stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201300,451303810,4325,4325,4325,4325,5320
20231122,201200,451303810,4325,4325,4325,4325,0
20231122,201100,451303810,4325,4325,4325,4325,0
20231122,201000,451303810,4325,4325,4325,4325,0
20231122,200900,451303810,4325,4325,4325,4325,0
20231122,200800,451303810,4325,4325,4325,4325,0
20231122,200700,451303810,4325,4325,4325,4325,0
20231122,200600,451303810,4325,4325,4325,4325,0
20231122,200500,451303810,4325,4325,4325,4325,0
20231122,200400,451303810,4325,4325,4325,4325,0
20231122,200300,451303810,4325,4325,4325,4325,0
20231122,200200,451303810,4325,4325,4325,4325,0
20231122,200100,451303810,4325,4325,4325,4325,0
20231122,200000,451303810,4325,4325,4325,4325,0
20231122,195900,451303810,4325,4325,4325,4325,0
20231122,195800,451303810,4325,4325,4325,4325,0
20231122,195700,451303810,4325,4325,4325,4325,0
20231122,195600,451303810,4325,4325,4325,4325,0
20231122,195500,451303810,4325,4325,4325,4325,0
20231122,195400,451303810,4325,4325,4325,4325,0
20231122,195300,451303810,4325,4325,4325,4325,0
20231122,195200,451303810,4325,4325,4325,4325,0
20231122,195100,451303810,4325,4325,4325,4325,0
20231122,195000,451303810,4325,4325,4325,4325,0
20231122,194900,451303810,4325,4325,4325,4325,0
20231122,194800,451303810,4325,4325,4325,4325,0
20231122,194700,451303810,4325,4325,4325,4325,0
20231122,194600,451303810,4325,4325,4325,4325,0
20231122,194500,451303810,4325,4325,4325,4325,0
20231122,194400,451303810,4325,4325,4325,4325,0
20231122,194300,451303810,4325,4325,4325,4325,5320
20231122,194200,451303810,4325,4325,4325,4325,0
20231122,194100,451303810,4325,4325,4325,4325,0
20231122,194000,451303810,4325,4325,4325,4325,0
20231122,193900,451303810,4325,4325,4325,4325,0
20231122,193800,451303810,4325,4325,4325,4325,0
20231122,193700,451303810,4325,4325,4325,4325,0
20231122,193600,451303810,4325,4325,4325,4325,0
20231122,193500,451303810,4325,4325,4325,4325,0
20231122,193400,451303810,4325,4325,4325,4325,0
20231122,193300,451303810,4325,4325,4325,4325,0
20231122,193200,451303810,4325,4325,4325,4325,0
20231122,193100,451303810,4325,4325,4325,4325,0
20231122,193000,451303810,4325,4325,4325,4325,0
20231122,192900,451303810,4325,4325,4325,4325,0
20231122,192800,451303810,4325,4325,4325,4325,0
20231122,192700,451303810,4325,4325,4325,4325,0
20231122,192600,451303810,4325,4325,4325,4325,0
20231122,192500,451303810,4325,4325,4325,4325,0
20231122,192400,451303810,4325,4325,4325,4325,0
20231122,192300,451303810,4325,4325,4325,4325,0
20231122,192200,451303810,4325,4325,4325,4325,0
20231122,192100,451303810,4325,4325,4325,4325,0
20231122,192000,451303810,4325,4325,4325,4325,0
20231122,191900,451303810,4325,4325,4325,4325,0
20231122,191800,451303810,4325,4325,4325,4325,0
20231122,191700,451303810,4325,4325,4325,4325,0
20231122,191600,451303810,4325,4325,4325,4325,0
20231122,191500,451303810,4325,4325,4325,4325,0
20231122,191400,451303810,4325,4325,4325,4325,0
20231122,191300,451303810,4325,4325,4325,4325,5320
20231122,191200,451303810,4325,4325,4325,4325,0
20231122,191100,451303810,4325,4325,4325,4325,0
20231122,191000,451303810,4325,4325,4325,4325,0
20231122,190900,451303810,4325,4325,4325,4325,0
20231122,190800,451303810,4325,4325,4325,4325,0
20231122,190700,451303810,4325,4325,4325,4325,0
20231122,190600,451303810,4325,4325,4325,4325,0
20231122,190500,451303810,4325,4325,4325,4325,0
20231122,190400,451303810,4325,4325,4325,4325,0
20231122,190300,451303810,4325,4325,4325,4325,0
20231122,190200,451303810,4325,4325,4325,4325,0
20231122,190100,451303810,4325,4325,4325,4325,0
20231122,190000,451303810,4325,4325,4325,4325,0
20231122,185900,451303810,4325,4325,4325,4325,0
20231122,185800,451303810,4325,4325,4325,4325,0
20231122,185700,451303810,4325,4325,4325,4325,0
20231122,185600,451303810,4325,4325,4325,4325,0
20231122,185500,451303810,4325,4325,4325,4325,0
20231122,185400,451303810,4325,4325,4325,4325,0
20231122,185300,451303810,4325,4325,4325,4325,0
20231122,185200,451303810,4325,4325,4325,4325,0
20231122,185100,451303810,4325,4325,4325,4325,0
20231122,185000,451303810,4325,4325,4325,4325,0
20231122,184900,451303810,4325,4325,4325,4325,0
20231122,184800,451303810,4325,4325,4325,4325,0
20231122,184700,451303810,4325,4325,4325,4325,0
20231122,184600,451303810,4325,4325,4325,4325,0
20231122,184500,451303810,4325,4325,4325,4325,0
20231122,184400,451303810,4325,4325,4325,4325,0
20231122,184300,451303810,4325,4325,4325,4325,5320
20231122,184200,451303810,4325,4325,4325,4325,0
20231122,184100,451303810,4325,4325,4325,4325,0
20231122,184000,451303810,4325,4325,4325,4325,0
20231122,183900,451303810,4325,4325,4325,4325,0
20231122,183800,451303810,4325,4325,4325,4325,0
20231122,183700,451303810,4325,4325,4325,4325,0
20231122,183600,451303810,4325,4325,4325,4325,0
20231122,183500,451303810,4325,4325,4325,4325,0
20231122,183400,451303810,4325,4325,4325,4325,0
20231122,183300,451303810,4325,4325,4325,4325,0
20231122,183200,451303810,4325,4325,4325,4325,0
20231122,183100,451303810,4325,4325,4325,4325,0
20231122,183000,451303810,4325,4325,4325,4325,0
20231122,182900,451303810,4325,4325,4325,4325,0
20231122,182800,451303810,4325,4325,4325,4325,0
20231122,182700,451303810,4325,4325,4325,4325,0
20231122,182600,451303810,4325,4325,4325,4325,0
20231122,182500,451303810,4325,4325,4325,4325,0
20231122,182400,451303810,4325,4325,4325,4325,0
20231122,182300,451303810,4325,4325,4325,4325,0
20231122,182200,451303810,4325,4325,4325,4325,0
20231122,182100,451303810,4325,4325,4325,4325,0
20231122,182000,451303810,4325,4325,4325,4325,0
20231122,181900,451303810,4325,4325,4325,4325,0
20231122,181800,451303810,4325,4325,4325,4325,0
20231122,181700,451303810,4325,4325,4325,4325,0
20231122,181600,451303810,4325,4325,4325,4325,0
20231122,181500,451303810,4325,4325,4325,4325,0
20231122,181400,451303810,4325,4325,4325,4325,0
20231122,181300,451303810,4325,4325,4325,4325,5320
20231122,181200,451303810,4325,4325,4325,4325,0
20231122,181100,451303810,4325,4325,4325,4325,0
20231122,181000,451303810,4325,4325,4325,4325,0
20231122,180900,451303810,4325,4325,4325,4325,0
20231122,180800,451303810,4325,4325,4325,4325,0
20231122,180700,451303810,4325,4325,4325,4325,0
20231122,180600,451303810,4325,4325,4325,4325,0
20231122,180500,451303810,4325,4325,4325,4325,0
20231122,180400,451303810,4325,4325,4325,4325,0
20231122,180300,451303810,4325,4325,4325,4325,0
20231122,180200,451303810,4325,4325,4325,4325,0
20231122,180100,451303810,4325,4325,4325,4325,0
20231122,180000,451303810,4325,4325,4325,4325,0
20231122,175900,451303810,4325,4325,4325,4325,0
20231122,175800,451303810,4325,4325,4325,4325,0
20231122,175700,451303810,4325,4325,4325,4325,0
20231122,175600,451303810,4325,4325,4325,4325,0
20231122,175500,451303810,4325,4325,4325,4325,0
20231122,175400,451303810,4325,4325,4325,4325,0
20231122,175300,451303810,4325,4325,4325,4325,0
20231122,175200,451303810,4325,4325,4325,4325,0
20231122,175100,451303810,4325,4325,4325,4325,0
20231122,175000,451303810,4325,4325,4325,4325,0
20231122,174900,451303810,4325,4325,4325,4325,0
20231122,174800,451303810,4325,4325,4325,4325,0
20231122,174700,451303810,4325,4325,4325,4325,0
20231122,174600,451303810,4325,4325,4325,4325,0
20231122,174500,451303810,4325,4325,4325,4325,0
20231122,174400,451303810,4325,4325,4325,4325,0
20231122,174300,451303810,4325,4325,4325,4325,5320
20231122,174200,451303810,4325,4325,4325,4325,0
20231122,174100,451303810,4325,4325,4325,4325,0
20231122,174000,451303810,4325,4325,4325,4325,0
20231122,173900,451303810,4325,4325,4325,4325,0
20231122,173800,451303810,4325,4325,4325,4325,0
20231122,173700,451303810,4325,4325,4325,4325,0
20231122,173600,451303810,4325,4325,4325,4325,0
20231122,173500,451303810,4325,4325,4325,4325,0
20231122,173400,451303810,4325,4325,4325,4325,0
20231122,173300,451303810,4325,4325,4325,4325,0
20231122,173200,451303810,4325,4325,4325,4325,0
20231122,173100,451303810,4325,4325,4325,4325,0
20231122,173000,451303810,4325,4325,4325,4325,0
20231122,172900,451303810,4325,4325,4325,4325,0
20231122,172800,451303810,4325,4325,4325,4325,0
20231122,172700,451303810,4325,4325,4325,4325,0
20231122,172600,451303810,4325,4325,4325,4325,0
20231122,172500,451303810,4325,4325,4325,4325,0
20231122,172400,451303810,4325,4325,4325,4325,0
20231122,172300,451303810,4325,4325,4325,4325,0
20231122,172200,451303810,4325,4325,4325,4325,0
20231122,172100,451303810,4325,4325,4325,4325,0
20231122,172000,451303810,4325,4325,4325,4325,0
20231122,171900,451303810,4325,4325,4325,4325,0
20231122,171800,451303810,4325,4325,4325,4325,0
20231122,171700,451303810,4325,4325,4325,4325,0
20231122,171600,451303810,4325,4325,4325,4325,0
20231122,171500,451303810,4325,4325,4325,4325,0
20231122,171400,451303810,4325,4325,4325,4325,0
20231122,171300,451303810,4325,4325,4325,4325,5320
20231122,171200,451303810,4325,4325,4325,4325,0
20231122,171100,451303810,4325,4325,4325,4325,0
20231122,171000,451303810,4325,4325,4325,4325,0
20231122,170900,451303810,4325,4325,4325,4325,0
20231122,170800,451303810,4325,4325,4325,4325,0
20231122,170700,451303810,4325,4325,4325,4325,0
20231122,170600,451303810,4325,4325,4325,4325,0
20231122,170500,451303810,4325,4325,4325,4325,0
20231122,170400,451303810,4325,4325,4325,4325,0
20231122,170300,451303810,4325,4325,4325,4325,0
20231122,170200,451303810,4325,4325,4325,4325,0
20231122,170100,451303810,4325,4325,4325,4325,0
20231122,170000,451303810,4325,4325,4325,4325,0
20231122,165900,451303810,4325,4325,4325,4325,0
20231122,165800,451303810,4325,4325,4325,4325,0
20231122,165700,451303810,4325,4325,4325,4325,0
20231122,165600,451303810,4325,4325,4325,4325,0
20231122,165500,451303810,4325,4325,4325,4325,0
20231122,165400,451303810,4325,4325,4325,4325,0
20231122,165300,451303810,4325,4325,4325,4325,0
20231122,165200,451303810,4325,4325,4325,4325,0
20231122,165100,451303810,4325,4325,4325,4325,0
20231122,165000,451303810,4325,4325,4325,4325,0
20231122,164900,451303810,4325,4325,4325,4325,0
20231122,164800,451303810,4325,4325,4325,4325,0
20231122,164700,451303810,4325,4325,4325,4325,0
20231122,164600,451303810,4325,4325,4325,4325,0
20231122,164500,451303810,4325,4325,4325,4325,0
20231122,164400,451303810,4325,4325,4325,4325,0
20231122,164300,451303810,4325,4325,4325,4325,5320
20231122,164200,451303810,4325,4325,4325,4325,0
20231122,164100,451303810,4325,4325,4325,4325,0
20231122,164000,451303810,4325,4325,4325,4325,0
20231122,163900,451303810,4325,4325,4325,4325,0
20231122,163800,451303810,4325,4325,4325,4325,0
20231122,163700,451303810,4325,4325,4325,4325,0
20231122,163600,451303810,4325,4325,4325,4325,0
20231122,163500,451303810,4325,4325,4325,4325,0
20231122,163400,451303810,4325,4325,4325,4325,0
20231122,163300,451303810,4325,4325,4325,4325,0
20231122,163200,451303810,4325,4325,4325,4325,0
20231122,163100,451303810,4325,4325,4325,4325,0
20231122,163000,451303810,4325,4325,4325,4325,0
20231122,162900,451303810,4325,4325,4325,4325,0
20231122,162800,451303810,4325,4325,4325,4325,0
20231122,162700,451303810,4325,4325,4325,4325,0
20231122,162600,451303810,4325,4325,4325,4325,0
20231122,162500,451303810,4325,4325,4325,4325,0
20231122,162400,451303810,4325,4325,4325,4325,0
20231122,162300,451303810,4325,4325,4325,4325,0
20231122,162200,451303810,4325,4325,4325,4325,0
20231122,162100,451303810,4325,4325,4325,4325,0
20231122,162000,451303810,4325,4325,4325,4325,0
20231122,161900,451303810,4325,4325,4325,4325,0
20231122,161800,451303810,4325,4325,4325,4325,0
20231122,161700,451303810,4325,4325,4325,4325,0
20231122,161600,451303810,4325,4325,4325,4325,0
20231122,161500,451303810,4325,4325,4325,4325,0
20231122,161400,451303810,4325,4325,4325,4325,0
20231122,161300,451303810,4325,4325,4325,4325,5320
20231122,161200,451303810,4325,4325,4325,4325,0
20231122,161100,451303810,4325,4325,4325,4325,0
20231122,161000,451303810,4325,4325,4325,4325,0
20231122,160900,451303810,4325,4325,4325,4325,0
20231122,160800,451303810,4325,4325,4325,4325,0
20231122,160700,451303810,4325,4325,4325,4325,0
20231122,160600,451303810,4325,4325,4325,4325,0
20231122,160500,451303810,4325,4325,4325,4325,0
20231122,160400,451303810,4325,4325,4325,4325,0
20231122,160300,451303810,4325,4325,4325,4325,0
20231122,160200,451303810,4325,4325,4325,4325,0
20231122,160100,451303810,4325,4325,4325,4325,0
20231122,160000,451303810,4325,4325,4325,4325,0
20231122,155900,451303810,4325,4325,4325,4325,0
20231122,155800,451303810,4325,4325,4325,4325,0
20231122,155700,451303810,4325,4325,4325,4325,0
20231122,155600,451303810,4325,4325,4325,4325,0
20231122,155500,451303810,4325,4325,4325,4325,0
20231122,155400,451303810,4325,4325,4325,4325,0
20231122,155300,451303810,4325,4325,4325,4325,0
20231122,155200,451303810,4325,4325,4325,4325,0
20231122,155100,451303810,4325,4325,4325,4325,0
20231122,155000,451303810,4325,4325,4325,4325,0
20231122,154900,451303810,4325,4325,4325,4325,0
20231122,154800,451303810,4325,4325,4325,4325,0
20231122,154700,451303810,4325,4325,4325,4325,0
20231122,154600,451303810,4325,4325,4325,4325,0
20231122,154500,451303810,4325,4325,4325,4325,0
20231122,154400,451303810,4325,4325,4325,4325,0
20231122,154300,451303810,4325,4325,4325,4325,5320
20231122,154200,451303810,4325,4325,4325,4325,0
20231122,154100,451303810,4325,4325,4325,4325,0
20231122,154000,451303810,4325,4325,4325,4325,0
20231122,153900,451303810,4325,4325,4325,4325,0
20231122,153800,451303810,4325,4325,4325,4325,0
20231122,153700,451303810,4325,4325,4325,4325,0
20231122,153600,451303810,4325,4325,4325,4325,0
20231122,153500,451303810,4325,4325,4325,4325,0
20231122,153400,451303810,4325,4325,4325,4325,0
20231122,153300,451303810,4325,4325,4325,4325,0
20231122,153200,451303810,4325,4325,4325,4325,0
20231122,153100,451303810,4325,4325,4325,4325,0
20231122,153000,451303810,4325,4325,4325,4325,5320
20231122,152900,428294810,4340,4340,4340,4340,0
20231122,152800,428294810,4340,4340,4340,4340,0
20231122,152700,428294810,4340,4340,4340,4340,0
20231122,152600,428294810,4340,4340,4340,4340,0
20231122,152500,428294810,4340,4340,4340,4340,0
20231122,152400,428294810,4340,4340,4340,4340,0
20231122,152300,428294810,4340,4340,4340,4340,0
20231122,152200,428294810,4340,4340,4340,4340,0
20231122,152100,428294810,4340,4340,4340,4340,0
20231122,152000,428294810,4340,4340,4340,4340,0
20231122,151900,428294810,4340,4340,4345,4340,448
20231122,151800,426349340,4345,4340,4345,4340,497
20231122,151700,424192305,4345,4345,4345,4340,49
20231122,151600,423979540,4340,4345,4345,4340,210
20231122,151500,423068090,4340,4340,4345,4340,160
20231122,151400,422373685,4345,4345,4345,4345,0
20231122,151300,422373685,4345,4340,4345,4340,1909
20231122,151200,414081120,4345,4345,4345,4345,50
20231122,151100,413863870,4345,4345,4345,4340,102
20231122,151000,413420690,4345,4340,4345,4340,146
20231122,150900,412786680,4345,4345,4345,4345,1
20231122,150800,412782335,4345,4340,4345,4335,298
20231122,150700,411488965,4340,4340,4345,4340,309
20231122,150600,410147405,4345,4345,4345,4340,1351
20231122,150500,404283060,4350,4350,4350,4350,0
20231122,150400,404283060,4350,4345,4350,4345,258
20231122,150300,403161260,4350,4350,4350,4350,18
20231122,150200,403082960,4350,4350,4350,4350,0
20231122,150100,403082960,4350,4345,4350,4345,60
20231122,150000,402822250,4345,4330,4350,4330,1181
20231122,145900,397706805,4345,4345,4345,4345,62
20231122,145800,397437415,4345,4345,4345,4345,648
20231122,145700,394621855,4345,4345,4345,4345,1
20231122,145600,394617510,4345,4325,4345,4325,29
20231122,145500,394492065,4345,4345,4345,4345,0
20231122,145400,394492065,4345,4330,4345,4330,431
20231122,145300,392625775,4330,4335,4335,4315,701
20231122,145200,389594620,4345,4345,4345,4345,0
20231122,145100,389594620,4345,4345,4345,4345,148
20231122,145000,388951560,4345,4340,4345,4335,100
20231122,144900,388517710,4345,4345,4345,4340,93
20231122,144800,388113985,4345,4340,4345,4340,29
20231122,144700,387988120,4345,4345,4345,4345,1
20231122,144600,387983775,4345,4345,4345,4345,0
20231122,144500,387983775,4345,4345,4345,4335,106
20231122,144400,387523655,4335,4335,4335,4335,1
20231122,144300,387519320,4345,4325,4345,4325,514
20231122,144200,385286085,4325,4340,4345,4325,42
20231122,144100,385103825,4345,4340,4345,4340,111
20231122,144000,384622035,4310,4345,4345,4310,2042
20231122,143900,375813675,4325,4325,4325,4325,16
20231122,143800,375744475,4345,4345,4345,4345,0
20231122,143700,375744475,4345,4345,4345,4320,161
20231122,143600,375045080,4345,4345,4345,4345,0
20231122,143500,375045080,4345,4350,4355,4320,269
20231122,143400,373876115,4350,4330,4350,4330,216
20231122,143300,372938830,4315,4335,4345,4315,386
20231122,143200,371269640,4345,4340,4345,4340,11
20231122,143100,371221895,4350,4345,4350,4345,121
20231122,143000,370696145,4355,4335,4355,4335,49
20231122,142900,370483710,4355,4335,4355,4335,59
20231122,142800,370227655,4350,4350,4350,4350,1372
20231122,142700,364259455,4335,4350,4350,4335,39
20231122,142600,364089895,4350,4350,4350,4350,16
20231122,142500,364020295,4340,4350,4350,4340,295
20231122,142400,362738145,4350,4335,4350,4335,641
20231122,142300,359951210,4345,4335,4345,4335,5
20231122,142200,359929525,4345,4335,4345,4335,7
20231122,142100,359899170,4345,4340,4345,4340,4
20231122,142000,359881805,4345,4340,4345,4340,73
20231122,141900,359564980,4345,4340,4345,4340,175
20231122,141800,358804740,4345,4340,4345,4340,30
20231122,141700,358674530,4345,4335,4345,4335,808
20231122,141600,355171330,4340,4340,4340,4335,380
20231122,141500,353523960,4335,4335,4340,4335,47
20231122,141400,353320210,4340,4340,4340,4340,0
20231122,141300,353320210,4340,4335,4340,4335,10
20231122,141200,353276835,4335,4340,4340,4335,56
20231122,141100,353033825,4340,4340,4345,4340,105
20231122,141000,352578120,4340,4340,4340,4340,20
20231122,140900,352491320,4345,4340,4345,4340,481
20231122,140800,350403775,4340,4340,4340,4340,0
20231122,140700,350403775,4340,4325,4340,4325,124
20231122,140600,349866660,4340,4340,4340,4340,39
20231122,140500,349697400,4340,4330,4340,4325,21
20231122,140400,349606510,4340,4340,4340,4340,33
20231122,140300,349463290,4340,4315,4340,4315,153
20231122,140200,348799885,4315,4330,4330,4315,483
20231122,140100,346713220,4330,4335,4340,4330,252
20231122,140000,345621890,4335,4335,4340,4335,84
20231122,135900,345257690,4340,4340,4340,4340,13
20231122,135800,345201270,4340,4340,4340,4340,3
20231122,135700,345188250,4335,4335,4335,4335,6
20231122,135600,345162240,4340,4340,4340,4340,0
20231122,135500,345162240,4340,4335,4340,4335,308
20231122,135400,343826525,4335,4335,4335,4335,200
20231122,135300,342959525,4335,4335,4340,4330,1237
20231122,135200,337602280,4340,4335,4340,4335,7
20231122,135100,337571930,4340,4340,4340,4340,1
20231122,135000,337567590,4335,4335,4335,4335,10
20231122,134900,337524240,4340,4340,4340,4340,0
20231122,134800,337524240,4340,4340,4340,4340,40
20231122,134700,337350640,4315,4340,4340,4315,354
20231122,134600,335819430,4340,4340,4340,4340,6
20231122,134500,335793390,4320,4310,4340,4310,358
20231122,134400,334247050,4310,4330,4330,4310,700
20231122,134300,331224975,4340,4330,4340,4330,6
20231122,134200,331198985,4330,4340,4340,4330,21
20231122,134100,331107915,4340,4340,4340,4330,36
20231122,134000,330951695,4340,4335,4340,4335,51
20231122,133900,330730605,4340,4340,4340,4340,0
20231122,133800,330730605,4340,4330,4340,4330,71
20231122,133700,330422880,4330,4330,4330,4330,6
20231122,133600,330396900,4340,4340,4340,4340,0
20231122,133500,330396900,4340,4335,4340,4330,66
20231122,133400,330110980,4340,4335,4340,4335,79
20231122,133300,329768260,4340,4330,4340,4330,57
20231122,133200,329521160,4340,4335,4340,4330,103
20231122,133100,329074450,4340,4340,4340,4340,148
20231122,133000,328432130,4340,4325,4340,4325,97
20231122,132900,328011825,4340,4330,4340,4330,38
20231122,132800,327847185,4325,4325,4330,4320,869
20231122,132700,324090005,4320,4315,4330,4315,678
20231122,132600,321161825,4310,4310,4315,4310,480
20231122,132500,319091525,4310,4310,4315,4310,629
20231122,132400,316380475,4315,4315,4315,4315,30
20231122,132300,316251025,4315,4315,4320,4315,205
20231122,132200,315365950,4315,4310,4320,4310,327
20231122,132100,313954245,4310,4310,4310,4310,4236
20231122,132000,295697085,4315,4320,4320,4315,203
20231122,131900,294820980,4330,4330,4330,4320,156
20231122,131800,294147000,4330,4330,4330,4330,33
20231122,131700,294004110,4330,4325,4330,4320,507
20231122,131600,291812190,4325,4330,4330,4325,40
20231122,131500,291639170,4340,4340,4340,4330,205
20231122,131400,290749920,4340,4330,4340,4325,116
20231122,131300,290248045,4330,4335,4345,4330,800
20231122,131200,286781430,4335,4345,4345,4335,45
20231122,131100,286585965,4345,4345,4345,4345,0
20231122,131000,286585965,4345,4335,4345,4335,46
20231122,130900,286386545,4350,4345,4350,4345,158
20231122,130800,285699315,4345,4345,4345,4345,13
20231122,130700,285642830,4330,4330,4330,4330,6
20231122,130600,285616850,4350,4350,4350,4350,0
20231122,130500,285616850,4350,4330,4350,4330,46
20231122,130400,285417650,4330,4330,4330,4330,0
20231122,130300,285417650,4330,4330,4330,4330,0
20231122,130200,285417650,4330,4350,4350,4330,106
20231122,130100,284956670,4350,4350,4350,4350,0
20231122,130000,284956670,4350,4350,4350,4335,76
20231122,125900,284626730,4350,4345,4350,4345,565
20231122,125800,282169975,4350,4350,4350,4350,0
20231122,125700,282169975,4350,4350,4350,4335,134
20231122,125600,281587185,4350,4350,4350,4350,2
20231122,125500,281578485,4350,4350,4350,4340,434
20231122,125400,279694315,4345,4345,4345,4345,504
20231122,125300,277504435,4345,4345,4345,4345,111
20231122,125200,277022140,4345,4345,4345,4340,26
20231122,125100,276909225,4345,4345,4345,4345,12
20231122,125000,276857085,4345,4330,4345,4330,55
20231122,124900,276618785,4345,4345,4345,4345,0
20231122,124800,276618785,4345,4345,4345,4345,0
20231122,124700,276618785,4345,4340,4345,4340,3
20231122,124600,276605755,4340,4335,4345,4335,276
20231122,124500,275408015,4335,4330,4335,4330,251
20231122,124400,274321075,4330,4320,4330,4320,1100
20231122,124300,269568075,4330,4325,4330,4325,150
20231122,124200,268919320,4325,4320,4325,4320,7
20231122,124100,268889075,4320,4335,4335,4320,97
20231122,124000,268469700,4325,4325,4325,4315,383
20231122,123900,266813640,4320,4310,4320,4310,325
20231122,123800,265412690,4310,4310,4310,4310,593
20231122,123700,262856860,4310,4335,4335,4310,67
20231122,123600,262567680,4325,4335,4335,4325,49
20231122,123500,262355365,4315,4315,4315,4315,45
20231122,123400,262161190,4335,4315,4335,4315,59
20231122,123300,261906365,4335,4335,4335,4335,1
20231122,123200,261902030,4315,4335,4335,4315,824
20231122,123100,258343315,4335,4330,4335,4330,167
20231122,123000,257620200,4340,4340,4340,4335,63
20231122,122900,257347030,4340,4335,4340,4335,181
20231122,122800,256562385,4345,4335,4345,4335,150
20231122,122700,255910885,4345,4345,4345,4330,240
20231122,122600,254868250,4350,4330,4350,4325,5647
20231122,122500,230334980,4330,4330,4330,4325,36
20231122,122400,230179135,4330,4330,4330,4325,101
20231122,122300,229741855,4330,4320,4330,4320,548
20231122,122200,227373015,4330,4330,4330,4320,302
20231122,122100,226067620,4325,4325,4330,4325,193
20231122,122000,225232890,4330,4330,4330,4325,65
20231122,121900,224951665,4330,4320,4330,4320,346
20231122,121800,223454565,4330,4330,4330,4330,39
20231122,121700,223285695,4330,4325,4330,4315,851
20231122,121600,219602025,4325,4320,4325,4320,12
20231122,121500,219550180,4320,4310,4320,4310,868
20231122,121400,215800870,4320,4315,4320,4315,102
20231122,121300,215360730,4320,4315,4320,4315,161
20231122,121200,214665990,4300,4300,4300,4300,1000
20231122,121100,210365990,4315,4310,4315,4310,148
20231122,121000,209727620,4315,4310,4315,4310,2
20231122,120900,209718995,4310,4300,4310,4300,2783
20231122,120800,197738745,4300,4300,4300,4300,2
20231122,120700,197730145,4295,4285,4295,4285,7
20231122,120600,197700140,4290,4300,4305,4290,230
20231122,120500,196713220,4290,4290,4290,4290,1
20231122,120400,196708930,4305,4300,4305,4300,145
20231122,120300,196085260,4300,4290,4300,4290,111
20231122,120200,195609060,4300,4300,4300,4300,0
20231122,120100,195609060,4300,4300,4300,4300,3
20231122,120000,195596160,4305,4295,4305,4285,256
20231122,115900,194496885,4300,4290,4300,4290,101
20231122,115800,194063585,4300,4300,4300,4285,226
20231122,115700,193094850,4290,4305,4310,4290,1302
20231122,115600,187502780,4305,4310,4310,4295,53
20231122,115500,187275120,4310,4305,4315,4300,150
20231122,115400,186628560,4305,4305,4305,4305,0
20231122,115300,186628560,4305,4305,4315,4305,229
20231122,115200,185642705,4315,4290,4315,4290,7
20231122,115100,185612650,4320,4320,4320,4295,141
20231122,115000,185003830,4320,4320,4320,4320,0
20231122,114900,185003830,4320,4320,4320,4320,0
20231122,114800,185003830,4320,4300,4320,4300,442
20231122,114700,183103210,4330,4330,4330,4330,0
20231122,114600,183103210,4330,4330,4330,4330,34
20231122,114500,182955990,4330,4300,4330,4300,45
20231122,114400,182762100,4330,4330,4330,4330,196
20231122,114300,181913420,4330,4325,4330,4295,874
20231122,114200,178146685,4325,4300,4325,4295,1057
20231122,114100,173590885,4300,4300,4300,4295,585
20231122,114000,171075395,4300,4295,4300,4295,6
20231122,113900,171049620,4300,4295,4300,4295,393
20231122,113800,169361680,4290,4285,4290,4280,450
20231122,113700,167433255,4275,4285,4285,4275,1352
20231122,113600,161649935,4275,4275,4275,4275,0
20231122,113500,161649935,4275,4275,4275,4275,46
20231122,113400,161453285,4285,4285,4285,4285,9
20231122,113300,161414720,4285,4285,4285,4285,28
20231122,113200,161294740,4285,4270,4285,4270,7
20231122,113100,161264835,4285,4285,4285,4285,5
20231122,113000,161243410,4285,4270,4285,4270,58
20231122,112900,160995570,4285,4285,4285,4285,0
20231122,112800,160995570,4285,4285,4285,4285,0
20231122,112700,160995570,4285,4285,4285,4285,1
20231122,112600,160991285,4285,4285,4285,4285,12
20231122,112500,160939865,4285,4270,4285,4270,56
20231122,112400,160699995,4285,4285,4285,4285,223
20231122,112300,159744440,4285,4285,4285,4285,182
20231122,112200,158964570,4285,4285,4285,4285,0
20231122,112100,158964570,4285,4280,4285,4280,2
20231122,112000,158956005,4285,4285,4285,4285,700
20231122,111900,155956505,4280,4280,4280,4280,2
20231122,111800,155947945,4270,4270,4285,4270,132
20231122,111700,155384080,4270,4270,4270,4270,6
20231122,111600,155358460,4280,4280,4280,4280,1
20231122,111500,155354180,4280,4280,4285,4280,41
20231122,111400,155178670,4280,4275,4280,4275,197
20231122,111300,154336110,4280,4280,4280,4280,0
20231122,111200,154336110,4280,4275,4280,4275,10
20231122,111100,154293335,4275,4275,4275,4275,1
20231122,111000,154289060,4270,4280,4280,4270,47
20231122,110900,154088360,4270,4280,4280,4270,136
20231122,110800,153507465,4285,4285,4285,4285,0
20231122,110700,153507465,4285,4275,4285,4275,191
20231122,110600,152689815,4275,4285,4285,4275,71
20231122,110500,152385815,4285,4275,4285,4275,67
20231122,110400,152099250,4285,4280,4285,4280,15
20231122,110300,152035020,4280,4285,4285,4280,250
20231122,110200,150964770,4285,4285,4285,4285,0
20231122,110100,150964770,4285,4285,4285,4285,0
20231122,110000,150964770,4285,4285,4285,4280,47
20231122,105900,150763380,4285,4285,4285,4285,0
20231122,105800,150763380,4285,4285,4285,4285,10
20231122,105700,150720530,4275,4285,4285,4275,34
20231122,105600,150574900,4285,4285,4285,4285,10
20231122,105500,150532050,4275,4275,4275,4275,0
20231122,105400,150532050,4275,4275,4275,4275,130
20231122,105300,149976300,4270,4275,4275,4270,126
20231122,105200,149438275,4290,4290,4290,4290,12
20231122,105100,149386795,4290,4280,4290,4280,295
20231122,105000,148121495,4280,4280,4280,4280,100
20231122,104900,147693495,4280,4280,4280,4280,16
20231122,104800,147625015,4280,4275,4280,4275,98
20231122,104700,147205865,4275,4275,4275,4275,32
20231122,104600,147069065,4265,4260,4265,4260,1049
20231122,104500,142596175,4260,4240,4260,4240,1858
20231122,104400,134712015,4260,4245,4260,4245,484
20231122,104300,132657370,4245,4245,4245,4245,1
20231122,104200,132653125,4240,4240,4240,4240,6
20231122,104100,132627685,4245,4245,4245,4245,0
20231122,104000,132627685,4245,4240,4245,4240,47
20231122,103900,132428400,4245,4245,4245,4240,34
20231122,103800,132284095,4245,4245,4245,4245,1
20231122,103700,132279850,4235,4245,4245,4235,12
20231122,103600,132228970,4245,4240,4245,4240,5
20231122,103500,132207765,4245,4245,4245,4240,257
20231122,103400,131117280,4245,4245,4245,4245,101
20231122,103300,130688535,4275,4275,4275,4275,0
20231122,103200,130688535,4275,4275,4275,4275,0
20231122,103100,130688535,4275,4275,4275,4275,0
20231122,103000,130688535,4275,4250,4275,4235,1347
20231122,102900,124974515,4250,4260,4260,4250,158
20231122,102800,124301675,4280,4250,4280,4250,185
20231122,102700,123513815,4245,4255,4255,4245,419
20231122,102600,121732270,4260,4260,4260,4255,102
20231122,102500,121298200,4260,4255,4260,4255,256
20231122,102400,120208870,4260,4290,4290,4260,92
20231122,102300,119816920,4265,4265,4265,4265,203
20231122,102200,118951125,4290,4295,4295,4270,271
20231122,102100,117793375,4280,4300,4300,4280,55
20231122,102000,117557225,4300,4280,4300,4280,112
20231122,101900,117075830,4300,4270,4300,4265,1622
20231122,101800,110109445,4270,4265,4270,4260,560
20231122,101700,107723105,4265,4265,4265,4260,30
20231122,101600,107595200,4260,4250,4260,4250,497
20231122,101500,105478940,4250,4260,4260,4250,640
20231122,101400,102757720,4265,4250,4265,4250,1035
20231122,101300,98358015,4250,4255,4255,4250,20
20231122,101200,98272965,4255,4250,4255,4235,250
20231122,101100,97210365,4250,4230,4250,4230,293
20231122,101000,95966055,4230,4210,4230,4210,3322
20231122,100900,81952720,4210,4210,4210,4210,181
20231122,100800,81190710,4215,4215,4215,4215,144
20231122,100700,80583750,4215,4215,4215,4215,1
20231122,100600,80579535,4210,4210,4210,4210,172
20231122,100500,79855415,4210,4210,4210,4210,5
20231122,100400,79834365,4210,4210,4210,4210,0
20231122,100300,79834365,4210,4210,4210,4210,163
20231122,100200,79148135,4210,4210,4210,4210,0
20231122,100100,79148135,4210,4205,4210,4205,268
20231122,100000,78021125,4210,4210,4210,4210,63
20231122,095900,77755895,4210,4210,4210,4210,0
20231122,095800,77755895,4210,4210,4210,4210,0
20231122,095700,77755895,4210,4210,4210,4210,0
20231122,095600,77755895,4210,4210,4210,4210,10
20231122,095500,77713795,4210,4210,4210,4210,10
20231122,095400,77671695,4210,4210,4210,4210,40
20231122,095300,77503295,4210,4210,4210,4210,69
20231122,095200,77212805,4210,4210,4210,4210,166
20231122,095100,76513945,4215,4200,4215,4200,101
20231122,095000,76089730,4200,4205,4205,4200,10
20231122,094900,76047705,4215,4215,4215,4215,0
20231122,094800,76047705,4215,4215,4215,4215,0
20231122,094700,76047705,4215,4210,4215,4210,149
20231122,094600,75419860,4200,4200,4200,4200,80
20231122,094500,75083860,4210,4210,4210,4210,12
20231122,094400,75033340,4215,4210,4215,4210,72
20231122,094300,74730155,4215,4210,4215,4210,335
20231122,094200,73318435,4215,4215,4215,4215,1
20231122,094100,73314220,4210,4210,4210,4210,0
20231122,094000,73314220,4210,4210,4210,4210,100
20231122,093900,72893220,4215,4215,4215,4215,0
20231122,093800,72893220,4215,4215,4215,4215,0
20231122,093700,72893220,4215,4200,4215,4200,65
20231122,093600,72620205,4200,4190,4200,4190,44
20231122,093500,72435435,4200,4205,4205,4200,284
20231122,093400,71242535,4205,4205,4205,4205,111
20231122,093300,70775780,4205,4205,4205,4205,2
20231122,093200,70767370,4215,4215,4215,4215,3
20231122,093100,70754725,4215,4215,4215,4215,19
20231122,093000,70674640,4215,4205,4215,4205,1174
20231122,092900,65731080,4205,4205,4205,4205,0
20231122,092800,65731080,4205,4205,4205,4200,406
20231122,092700,64025850,4205,4200,4205,4200,72
20231122,092600,63723445,4190,4190,4190,4190,434
20231122,092500,61904985,4190,4190,4190,4190,75
20231122,092400,61590735,4195,4205,4205,4195,138
20231122,092300,61011625,4205,4205,4205,4205,0
20231122,092200,61011625,4205,4200,4205,4195,801
20231122,092100,57650325,4215,4215,4220,4200,203
20231122,092000,56797675,4200,4200,4200,4200,150
20231122,091900,56167675,4220,4195,4220,4195,500
20231122,091800,54067675,4220,4220,4220,4220,40
20231122,091700,53898875,4220,4220,4220,4220,1
20231122,091600,53894655,4190,4220,4220,4190,223
20231122,091500,52954645,4220,4220,4220,4220,5
20231122,091400,52933545,4220,4220,4220,4220,118
20231122,091300,52435585,4220,4195,4220,4195,1272
20231122,091200,47099495,4220,4215,4220,4215,2
20231122,091100,47091060,4190,4205,4220,4190,1178
20231122,091000,42140940,4200,4220,4220,4200,69
20231122,090900,41850700,4225,4185,4225,4185,1120
20231122,090800,37160485,4210,4210,4210,4115,5122
20231122,090700,15808140,4230,4210,4230,4205,91
20231122,090600,15425205,4230,4230,4230,4230,23
20231122,090500,15327915,4230,4230,4230,4230,0
20231122,090400,15327915,4230,4200,4230,4200,110
20231122,090300,14865555,4190,4170,4190,4170,1591
20231122,090200,8230725,4170,4150,4170,4125,951
20231122,090100,4303440,4170,4170,4170,4170,140
20231122,090000,3719640,4170,4170,4170,4170,777