,4945,4980,4945,7500
20231121,113200,24018812635,4945,4935,4950,4930,2713
20231121,113100,24005413885,4935,4935,4945,4925,2806
20231121,113000,23991575260,4935,4960,4960,4925,8731
20231121,112900,23948479985,4950,4975,4975,4950,1470
20231121,112800,23941190290,4960,4965,4975,4960,11248
20231121,112700,23885300410,4960,4955,4965,4950,3755
20231121,112600,23866674770,4950,4945,4950,4940,4135
20231121,112500,23846233990,4945,4945,4945,4940,4970
20231121,112400,23821670775,4945,4950,4950,4940,4258
20231121,112300,23800610510,4950,4955,4955,4940,3475
20231121,112200,23783413315,4955,4960,4960,4950,3863
20231121,112100,23764272995,4960,4960,4970,4955,5335
20231121,112000,23737811910,4955,4980,4980,4945,26386
20231121,111900,23606682715,4975,4970,4980,4965,3693
20231121,111800,23588321485,4965,4955,4970,4955,5956
20231121,111700,23558752165,4960,4965,4980,4955,21238
20231121,111600,23453150080,4960,4935,4970,4930,6730
20231121,111500,23419873805,4930,4945,4945,4925,10706
20231121,111400,23367083890,4945,4945,4950,4940,6197
20231121,111300,23336452475,4950,4970,4975,4950,18005
20231121,111200,23247125375,4975,4965,4985,4950,16682
20231121,111100,23164299005,4960,4925,4965,4925,10340
20231121,111000,23113202575,4925,4925,4925,4920,4460
20231121,110900,23091243365,4920,4925,4925,4915,4190
20231121,110800,23070639975,4925,4915,4930,4910,3388
20231121,110700,23053969680,4920,4900,4920,4895,4793
20231121,110600,23030473540,4895,4915,4930,4895,14022
20231121,110500,22961652880,4900,4940,4940,4895,23058
20231121,110400,22848538415,4940,4945,4955,4935,4570
20231121,110300,22825956315,4950,4945,4950,4935,13501
20231121,110200,22759219750,4945,4940,4945,4930,5791
20231121,110100,22730617135,4940,4940,4940,4930,3021
20231121,110000,22715705310,4935,4945,4945,4930,5773
20231121,105900,22687208275,4945,4910,4945,4910,11437
20231121,105800,22630925410,4910,4905,4915,4900,4383
20231121,105700,22609423120,4910,4925,4925,4900,7386
20231121,105600,22573167320,4925,4925,4925,4885,25518
20231121,105500,22447995915,4925,4915,4935,4910,4877
20231121,105400,22423977940,4915,4940,4940,4910,10540
20231121,105300,22372071030,4940,4910,4940,4875,51602
20231121,105200,22119251395,4910,4965,4965,4900,66043
20231121,105100,21794329780,4960,4970,4985,4950,31162
20231121,105000,21639465110,4975,4980,4990,4970,18752
20231121,104900,21546135725,4985,4995,4995,4970,20420
20231121,104800,21444409520,5000,4975,5010,4975,11826
20231121,104700,21385383180,4975,4990,4995,4960,47992
20231121,104600,21146509455,4990,4985,5000,4975,35562
20231121,104500,20969309520,4985,5020,5030,4980,52970
20231121,104400,20704383965,5030,5040,5040,5020,20387
20231121,104300,20601927525,5040,5050,5070,5030,15441
20231121,104200,20524140085,5050,5060,5070,5030,25063
20231121,104100,20397585885,5060,5060,5080,5060,5717
20231121,104000,20368614855,5070,5100,5100,5050,16289
20231121,103900,20285972595,5100,5050,5100,5040,24449
20231121,103800,20162156415,5040,5060,5060,5040,14471
20231121,103700,20089074185,5050,5050,5060,5040,11949
20231121,103600,20028728875,5050,5060,5070,5040,17700
20231121,103500,19939322775,5060,5050,5080,5050,16101
20231121,103400,19857875555,5050,5040,5080,5030,29212
20231121,103300,19710505895,5030,5080,5090,5030,65369
20231121,103200,19379853215,5080,5130,5140,5070,41740
20231121,103100,19166759795,5120,5090,5140,5090,29401
20231121,103000,19016289355,5100,5100,5110,5060,29974
20231121,102900,18863982475,5110,5140,5160,5070,44504
20231121,102800,18635966405,5150,5100,5170,5090,109366
20231121,102700,18073525375,5090,5080,5100,5060,17980
20231121,102600,17982142345,5070,5070,5090,5030,51729
20231121,102500,17720218905,5080,5140,5160,4995,142922
20231121,102400,16992608340,5140,5170,5180,5110,155035
20231121,102300,16194488680,5180,5080,5180,5050,156299
20231121,102200,15391878350,5050,5120,5120,5040,51399
20231121,102100,15130294080,5110,5070,5140,5070,139694
20231121,102000,14416293660,5060,5030,5070,4990,64544
20231121,101900,14091904150,5040,5110,5110,5030,110259
20231121,101800,13532875500,5100,5100,5140,5070,214968
20231121,101700,12434920960,5120,4995,5120,4955,252555
20231121,101600,11158793790,4990,4875,5020,4875,167838
20231121,101500,10325253645,4880,4860,4885,4860,13243
20231121,101400,10260731825,4860,4850,4865,4850,5897
20231121,101300,10232114120,4850,4855,4855,4850,12198
20231121,101200,10172946260,4855,4860,4860,4850,7472
20231121,101100,10136665460,4860,4865,4865,4855,2891
20231121,101000,10122618390,4865,4860,4865,4850,3411
20231121,100900,10106051660,4855,4855,4860,4850,6699
20231121,100800,10073522385,4855,4850,4860,4850,7101
20231121,100700,10039073315,4850,4865,4865,4840,16295
20231121,100600,9960078195,4865,4865,4870,4850,10783
20231121,100500,9907648955,4860,4885,4885,4860,9317
20231121,100400,9862253830,4885,4875,4885,4870,9307
20231121,100300,9816878160,4875,4870,4890,4850,16509
20231121,100200,9736537505,4880,4855,4900,4855,43998
20231121,100100,9521879040,4860,4840,4860,4835,13075
20231121,100000,9458448445,4835,4835,4840,4835,6938
20231121,095900,9424877330,4840,4825,4840,4820,8745
20231121,095800,9382648785,4820,4820,4825,4820,5211
20231121,095700,9357529495,4820,4820,4825,4815,5656
20231121,095600,9330283260,4820,4840,4840,4815,6759
20231121,095500,9297689890,4830,4835,4840,4825,5084
20231121,095400,9273117265,4835,4825,4835,4825,12235
20231121,095300,9214060460,4825,4840,4845,4825,4395
20231121,095200,9192809910,4845,4840,4845,4830,6609
20231121,095100,9160837880,4840,4830,4845,4830,3410
20231121,095000,9144345065,4830,4830,4835,4825,8887
20231121,094900,9101443245,4830,4835,4845,4830,6099
20231121,094800,9071957105,4835,4830,4835,4825,4255
20231121,094700,9051398525,4825,4810,4830,4805,6853
20231121,094600,9018410500,4810,4800,4820,4790,42563
20231121,094500,8814017790,4800,4845,4845,4800,31494
20231121,094400,8662495895,4845,4835,4850,4830,9060
20231121,094300,8618710240,4835,4835,4845,4820,13134
20231121,094200,8555244275,4835,4855,4875,4835,13116
20231121,094100,8491681405,4860,4875,4885,4850,19093
20231121,094000,8398927400,4870,4880,4880,4865,10289
20231121,093900,8348788465,4875,4905,4905,4875,23749
20231121,093800,8232608370,4905,4890,4905,4890,14223
20231121,093700,8162965120,4890,4880,4895,4880,13890
20231121,093600,8095094320,4880,4870,4880,4865,16597
20231121,093500,8014194880,4865,4865,4870,4855,19801
20231121,093400,7917869870,4860,4860,4865,4850,4926
20231121,093300,7893946625,4860,4815,4870,4810,16662
20231121,093200,7813501540,4810,4810,4820,4805,9267
20231121,093100,7768899795,4810,4830,4830,4805,47212
20231121,093000,7541597295,4830,4845,4845,4825,19949
20231121,092900,7445154045,4845,4835,4845,4835,3655
20231121,092800,7427465155,4835,4835,4850,4835,7623
20231121,092700,7390576855,4835,4840,4840,4830,9037
20231121,092600,7346890530,4840,4840,4840,4825,12215
20231121,092500,7287847860,4840,4840,4855,4830,14132
20231121,092400,7219420060,4840,4815,4840,4815,20619
20231121,092300,7119982075,4815,4815,4835,4810,25949
20231121,092200,6994913035,4815,4810,4835,4785,47193
20231121,092100,6768548695,4800,4850,4850,4800,74587
20231121,092000,6409169690,4840,4850,4870,4825,36423
20231121,091900,6232782740,4855,4865,4875,4850,26058
20231121,091800,6106192320,4860,4860,4870,4835,58159
20231121,091700,5823942605,4865,4890,4895,4855,100025
20231121,091600,5336212985,4895,4925,4925,4890,70923
20231121,091500,4988290715,4920,4935,4935,4915,25960
20231121,091400,4860526990,4935,4955,4955,4920,15494
20231121,091300,4784079975,4940,4915,4955,4915,18495
20231121,091200,4692915090,4920,4900,4935,4900,13808
20231121,091100,4625028025,4900,4950,4960,4900,42670
20231121,091000,4414626170,4945,4905,4980,4900,33603
20231121,090900,4249059545,4900,4905,4915,4875,117530
20231121,090800,3673802010,4910,4920,4940,4900,60414
20231121,090700,3377046495,4915,4955,4970,4905,85973
20231121,090600,2953846955,4955,4980,4980,4935,32119
20231121,090500,2794752465,4980,4945,4980,4925,61085
20231121,090400,2493185780,4930,5060,5060,4900,104846
20231121,090300,1970552270,5050,5080,5090,5050,39734
20231121,090200,1769047220,5090,5060,5120,5040,44408
20231121,090100,1543166130,5040,5130,5140,5020,100672
20231121,090000,1032536010,5130,5150,5150,5070,200979