stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205300,20038664295,4415,4415,4415,4415,89130
20231122,205200,20038664295,4415,4415,4415,4415,0
20231122,205100,20038664295,4415,4415,4415,4415,0
20231122,205000,20038664295,4415,4415,4415,4415,0
20231122,204900,20038664295,4415,4415,4415,4415,0
20231122,204800,20038664295,4415,4415,4415,4415,0
20231122,204700,20038664295,4415,4415,4415,4415,0
20231122,204600,20038664295,4415,4415,4415,4415,0
20231122,204500,20038664295,4415,4415,4415,4415,0
20231122,204400,20038664295,4415,4415,4415,4415,0
20231122,204300,20038664295,4415,4415,4415,4415,0
20231122,204200,20038664295,4415,4415,4415,4415,0
20231122,204100,20038664295,4415,4415,4415,4415,0
20231122,204000,20038664295,4415,4415,4415,4415,0
20231122,203900,20038664295,4415,4415,4415,4415,0
20231122,203800,20038664295,4415,4415,4415,4415,0
20231122,203700,20038664295,4415,4415,4415,4415,0
20231122,203600,20038664295,4415,4415,4415,4415,0
20231122,203500,20038664295,4415,4415,4415,4415,0
20231122,203400,20038664295,4415,4415,4415,4415,0
20231122,203300,20038664295,4415,4415,4415,4415,0
20231122,203200,20038664295,4415,4415,4415,4415,0
20231122,203100,20038664295,4415,4415,4415,4415,0
20231122,203000,20038664295,4415,4415,4415,4415,0
20231122,202900,20038664295,4415,4415,4415,4415,0
20231122,202800,20038664295,4415,4415,4415,4415,0
20231122,202700,20038664295,4415,4415,4415,4415,0
20231122,202600,20038664295,4415,4415,4415,4415,0
20231122,202500,20038664295,4415,4415,4415,4415,0
20231122,202400,20038664295,4415,4415,4415,4415,0
20231122,202300,20038664295,4415,4415,4415,4415,89130
20231122,202200,20038664295,4415,4415,4415,4415,0
20231122,202100,20038664295,4415,4415,4415,4415,0
20231122,202000,20038664295,4415,4415,4415,4415,0
20231122,201900,20038664295,4415,4415,4415,4415,0
20231122,201800,20038664295,4415,4415,4415,4415,0
20231122,201700,20038664295,4415,4415,4415,4415,0
20231122,201600,20038664295,4415,4415,4415,4415,0
20231122,201500,20038664295,4415,4415,4415,4415,0
20231122,201400,20038664295,4415,4415,4415,4415,0
20231122,201300,20038664295,4415,4415,4415,4415,0
20231122,201200,20038664295,4415,4415,4415,4415,0
20231122,201100,20038664295,4415,4415,4415,4415,0
20231122,201000,20038664295,4415,4415,4415,4415,0
20231122,200900,20038664295,4415,4415,4415,4415,0
20231122,200800,20038664295,4415,4415,4415,4415,0
20231122,200700,20038664295,4415,4415,4415,4415,0
20231122,200600,20038664295,4415,4415,4415,4415,0
20231122,200500,20038664295,4415,4415,4415,4415,0
20231122,200400,20038664295,4415,4415,4415,4415,0
20231122,200300,20038664295,4415,4415,4415,4415,0
20231122,200200,20038664295,4415,4415,4415,4415,0
20231122,200100,20038664295,4415,4415,4415,4415,0
20231122,200000,20038664295,4415,4415,4415,4415,0
20231122,195900,20038664295,4415,4415,4415,4415,0
20231122,195800,20038664295,4415,4415,4415,4415,0
20231122,195700,20038664295,4415,4415,4415,4415,0
20231122,195600,20038664295,4415,4415,4415,4415,0
20231122,195500,20038664295,4415,4415,4415,4415,0
20231122,195400,20038664295,4415,4415,4415,4415,0
20231122,195300,20038664295,4415,4415,4415,4415,89130
20231122,195200,20038664295,4415,4415,4415,4415,0
20231122,195100,20038664295,4415,4415,4415,4415,0
20231122,195000,20038664295,4415,4415,4415,4415,0
20231122,194900,20038664295,4415,4415,4415,4415,0
20231122,194800,20038664295,4415,4415,4415,4415,0
20231122,194700,20038664295,4415,4415,4415,4415,0
20231122,194600,20038664295,4415,4415,4415,4415,0
20231122,194500,20038664295,4415,4415,4415,4415,0
20231122,194400,20038664295,4415,4415,4415,4415,0
20231122,194300,20038664295,4415,4415,4415,4415,0
20231122,194200,20038664295,4415,4415,4415,4415,0
20231122,194100,20038664295,4415,4415,4415,4415,0
20231122,194000,20038664295,4415,4415,4415,4415,0
20231122,193900,20038664295,4415,4415,4415,4415,0
20231122,193800,20038664295,4415,4415,4415,4415,0
20231122,193700,20038664295,4415,4415,4415,4415,0
20231122,193600,20038664295,4415,4415,4415,4415,0
20231122,193500,20038664295,4415,4415,4415,4415,0
20231122,193400,20038664295,4415,4415,4415,4415,0
20231122,193300,20038664295,4415,4415,4415,4415,0
20231122,193200,20038664295,4415,4415,4415,4415,0
20231122,193100,20038664295,4415,4415,4415,4415,0
20231122,193000,20038664295,4415,4415,4415,4415,0
20231122,192900,20038664295,4415,4415,4415,4415,0
20231122,192800,20038664295,4415,4415,4415,4415,0
20231122,192700,20038664295,4415,4415,4415,4415,0
20231122,192600,20038664295,4415,4415,4415,4415,0
20231122,192500,20038664295,4415,4415,4415,4415,0
20231122,192400,20038664295,4415,4415,4415,4415,0
20231122,192300,20038664295,4415,4415,4415,4415,89130
20231122,192200,20038664295,4415,4415,4415,4415,0
20231122,192100,20038664295,4415,4415,4415,4415,0
20231122,192000,20038664295,4415,4415,4415,4415,0
20231122,191900,20038664295,4415,4415,4415,4415,0
20231122,191800,20038664295,4415,4415,4415,4415,0
20231122,191700,20038664295,4415,4415,4415,4415,0
20231122,191600,20038664295,4415,4415,4415,4415,0
20231122,191500,20038664295,4415,4415,4415,4415,0
20231122,191400,20038664295,4415,4415,4415,4415,0
20231122,191300,20038664295,4415,4415,4415,4415,0
20231122,191200,20038664295,4415,4415,4415,4415,0
20231122,191100,20038664295,4415,4415,4415,4415,0
20231122,191000,20038664295,4415,4415,4415,4415,0
20231122,190900,20038664295,4415,4415,4415,4415,0
20231122,190800,20038664295,4415,4415,4415,4415,0
20231122,190700,20038664295,4415,4415,4415,4415,0
20231122,190600,20038664295,4415,4415,4415,4415,0
20231122,190500,20038664295,4415,4415,4415,4415,0
20231122,190400,20038664295,4415,4415,4415,4415,0
20231122,190300,20038664295,4415,4415,4415,4415,0
20231122,190200,20038664295,4415,4415,4415,4415,0
20231122,190100,20038664295,4415,4415,4415,4415,0
20231122,190000,20038664295,4415,4415,4415,4415,0
20231122,185900,20038664295,4415,4415,4415,4415,0
20231122,185800,20038664295,4415,4415,4415,4415,0
20231122,185700,20038664295,4415,4415,4415,4415,0
20231122,185600,20038664295,4415,4415,4415,4415,0
20231122,185500,20038664295,4415,4415,4415,4415,0
20231122,185400,20038664295,4415,4415,4415,4415,0
20231122,185300,20038664295,4415,4415,4415,4415,89130
20231122,185200,20038664295,4415,4415,4415,4415,0
20231122,185100,20038664295,4415,4415,4415,4415,0
20231122,185000,20038664295,4415,4415,4415,4415,0
20231122,184900,20038664295,4415,4415,4415,4415,0
20231122,184800,20038664295,4415,4415,4415,4415,0
20231122,184700,20038664295,4415,4415,4415,4415,0
20231122,184600,20038664295,4415,4415,4415,4415,0
20231122,184500,20038664295,4415,4415,4415,4415,0
20231122,184400,20038664295,4415,4415,4415,4415,0
20231122,184300,20038664295,4415,4415,4415,4415,0
20231122,184200,20038664295,4415,4415,4415,4415,0
20231122,184100,20038664295,4415,4415,4415,4415,0
20231122,184000,20038664295,4415,4415,4415,4415,0
20231122,183900,20038664295,4415,4415,4415,4415,0
20231122,183800,20038664295,4415,4415,4415,4415,0
20231122,183700,20038664295,4415,4415,4415,4415,0
20231122,183600,20038664295,4415,4415,4415,4415,0
20231122,183500,20038664295,4415,4415,4415,4415,0
20231122,183400,20038664295,4415,4415,4415,4415,0
20231122,183300,20038664295,4415,4415,4415,4415,0
20231122,183200,20038664295,4415,4415,4415,4415,0
20231122,183100,20038664295,4415,4415,4415,4415,0
20231122,183000,20038664295,4415,4415,4415,4415,0
20231122,182900,20038664295,4415,4415,4415,4415,0
20231122,182800,20038664295,4415,4415,4415,4415,0
20231122,182700,20038664295,4415,4415,4415,4415,0
20231122,182600,20038664295,4415,4415,4415,4415,0
20231122,182500,20038664295,4415,4415,4415,4415,0
20231122,182400,20038664295,4415,4415,4415,4415,0
20231122,182300,20038664295,4415,4415,4415,4415,89130
20231122,182200,20038664295,4415,4415,4415,4415,0
20231122,182100,20038664295,4415,4415,4415,4415,0
20231122,182000,20038664295,4415,4415,4415,4415,0
20231122,181900,20038664295,4415,4415,4415,4415,0
20231122,181800,20038664295,4415,4415,4415,4415,0
20231122,181700,20038664295,4415,4415,4415,4415,0
20231122,181600,20038664295,4415,4415,4415,4415,0
20231122,181500,20038664295,4415,4415,4415,4415,0
20231122,181400,20038664295,4415,4415,4415,4415,0
20231122,181300,20038664295,4415,4415,4415,4415,0
20231122,181200,20038664295,4415,4415,4415,4415,0
20231122,181100,20038664295,4415,4415,4415,4415,0
20231122,181000,20038664295,4415,4415,4415,4415,0
20231122,180900,20038664295,4415,4415,4415,4415,0
20231122,180800,20038664295,4415,4415,4415,4415,0
20231122,180700,20038664295,4415,4415,4415,4415,0
20231122,180600,20038664295,4415,4415,4415,4415,0
20231122,180500,20038664295,4415,4415,4415,4415,0
20231122,180400,20038664295,4415,4415,4415,4415,0
20231122,180300,20038664295,4415,4415,4415,4415,0
20231122,180200,20038664295,4415,4415,4415,4415,0
20231122,180100,20038664295,4415,4415,4415,4415,0
20231122,180000,20038664295,4415,4415,4415,4415,0
20231122,175900,20038664295,4415,4415,4415,4415,0
20231122,175800,20038664295,4415,4415,4415,4415,0
20231122,175700,20038664295,4415,4415,4415,4415,0
20231122,175600,20038664295,4415,4415,4415,4415,0
20231122,175500,20038664295,4415,4415,4415,4415,0
20231122,175400,20038664295,4415,4415,4415,4415,0
20231122,175300,20038664295,4415,4415,4415,4415,89130
20231122,175200,20038664295,4415,4415,4415,4415,0
20231122,175100,20038664295,4415,4415,4415,4415,0
20231122,175000,20038664295,4415,4415,4415,4415,0
20231122,174900,20038664295,4415,4415,4415,4415,0
20231122,174800,20038664295,4415,4415,4415,4415,0
20231122,174700,20038664295,4415,4415,4415,4415,0
20231122,174600,20038664295,4415,4415,4415,4415,0
20231122,174500,20038664295,4415,4415,4415,4415,0
20231122,174400,20038664295,4415,4415,4415,4415,0
20231122,174300,20038664295,4415,4415,4415,4415,0
20231122,174200,20038664295,4415,4415,4415,4415,0
20231122,174100,20038664295,4415,4415,4415,4415,0
20231122,174000,20038664295,4415,4415,4415,4415,0
20231122,173900,20038664295,4415,4415,4415,4415,0
20231122,173800,20038664295,4415,4415,4415,4415,0
20231122,173700,20038664295,4415,4415,4415,4415,0
20231122,173600,20038664295,4415,4415,4415,4415,0
20231122,173500,20038664295,4415,4415,4415,4415,0
20231122,173400,20038664295,4415,4415,4415,4415,0
20231122,173300,20038664295,4415,4415,4415,4415,0
20231122,173200,20038664295,4415,4415,4415,4415,0
20231122,173100,20038664295,4415,4415,4415,4415,0
20231122,173000,20038664295,4415,4415,4415,4415,0
20231122,172900,20038664295,4415,4415,4415,4415,0
20231122,172800,20038664295,4415,4415,4415,4415,0
20231122,172700,20038664295,4415,4415,4415,4415,0
20231122,172600,20038664295,4415,4415,4415,4415,0
20231122,172500,20038664295,4415,4415,4415,4415,0
20231122,172400,20038664295,4415,4415,4415,4415,0
20231122,172300,20038664295,4415,4415,4415,4415,89130
20231122,172200,20038664295,4415,4415,4415,4415,0
20231122,172100,20038664295,4415,4415,4415,4415,0
20231122,172000,20038664295,4415,4415,4415,4415,0
20231122,171900,20038664295,4415,4415,4415,4415,0
20231122,171800,20038664295,4415,4415,4415,4415,0
20231122,171700,20038664295,4415,4415,4415,4415,0
20231122,171600,20038664295,4415,4415,4415,4415,0
20231122,171500,20038664295,4415,4415,4415,4415,0
20231122,171400,20038664295,4415,4415,4415,4415,0
20231122,171300,20038664295,4415,4415,4415,4415,0
20231122,171200,20038664295,4415,4415,4415,4415,0
20231122,171100,20038664295,4415,4415,4415,4415,0
20231122,171000,20038664295,4415,4415,4415,4415,0
20231122,170900,20038664295,4415,4415,4415,4415,0
20231122,170800,20038664295,4415,4415,4415,4415,0
20231122,170700,20038664295,4415,4415,4415,4415,0
20231122,170600,20038664295,4415,4415,4415,4415,0
20231122,170500,20038664295,4415,4415,4415,4415,0
20231122,170400,20038664295,4415,4415,4415,4415,0
20231122,170300,20038664295,4415,4415,4415,4415,0
20231122,170200,20038664295,4415,4415,4415,4415,0
20231122,170100,20038664295,4415,4415,4415,4415,0
20231122,170000,20038664295,4415,4415,4415,4415,0
20231122,165900,20038664295,4415,4415,4415,4415,0
20231122,165800,20038664295,4415,4415,4415,4415,0
20231122,165700,20038664295,4415,4415,4415,4415,0
20231122,165600,20038664295,4415,4415,4415,4415,0
20231122,165500,20038664295,4415,4415,4415,4415,0
20231122,165400,20038664295,4415,4415,4415,4415,0
20231122,165300,20038664295,4415,4415,4415,4415,89130
20231122,165200,20038664295,4415,4415,4415,4415,0
20231122,165100,20038664295,4415,4415,4415,4415,0
20231122,165000,20038664295,4415,4415,4415,4415,0
20231122,164900,20038664295,4415,4415,4415,4415,0
20231122,164800,20038664295,4415,4415,4415,4415,0
20231122,164700,20038664295,4415,4415,4415,4415,0
20231122,164600,20038664295,4415,4415,4415,4415,0
20231122,164500,20038664295,4415,4415,4415,4415,0
20231122,164400,20038664295,4415,4415,4415,4415,0
20231122,164300,20038664295,4415,4415,4415,4415,0
20231122,164200,20038664295,4415,4415,4415,4415,0
20231122,164100,20038664295,4415,4415,4415,4415,0
20231122,164000,20038664295,4415,4415,4415,4415,0
20231122,163900,20038664295,4415,4415,4415,4415,0
20231122,163800,20038664295,4415,4415,4415,4415,0
20231122,163700,20038664295,4415,4415,4415,4415,0
20231122,163600,20038664295,4415,4415,4415,4415,0
20231122,163500,20038664295,4415,4415,4415,4415,0
20231122,163400,20038664295,4415,4415,4415,4415,0
20231122,163300,20038664295,4415,4415,4415,4415,0
20231122,163200,20038664295,4415,4415,4415,4415,0
20231122,163100,20038664295,4415,4415,4415,4415,0
20231122,163000,20038664295,4415,4415,4415,4415,0
20231122,162900,20038664295,4415,4415,4415,4415,0
20231122,162800,20038664295,4415,4415,4415,4415,0
20231122,162700,20038664295,4415,4415,4415,4415,0
20231122,162600,20038664295,4415,4415,4415,4415,0
20231122,162500,20038664295,4415,4415,4415,4415,0
20231122,162400,20038664295,4415,4415,4415,4415,0
20231122,162300,20038664295,4415,4415,4415,4415,89130
20231122,162200,20038664295,4415,4415,4415,4415,0
20231122,162100,20038664295,4415,4415,4415,4415,0
20231122,162000,20038664295,4415,4415,4415,4415,0
20231122,161900,20038664295,4415,4415,4415,4415,0
20231122,161800,20038664295,4415,4415,4415,4415,0
20231122,161700,20038664295,4415,4415,4415,4415,0
20231122,161600,20038664295,4415,4415,4415,4415,0
20231122,161500,20038664295,4415,4415,4415,4415,0
20231122,161400,20038664295,4415,4415,4415,4415,0
20231122,161300,20038664295,4415,4415,4415,4415,0
20231122,161200,20038664295,4415,4415,4415,4415,0
20231122,161100,20038664295,4415,4415,4415,4415,0
20231122,161000,20038664295,4415,4415,4415,4415,0
20231122,160900,20038664295,4415,4415,4415,4415,0
20231122,160800,20038664295,4415,4415,4415,4415,0
20231122,160700,20038664295,4415,4415,4415,4415,0
20231122,160600,20038664295,4415,4415,4415,4415,0
20231122,160500,20038664295,4415,4415,4415,4415,0
20231122,160400,20038664295,4415,4415,4415,4415,0
20231122,160300,20038664295,4415,4415,4415,4415,0
20231122,160200,20038664295,4415,4415,4415,4415,0
20231122,160100,20038664295,4415,4415,4415,4415,0
20231122,160000,20038664295,4415,4415,4415,4415,0
20231122,155900,20038664295,4415,4415,4415,4415,0
20231122,155800,20038664295,4415,4415,4415,4415,0
20231122,155700,20038664295,4415,4415,4415,4415,0
20231122,155600,20038664295,4415,4415,4415,4415,0
20231122,155500,20038664295,4415,4415,4415,4415,0
20231122,155400,20038664295,4415,4415,4415,4415,0
20231122,155300,20038664295,4415,4415,4415,4415,89130
20231122,155200,20038664295,4415,4415,4415,4415,0
20231122,155100,20038664295,4415,4415,4415,4415,0
20231122,155000,20038664295,4415,4415,4415,4415,0
20231122,154900,20038664295,4415,4415,4415,4415,0
20231122,154800,20038664295,4415,4415,4415,4415,0
20231122,154700,20038664295,4415,4415,4415,4415,0
20231122,154600,20038664295,4415,4415,4415,4415,0
20231122,154500,20038664295,4415,4415,4415,4415,0
20231122,154400,20038664295,4415,4415,4415,4415,0
20231122,154300,20038664295,4415,4415,4415,4415,0
20231122,154200,20038664295,4415,4415,4415,4415,0
20231122,154100,20038664295,4415,4415,4415,4415,0
20231122,154000,20038664295,4415,4415,4415,4415,0
20231122,153900,20038664295,4415,4415,4415,4415,0
20231122,153800,20038664295,4415,4415,4415,4415,0
20231122,153700,20038664295,4415,4415,4415,4415,0
20231122,153600,20038664295,4415,4415,4415,4415,0
20231122,153500,20038664295,4415,4415,4415,4415,0
20231122,153400,20038664295,4415,4415,4415,4415,0
20231122,153300,20038664295,4415,4415,4415,4415,0
20231122,153200,20038664295,4415,4415,4415,4415,0
20231122,153100,20038664295,4415,4415,4415,4415,0
20231122,153000,20038664295,4415,4415,4415,4415,89130
20231122,152900,19645155345,4470,4470,4470,4470,0
20231122,152800,19645155345,4470,4470,4470,4470,0
20231122,152700,19645155345,4470,4470,4470,4470,0
20231122,152600,19645155345,4470,4470,4470,4470,0
20231122,152500,19645155345,4470,4470,4470,4470,0
20231122,152400,19645155345,4470,4470,4470,4470,0
20231122,152300,19645155345,4470,4470,4470,4470,0
20231122,152200,19645155345,4470,4470,4470,4470,0
20231122,152100,19645155345,4470,4470,4470,4470,0
20231122,152000,19645155345,4470,4470,4470,4470,0
20231122,151900,19645155345,4470,4480,4480,4465,22200
20231122,151800,19545850745,4475,4470,4480,4470,25410
20231122,151700,19432205335,4470,4490,4490,4470,14161
20231122,151600,19368775725,4490,4490,4490,4480,15725
20231122,151500,19298247315,4495,4490,4500,4490,23667
20231122,151400,19191880115,4490,4480,4490,4475,40528
20231122,151300,19010146995,4480,4460,4480,4460,11509
20231122,151200,18958677295,4465,4445,4475,4445,20949
20231122,151100,18865244390,4450,4440,4450,4440,6710
20231122,151000,18835392755,4445,4445,4445,4430,8897
20231122,150900,18795891100,4440,4440,4440,4435,12013
20231122,150800,18742556380,4440,4440,4445,4435,3375
20231122,150700,18727575740,4435,4430,4440,4425,3982
20231122,150600,18709928915,4430,4420,4435,4415,7384
20231122,150500,18677244425,4420,4420,4425,4415,12369
20231122,150400,18622618775,4420,4430,4430,4420,8108
20231122,150300,18586774865,4425,4425,4430,4420,2974
20231122,150200,18573619080,4425,4425,4430,4420,14516
20231122,150100,18509385485,4420,4435,4440,4420,15094
20231122,150000,18442541520,4435,4445,4445,4435,8194
20231122,145900,18406165290,4445,4445,4450,4440,5178
20231122,145800,18383151655,4450,4445,4450,4445,5671
20231122,145700,18357931315,4445,4445,4445,4440,5820
20231122,145600,18332072835,4445,4445,4455,4440,6869
20231122,145500,18301530710,4445,4450,4460,4440,7803
20231122,145400,18266844220,4445,4450,4460,4445,9104
20231122,145300,18226319805,4450,4455,4465,4450,8299
20231122,145200,18189357000,4455,4450,4460,4435,17435
20231122,145100,18111852430,4450,4460,4470,4445,25167
20231122,145000,17999663175,4460,4440,4465,4440,31336
20231122,144900,17860161725,4440,4430,4440,4425,13574
20231122,144800,17799977875,4430,4425,4430,4420,14390
20231122,144700,17736295645,4425,4420,4425,4415,4328
20231122,144600,17717158940,4420,4415,4425,4415,12972
20231122,144500,17659853175,4415,4410,4415,4410,11052
20231122,144400,17611084450,4410,4385,4410,4385,23807
20231122,144300,17506430530,4390,4400,4400,4385,3334
20231122,144200,17491789650,4400,4400,4400,4395,912
20231122,144100,17487776900,4400,4390,4400,4385,5883
20231122,144000,17461943750,4390,4395,4395,4380,3266
20231122,143900,17447610010,4395,4390,4395,4380,5766
20231122,143800,17422314900,4390,4395,4395,4385,7268
20231122,143700,17390412220,4395,4405,4405,4395,11564
20231122,143600,17339547460,4405,4410,4410,4395,4436
20231122,143500,17320012815,4410,4420,4420,4410,2471
20231122,143400,17309109895,4420,4405,4420,4405,7074
20231122,143300,17277908890,4405,4395,4405,4390,5184
20231122,143200,17255112225,4390,4400,4405,4390,1948
20231122,143100,17246554260,4400,4390,4405,4375,16931
20231122,143000,17172343365,4385,4405,4410,4385,72712
20231122,142900,16852434655,4405,4410,4410,4400,12888
20231122,142800,16795657900,4410,4415,4415,4405,3739
20231122,142700,16779163910,4415,4430,4435,4415,17657
20231122,142600,16701082795,4430,4405,4430,4405,8672
20231122,142500,16662790825,4405,4405,4410,4400,11549
20231122,142400,16611931070,4405,4410,4410,4400,20183
20231122,142300,16523018370,4410,4410,4415,4410,7765
20231122,142200,16488774550,4410,4415,4415,4410,4808
20231122,142100,16467557565,4415,4420,4420,4410,9948
20231122,142000,16423625240,4420,4420,4420,4420,952
20231122,141900,16419417400,4420,4420,4425,4415,3436
20231122,141800,16404229555,4415,4410,4420,4410,4886
20231122,141700,16382677860,4410,4415,4420,4410,14283
20231122,141600,16319670900,4415,4425,4425,4415,12836
20231122,141500,16262972200,4425,4425,4430,4425,8095
20231122,141400,16227150580,4430,4430,4430,4425,1345
20231122,141300,16221196000,4430,4435,4435,4425,3027
20231122,141200,16207785360,4435,4435,4435,4430,10648
20231122,141100,16160567835,4440,4445,4445,4440,6929
20231122,141000,16129800300,4445,4435,4445,4435,1130
20231122,140900,16124781320,4440,4445,4450,4440,8612
20231122,140800,16086476320,4445,4440,4445,4435,3122
20231122,140700,16072617680,4440,4435,4440,4435,1047
20231122,140600,16067973095,4435,4430,4435,4430,4102
20231122,140500,16049798705,4430,4425,4430,4415,5236
20231122,140400,16026637540,4425,4425,4425,4415,12390
20231122,140300,15971881195,4420,4420,4425,4415,2644
20231122,140200,15960202055,4420,4420,4420,4415,8412
20231122,140100,15923026310,4425,4420,4425,4415,7560
20231122,140000,15889641215,4420,4415,4425,4415,4631
20231122,135900,15869174110,4420,4425,4425,4415,10744
20231122,135800,15821658850,4430,4430,4430,4420,14592
20231122,135700,15757097150,4430,4430,4430,4425,18256
20231122,135600,15676287920,4430,4430,4435,4430,6764
20231122,135500,15646318790,4430,4440,4445,4430,8728
20231122,135400,15607628820,4440,4450,4455,4440,6233
20231122,135300,15579898060,4440,4445,4445,4440,1651
20231122,135200,15572565070,4445,4455,4455,4445,7736
20231122,135100,15538143165,4450,4450,4455,4450,1874
20231122,135000,15529802410,4450,4445,4455,4445,3346
20231122,134900,15514927910,4445,4450,4450,4445,1682
20231122,134800,15507444575,4450,4465,4465,4450,6866
20231122,134700,15476832325,4465,4460,4465,4460,2485
20231122,134600,15465740850,4465,4460,4465,4460,4552
20231122,134500,15445438830,4460,4465,4465,4460,15136
20231122,134400,15377882840,4465,4450,4470,4450,13524
20231122,134300,15317522195,4450,4450,4460,4445,7814
20231122,134200,15282745370,4450,4440,4450,4440,3214
20231122,134100,15268449975,4440,4440,4445,4420,1359
20231122,134000,15262420555,4425,4425,4440,4420,3006
20231122,133900,15249115125,4430,4420,4430,4420,920
20231122,133800,15245043670,4420,4415,4420,4410,16641
20231122,133700,15171562690,4415,4430,4430,4415,10517
20231122,133600,15125097385,4430,4435,4435,4420,30743
20231122,133500,14989098205,4430,4435,4435,4430,7756
20231122,133400,14954731405,4435,4435,4445,4430,14887
20231122,133300,14888723575,4435,4445,4450,4435,16801
20231122,133200,14814150260,4445,4455,4455,4445,4420
20231122,133100,14794491350,4455,4450,4455,4450,4336
20231122,133000,14775181745,4450,4450,4455,4445,2720
20231122,132900,14763084105,4455,4445,4455,4445,5126
20231122,132800,14740297120,4445,4450,4450,4445,10407
20231122,132700,14693987635,4455,4445,4455,4440,5069
20231122,132600,14671447965,4445,4440,4445,4440,3675
20231122,132500,14655118590,4440,4450,4450,4440,5850
20231122,132400,14629110685,4450,4450,4455,4450,4332
20231122,132300,14609833110,4455,4455,4455,4455,1343
20231122,132200,14603850045,4455,4455,4460,4450,5175
20231122,132100,14580811040,4460,4455,4460,4450,1574
20231122,132000,14573799005,4455,4460,4460,4455,2800
20231122,131900,14561315295,4460,4465,4465,4460,6961
20231122,131800,14530261545,4460,4465,4465,4460,1396
20231122,131700,14524033380,4465,4470,4470,4460,1792
20231122,131600,14516031655,4470,4470,4470,4465,1517
20231122,131500,14509250690,4470,4465,4470,4465,3618
20231122,131400,14493079145,4465,4465,4465,4460,3364
20231122,131300,14478068055,4465,4465,4470,4460,1587
20231122,131200,14470981745,4465,4465,4465,4460,5577
20231122,131100,14446090245,4465,4475,4475,4465,18803
20231122,131000,14362043725,4470,4465,4475,4460,13785
20231122,130900,14300427520,4460,4445,4465,4440,7647
20231122,130800,14266379940,4445,4445,4445,4440,2097
20231122,130700,14257059445,4445,4445,4445,4445,1544
20231122,130600,14250196365,4445,4445,4450,4440,845
20231122,130500,14246440660,4445,4440,4445,4435,2713
20231122,130400,14234395750,4440,4440,4440,4435,4516
20231122,130300,14214355785,4440,4440,4440,4435,2503
20231122,130200,14203244555,4440,4440,4445,4435,3067
20231122,130100,14189627795,4445,4440,4445,4435,3880
20231122,130000,14172413985,4440,4445,4450,4435,7828
20231122,125900,14137659210,4450,4445,4450,4440,5516
20231122,125800,14113142035,4445,4440,4460,4440,4398
20231122,125700,14093604730,4440,4440,4445,4435,17117
20231122,125600,14017610380,4440,4465,4465,4440,16741
20231122,125500,13943082985,4460,4465,4470,4460,2467
20231122,125400,13932077260,4465,4470,4470,4460,2927
20231122,125300,13919018380,4470,4475,4475,4465,5615
20231122,125200,13893924490,4470,4470,4475,4465,2252
20231122,125100,13883858870,4465,4465,4465,4460,6450
20231122,125000,13855060830,4465,4460,4465,4460,5768
20231122,124900,13829331680,4455,4460,4465,4455,1872
20231122,124800,13820983130,4460,4460,4465,4455,5890
20231122,124700,13794713065,4460,4455,4460,4455,1355
20231122,124600,13788675745,4455,4465,4465,4455,7914
20231122,124500,13753391385,4465,4475,4475,4460,1660
20231122,124400,13745977735,4470,4465,4470,4460,2978
20231122,124300,13732672625,4460,4460,4465,4460,1722
20231122,124200,13724987150,4460,4460,4465,4455,603
20231122,124100,13722297295,4455,4455,4460,4455,1442
20231122,124000,13715868030,4455,4465,4475,4455,8704
20231122,123900,13677051905,4465,4470,4470,4465,1237
20231122,123800,13671528695,4460,4465,4475,4460,769
20231122,123700,13668097400,4465,4470,4470,4465,9236
20231122,123600,13626847335,4470,4475,4475,4470,1431
20231122,123500,13620446465,4470,4465,4475,4465,1712
20231122,123400,13612794910,4465,4465,4470,4465,1693
20231122,123300,13605229220,4465,4465,4470,4465,1759
20231122,123200,13597374480,4460,4465,4465,4460,3486
20231122,123100,13581818320,4465,4465,4470,4460,3999
20231122,123000,13563968255,4465,4455,4465,4455,4445
20231122,122900,13544142425,4455,4455,4460,4450,3156
20231122,122800,13530096220,4455,4460,4460,4450,2756
20231122,122700,13517817765,4455,4455,4460,4455,608
20231122,122600,13515108625,4455,4460,4460,4450,4532
20231122,122500,13494926015,4460,4460,4460,4455,3587
20231122,122400,13478944495,4460,4455,4460,4455,3060
20231122,122300,13465305715,4460,4455,4460,4455,2121
20231122,122200,13455852450,4460,4455,4460,4455,2279
20231122,122100,13445690275,4455,4455,4460,4450,1906
20231122,122000,13437197270,4450,4445,4450,4445,4594
20231122,121900,13416766790,4445,4440,4450,4435,8760
20231122,121800,13377869370,4440,4450,4450,4440,3392
20231122,121700,13362801985,4450,4450,4450,4440,10025
20231122,121600,13318244025,4450,4450,4455,4445,4037
20231122,121500,13300280205,4450,4455,4455,4445,2380
20231122,121400,13289688145,4455,4465,4465,4445,12881
20231122,121300,13232335890,4470,4470,4475,4455,6342
20231122,121200,13204029250,4475,4480,4480,4470,3412
20231122,121100,13188761025,4475,4475,4475,4475,1339
20231122,121000,13182769000,4475,4460,4475,4460,491
20231122,120900,13180577320,4460,4480,4480,4460,4958
20231122,120800,13158412355,4475,4470,4485,4470,3063
20231122,120700,13144693735,4470,4465,4470,4460,4644
20231122,120600,13123955565,4465,4490,4490,4465,7517
20231122,120500,13090300725,4490,4500,4505,4465,26880
20231122,120400,12969610980,4495,4470,4500,4470,14154
20231122,120300,12906080440,4475,4470,4475,4465,6387
20231122,120200,12877530785,4470,4460,4470,4455,4142
20231122,120100,12859051505,4460,4455,4460,4450,6242
20231122,120000,12831252800,4455,4455,4460,4455,3883
20231122,115900,12813953950,4460,4465,4465,4455,2401
20231122,115800,12803256715,4465,4470,4470,4460,2812
20231122,115700,12790705320,4470,4460,4470,4455,1640
20231122,115600,12783392905,4460,4450,4460,4445,1261
20231122,115500,12777779045,4450,4450,4455,4445,3138
20231122,115400,12763820975,4455,4470,4470,4445,10500
20231122,115300,12717054410,4460,4475,4485,4460,12541
20231122,115200,12660987310,4475,4475,4475,4470,2489
20231122,115100,12649853255,4475,4465,4485,4465,8190
20231122,115000,12613201940,4465,4450,4465,4450,3766
20231122,114900,12596420140,4450,4450,4455,4445,12241
20231122,114800,12541917335,4455,4455,4455,4445,5068
20231122,114700,12519366010,4455,4455,4460,4435,9308
20231122,114600,12478001680,4465,4445,4465,4435,20619
20231122,114500,12386364845,4445,4470,4475,4440,32625
20231122,114400,12241136270,4470,4475,4480,4455,13407
20231122,114300,12181318580,4480,4480,4485,4470,6591
20231122,114200,12151816805,4480,4455,4490,4450,26533
20231122,114100,12033388330,4455,4480,4480,4450,23809
20231122,114000,11927263190,4480,4475,4490,4450,23462
20231122,113900,11822526145,4480,4505,4510,4445,38390
20231122,113800,11650831735,4505,4495,4510,4470,27406
20231122,113700,11527948240,4495,4525,4525,4495,72513
20231122,113600,11201281615,4525,4560,4560,4525,25073
20231122,113500,11087467650,4565,4570,4570,4545,34371
20231122,113400,10930939745,4575,4570,4575,4565,5677
20231122,113300,10905015855,4575,4575,4575,4570,2048
20231122,113200,10895655270,4575,4575,4575,4570,1307
20231122,113100,10889678375,4575,4575,4575,4570,3877
20231122,113000,10871956670,4575,4575,4575,4570,731
20231122,112900,10868615875,4570,4570,4575,4570,3908
20231122,112800,10850754785,4575,4575,4580,4575,1076
20231122,112700,10845832040,4575,4570,4580,4570,1286
20231122,112600,10839948970,4575,4580,4580,4570,1938
20231122,112500,10831089530,4580,4565,4585,4560,3522
20231122,112400,10815009450,4560,4570,4590,4560,7122
20231122,112300,10782481470,4570,4570,4590,4570,2588
20231122,112200,10770641490,4570,4590,4595,4565,9932
20231122,112100,10725177960,4595,4590,4600,4585,981
20231122,112000,10720673460,4590,4610,4610,4590,5614
20231122,111900,10694891490,4600,4600,4610,4590,9293
20231122,111800,10652135440,4605,4595,4605,4595,3285
20231122,111700,10637028890,4595,4590,4595,4590,399
20231122,111600,10635197445,4590,4590,4590,4585,1719
20231122,111500,10627315320,4590,4580,4590,4580,1470
20231122,111400,10620571725,4580,4580,4580,4575,4471
20231122,111300,10600095045,4575,4570,4585,4570,4282
20231122,111200,10580511200,4570,4575,4575,4570,5526
20231122,111100,10555256665,4580,4580,4580,4570,6150
20231122,111000,10527095460,4580,4580,4585,4575,3960
20231122,110900,10508969885,4585,4575,4585,4575,2147
20231122,110800,10499136315,4575,4580,4580,4575,166
20231122,110700,10498376735,4580,4575,4580,4565,6089
20231122,110600,10470558830,4570,4565,4570,4565,5842
20231122,110500,10443878040,4565,4575,4575,4560,11233
20231122,110400,10392577810,4575,4575,4575,4570,2904
20231122,110300,10379293050,4575,4590,4590,4570,12033
20231122,110200,10324205750,4590,4610,4610,4590,9730
20231122,110100,10279464195,4605,4610,4610,4600,5857
20231122,110000,10252485955,4615,4610,4620,4605,1192
20231122,105900,10246987090,4610,4605,4615,4605,1845
20231122,105800,10238479890,4600,4610,4615,4600,5466
20231122,105700,10213306960,4615,4620,4620,4610,2346
20231122,105600,10202481370,4620,4625,4625,4615,1757
20231122,105500,10194365480,4625,4605,4625,4605,12768
20231122,105400,10135386280,4605,4605,4605,4595,5946
20231122,105300,10108039910,4605,4600,4605,4595,3978
20231122,105200,10089739525,4600,4590,4600,4585,1859
20231122,105100,10081202320,4590,4580,4590,4580,3973
20231122,105000,10062988940,4580,4575,4580,4575,7532
20231122,104900,10028512405,4580,4575,4580,4565,3349
20231122,104800,10013197405,4575,4575,4575,4570,7272
20231122,104700,9979942560,4570,4570,4570,4565,7829
20231122,104600,9944175755,4565,4565,4570,4560,11908
20231122,104500,9889782550,4565,4570,4575,4560,12516
20231122,104400,9832625790,4570,4565,4575,4560,7498
20231122,104300,9798403460,4565,4575,4580,4565,13713
20231122,104200,9735731065,4575,4580,4585,4575,14227
20231122,104100,9670558065,4590,4570,4590,4560,9303
20231122,104000,9628077465,4565,4580,4580,4555,22966
20231122,103900,9523127315,4580,4580,4585,4575,15296
20231122,103800,9453061540,4585,4580,4600,4570,17717
20231122,103700,9371774580,4580,4585,4585,4560,42366
20231122,103600,9178147875,4590,4605,4615,4580,20120
20231122,103500,9085638495,4605,4570,4645,4560,48915
20231122,103400,8860568840,4575,4640,4650,4550,77110
20231122,103300,8506128020,4645,4650,4650,4620,31316
20231122,103200,8361011715,4655,4720,4720,4600,132066
20231122,103100,7744058575,4720,4730,4730,4720,13609
20231122,103000,7679794980,4730,4735,4740,4725,8695
20231122,102900,7638642230,4740,4740,4740,4730,1326
20231122,102800,7632363940,4735,4750,4750,4735,6916
20231122,102700,7599574475,4750,4750,4765,4745,2860
20231122,102600,7585980985,4745,4740,4745,4735,2437
20231122,102500,7574427070,4735,4740,4750,4735,1904
20231122,102400,7565408240,4740,4735,4740,4730,7089
20231122,102300,7531853390,4735,4750,4750,4730,14045
20231122,102200,7465318460,4755,4750,4755,4740,6869
20231122,102100,7432711270,4750,4740,4755,4740,1935
20231122,102000,7423523450,4740,4755,4755,4740,7551
20231122,101900,7387688240,4760,4765,4765,4760,3587
20231122,101800,7370612755,4765,4775,4775,4765,5907
20231122,101700,7342453410,4775,4795,4795,4770,5166
20231122,101600,7317753070,4790,4775,4790,4770,10509
20231122,101500,7267583255,4765,4790,4790,4760,5039
20231122,101400,7243523540,4785,4785,4785,4760,5108
20231122,101300,7219115445,4785,4760,4790,4755,14506
20231122,101200,7149799640,4760,4765,4765,4755,4555
20231122,101100,7128112890,4765,4765,4770,4760,2944
20231122,101000,7114088995,4760,4750,4760,4750,6522
20231122,100900,7083086570,4755,4740,4755,4740,1976
20231122,100800,7073717585,4735,4745,4765,4735,6713
20231122,100700,7041844670,4730,4750,4750,4725,11741
20231122,100600,6986243055,4750,4750,4750,4745,5537
20231122,100500,6959953395,4745,4750,4755,4745,11094
20231122,100400,6907259965,4750,4765,4770,4750,22634
20231122,100300,6799572145,4770,4775,4780,4765,10725
20231122,100200,6748416645,4780,4780,4790,4775,3470
20231122,100100,6731830550,4775,4790,4790,4775,10956
20231122,100000,6679460315,4785,4780,4790,4775,6509
20231122,095900,6648315610,4775,4795,4795,4775,7419
20231122,095800,6612831000,4795,4780,4795,4770,4256
20231122,095700,6592483975,4775,4775,4780,4770,4170
20231122,095600,6572574555,4775,4805,4805,4775,2947
20231122,095500,6558472375,4805,4780,4805,4775,2582
20231122,095400,6546119055,4775,4790,4795,4775,5402
20231122,095300,6520290885,4795,4790,4800,4790,2078
20231122,095200,6510336520,4790,4770,4805,4770,9906
20231122,095100,6463028055,4775,4780,4780,4770,7632
20231122,095000,6426614765,4780,4785,4785,4775,13583
20231122,094900,6361735930,4785,4800,4800,4785,11570
20231122,094800,6306304800,4800,4805,4810,4800,2553
20231122,094700,6294041495,4810,4805,4815,4800,4486
20231122,094600,6272486700,4805,4820,4825,4805,7533
20231122,094500,6236260160,4825,4840,4840,4825,6629
20231122,094400,6204222870,4835,4840,4845,4835,13240
20231122,094300,6140167785,4835,4815,4845,4815,12451
20231122,094200,6079976080,4830,4800,4830,4795,8255
20231122,094100,6040279120,4800,4810,4810,4795,8115
20231122,094000,6001317775,4810,4820,4825,4810,4198
20231122,093900,5981122445,4825,4805,4825,4795,13271
20231122,093800,5917355075,4805,4810,4815,4805,6344
20231122,093700,5886850405,4810,4830,4830,4800,15813
20231122,093600,5810748895,4830,4815,4830,4815,7563
20231122,093500,5774275425,4815,4805,4820,4795,5758
20231122,093400,5746626285,4805,4820,4820,4790,20989
20231122,093300,5645761505,4820,4815,4840,4805,24149
20231122,093200,5529301005,4820,4805,4830,4785,23412
20231122,093100,5416647700,4785,4775,4805,4760,45841
20231122,093000,5197763375,4775,4835,4835,4775,44821
20231122,092900,4982619750,4830,4870,4880,4830,26281
20231122,092800,4854992900,4875,4870,4890,4865,27928
20231122,092700,4718858680,4870,4870,4895,4835,36664
20231122,092600,4540528500,4870,4910,4910,4855,65426
20231122,092500,4220892025,4905,4920,4960,4850,207160
20231122,092400,3202655410,4920,4815,4925,4795,107160
20231122,092300,2684320400,4795,4760,4830,4745,38775
20231122,092200,2498664900,4760,4715,4760,4710,28830
20231122,092100,2362354685,4725,4740,4745,4715,17595
20231122,092000,2279196435,4745,4750,4755,4735,9249
20231122,091900,2235327020,4750,4740,4755,4730,12566
20231122,091800,2175751170,4740,4740,4745,4730,9952
20231122,091700,2128635185,4735,4735,4750,4725,27689
20231122,091600,1997478480,4730,4710,4735,4700,61937
20231122,091500,1705843430,4715,4735,4745,4705,22138
20231122,091400,1601434545,4735,4735,4750,4705,43311
20231122,091300,1396813510,4735,4755,4760,4730,29751
20231122,091200,1255643780,4755,4760,4765,4755,21558
20231122,091100,1153075050,4760,4775,4775,4760,14608
20231122,091000,1083438810,4775,4775,4780,4770,12255
20231122,090900,1024932355,4775,4795,4795,4775,14816
20231122,090800,954062900,4795,4790,4815,4775,9077
20231122,090700,910598370,4790,4800,4800,4775,19850
20231122,090600,815671550,4800,4830,4830,4795,11467
20231122,090500,760539580,4830,4815,4830,4805,15593
20231122,090400,685405705,4825,4795,4825,4770,17307
20231122,090300,602307380,4795,4800,4800,4775,10781
20231122,090200,550742270,4800,4740,4835,4720,23516
20231122,090100,438953835,4740,4810,4810,4735,23186
20231122,090000,328496980,4810,4845,4845,4760,45949