stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,200000,346356840,3395,3395,3395,3395,407
20231122,195900,346356840,3395,3395,3395,3395,0
20231122,195800,346356840,3395,3395,3395,3395,0
20231122,195700,346356840,3395,3395,3395,3395,0
20231122,195600,346356840,3395,3395,3395,3395,0
20231122,195500,346356840,3395,3395,3395,3395,0
20231122,195400,346356840,3395,3395,3395,3395,0
20231122,195300,346356840,3395,3395,3395,3395,0
20231122,195200,346356840,3395,3395,3395,3395,0
20231122,195100,346356840,3395,3395,3395,3395,0
20231122,195000,346356840,3395,3395,3395,3395,0
20231122,194900,346356840,3395,3395,3395,3395,0
20231122,194800,346356840,3395,3395,3395,3395,0
20231122,194700,346356840,3395,3395,3395,3395,0
20231122,194600,346356840,3395,3395,3395,3395,0
20231122,194500,346356840,3395,3395,3395,3395,0
20231122,194400,346356840,3395,3395,3395,3395,0
20231122,194300,346356840,3395,3395,3395,3395,0
20231122,194200,346356840,3395,3395,3395,3395,0
20231122,194100,346356840,3395,3395,3395,3395,0
20231122,194000,346356840,3395,3395,3395,3395,0
20231122,193900,346356840,3395,3395,3395,3395,0
20231122,193800,346356840,3395,3395,3395,3395,0
20231122,193700,346356840,3395,3395,3395,3395,0
20231122,193600,346356840,3395,3395,3395,3395,0
20231122,193500,346356840,3395,3395,3395,3395,0
20231122,193400,346356840,3395,3395,3395,3395,0
20231122,193300,346356840,3395,3395,3395,3395,0
20231122,193200,346356840,3395,3395,3395,3395,0
20231122,193100,346356840,3395,3395,3395,3395,0
20231122,193000,346356840,3395,3395,3395,3395,407
20231122,192900,346356840,3395,3395,3395,3395,0
20231122,192800,346356840,3395,3395,3395,3395,0
20231122,192700,346356840,3395,3395,3395,3395,0
20231122,192600,346356840,3395,3395,3395,3395,0
20231122,192500,346356840,3395,3395,3395,3395,0
20231122,192400,346356840,3395,3395,3395,3395,0
20231122,192300,346356840,3395,3395,3395,3395,0
20231122,192200,346356840,3395,3395,3395,3395,0
20231122,192100,346356840,3395,3395,3395,3395,0
20231122,192000,346356840,3395,3395,3395,3395,0
20231122,191900,346356840,3395,3395,3395,3395,0
20231122,191800,346356840,3395,3395,3395,3395,0
20231122,191700,346356840,3395,3395,3395,3395,0
20231122,191600,346356840,3395,3395,3395,3395,0
20231122,191500,346356840,3395,3395,3395,3395,0
20231122,191400,346356840,3395,3395,3395,3395,0
20231122,191300,346356840,3395,3395,3395,3395,0
20231122,191200,346356840,3395,3395,3395,3395,0
20231122,191100,346356840,3395,3395,3395,3395,0
20231122,191000,346356840,3395,3395,3395,3395,0
20231122,190900,346356840,3395,3395,3395,3395,0
20231122,190800,346356840,3395,3395,3395,3395,0
20231122,190700,346356840,3395,3395,3395,3395,0
20231122,190600,346356840,3395,3395,3395,3395,0
20231122,190500,346356840,3395,3395,3395,3395,0
20231122,190400,346356840,3395,3395,3395,3395,0
20231122,190300,346356840,3395,3395,3395,3395,0
20231122,190200,346356840,3395,3395,3395,3395,0
20231122,190100,346356840,3395,3395,3395,3395,0
20231122,190000,346356840,3395,3395,3395,3395,407
20231122,185900,346356840,3395,3395,3395,3395,0
20231122,185800,346356840,3395,3395,3395,3395,0
20231122,185700,346356840,3395,3395,3395,3395,0
20231122,185600,346356840,3395,3395,3395,3395,0
20231122,185500,346356840,3395,3395,3395,3395,0
20231122,185400,346356840,3395,3395,3395,3395,0
20231122,185300,346356840,3395,3395,3395,3395,0
20231122,185200,346356840,3395,3395,3395,3395,0
20231122,185100,346356840,3395,3395,3395,3395,0
20231122,185000,346356840,3395,3395,3395,3395,0
20231122,184900,346356840,3395,3395,3395,3395,0
20231122,184800,346356840,3395,3395,3395,3395,0
20231122,184700,346356840,3395,3395,3395,3395,0
20231122,184600,346356840,3395,3395,3395,3395,0
20231122,184500,346356840,3395,3395,3395,3395,0
20231122,184400,346356840,3395,3395,3395,3395,0
20231122,184300,346356840,3395,3395,3395,3395,0
20231122,184200,346356840,3395,3395,3395,3395,0
20231122,184100,346356840,3395,3395,3395,3395,0
20231122,184000,346356840,3395,3395,3395,3395,0
20231122,183900,346356840,3395,3395,3395,3395,0
20231122,183800,346356840,3395,3395,3395,3395,0
20231122,183700,346356840,3395,3395,3395,3395,0
20231122,183600,346356840,3395,3395,3395,3395,0
20231122,183500,346356840,3395,3395,3395,3395,0
20231122,183400,346356840,3395,3395,3395,3395,0
20231122,183300,346356840,3395,3395,3395,3395,0
20231122,183200,346356840,3395,3395,3395,3395,0
20231122,183100,346356840,3395,3395,3395,3395,0
20231122,183000,346356840,3395,3395,3395,3395,407
20231122,182900,346356840,3395,3395,3395,3395,0
20231122,182800,346356840,3395,3395,3395,3395,0
20231122,182700,346356840,3395,3395,3395,3395,0
20231122,182600,346356840,3395,3395,3395,3395,0
20231122,182500,346356840,3395,3395,3395,3395,0
20231122,182400,346356840,3395,3395,3395,3395,0
20231122,182300,346356840,3395,3395,3395,3395,0
20231122,182200,346356840,3395,3395,3395,3395,0
20231122,182100,346356840,3395,3395,3395,3395,0
20231122,182000,346356840,3395,3395,3395,3395,0
20231122,181900,346356840,3395,3395,3395,3395,0
20231122,181800,346356840,3395,3395,3395,3395,0
20231122,181700,346356840,3395,3395,3395,3395,0
20231122,181600,346356840,3395,3395,3395,3395,0
20231122,181500,346356840,3395,3395,3395,3395,0
20231122,181400,346356840,3395,3395,3395,3395,0
20231122,181300,346356840,3395,3395,3395,3395,0
20231122,181200,346356840,3395,3395,3395,3395,0
20231122,181100,346356840,3395,3395,3395,3395,0
20231122,181000,346356840,3395,3395,3395,3395,0
20231122,180900,346356840,3395,3395,3395,3395,0
20231122,180800,346356840,3395,3395,3395,3395,0
20231122,180700,346356840,3395,3395,3395,3395,0
20231122,180600,346356840,3395,3395,3395,3395,0
20231122,180500,346356840,3395,3395,3395,3395,0
20231122,180400,346356840,3395,3395,3395,3395,0
20231122,180300,346356840,3395,3395,3395,3395,0
20231122,180200,346356840,3395,3395,3395,3395,0
20231122,180100,346356840,3395,3395,3395,3395,0
20231122,180000,346356840,3395,3395,3395,3395,407
20231122,175900,346356840,3395,3395,3395,3395,0
20231122,175800,346356840,3395,3395,3395,3395,0
20231122,175700,346356840,3395,3395,3395,3395,0
20231122,175600,346356840,3395,3395,3395,3395,0
20231122,175500,346356840,3395,3395,3395,3395,0
20231122,175400,346356840,3395,3395,3395,3395,0
20231122,175300,346356840,3395,3395,3395,3395,0
20231122,175200,346356840,3395,3395,3395,3395,0
20231122,175100,346356840,3395,3395,3395,3395,0
20231122,175000,346356840,3395,3395,3395,3395,0
20231122,174900,346356840,3395,3395,3395,3395,0
20231122,174800,346356840,3395,3395,3395,3395,0
20231122,174700,346356840,3395,3395,3395,3395,0
20231122,174600,346356840,3395,3395,3395,3395,0
20231122,174500,346356840,3395,3395,3395,3395,0
20231122,174400,346356840,3395,3395,3395,3395,0
20231122,174300,346356840,3395,3395,3395,3395,0
20231122,174200,346356840,3395,3395,3395,3395,0
20231122,174100,346356840,3395,3395,3395,3395,0
20231122,174000,346356840,3395,3395,3395,3395,0
20231122,173900,346356840,3395,3395,3395,3395,0
20231122,173800,346356840,3395,3395,3395,3395,0
20231122,173700,346356840,3395,3395,3395,3395,0
20231122,173600,346356840,3395,3395,3395,3395,0
20231122,173500,346356840,3395,3395,3395,3395,0
20231122,173400,346356840,3395,3395,3395,3395,0
20231122,173300,346356840,3395,3395,3395,3395,0
20231122,173200,346356840,3395,3395,3395,3395,0
20231122,173100,346356840,3395,3395,3395,3395,0
20231122,173000,346356840,3395,3395,3395,3395,407
20231122,172900,346356840,3395,3395,3395,3395,0
20231122,172800,346356840,3395,3395,3395,3395,0
20231122,172700,346356840,3395,3395,3395,3395,0
20231122,172600,346356840,3395,3395,3395,3395,0
20231122,172500,346356840,3395,3395,3395,3395,0
20231122,172400,346356840,3395,3395,3395,3395,0
20231122,172300,346356840,3395,3395,3395,3395,0
20231122,172200,346356840,3395,3395,3395,3395,0
20231122,172100,346356840,3395,3395,3395,3395,0
20231122,172000,346356840,3395,3395,3395,3395,0
20231122,171900,346356840,3395,3395,3395,3395,0
20231122,171800,346356840,3395,3395,3395,3395,0
20231122,171700,346356840,3395,3395,3395,3395,0
20231122,171600,346356840,3395,3395,3395,3395,0
20231122,171500,346356840,3395,3395,3395,3395,0
20231122,171400,346356840,3395,3395,3395,3395,0
20231122,171300,346356840,3395,3395,3395,3395,0
20231122,171200,346356840,3395,3395,3395,3395,0
20231122,171100,346356840,3395,3395,3395,3395,0
20231122,171000,346356840,3395,3395,3395,3395,0
20231122,170900,346356840,3395,3395,3395,3395,0
20231122,170800,346356840,3395,3395,3395,3395,0
20231122,170700,346356840,3395,3395,3395,3395,0
20231122,170600,346356840,3395,3395,3395,3395,0
20231122,170500,346356840,3395,3395,3395,3395,0
20231122,170400,346356840,3395,3395,3395,3395,0
20231122,170300,346356840,3395,3395,3395,3395,0
20231122,170200,346356840,3395,3395,3395,3395,0
20231122,170100,346356840,3395,3395,3395,3395,0
20231122,170000,346356840,3395,3395,3395,3395,407
20231122,165900,346356840,3395,3395,3395,3395,0
20231122,165800,346356840,3395,3395,3395,3395,0
20231122,165700,346356840,3395,3395,3395,3395,0
20231122,165600,346356840,3395,3395,3395,3395,0
20231122,165500,346356840,3395,3395,3395,3395,0
20231122,165400,346356840,3395,3395,3395,3395,0
20231122,165300,346356840,3395,3395,3395,3395,0
20231122,165200,346356840,3395,3395,3395,3395,0
20231122,165100,346356840,3395,3395,3395,3395,0
20231122,165000,346356840,3395,3395,3395,3395,0
20231122,164900,346356840,3395,3395,3395,3395,0
20231122,164800,346356840,3395,3395,3395,3395,0
20231122,164700,346356840,3395,3395,3395,3395,0
20231122,164600,346356840,3395,3395,3395,3395,0
20231122,164500,346356840,3395,3395,3395,3395,0
20231122,164400,346356840,3395,3395,3395,3395,0
20231122,164300,346356840,3395,3395,3395,3395,0
20231122,164200,346356840,3395,3395,3395,3395,0
20231122,164100,346356840,3395,3395,3395,3395,0
20231122,164000,346356840,3395,3395,3395,3395,0
20231122,163900,346356840,3395,3395,3395,3395,0
20231122,163800,346356840,3395,3395,3395,3395,0
20231122,163700,346356840,3395,3395,3395,3395,0
20231122,163600,346356840,3395,3395,3395,3395,0
20231122,163500,346356840,3395,3395,3395,3395,0
20231122,163400,346356840,3395,3395,3395,3395,0
20231122,163300,346356840,3395,3395,3395,3395,0
20231122,163200,346356840,3395,3395,3395,3395,0
20231122,163100,346356840,3395,3395,3395,3395,0
20231122,163000,346356840,3395,3395,3395,3395,407
20231122,162900,346356840,3395,3395,3395,3395,0
20231122,162800,346356840,3395,3395,3395,3395,0
20231122,162700,346356840,3395,3395,3395,3395,0
20231122,162600,346356840,3395,3395,3395,3395,0
20231122,162500,346356840,3395,3395,3395,3395,0
20231122,162400,346356840,3395,3395,3395,3395,0
20231122,162300,346356840,3395,3395,3395,3395,0
20231122,162200,346356840,3395,3395,3395,3395,0
20231122,162100,346356840,3395,3395,3395,3395,0
20231122,162000,346356840,3395,3395,3395,3395,0
20231122,161900,346356840,3395,3395,3395,3395,0
20231122,161800,346356840,3395,3395,3395,3395,0
20231122,161700,346356840,3395,3395,3395,3395,0
20231122,161600,346356840,3395,3395,3395,3395,0
20231122,161500,346356840,3395,3395,3395,3395,0
20231122,161400,346356840,3395,3395,3395,3395,0
20231122,161300,346356840,3395,3395,3395,3395,0
20231122,161200,346356840,3395,3395,3395,3395,0
20231122,161100,346356840,3395,3395,3395,3395,0
20231122,161000,346356840,3395,3395,3395,3395,0
20231122,160900,346356840,3395,3395,3395,3395,0
20231122,160800,346356840,3395,3395,3395,3395,0
20231122,160700,346356840,3395,3395,3395,3395,0
20231122,160600,346356840,3395,3395,3395,3395,0
20231122,160500,346356840,3395,3395,3395,3395,0
20231122,160400,346356840,3395,3395,3395,3395,0
20231122,160300,346356840,3395,3395,3395,3395,0
20231122,160200,346356840,3395,3395,3395,3395,0
20231122,160100,346356840,3395,3395,3395,3395,0
20231122,160000,346356840,3395,3395,3395,3395,407
20231122,155900,346356840,3395,3395,3395,3395,0
20231122,155800,346356840,3395,3395,3395,3395,0
20231122,155700,346356840,3395,3395,3395,3395,0
20231122,155600,346356840,3395,3395,3395,3395,0
20231122,155500,346356840,3395,3395,3395,3395,0
20231122,155400,346356840,3395,3395,3395,3395,0
20231122,155300,346356840,3395,3395,3395,3395,0
20231122,155200,346356840,3395,3395,3395,3395,0
20231122,155100,346356840,3395,3395,3395,3395,0
20231122,155000,346356840,3395,3395,3395,3395,0
20231122,154900,346356840,3395,3395,3395,3395,0
20231122,154800,346356840,3395,3395,3395,3395,0
20231122,154700,346356840,3395,3395,3395,3395,0
20231122,154600,346356840,3395,3395,3395,3395,0
20231122,154500,346356840,3395,3395,3395,3395,0
20231122,154400,346356840,3395,3395,3395,3395,0
20231122,154300,346356840,3395,3395,3395,3395,0
20231122,154200,346356840,3395,3395,3395,3395,0
20231122,154100,346356840,3395,3395,3395,3395,0
20231122,154000,346356840,3395,3395,3395,3395,0
20231122,153900,346356840,3395,3395,3395,3395,0
20231122,153800,346356840,3395,3395,3395,3395,0
20231122,153700,346356840,3395,3395,3395,3395,0
20231122,153600,346356840,3395,3395,3395,3395,0
20231122,153500,346356840,3395,3395,3395,3395,0
20231122,153400,346356840,3395,3395,3395,3395,0
20231122,153300,346356840,3395,3395,3395,3395,0
20231122,153200,346356840,3395,3395,3395,3395,0
20231122,153100,346356840,3395,3395,3395,3395,0
20231122,153000,346356840,3395,3395,3395,3395,814
20231122,152900,344975075,3395,3395,3395,3395,0
20231122,152800,344975075,3395,3395,3395,3395,0
20231122,152700,344975075,3395,3395,3395,3395,0
20231122,152600,344975075,3395,3395,3395,3395,0
20231122,152500,344975075,3395,3395,3395,3395,0
20231122,152400,344975075,3395,3395,3395,3395,0
20231122,152300,344975075,3395,3395,3395,3395,0
20231122,152200,344975075,3395,3395,3395,3395,0
20231122,152100,344975075,3395,3395,3395,3395,0
20231122,152000,344975075,3395,3395,3395,3395,0
20231122,151900,344975075,3395,3395,3395,3395,3
20231122,151800,344964890,3390,3390,3390,3390,50
20231122,151700,344795390,3390,3390,3395,3390,64
20231122,151600,344578395,3390,3395,3395,3390,797
20231122,151500,341876535,3390,3400,3400,3390,130
20231122,151400,341434695,3400,3390,3400,3390,31
20231122,151300,341329445,3390,3395,3395,3390,28
20231122,151200,341234390,3390,3390,3395,3390,109
20231122,151100,340864745,3390,3390,3395,3390,68
20231122,151000,340633940,3390,3390,3390,3390,26
20231122,150900,340545800,3390,3395,3395,3385,826
20231122,150800,337744515,3395,3395,3400,3395,90
20231122,150700,337438790,3400,3410,3410,3400,1239
20231122,150600,333225220,3415,3410,3415,3410,153
20231122,150500,332703255,3410,3415,3415,3410,3747
20231122,150400,319916185,3415,3405,3415,3405,181
20231122,150300,319298680,3405,3405,3405,3405,26
20231122,150200,319210150,3405,3410,3410,3405,30
20231122,150100,319107995,3410,3410,3410,3405,508
20231122,150000,317375855,3410,3415,3420,3410,307
20231122,145900,316328610,3425,3420,3425,3420,122
20231122,145800,315911065,3415,3420,3420,3415,396
20231122,145700,314558255,3425,3420,3425,3420,150
20231122,145600,314044645,3420,3425,3425,3420,117
20231122,145500,313644050,3425,3425,3425,3420,149
20231122,145400,313133860,3425,3425,3425,3420,149
20231122,145300,312623670,3420,3425,3425,3415,91
20231122,145200,312312290,3420,3415,3420,3415,3092
20231122,145100,301738110,3410,3415,3420,3410,158
20231122,145000,301198345,3415,3410,3420,3410,149
20231122,144900,300689340,3415,3415,3415,3415,122
20231122,144800,300272710,3420,3420,3420,3415,448
20231122,144700,298742180,3420,3420,3420,3415,148
20231122,144600,298236150,3415,3420,3420,3415,95
20231122,144500,297911395,3415,3420,3420,3415,147
20231122,144400,297408780,3420,3420,3420,3415,1601
20231122,144300,291933500,3420,3420,3420,3415,148
20231122,144200,291427470,3420,3420,3420,3415,153
20231122,144100,290904355,3415,3410,3415,3410,128
20231122,144000,290467380,3415,3410,3415,3410,149
20231122,143900,289958680,3415,3415,3415,3410,206
20231122,143800,289255335,3415,3415,3415,3410,156
20231122,143700,288722720,3420,3420,3420,3415,151
20231122,143600,288206445,3415,3415,3415,3415,104
20231122,143500,287851285,3415,3415,3415,3410,150
20231122,143400,287339170,3410,3415,3415,3410,269
20231122,143300,286420670,3410,3410,3415,3410,94
20231122,143200,286099825,3410,3410,3415,3410,172
20231122,143100,285512695,3415,3415,3415,3410,147
20231122,143000,285010815,3410,3410,3410,3405,97
20231122,142900,284680195,3410,3410,3410,3405,150
20231122,142800,284168820,3410,3410,3410,3405,151
20231122,142700,283654045,3410,3415,3415,3410,151
20231122,142600,283138485,3410,3410,3415,3410,103
20231122,142500,282786945,3410,3410,3415,3410,190
20231122,142400,282138735,3410,3415,3415,3410,115
20231122,142300,281746050,3415,3410,3415,3405,4801
20231122,142200,265397035,3410,3410,3415,3410,125
20231122,142100,264970475,3415,3415,3415,3410,254
20231122,142000,264103205,3415,3410,3415,3410,124
20231122,141900,263680055,3410,3415,3415,3410,140
20231122,141800,263202345,3415,3415,3415,3405,451
20231122,141700,261665450,3415,3415,3415,3415,124
20231122,141600,261241990,3405,3410,3415,3405,563
20231122,141500,259321740,3410,3410,3410,3410,173
20231122,141400,258731810,3410,3410,3410,3410,162
20231122,141300,258179390,3410,3410,3410,3410,125
20231122,141200,257753140,3410,3410,3410,3410,124
20231122,141100,257330300,3410,3410,3410,3410,141
20231122,141000,256849490,3410,3410,3410,3410,124
20231122,140900,256426650,3410,3410,3410,3405,227
20231122,140800,255653080,3410,3410,3410,3410,0
20231122,140700,255653080,3410,3410,3410,3410,0
20231122,140600,255653080,3410,3410,3410,3410,1
20231122,140500,255649670,3410,3410,3410,3410,0
20231122,140400,255649670,3410,3410,3410,3410,18
20231122,140300,255588290,3410,3410,3410,3410,0
20231122,140200,255588290,3410,3410,3410,3410,0
20231122,140100,255588290,3410,3405,3410,3405,3
20231122,140000,255578065,3410,3410,3410,3410,0
20231122,135900,255578065,3410,3410,3410,3410,8
20231122,135800,255550785,3410,3410,3410,3410,8
20231122,135700,255523505,3410,3405,3410,3405,31
20231122,135600,255417805,3410,3410,3410,3410,0
20231122,135500,255417805,3410,3410,3410,3410,33
20231122,135400,255305275,3405,3405,3405,3405,0
20231122,135300,255305275,3405,3405,3405,3405,60
20231122,135200,255100975,3405,3405,3405,3405,2
20231122,135100,255094165,3410,3410,3410,3410,12
20231122,135000,255053245,3410,3410,3410,3410,10
20231122,134900,255019145,3410,3410,3410,3410,319
20231122,134800,253931355,3410,3410,3410,3410,1
20231122,134700,253927945,3410,3410,3410,3410,0
20231122,134600,253927945,3410,3410,3410,3410,0
20231122,134500,253927945,3410,3410,3410,3410,4
20231122,134400,253914305,3410,3410,3410,3410,29
20231122,134300,253815415,3410,3410,3410,3410,10
20231122,134200,253781315,3405,3405,3405,3405,0
20231122,134100,253781315,3405,3405,3405,3405,0
20231122,134000,253781315,3405,3410,3410,3405,63
20231122,133900,253566490,3410,3410,3410,3410,0
20231122,133800,253566490,3410,3410,3410,3410,0
20231122,133700,253566490,3410,3410,3410,3410,0
20231122,133600,253566490,3410,3410,3410,3410,0
20231122,133500,253566490,3410,3410,3410,3410,0
20231122,133400,253566490,3410,3410,3410,3410,219
20231122,133300,252819700,3410,3410,3410,3410,0
20231122,133200,252819700,3410,3410,3410,3410,0
20231122,133100,252819700,3410,3410,3410,3410,0
20231122,133000,252819700,3410,3410,3410,3410,0
20231122,132900,252819700,3410,3410,3410,3410,0
20231122,132800,252819700,3410,3415,3415,3410,281
20231122,132700,251861385,3415,3415,3415,3415,1
20231122,132600,251857970,3415,3415,3415,3415,3
20231122,132500,251847725,3415,3415,3415,3415,0
20231122,132400,251847725,3415,3415,3415,3415,0
20231122,132300,251847725,3415,3415,3415,3415,0
20231122,132200,251847725,3415,3415,3415,3415,82
20231122,132100,251567695,3415,3415,3415,3415,0
20231122,132000,251567695,3415,3415,3415,3415,40
20231122,131900,251431095,3410,3410,3410,3410,0
20231122,131800,251431095,3410,3410,3410,3410,0
20231122,131700,251431095,3410,3410,3410,3410,0
20231122,131600,251431095,3410,3410,3410,3410,0
20231122,131500,251431095,3410,3410,3410,3410,0
20231122,131400,251431095,3410,3410,3410,3410,0
20231122,131300,251431095,3410,3410,3410,3410,0
20231122,131200,251431095,3410,3410,3410,3410,0
20231122,131100,251431095,3410,3410,3410,3410,171
20231122,131000,250847985,3410,3410,3410,3410,0
20231122,130900,250847985,3410,3420,3420,3410,5
20231122,130800,250830895,3410,3410,3410,3410,3
20231122,130700,250820665,3420,3410,3420,3410,32
20231122,130600,250711335,3410,3410,3410,3410,4
20231122,130500,250697695,3410,3410,3410,3410,57
20231122,130400,250503325,3415,3415,3415,3415,0
20231122,130300,250503325,3415,3415,3415,3415,0
20231122,130200,250503325,3415,3415,3415,3415,1
20231122,130100,250499910,3415,3415,3415,3415,0
20231122,130000,250499910,3415,3420,3420,3415,247
20231122,125900,249656130,3420,3420,3420,3420,0
20231122,125800,249656130,3420,3420,3420,3420,6
20231122,125700,249635610,3420,3415,3420,3415,407
20231122,125600,248243705,3415,3415,3415,3415,0
20231122,125500,248243705,3415,3415,3415,3415,90
20231122,125400,247936355,3415,3415,3415,3415,425
20231122,125300,246484980,3420,3420,3420,3420,7
20231122,125200,246461040,3420,3420,3420,3420,1
20231122,125100,246457620,3420,3420,3420,3420,1
20231122,125000,246454200,3415,3415,3415,3415,1
20231122,124900,246450785,3420,3420,3420,3420,800
20231122,124800,243714785,3420,3420,3420,3420,0
20231122,124700,243714785,3420,3420,3420,3420,255
20231122,124600,242842685,3420,3420,3420,3420,0
20231122,124500,242842685,3420,3410,3420,3410,1646
20231122,124400,237216600,3410,3415,3415,3410,55
20231122,124300,237029025,3410,3410,3410,3410,100
20231122,124200,236688025,3410,3410,3410,3410,3
20231122,124100,236677795,3410,3410,3410,3410,12
20231122,124000,236636875,3410,3410,3410,3410,758
20231122,123900,234052095,3410,3400,3410,3400,939
20231122,123800,230855395,3400,3405,3405,3400,32
20231122,123700,230746440,3405,3405,3405,3405,0
20231122,123600,230746440,3405,3405,3405,3405,100
20231122,123500,230405940,3400,3400,3400,3400,1
20231122,123400,230402540,3400,3405,3405,3400,7
20231122,123300,230378720,3405,3405,3405,3405,0
20231122,123200,230378720,3405,3405,3405,3405,0
20231122,123100,230378720,3405,3405,3405,3405,54
20231122,123000,230194850,3405,3405,3405,3405,404
20231122,122900,228819230,3405,3405,3405,3405,16
20231122,122800,228764750,3405,3405,3405,3405,1
20231122,122700,228761345,3410,3410,3410,3410,0
20231122,122600,228761345,3410,3410,3410,3410,0
20231122,122500,228761345,3410,3410,3410,3410,5
20231122,122400,228744295,3400,3400,3400,3400,0
20231122,122300,228744295,3400,3400,3400,3400,0
20231122,122200,228744295,3400,3400,3400,3400,0
20231122,122100,228744295,3400,3405,3405,3400,105
20231122,122000,228387290,3405,3405,3405,3405,0
20231122,121900,228387290,3405,3405,3405,3405,10
20231122,121800,228353240,3400,3400,3400,3400,0
20231122,121700,228353240,3400,3400,3400,3400,0
20231122,121600,228353240,3400,3400,3400,3400,0
20231122,121500,228353240,3400,3400,3400,3400,0
20231122,121400,228353240,3400,3400,3400,3400,0
20231122,121300,228353240,3400,3410,3410,3400,23
20231122,121200,228274975,3410,3410,3410,3410,6
20231122,121100,228254515,3410,3410,3410,3410,0
20231122,121000,228254515,3410,3410,3410,3410,0
20231122,120900,228254515,3410,3410,3410,3410,6000
20231122,120800,207794515,3410,3410,3410,3410,10
20231122,120700,207760415,3410,3410,3410,3410,6
20231122,120600,207739955,3410,3410,3410,3410,0
20231122,120500,207739955,3410,3410,3410,3395,319
20231122,120400,206654565,3410,3410,3410,3410,40
20231122,120300,206518165,3410,3410,3410,3410,10
20231122,120200,206484065,3410,3410,3410,3410,20
20231122,120100,206415865,3410,3410,3410,3410,0
20231122,120000,206415865,3410,3410,3410,3410,0
20231122,115900,206415865,3410,3410,3410,3410,10
20231122,115800,206381765,3405,3405,3405,3405,0
20231122,115700,206381765,3405,3405,3405,3405,0
20231122,115600,206381765,3405,3405,3405,3405,0
20231122,115500,206381765,3405,3405,3405,3405,169
20231122,115400,205806320,3405,3405,3405,3405,700
20231122,115300,203422820,3405,3405,3405,3405,0
20231122,115200,203422820,3405,3405,3405,3405,49
20231122,115100,203255975,3405,3405,3405,3405,151
20231122,115000,202741820,3400,3400,3400,3400,0
20231122,114900,202741820,3400,3400,3400,3400,0
20231122,114800,202741820,3400,3400,3400,3400,0
20231122,114700,202741820,3400,3400,3400,3400,0
20231122,114600,202741820,3400,3400,3400,3400,150
20231122,114500,202231820,3405,3405,3405,3405,0
20231122,114400,202231820,3405,3405,3405,3405,0
20231122,114300,202231820,3405,3405,3405,3405,0
20231122,114200,202231820,3405,3405,3405,3405,2
20231122,114100,202225010,3405,3405,3405,3405,0
20231122,114000,202225010,3405,3410,3410,3405,228
20231122,113900,201448280,3415,3405,3415,3405,2702
20231122,113800,192240625,3400,3400,3400,3400,1374
20231122,113700,187569025,3395,3395,3395,3395,647
20231122,113600,185372460,3400,3400,3400,3400,0
20231122,113500,185372460,3400,3400,3400,3400,4
20231122,113400,185358860,3395,3400,3400,3395,516
20231122,113300,183606985,3400,3400,3400,3400,1
20231122,113200,183603585,3400,3400,3400,3400,0
20231122,113100,183603585,3400,3400,3400,3400,0
20231122,113000,183603585,3400,3400,3400,3400,1
20231122,112900,183600185,3400,3400,3400,3400,40
20231122,112800,183464185,3395,3395,3395,3395,0
20231122,112700,183464185,3395,3395,3395,3395,228
20231122,112600,182690125,3395,3395,3395,3395,0
20231122,112500,182690125,3395,3395,3395,3395,2
20231122,112400,182683335,3390,3390,3390,3390,0
20231122,112300,182683335,3390,3390,3390,3390,8
20231122,112200,182656215,3390,3390,3390,3390,13
20231122,112100,182612145,3395,3395,3395,3395,5
20231122,112000,182595170,3395,3395,3395,3395,20
20231122,111900,182527270,3395,3390,3395,3390,30
20231122,111800,182425495,3395,3395,3395,3395,2
20231122,111700,182418705,3380,3395,3400,3380,1040
20231122,111600,178888050,3395,3395,3395,3395,1
20231122,111500,178884655,3390,3390,3390,3390,1161
20231122,111400,174948865,3390,3385,3390,3385,586
20231122,111300,172964860,3380,3380,3380,3380,0
20231122,111200,172964860,3380,3385,3385,3380,40
20231122,111100,172829655,3385,3385,3385,3385,1
20231122,111000,172826270,3385,3385,3385,3385,0
20231122,110900,172826270,3385,3385,3385,3385,16
20231122,110800,172772110,3385,3385,3385,3385,4
20231122,110700,172758570,3385,3385,3385,3385,1
20231122,110600,172755185,3380,3380,3380,3380,0
20231122,110500,172755185,3380,3380,3380,3380,40
20231122,110400,172619985,3385,3385,3385,3385,2
20231122,110300,172613215,3385,3385,3385,3385,0
20231122,110200,172613215,3385,3385,3385,3385,35
20231122,110100,172494740,3385,3385,3385,3385,90
20231122,110000,172190090,3385,3385,3385,3385,0
20231122,105900,172190090,3385,3385,3385,3385,0
20231122,105800,172190090,3385,3385,3385,3385,0
20231122,105700,172190090,3385,3385,3385,3385,6
20231122,105600,172169780,3375,3380,3380,3375,510
20231122,105500,170447480,3380,3380,3380,3380,1000
20231122,105400,167067480,3385,3380,3385,3380,176
20231122,105300,166472470,3385,3385,3385,3385,0
20231122,105200,166472470,3385,3385,3385,3385,0
20231122,105100,166472470,3385,3385,3385,3385,10
20231122,105000,166438620,3385,3385,3385,3385,1
20231122,104900,166435235,3385,3375,3385,3375,15
20231122,104800,166384560,3385,3385,3385,3385,1
20231122,104700,166381175,3375,3385,3385,3375,966
20231122,104600,163120735,3385,3385,3385,3385,5
20231122,104500,163103810,3385,3385,3385,3385,0
20231122,104400,163103810,3385,3385,3385,3385,0
20231122,104300,163103810,3385,3380,3385,3380,111
20231122,104200,162728625,3385,3380,3385,3380,343
20231122,104100,161567670,3380,3380,3380,3380,0
20231122,104000,161567670,3380,3380,3380,3380,0
20231122,103900,161567670,3380,3380,3380,3380,20
20231122,103800,161500070,3380,3375,3380,3375,178
20231122,103700,160898455,3380,3380,3380,3380,2
20231122,103600,160891695,3380,3380,3380,3380,49
20231122,103500,160726075,3375,3375,3375,3375,10
20231122,103400,160692325,3375,3375,3375,3375,10
20231122,103300,160658575,3380,3380,3380,3380,1
20231122,103200,160655195,3375,3375,3375,3375,1
20231122,103100,160651820,3375,3370,3375,3370,1248
20231122,103000,156439870,3375,3375,3375,3375,5
20231122,102900,156422995,3380,3370,3380,3370,130
20231122,102800,155984885,3385,3375,3385,3370,175
20231122,102700,155394925,3375,3375,3375,3375,50
20231122,102600,155226175,3380,3380,3380,3380,2
20231122,102500,155219415,3385,3385,3385,3385,1
20231122,102400,155216030,3370,3380,3380,3370,3307
20231122,102300,144054770,3395,3390,3395,3390,16
20231122,102200,144000525,3390,3390,3390,3390,802
20231122,102100,141281745,3390,3385,3390,3385,189
20231122,102000,140641480,3385,3385,3385,3385,51
20231122,101900,140468845,3380,3385,3385,3380,119
20231122,101800,140066610,3385,3380,3385,3380,90
20231122,101700,139762255,3380,3380,3380,3380,0
20231122,101600,139762255,3380,3380,3380,3380,3
20231122,101500,139752115,3375,3375,3375,3375,2
20231122,101400,139745365,3375,3375,3375,3375,201
20231122,101300,139066990,3375,3370,3375,3370,27
20231122,101200,138975910,3370,3370,3370,3370,17
20231122,101100,138918620,3375,3375,3380,3375,201
20231122,101000,138240240,3370,3380,3380,3370,574
20231122,100900,136303170,3375,3380,3380,3375,20
20231122,100800,136235665,3375,3375,3375,3375,174
20231122,100700,135648415,3375,3375,3375,3375,0
20231122,100600,135648415,3375,3375,3375,3375,7
20231122,100500,135624790,3375,3375,3375,3375,12
20231122,100400,135584290,3375,3375,3375,3375,1
20231122,100300,135580915,3375,3375,3375,3375,51
20231122,100200,135408790,3370,3375,3375,3370,15
20231122,100100,135358170,3375,3375,3375,3375,31
20231122,100000,135253545,3375,3375,3375,3375,0
20231122,095900,135253545,3375,3375,3375,3375,0
20231122,095800,135253545,3375,3375,3375,3375,0
20231122,095700,135253545,3375,3375,3375,3375,43
20231122,095600,135108420,3375,3375,3375,3375,55
20231122,095500,134922795,3375,3375,3375,3375,39
20231122,095400,134791170,3370,3370,3370,3370,0
20231122,095300,134791170,3370,3370,3370,3370,300
20231122,095200,133780170,3365,3365,3365,3365,8
20231122,095100,133753250,3365,3370,3370,3365,338
20231122,095000,132615875,3365,3370,3370,3365,6
20231122,094900,132595675,3370,3370,3370,3370,80
20231122,094800,132326075,3370,3370,3370,3365,1919
20231122,094700,125859095,3365,3365,3365,3365,328
20231122,094600,124755375,3365,3365,3365,3365,300
20231122,094500,123745875,3365,3360,3365,3355,23
20231122,094400,123668640,3360,3360,3360,3355,403
20231122,094300,122316035,3360,3360,3360,3360,10
20231122,094200,122282435,3360,3360,3360,3360,287
20231122,094100,121318115,3360,3365,3365,3360,23
20231122,094000,121240825,3365,3365,3365,3365,2615
20231122,093900,112441350,3370,3365,3370,3365,195
20231122,093800,111784220,3365,3365,3370,3365,28
20231122,093700,111689960,3370,3370,3370,3365,166
20231122,093600,111131290,3370,3365,3370,3365,1070
20231122,093500,107530390,3370,3370,3370,3370,16
20231122,093400,107476470,3370,3360,3370,3360,2637
20231122,093300,98614905,3365,3365,3365,3365,336
20231122,093200,97484265,3370,3375,3375,3365,555
20231122,093100,95616215,3375,3375,3375,3375,61
20231122,093000,95410340,3375,3370,3375,3370,35
20231122,092900,95292305,3370,3370,3370,3370,102
20231122,092800,94948565,3365,3365,3365,3365,211
20231122,092700,94238550,3365,3365,3365,3365,450
20231122,092600,92724300,3365,3365,3365,3365,0
20231122,092500,92724300,3365,3370,3370,3365,90
20231122,092400,92421105,3370,3370,3380,3370,299
20231122,092300,91413465,3370,3370,3370,3370,139
20231122,092200,90945035,3370,3370,3375,3365,761
20231122,092100,88378565,3370,3375,3375,3370,219
20231122,092000,87640430,3375,3375,3375,3375,1
20231122,091900,87637055,3375,3375,3375,3375,3
20231122,091800,87626930,3375,3375,3375,3370,130
20231122,091700,87188185,3375,3375,3380,3375,334
20231122,091600,86060855,3375,3375,3375,3370,340
20231122,091500,84914845,3375,3370,3375,3355,1531
20231122,091400,79768290,3370,3370,3370,3370,580
20231122,091300,77813690,3365,3370,3370,3365,659
20231122,091200,75595815,3370,3370,3370,3370,480
20231122,091100,73978215,3370,3370,3370,3370,80
20231122,091000,73708615,3355,3370,3370,3355,64
20231122,090900,73493835,3370,3370,3375,3355,7855
20231122,090800,47134140,3370,3375,3375,3355,1302
20231122,090700,42758935,3375,3380,3380,3365,3972
20231122,090600,29381910,3380,3370,3380,3370,519
20231122,090500,27632870,3380,3385,3385,3370,1572
20231122,090400,22324100,3380,3385,3390,3380,490
20231122,090300,20665455,3385,3385,3390,3385,206
20231122,090200,19968120,3385,3390,3390,3380,731
20231122,090100,17495040,3385,3390,3390,3385,895
20231122,090000,14465380,3385,3405,3405,3385,4256