stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,200000,12166777090,3620,3620,3620,3620,14726
20231122,195900,12166777090,3620,3620,3620,3620,0
20231122,195800,12166777090,3620,3620,3620,3620,0
20231122,195700,12166777090,3620,3620,3620,3620,0
20231122,195600,12166777090,3620,3620,3620,3620,0
20231122,195500,12166777090,3620,3620,3620,3620,0
20231122,195400,12166777090,3620,3620,3620,3620,0
20231122,195300,12166777090,3620,3620,3620,3620,0
20231122,195200,12166777090,3620,3620,3620,3620,0
20231122,195100,12166777090,3620,3620,3620,3620,0
20231122,195000,12166777090,3620,3620,3620,3620,0
20231122,194900,12166777090,3620,3620,3620,3620,0
20231122,194800,12166777090,3620,3620,3620,3620,0
20231122,194700,12166777090,3620,3620,3620,3620,0
20231122,194600,12166777090,3620,3620,3620,3620,0
20231122,194500,12166777090,3620,3620,3620,3620,0
20231122,194400,12166777090,3620,3620,3620,3620,0
20231122,194300,12166777090,3620,3620,3620,3620,0
20231122,194200,12166777090,3620,3620,3620,3620,0
20231122,194100,12166777090,3620,3620,3620,3620,0
20231122,194000,12166777090,3620,3620,3620,3620,0
20231122,193900,12166777090,3620,3620,3620,3620,0
20231122,193800,12166777090,3620,3620,3620,3620,0
20231122,193700,12166777090,3620,3620,3620,3620,0
20231122,193600,12166777090,3620,3620,3620,3620,0
20231122,193500,12166777090,3620,3620,3620,3620,0
20231122,193400,12166777090,3620,3620,3620,3620,0
20231122,193300,12166777090,3620,3620,3620,3620,0
20231122,193200,12166777090,3620,3620,3620,3620,0
20231122,193100,12166777090,3620,3620,3620,3620,0
20231122,193000,12166777090,3620,3620,3620,3620,14726
20231122,192900,12166777090,3620,3620,3620,3620,0
20231122,192800,12166777090,3620,3620,3620,3620,0
20231122,192700,12166777090,3620,3620,3620,3620,0
20231122,192600,12166777090,3620,3620,3620,3620,0
20231122,192500,12166777090,3620,3620,3620,3620,0
20231122,192400,12166777090,3620,3620,3620,3620,0
20231122,192300,12166777090,3620,3620,3620,3620,0
20231122,192200,12166777090,3620,3620,3620,3620,0
20231122,192100,12166777090,3620,3620,3620,3620,0
20231122,192000,12166777090,3620,3620,3620,3620,0
20231122,191900,12166777090,3620,3620,3620,3620,0
20231122,191800,12166777090,3620,3620,3620,3620,0
20231122,191700,12166777090,3620,3620,3620,3620,0
20231122,191600,12166777090,3620,3620,3620,3620,0
20231122,191500,12166777090,3620,3620,3620,3620,0
20231122,191400,12166777090,3620,3620,3620,3620,0
20231122,191300,12166777090,3620,3620,3620,3620,0
20231122,191200,12166777090,3620,3620,3620,3620,0
20231122,191100,12166777090,3620,3620,3620,3620,0
20231122,191000,12166777090,3620,3620,3620,3620,0
20231122,190900,12166777090,3620,3620,3620,3620,0
20231122,190800,12166777090,3620,3620,3620,3620,0
20231122,190700,12166777090,3620,3620,3620,3620,0
20231122,190600,12166777090,3620,3620,3620,3620,0
20231122,190500,12166777090,3620,3620,3620,3620,0
20231122,190400,12166777090,3620,3620,3620,3620,0
20231122,190300,12166777090,3620,3620,3620,3620,0
20231122,190200,12166777090,3620,3620,3620,3620,0
20231122,190100,12166777090,3620,3620,3620,3620,0
20231122,190000,12166777090,3620,3620,3620,3620,14726
20231122,185900,12166777090,3620,3620,3620,3620,0
20231122,185800,12166777090,3620,3620,3620,3620,0
20231122,185700,12166777090,3620,3620,3620,3620,0
20231122,185600,12166777090,3620,3620,3620,3620,0
20231122,185500,12166777090,3620,3620,3620,3620,0
20231122,185400,12166777090,3620,3620,3620,3620,0
20231122,185300,12166777090,3620,3620,3620,3620,0
20231122,185200,12166777090,3620,3620,3620,3620,0
20231122,185100,12166777090,3620,3620,3620,3620,0
20231122,185000,12166777090,3620,3620,3620,3620,0
20231122,184900,12166777090,3620,3620,3620,3620,0
20231122,184800,12166777090,3620,3620,3620,3620,0
20231122,184700,12166777090,3620,3620,3620,3620,0
20231122,184600,12166777090,3620,3620,3620,3620,0
20231122,184500,12166777090,3620,3620,3620,3620,0
20231122,184400,12166777090,3620,3620,3620,3620,0
20231122,184300,12166777090,3620,3620,3620,3620,0
20231122,184200,12166777090,3620,3620,3620,3620,0
20231122,184100,12166777090,3620,3620,3620,3620,0
20231122,184000,12166777090,3620,3620,3620,3620,0
20231122,183900,12166777090,3620,3620,3620,3620,0
20231122,183800,12166777090,3620,3620,3620,3620,0
20231122,183700,12166777090,3620,3620,3620,3620,0
20231122,183600,12166777090,3620,3620,3620,3620,0
20231122,183500,12166777090,3620,3620,3620,3620,0
20231122,183400,12166777090,3620,3620,3620,3620,0
20231122,183300,12166777090,3620,3620,3620,3620,0
20231122,183200,12166777090,3620,3620,3620,3620,0
20231122,183100,12166777090,3620,3620,3620,3620,0
20231122,183000,12166777090,3620,3620,3620,3620,14726
20231122,182900,12166777090,3620,3620,3620,3620,0
20231122,182800,12166777090,3620,3620,3620,3620,0
20231122,182700,12166777090,3620,3620,3620,3620,0
20231122,182600,12166777090,3620,3620,3620,3620,0
20231122,182500,12166777090,3620,3620,3620,3620,0
20231122,182400,12166777090,3620,3620,3620,3620,0
20231122,182300,12166777090,3620,3620,3620,3620,0
20231122,182200,12166777090,3620,3620,3620,3620,0
20231122,182100,12166777090,3620,3620,3620,3620,0
20231122,182000,12166777090,3620,3620,3620,3620,0
20231122,181900,12166777090,3620,3620,3620,3620,0
20231122,181800,12166777090,3620,3620,3620,3620,0
20231122,181700,12166777090,3620,3620,3620,3620,0
20231122,181600,12166777090,3620,3620,3620,3620,0
20231122,181500,12166777090,3620,3620,3620,3620,0
20231122,181400,12166777090,3620,3620,3620,3620,0
20231122,181300,12166777090,3620,3620,3620,3620,0
20231122,181200,12166777090,3620,3620,3620,3620,0
20231122,181100,12166777090,3620,3620,3620,3620,0
20231122,181000,12166777090,3620,3620,3620,3620,0
20231122,180900,12166777090,3620,3620,3620,3620,0
20231122,180800,12166777090,3620,3620,3620,3620,0
20231122,180700,12166777090,3620,3620,3620,3620,0
20231122,180600,12166777090,3620,3620,3620,3620,0
20231122,180500,12166777090,3620,3620,3620,3620,0
20231122,180400,12166777090,3620,3620,3620,3620,0
20231122,180300,12166777090,3620,3620,3620,3620,0
20231122,180200,12166777090,3620,3620,3620,3620,0
20231122,180100,12166777090,3620,3620,3620,3620,0
20231122,180000,12166777090,3620,3620,3620,3620,14726
20231122,175900,12166777090,3620,3620,3620,3620,0
20231122,175800,12166777090,3620,3620,3620,3620,0
20231122,175700,12166777090,3620,3620,3620,3620,0
20231122,175600,12166777090,3620,3620,3620,3620,0
20231122,175500,12166777090,3620,3620,3620,3620,0
20231122,175400,12166777090,3620,3620,3620,3620,0
20231122,175300,12166777090,3620,3620,3620,3620,0
20231122,175200,12166777090,3620,3620,3620,3620,0
20231122,175100,12166777090,3620,3620,3620,3620,0
20231122,175000,12166777090,3620,3620,3620,3620,0
20231122,174900,12166777090,3620,3620,3620,3620,0
20231122,174800,12166777090,3620,3620,3620,3620,0
20231122,174700,12166777090,3620,3620,3620,3620,0
20231122,174600,12166777090,3620,3620,3620,3620,0
20231122,174500,12166777090,3620,3620,3620,3620,0
20231122,174400,12166777090,3620,3620,3620,3620,0
20231122,174300,12166777090,3620,3620,3620,3620,0
20231122,174200,12166777090,3620,3620,3620,3620,0
20231122,174100,12166777090,3620,3620,3620,3620,0
20231122,174000,12166777090,3620,3620,3620,3620,0
20231122,173900,12166777090,3620,3620,3620,3620,0
20231122,173800,12166777090,3620,3620,3620,3620,0
20231122,173700,12166777090,3620,3620,3620,3620,0
20231122,173600,12166777090,3620,3620,3620,3620,0
20231122,173500,12166777090,3620,3620,3620,3620,0
20231122,173400,12166777090,3620,3620,3620,3620,0
20231122,173300,12166777090,3620,3620,3620,3620,0
20231122,173200,12166777090,3620,3620,3620,3620,0
20231122,173100,12166777090,3620,3620,3620,3620,0
20231122,173000,12166777090,3620,3620,3620,3620,14726
20231122,172900,12166777090,3620,3620,3620,3620,0
20231122,172800,12166777090,3620,3620,3620,3620,0
20231122,172700,12166777090,3620,3620,3620,3620,0
20231122,172600,12166777090,3620,3620,3620,3620,0
20231122,172500,12166777090,3620,3620,3620,3620,0
20231122,172400,12166777090,3620,3620,3620,3620,0
20231122,172300,12166777090,3620,3620,3620,3620,0
20231122,172200,12166777090,3620,3620,3620,3620,0
20231122,172100,12166777090,3620,3620,3620,3620,0
20231122,172000,12166777090,3620,3620,3620,3620,0
20231122,171900,12166777090,3620,3620,3620,3620,0
20231122,171800,12166777090,3620,3620,3620,3620,0
20231122,171700,12166777090,3620,3620,3620,3620,0
20231122,171600,12166777090,3620,3620,3620,3620,0
20231122,171500,12166777090,3620,3620,3620,3620,0
20231122,171400,12166777090,3620,3620,3620,3620,0
20231122,171300,12166777090,3620,3620,3620,3620,0
20231122,171200,12166777090,3620,3620,3620,3620,0
20231122,171100,12166777090,3620,3620,3620,3620,0
20231122,171000,12166777090,3620,3620,3620,3620,0
20231122,170900,12166777090,3620,3620,3620,3620,0
20231122,170800,12166777090,3620,3620,3620,3620,0
20231122,170700,12166777090,3620,3620,3620,3620,0
20231122,170600,12166777090,3620,3620,3620,3620,0
20231122,170500,12166777090,3620,3620,3620,3620,0
20231122,170400,12166777090,3620,3620,3620,3620,0
20231122,170300,12166777090,3620,3620,3620,3620,0
20231122,170200,12166777090,3620,3620,3620,3620,0
20231122,170100,12166777090,3620,3620,3620,3620,0
20231122,170000,12166777090,3620,3620,3620,3620,14726
20231122,165900,12166777090,3620,3620,3620,3620,0
20231122,165800,12166777090,3620,3620,3620,3620,0
20231122,165700,12166777090,3620,3620,3620,3620,0
20231122,165600,12166777090,3620,3620,3620,3620,0
20231122,165500,12166777090,3620,3620,3620,3620,0
20231122,165400,12166777090,3620,3620,3620,3620,0
20231122,165300,12166777090,3620,3620,3620,3620,0
20231122,165200,12166777090,3620,3620,3620,3620,0
20231122,165100,12166777090,3620,3620,3620,3620,0
20231122,165000,12166777090,3620,3620,3620,3620,0
20231122,164900,12166777090,3620,3620,3620,3620,0
20231122,164800,12166777090,3620,3620,3620,3620,0
20231122,164700,12166777090,3620,3620,3620,3620,0
20231122,164600,12166777090,3620,3620,3620,3620,0
20231122,164500,12166777090,3620,3620,3620,3620,0
20231122,164400,12166777090,3620,3620,3620,3620,0
20231122,164300,12166777090,3620,3620,3620,3620,0
20231122,164200,12166777090,3620,3620,3620,3620,0
20231122,164100,12166777090,3620,3620,3620,3620,0
20231122,164000,12166777090,3620,3620,3620,3620,0
20231122,163900,12166777090,3620,3620,3620,3620,0
20231122,163800,12166777090,3620,3620,3620,3620,0
20231122,163700,12166777090,3620,3620,3620,3620,0
20231122,163600,12166777090,3620,3620,3620,3620,0
20231122,163500,12166777090,3620,3620,3620,3620,0
20231122,163400,12166777090,3620,3620,3620,3620,0
20231122,163300,12166777090,3620,3620,3620,3620,0
20231122,163200,12166777090,3620,3620,3620,3620,0
20231122,163100,12166777090,3620,3620,3620,3620,0
20231122,163000,12166777090,3620,3620,3620,3620,14726
20231122,162900,12166777090,3620,3620,3620,3620,0
20231122,162800,12166777090,3620,3620,3620,3620,0
20231122,162700,12166777090,3620,3620,3620,3620,0
20231122,162600,12166777090,3620,3620,3620,3620,0
20231122,162500,12166777090,3620,3620,3620,3620,0
20231122,162400,12166777090,3620,3620,3620,3620,0
20231122,162300,12166777090,3620,3620,3620,3620,0
20231122,162200,12166777090,3620,3620,3620,3620,0
20231122,162100,12166777090,3620,3620,3620,3620,0
20231122,162000,12166777090,3620,3620,3620,3620,0
20231122,161900,12166777090,3620,3620,3620,3620,0
20231122,161800,12166777090,3620,3620,3620,3620,0
20231122,161700,12166777090,3620,3620,3620,3620,0
20231122,161600,12166777090,3620,3620,3620,3620,0
20231122,161500,12166777090,3620,3620,3620,3620,0
20231122,161400,12166777090,3620,3620,3620,3620,0
20231122,161300,12166777090,3620,3620,3620,3620,0
20231122,161200,12166777090,3620,3620,3620,3620,0
20231122,161100,12166777090,3620,3620,3620,3620,0
20231122,161000,12166777090,3620,3620,3620,3620,0
20231122,160900,12166777090,3620,3620,3620,3620,0
20231122,160800,12166777090,3620,3620,3620,3620,0
20231122,160700,12166777090,3620,3620,3620,3620,0
20231122,160600,12166777090,3620,3620,3620,3620,0
20231122,160500,12166777090,3620,3620,3620,3620,0
20231122,160400,12166777090,3620,3620,3620,3620,0
20231122,160300,12166777090,3620,3620,3620,3620,0
20231122,160200,12166777090,3620,3620,3620,3620,0
20231122,160100,12166777090,3620,3620,3620,3620,0
20231122,160000,12166777090,3620,3620,3620,3620,14726
20231122,155900,12166777090,3620,3620,3620,3620,0
20231122,155800,12166777090,3620,3620,3620,3620,0
20231122,155700,12166777090,3620,3620,3620,3620,0
20231122,155600,12166777090,3620,3620,3620,3620,0
20231122,155500,12166777090,3620,3620,3620,3620,0
20231122,155400,12166777090,3620,3620,3620,3620,0
20231122,155300,12166777090,3620,3620,3620,3620,0
20231122,155200,12166777090,3620,3620,3620,3620,0
20231122,155100,12166777090,3620,3620,3620,3620,0
20231122,155000,12166777090,3620,3620,3620,3620,0
20231122,154900,12166777090,3620,3620,3620,3620,0
20231122,154800,12166777090,3620,3620,3620,3620,0
20231122,154700,12166777090,3620,3620,3620,3620,0
20231122,154600,12166777090,3620,3620,3620,3620,0
20231122,154500,12166777090,3620,3620,3620,3620,0
20231122,154400,12166777090,3620,3620,3620,3620,0
20231122,154300,12166777090,3620,3620,3620,3620,0
20231122,154200,12166777090,3620,3620,3620,3620,0
20231122,154100,12166777090,3620,3620,3620,3620,0
20231122,154000,12166777090,3620,3620,3620,3620,0
20231122,153900,12166777090,3620,3620,3620,3620,0
20231122,153800,12166777090,3620,3620,3620,3620,0
20231122,153700,12166777090,3620,3620,3620,3620,0
20231122,153600,12166777090,3620,3620,3620,3620,0
20231122,153500,12166777090,3620,3620,3620,3620,0
20231122,153400,12166777090,3620,3620,3620,3620,0
20231122,153300,12166777090,3620,3620,3620,3620,0
20231122,153200,12166777090,3620,3620,3620,3620,0
20231122,153100,12166777090,3620,3620,3620,3620,0
20231122,153000,12166777090,3620,3620,3620,3620,29452
20231122,152900,12113468970,3640,3640,3640,3640,0
20231122,152800,12113468970,3640,3640,3640,3640,0
20231122,152700,12113468970,3640,3640,3640,3640,0
20231122,152600,12113468970,3640,3640,3640,3640,0
20231122,152500,12113468970,3640,3640,3640,3640,0
20231122,152400,12113468970,3640,3640,3640,3640,0
20231122,152300,12113468970,3640,3640,3640,3640,0
20231122,152200,12113468970,3640,3640,3640,3640,0
20231122,152100,12113468970,3640,3640,3640,3640,0
20231122,152000,12113468970,3640,3640,3640,3640,0
20231122,151900,12113468970,3640,3630,3640,3620,4157
20231122,151800,12098389655,3630,3625,3630,3625,723
20231122,151700,12095768600,3625,3635,3635,3625,2777
20231122,151600,12085690360,3635,3630,3635,3630,199
20231122,151500,12084967850,3635,3635,3635,3635,0
20231122,151400,12084967850,3635,3635,3635,3630,71
20231122,151300,12084710110,3630,3635,3635,3630,1021
20231122,151200,12081003875,3630,3630,3635,3630,174
20231122,151100,12080372250,3630,3630,3630,3630,96
20231122,151000,12080023770,3630,3630,3630,3630,7481
20231122,150900,12052867740,3630,3630,3630,3630,0
20231122,150800,12052867740,3630,3630,3635,3630,1121
20231122,150700,12048798410,3635,3635,3635,3635,0
20231122,150600,12048798410,3635,3635,3635,3635,1
20231122,150500,12048794775,3635,3625,3635,3620,639
20231122,150400,12046476900,3620,3630,3630,3620,3270
20231122,150300,12034625225,3625,3625,3625,3625,100
20231122,150200,12034262725,3625,3625,3625,3625,43
20231122,150100,12034106850,3640,3630,3640,3620,4549
20231122,150000,12017619795,3630,3630,3640,3630,217
20231122,145900,12016831545,3630,3635,3635,3630,4459
20231122,145800,12000637410,3640,3640,3640,3640,758
20231122,145700,11997878290,3640,3640,3640,3640,251
20231122,145600,11996964650,3640,3640,3640,3640,86
20231122,145500,11996651610,3650,3650,3650,3650,0
20231122,145400,11996651610,3650,3640,3650,3640,28
20231122,145300,11996549420,3650,3650,3650,3650,0
20231122,145200,11996549420,3650,3650,3650,3650,58
20231122,145100,11996337720,3640,3640,3640,3640,0
20231122,145000,11996337720,3640,3645,3645,3640,32
20231122,144900,11996221105,3655,3655,3655,3655,1
20231122,144800,11996217450,3655,3655,3655,3640,3525
20231122,144700,11983357310,3655,3655,3655,3650,771
20231122,144600,11980543015,3660,3655,3660,3655,226
20231122,144500,11979716730,3660,3660,3660,3655,307
20231122,144400,11978593345,3660,3665,3665,3660,79
20231122,144300,11978303930,3660,3660,3660,3660,207
20231122,144200,11977546310,3660,3660,3660,3660,17
20231122,144100,11977484090,3660,3655,3660,3655,2002
20231122,144000,11970166775,3655,3650,3655,3650,308
20231122,143900,11969041095,3655,3655,3655,3655,0
20231122,143800,11969041095,3655,3655,3655,3655,605
20231122,143700,11966829820,3655,3650,3655,3650,45
20231122,143600,11966665420,3655,3655,3655,3655,18
20231122,143500,11966599630,3650,3655,3655,3650,373
20231122,143400,11965238040,3655,3645,3655,3645,138
20231122,143300,11964734700,3645,3655,3655,3645,138
20231122,143200,11964230410,3655,3655,3655,3655,0
20231122,143100,11964230410,3655,3655,3655,3650,304
20231122,143000,11963120790,3655,3655,3655,3655,719
20231122,142900,11960492845,3655,3655,3655,3655,0
20231122,142800,11960492845,3655,3650,3655,3650,12
20231122,142700,11960448990,3655,3640,3655,3640,1833
20231122,142600,11953761240,3650,3645,3650,3640,492
20231122,142500,11951969030,3645,3640,3645,3635,7980
20231122,142400,11922930505,3640,3640,3640,3640,20
20231122,142300,11922857705,3635,3635,3635,3635,10
20231122,142200,11922821355,3640,3640,3640,3640,0
20231122,142100,11922821355,3640,3640,3640,3640,8
20231122,142000,11922792235,3635,3640,3640,3635,449
20231122,141900,11921159270,3640,3640,3640,3635,911
20231122,141800,11917843235,3640,3640,3640,3640,7
20231122,141700,11917817755,3640,3640,3640,3640,0
20231122,141600,11917817755,3640,3640,3640,3640,73
20231122,141500,11917552035,3645,3640,3645,3640,139
20231122,141400,11917045625,3640,3640,3645,3640,16
20231122,141300,11916987380,3640,3640,3640,3640,433
20231122,141200,11915411260,3645,3640,3645,3640,316
20231122,141100,11914260910,3645,3645,3645,3645,14
20231122,141000,11914209880,3640,3640,3640,3640,16
20231122,140900,11914151640,3645,3645,3645,3645,26
20231122,140800,11914056870,3640,3640,3640,3640,79
20231122,140700,11913769310,3645,3640,3645,3640,12
20231122,140600,11913725620,3645,3645,3645,3640,78
20231122,140500,11913441590,3640,3640,3640,3640,163
20231122,140400,11912848270,3635,3635,3635,3635,0
20231122,140300,11912848270,3635,3635,3635,3635,1157
20231122,140200,11908642575,3635,3640,3645,3635,155
20231122,140100,11908078715,3635,3635,3635,3635,290
20231122,140000,11907024565,3635,3645,3645,3635,943
20231122,135900,11903587465,3645,3640,3645,3640,1249
20231122,135800,11899040105,3645,3645,3645,3640,106
20231122,135700,11898653760,3640,3640,3640,3640,100
20231122,135600,11898289760,3640,3640,3640,3640,58
20231122,135500,11898078640,3640,3640,3640,3640,0
20231122,135400,11898078640,3640,3640,3640,3640,0
20231122,135300,11898078640,3640,3640,3640,3640,27
20231122,135200,11897980360,3640,3640,3640,3640,122
20231122,135100,11897536280,3645,3640,3645,3640,173
20231122,135000,11896905845,3640,3650,3650,3640,16
20231122,134900,11896847455,3650,3645,3650,3645,30
20231122,134800,11896737970,3645,3645,3645,3645,20
20231122,134700,11896665070,3640,3645,3645,3640,34
20231122,134600,11896541160,3645,3645,3645,3645,0
20231122,134500,11896541160,3645,3645,3645,3645,50
20231122,134400,11896358910,3650,3640,3650,3635,1618
20231122,134300,11890470980,3650,3640,3650,3640,11
20231122,134200,11890430930,3640,3640,3640,3640,19
20231122,134100,11890361770,3650,3640,3650,3640,1505
20231122,134000,11884883520,3650,3650,3650,3650,21
20231122,133900,11884806870,3645,3645,3645,3645,337
20231122,133800,11883578505,3645,3645,3645,3645,677
20231122,133700,11881110840,3645,3650,3650,3645,542
20231122,133600,11879135185,3635,3630,3645,3630,4287
20231122,133500,11863541815,3635,3630,3635,3630,73
20231122,133400,11863276590,3630,3635,3635,3625,107
20231122,133300,11862888650,3630,3635,3635,3630,7
20231122,133200,11862863235,3625,3625,3625,3625,1069
20231122,133100,11858988110,3620,3625,3625,3620,4463
20231122,133000,11842831975,3625,3620,3635,3620,105
20231122,132900,11842451730,3620,3640,3640,3620,5514
20231122,132800,11822446425,3635,3635,3640,3635,348
20231122,132700,11821181435,3630,3630,3630,3625,567
20231122,132600,11819124715,3630,3625,3630,3620,1669
20231122,132500,11813078640,3625,3625,3625,3625,0
20231122,132400,11813078640,3625,3625,3625,3625,5
20231122,132300,11813060515,3625,3625,3625,3625,138
20231122,132200,11812560265,3625,3625,3625,3625,151
20231122,132100,11812012890,3625,3620,3625,3620,19
20231122,132000,11811944105,3620,3620,3620,3620,818
20231122,131900,11808982945,3615,3620,3630,3615,3523
20231122,131800,11796234395,3620,3625,3625,3620,534
20231122,131700,11794301310,3635,3625,3635,3615,4036
20231122,131600,11779700660,3635,3635,3635,3635,1
20231122,131500,11779697025,3630,3630,3630,3630,637
20231122,131400,11777384715,3635,3625,3635,3625,1154
20231122,131300,11773201390,3635,3625,3635,3625,618
20231122,131200,11770960825,3625,3625,3625,3625,666
20231122,131100,11768546575,3620,3635,3635,3620,210
20231122,131000,11767785565,3630,3625,3630,3620,1601
20231122,130900,11761989930,3630,3640,3640,3620,2564
20231122,130800,11752691085,3640,3630,3640,3630,75
20231122,130700,11752418815,3630,3635,3635,3630,822
20231122,130600,11749433235,3640,3640,3640,3640,2
20231122,130500,11749425955,3640,3640,3640,3640,59
20231122,130400,11749211195,3640,3640,3640,3640,53
20231122,130300,11749018275,3640,3640,3640,3640,1
20231122,130200,11749014635,3625,3640,3640,3625,3646
20231122,130100,11735788600,3640,3640,3640,3640,0
20231122,130000,11735788600,3640,3635,3640,3635,345
20231122,125900,11734534050,3635,3635,3635,3635,127
20231122,125800,11734072405,3635,3640,3640,3635,779
20231122,125700,11731238900,3650,3650,3650,3650,10
20231122,125600,11731202400,3650,3650,3650,3650,0
20231122,125500,11731202400,3650,3650,3650,3650,15
20231122,125400,11731147650,3650,3640,3650,3640,404
20231122,125300,11729677030,3640,3650,3650,3640,148
20231122,125200,11729137830,3650,3635,3650,3635,1130
20231122,125100,11725024740,3635,3630,3635,3630,1313
20231122,125000,11720257535,3625,3630,3630,3625,72
20231122,124900,11719996525,3640,3640,3640,3640,0
20231122,124800,11719996525,3640,3620,3640,3620,240
20231122,124700,11719126290,3625,3635,3635,3625,1297
20231122,124600,11714418180,3635,3635,3635,3630,480
20231122,124500,11712673490,3640,3640,3640,3635,346
20231122,124400,11711415265,3630,3630,3630,3630,1550
20231122,124300,11705788765,3630,3630,3630,3630,0
20231122,124200,11705788765,3630,3630,3630,3630,0
20231122,124100,11705788765,3630,3620,3630,3620,1667
20231122,124000,11699752235,3625,3620,3625,3620,696
20231122,123900,11697232635,3620,3630,3630,3620,1997
20231122,123800,11690001290,3625,3630,3630,3625,202
20231122,123700,11689268540,3630,3630,3630,3625,1266
20231122,123600,11684673105,3630,3625,3630,3610,32107
20231122,123500,11568475070,3630,3635,3640,3620,8428
20231122,123400,11537933160,3640,3645,3645,3630,4078
20231122,123300,11523104135,3645,3650,3650,3645,1196
20231122,123200,11518744105,3650,3640,3650,3640,547
20231122,123100,11516752940,3645,3655,3655,3645,8
20231122,123000,11516723740,3635,3650,3660,3635,164
20231122,122900,11516126490,3655,3655,3660,3630,9733
20231122,122800,11480717875,3660,3665,3665,3660,6
20231122,122700,11480695910,3650,3665,3670,3650,120
20231122,122600,11480257240,3665,3650,3665,3645,732
20231122,122500,11477585960,3650,3660,3660,3650,149
20231122,122400,11477041555,3670,3670,3670,3670,21
20231122,122300,11476964485,3655,3665,3665,3655,15
20231122,122200,11476909630,3675,3660,3680,3660,559
20231122,122100,11474852555,3660,3660,3660,3650,283
20231122,122000,11473819055,3645,3660,3660,3645,938
20231122,121900,11470394885,3660,3660,3660,3660,100
20231122,121800,11470028885,3660,3660,3660,3660,1
20231122,121700,11470025225,3660,3650,3660,3645,2286
20231122,121600,11461681440,3655,3660,3660,3655,4
20231122,121500,11461666815,3645,3655,3655,3645,51
20231122,121400,11461480900,3660,3645,3660,3640,6727
20231122,121300,11436993340,3645,3660,3665,3645,7449
20231122,121200,11409793120,3665,3660,3665,3660,84
20231122,121100,11409485660,3665,3670,3670,3665,57
20231122,121000,11409276730,3670,3665,3670,3665,470
20231122,120900,11407554150,3670,3670,3680,3670,210
20231122,120800,11406783440,3670,3665,3670,3665,67
20231122,120700,11406537815,3670,3670,3670,3670,102
20231122,120600,11406163475,3665,3670,3670,3665,345
20231122,120500,11404898695,3670,3665,3670,3665,7
20231122,120400,11404873025,3665,3665,3680,3650,4601
20231122,120300,11388054855,3665,3675,3685,3665,1821
20231122,120200,11381366175,3680,3685,3685,3665,1142
20231122,120100,11377169425,3685,3690,3690,3670,1558
20231122,120000,11371442100,3685,3680,3695,3680,2393
20231122,115900,11362622165,3690,3680,3690,3680,554
20231122,115800,11360579400,3690,3685,3690,3675,4025
20231122,115700,11345772420,3685,3680,3690,3675,3113
20231122,115600,11334305600,3685,3685,3690,3680,5283
20231122,115500,11314826405,3690,3670,3690,3670,4181
20231122,115400,11299439690,3675,3670,3675,3660,1300
20231122,115300,11294667785,3660,3655,3670,3655,1167
20231122,115200,11290391125,3660,3660,3660,3650,3392
20231122,115100,11277977070,3655,3655,3660,3650,3907
20231122,115000,11263693630,3655,3650,3655,3640,1994
20231122,114900,11256433760,3655,3655,3655,3655,8
20231122,114800,11256404520,3640,3650,3655,3640,4681
20231122,114700,11239333620,3655,3655,3655,3650,395
20231122,114600,11237891485,3655,3660,3660,3655,1624
20231122,114500,11231955100,3660,3660,3660,3655,200
20231122,114400,11231223750,3660,3660,3660,3655,689
20231122,114300,11228704930,3660,3660,3660,3650,545
20231122,114200,11226715385,3660,3660,3660,3655,565
20231122,114100,11224647505,3660,3660,3660,3650,1766
20231122,114000,11218188650,3655,3655,3655,3655,606
20231122,113900,11215973720,3660,3660,3660,3660,402
20231122,113800,11214502400,3665,3665,3665,3645,170
20231122,113700,11213880775,3665,3670,3670,3665,100
20231122,113600,11213514185,3650,3650,3650,3645,1823
20231122,113500,11206867405,3635,3640,3650,3630,9489
20231122,113400,11172403435,3640,3645,3645,3640,607
20231122,113300,11170193890,3645,3645,3645,3640,1048
20231122,113200,11166373940,3645,3640,3645,3640,83
20231122,113100,11166071655,3645,3635,3645,3635,2045
20231122,113000,11158631965,3635,3640,3640,3635,1211
20231122,112900,11154229525,3645,3640,3645,3635,955
20231122,112800,11150756390,3645,3650,3650,3635,5606
20231122,112700,11130302345,3650,3650,3650,3635,1756
20231122,112600,11123919085,3635,3645,3650,3635,2232
20231122,112500,11115791355,3645,3645,3650,3635,2569
20231122,112400,11106432170,3640,3655,3655,3640,4995
20231122,112300,11088241200,3655,3665,3665,3655,2911
20231122,112200,11077593050,3660,3675,3675,3660,118
20231122,112100,11077160320,3675,3680,3680,3670,262
20231122,112000,11076196665,3680,3660,3680,3660,2988
20231122,111900,11065235660,3660,3650,3660,3645,490
20231122,111800,11063447695,3650,3640,3650,3640,9407
20231122,111700,11029181520,3645,3645,3645,3640,2207
20231122,111600,11021145630,3645,3645,3655,3645,4089
20231122,111500,11006240670,3650,3655,3660,3650,1598
20231122,111400,11000406840,3650,3660,3660,3645,1660
20231122,111300,10994349830,3650,3660,3665,3650,1107
20231122,111200,10990307835,3660,3665,3665,3650,84
20231122,111100,10990001050,3645,3655,3665,3645,1513
20231122,111000,10984469805,3665,3650,3665,3640,5497
20231122,110900,10964404420,3650,3665,3665,3645,3694
20231122,110800,10950923900,3670,3670,3675,3650,2631
20231122,110700,10941310810,3670,3655,3670,3650,611
20231122,110600,10939075250,3655,3675,3675,3650,7712
20231122,110500,10910900150,3660,3685,3685,3645,34519
20231122,110400,10784553990,3685,3695,3695,3680,4906
20231122,110300,10766479985,3685,3690,3690,3685,890
20231122,110200,10763199420,3690,3685,3695,3680,2652
20231122,110100,10753424345,3675,3705,3705,3675,8601
20231122,110000,10721682945,3705,3685,3705,3685,2491
20231122,105900,10712484980,3685,3670,3690,3670,5092
20231122,105800,10693765215,3675,3665,3675,3655,11335
20231122,105700,10652261890,3675,3675,3680,3665,11832
20231122,105600,10608834095,3680,3715,3715,3670,20606
20231122,105500,10532879285,3710,3705,3710,3690,7755
20231122,105400,10504167735,3705,3700,3705,3675,10648
20231122,105300,10464938475,3700,3685,3725,3680,13922
20231122,105200,10413513970,3700,3725,3740,3685,28862
20231122,105100,10306574320,3725,3735,3745,3720,7346
20231122,105000,10279183660,3740,3730,3755,3715,11669
20231122,104900,10235508265,3715,3740,3745,3710,29351
20231122,104800,10126097495,3745,3720,3755,3715,35399
20231122,104700,9993939620,3720,3710,3735,3695,43076
20231122,104600,9833804720,3705,3675,3720,3665,48807
20231122,104500,9653513375,3680,3990,3995,3610,259800
20231122,104400,8671346185,3990,3990,4025,3980,78629
20231122,104300,8356735640,3985,4000,4020,3980,78616
20231122,104200,8041859785,3995,3990,4020,3970,69379
20231122,104100,7764202045,4000,4010,4020,3975,49413
20231122,104000,7566866725,4010,3975,4010,3975,60562
20231122,103900,7324909055,3990,3970,3990,3965,34882
20231122,103800,7186194245,3965,3965,3995,3965,78323
20231122,103700,6874687070,3970,3985,3995,3965,64431
20231122,103600,6617803505,3975,3965,3985,3965,29906
20231122,103500,6498860010,3975,3980,3990,3960,62433
20231122,103400,6250495925,3975,3965,3985,3960,28308
20231122,103300,6137927365,3970,3980,3990,3955,61542
20231122,103200,5893314750,3975,3965,3980,3955,32816
20231122,103100,5762956600,3965,3950,3965,3945,24263
20231122,103000,5667004765,3945,3970,3980,3945,63133
20231122,102900,5416654715,3970,3960,3970,3950,26903
20231122,102800,5309957860,3955,3945,3960,3940,28022
20231122,102700,5199190230,3950,3975,3990,3935,72305
20231122,102600,4912555100,3965,3955,3980,3950,41001
20231122,102500,4749805385,3950,3940,3960,3940,26687
20231122,102400,4644382600,3945,3955,3990,3935,70126
20231122,102300,4366699065,3950,3935,3975,3925,39555
20231122,102200,4210464615,3925,3935,3940,3915,13898
20231122,102100,4155867770,3935,3930,3945,3925,16520
20231122,102000,4090852805,3935,3940,3945,3930,14458
20231122,101900,4033904090,3940,3930,3940,3920,12849
20231122,101800,3983345745,3920,3940,3945,3920,30392
20231122,101700,3863826720,3935,3945,3950,3920,19620
20231122,101600,3786632935,3945,3930,3945,3920,39787
20231122,101500,3629918825,3920,3920,3935,3920,12313
20231122,101400,3581542730,3925,3910,3925,3905,21207
20231122,101300,3498483400,3905,3935,3935,3895,19715
20231122,101200,3421285100,3935,3945,3945,3915,51932
20231122,101100,3217052890,3945,3920,3945,3915,55228
20231122,101000,3000011005,3925,3915,3925,3905,36902
20231122,100900,2855315840,3910,3915,3925,3905,39710
20231122,100800,2699692185,3915,3910,3920,3900,28110
20231122,100700,2589629495,3910,3900,3915,3900,19565
20231122,100600,2513186420,3905,3915,3925,3895,39741
20231122,100500,2357584375,3920,3920,3920,3910,33292
20231122,100400,2227120355,3920,3905,3920,3900,27844
20231122,100300,2118208555,3900,3910,3925,3895,41571
20231122,100200,1955533620,3915,3905,3920,3900,33639
20231122,100100,1823894870,3900,3895,3920,3885,55539
20231122,100000,1607069130,3885,3880,3895,3870,26425
20231122,095900,1504369960,3885,3890,3895,3865,28502
20231122,095800,1393662710,3880,3875,3895,3865,51759
20231122,095700,1192797060,3865,3880,3880,3860,13788
20231122,095600,1139385305,3880,3850,3880,3845,23911
20231122,095500,1046853825,3860,3875,3890,3850,23965
20231122,095400,953975085,3875,3850,3880,3845,22983
20231122,095300,865184585,3850,3840,3850,3815,13970
20231122,095200,811504770,3840,3825,3845,3815,15282
20231122,095100,752896965,3830,3850,3855,3820,27878
20231122,095000,645692150,3835,3835,3850,3815,29944
20231122,094900,530783775,3820,3830,3835,3795,13579
20231122,094800,478856450,3810,3855,3890,3795,39715
20231122,094700,326154885,3860,3825,3900,3825,39450
20231122,094600,174249790,3825,3745,3910,3745,33721
20231122,094500,45519245,3745,3745,3745,3745,7
20231122,094400,45493030,3750,3750,3750,3750,0
20231122,094300,45493030,3750,3755,3755,3750,2764
20231122,094200,35127910,3770,3770,3770,3770,0
20231122,094100,35127910,3770,3770,3770,3770,6
20231122,094000,35105290,3775,3775,3775,3775,0
20231122,093900,35105290,3775,3775,3775,3775,1
20231122,093800,35101515,3775,3775,3775,3775,0
20231122,093700,35101515,3775,3775,3775,3775,0
20231122,093600,35101515,3775,3775,3775,3775,1290
20231122,093500,30231765,3780,3770,3780,3770,305
20231122,093400,29081905,3770,3770,3770,3770,2
20231122,093300,29074365,3770,3770,3770,3770,0
20231122,093200,29074365,3770,3770,3770,3770,0
20231122,093100,29074365,3770,3770,3770,3770,0
20231122,093000,29074365,3770,3770,3770,3770,0
20231122,092900,29074365,3770,3770,3770,3770,1
20231122,092800,29070595,3745,3745,3745,3745,50
20231122,092700,28883345,3770,3770,3770,3770,0
20231122,092600,28883345,3770,3745,3770,3745,362
20231122,092500,27518630,3770,3770,3770,3770,1
20231122,092400,27514860,3770,3770,3770,3770,0
20231122,092300,27514860,3770,3770,3770,3770,291
20231122,092200,26417790,3770,3740,3770,3740,152
20231122,092100,25849280,3770,3770,3770,3770,0
20231122,092000,25849280,3770,3770,3770,3770,0
20231122,091900,25849280,3770,3770,3770,3770,0
20231122,091800,25849280,3770,3740,3770,3740,2661
20231122,091700,15879420,3735,3735,3735,3735,0
20231122,091600,15879420,3735,3735,3735,3735,1429
20231122,091500,10542105,3740,3740,3740,3740,16
20231122,091400,10482265,3745,3745,3745,3745,0
20231122,091300,10482265,3745,3745,3745,3745,0
20231122,091200,10482265,3745,3745,3745,3745,0
20231122,091100,10482265,3745,3745,3745,3745,0
20231122,091000,10482265,3745,3745,3745,3745,0
20231122,090900,10482265,3745,3745,3745,3745,0
20231122,090800,10482265,3745,3745,3745,3745,10
20231122,090700,10444815,3745,3745,3745,3745,0
20231122,090600,10444815,3745,3745,3745,3745,0
20231122,090500,10444815,3745,3725,3745,3725,1018
20231122,090400,6648155,3725,3725,3725,3725,0
20231122,090300,6648155,3725,3705,3725,3705,807
20231122,090200,3658200,3700,3725,3725,3700,221
20231122,090100,2840190,3730,3730,3730,3730,0
20231122,090000,2840190,3730,3730,3730,3730,303