stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203400,12224256810,14910,14910,14910,14910,11293
20231122,203300,12224256810,14910,14910,14910,14910,0
20231122,203200,12224256810,14910,14910,14910,14910,0
20231122,203100,12224256810,14910,14910,14910,14910,0
20231122,203000,12224256810,14910,14910,14910,14910,0
20231122,202900,12224256810,14910,14910,14910,14910,0
20231122,202800,12224256810,14910,14910,14910,14910,0
20231122,202700,12224256810,14910,14910,14910,14910,0
20231122,202600,12224256810,14910,14910,14910,14910,0
20231122,202500,12224256810,14910,14910,14910,14910,0
20231122,202400,12224256810,14910,14910,14910,14910,0
20231122,202300,12224256810,14910,14910,14910,14910,0
20231122,202200,12224256810,14910,14910,14910,14910,0
20231122,202100,12224256810,14910,14910,14910,14910,0
20231122,202000,12224256810,14910,14910,14910,14910,0
20231122,201900,12224256810,14910,14910,14910,14910,0
20231122,201800,12224256810,14910,14910,14910,14910,0
20231122,201700,12224256810,14910,14910,14910,14910,0
20231122,201600,12224256810,14910,14910,14910,14910,0
20231122,201500,12224256810,14910,14910,14910,14910,0
20231122,201400,12224256810,14910,14910,14910,14910,0
20231122,201300,12224256810,14910,14910,14910,14910,0
20231122,201200,12224256810,14910,14910,14910,14910,0
20231122,201100,12224256810,14910,14910,14910,14910,0
20231122,201000,12224256810,14910,14910,14910,14910,0
20231122,200900,12224256810,14910,14910,14910,14910,0
20231122,200800,12224256810,14910,14910,14910,14910,0
20231122,200700,12224256810,14910,14910,14910,14910,0
20231122,200600,12224256810,14910,14910,14910,14910,0
20231122,200500,12224256810,14910,14910,14910,14910,0
20231122,200400,12224256810,14910,14910,14910,14910,11293
20231122,200300,12224256810,14910,14910,14910,14910,0
20231122,200200,12224256810,14910,14910,14910,14910,0
20231122,200100,12224256810,14910,14910,14910,14910,0
20231122,200000,12224256810,14910,14910,14910,14910,0
20231122,195900,12224256810,14910,14910,14910,14910,0
20231122,195800,12224256810,14910,14910,14910,14910,0
20231122,195700,12224256810,14910,14910,14910,14910,0
20231122,195600,12224256810,14910,14910,14910,14910,0
20231122,195500,12224256810,14910,14910,14910,14910,0
20231122,195400,12224256810,14910,14910,14910,14910,0
20231122,195300,12224256810,14910,14910,14910,14910,0
20231122,195200,12224256810,14910,14910,14910,14910,0
20231122,195100,12224256810,14910,14910,14910,14910,0
20231122,195000,12224256810,14910,14910,14910,14910,0
20231122,194900,12224256810,14910,14910,14910,14910,0
20231122,194800,12224256810,14910,14910,14910,14910,0
20231122,194700,12224256810,14910,14910,14910,14910,0
20231122,194600,12224256810,14910,14910,14910,14910,0
20231122,194500,12224256810,14910,14910,14910,14910,0
20231122,194400,12224256810,14910,14910,14910,14910,0
20231122,194300,12224256810,14910,14910,14910,14910,0
20231122,194200,12224256810,14910,14910,14910,14910,0
20231122,194100,12224256810,14910,14910,14910,14910,0
20231122,194000,12224256810,14910,14910,14910,14910,0
20231122,193900,12224256810,14910,14910,14910,14910,0
20231122,193800,12224256810,14910,14910,14910,14910,0
20231122,193700,12224256810,14910,14910,14910,14910,0
20231122,193600,12224256810,14910,14910,14910,14910,0
20231122,193500,12224256810,14910,14910,14910,14910,0
20231122,193400,12224256810,14910,14910,14910,14910,11293
20231122,193300,12224256810,14910,14910,14910,14910,0
20231122,193200,12224256810,14910,14910,14910,14910,0
20231122,193100,12224256810,14910,14910,14910,14910,0
20231122,193000,12224256810,14910,14910,14910,14910,0
20231122,192900,12224256810,14910,14910,14910,14910,0
20231122,192800,12224256810,14910,14910,14910,14910,0
20231122,192700,12224256810,14910,14910,14910,14910,0
20231122,192600,12224256810,14910,14910,14910,14910,0
20231122,192500,12224256810,14910,14910,14910,14910,0
20231122,192400,12224256810,14910,14910,14910,14910,0
20231122,192300,12224256810,14910,14910,14910,14910,0
20231122,192200,12224256810,14910,14910,14910,14910,0
20231122,192100,12224256810,14910,14910,14910,14910,0
20231122,192000,12224256810,14910,14910,14910,14910,0
20231122,191900,12224256810,14910,14910,14910,14910,0
20231122,191800,12224256810,14910,14910,14910,14910,0
20231122,191700,12224256810,14910,14910,14910,14910,0
20231122,191600,12224256810,14910,14910,14910,14910,0
20231122,191500,12224256810,14910,14910,14910,14910,0
20231122,191400,12224256810,14910,14910,14910,14910,0
20231122,191300,12224256810,14910,14910,14910,14910,0
20231122,191200,12224256810,14910,14910,14910,14910,0
20231122,191100,12224256810,14910,14910,14910,14910,0
20231122,191000,12224256810,14910,14910,14910,14910,0
20231122,190900,12224256810,14910,14910,14910,14910,0
20231122,190800,12224256810,14910,14910,14910,14910,0
20231122,190700,12224256810,14910,14910,14910,14910,0
20231122,190600,12224256810,14910,14910,14910,14910,0
20231122,190500,12224256810,14910,14910,14910,14910,0
20231122,190400,12224256810,14910,14910,14910,14910,11293
20231122,190300,12224256810,14910,14910,14910,14910,0
20231122,190200,12224256810,14910,14910,14910,14910,0
20231122,190100,12224256810,14910,14910,14910,14910,0
20231122,190000,12224256810,14910,14910,14910,14910,0
20231122,185900,12224256810,14910,14910,14910,14910,0
20231122,185800,12224256810,14910,14910,14910,14910,0
20231122,185700,12224256810,14910,14910,14910,14910,0
20231122,185600,12224256810,14910,14910,14910,14910,0
20231122,185500,12224256810,14910,14910,14910,14910,0
20231122,185400,12224256810,14910,14910,14910,14910,0
20231122,185300,12224256810,14910,14910,14910,14910,0
20231122,185200,12224256810,14910,14910,14910,14910,0
20231122,185100,12224256810,14910,14910,14910,14910,0
20231122,185000,12224256810,14910,14910,14910,14910,0
20231122,184900,12224256810,14910,14910,14910,14910,0
20231122,184800,12224256810,14910,14910,14910,14910,0
20231122,184700,12224256810,14910,14910,14910,14910,0
20231122,184600,12224256810,14910,14910,14910,14910,0
20231122,184500,12224256810,14910,14910,14910,14910,0
20231122,184400,12224256810,14910,14910,14910,14910,0
20231122,184300,12224256810,14910,14910,14910,14910,0
20231122,184200,12224256810,14910,14910,14910,14910,0
20231122,184100,12224256810,14910,14910,14910,14910,0
20231122,184000,12224256810,14910,14910,14910,14910,0
20231122,183900,12224256810,14910,14910,14910,14910,0
20231122,183800,12224256810,14910,14910,14910,14910,0
20231122,183700,12224256810,14910,14910,14910,14910,0
20231122,183600,12224256810,14910,14910,14910,14910,0
20231122,183500,12224256810,14910,14910,14910,14910,0
20231122,183400,12224256810,14910,14910,14910,14910,11293
20231122,183300,12224256810,14910,14910,14910,14910,0
20231122,183200,12224256810,14910,14910,14910,14910,0
20231122,183100,12224256810,14910,14910,14910,14910,0
20231122,183000,12224256810,14910,14910,14910,14910,0
20231122,182900,12224256810,14910,14910,14910,14910,0
20231122,182800,12224256810,14910,14910,14910,14910,0
20231122,182700,12224256810,14910,14910,14910,14910,0
20231122,182600,12224256810,14910,14910,14910,14910,0
20231122,182500,12224256810,14910,14910,14910,14910,0
20231122,182400,12224256810,14910,14910,14910,14910,0
20231122,182300,12224256810,14910,14910,14910,14910,0
20231122,182200,12224256810,14910,14910,14910,14910,0
20231122,182100,12224256810,14910,14910,14910,14910,0
20231122,182000,12224256810,14910,14910,14910,14910,0
20231122,181900,12224256810,14910,14910,14910,14910,0
20231122,181800,12224256810,14910,14910,14910,14910,0
20231122,181700,12224256810,14910,14910,14910,14910,0
20231122,181600,12224256810,14910,14910,14910,14910,0
20231122,181500,12224256810,14910,14910,14910,14910,0
20231122,181400,12224256810,14910,14910,14910,14910,0
20231122,181300,12224256810,14910,14910,14910,14910,0
20231122,181200,12224256810,14910,14910,14910,14910,0
20231122,181100,12224256810,14910,14910,14910,14910,0
20231122,181000,12224256810,14910,14910,14910,14910,0
20231122,180900,12224256810,14910,14910,14910,14910,0
20231122,180800,12224256810,14910,14910,14910,14910,0
20231122,180700,12224256810,14910,14910,14910,14910,0
20231122,180600,12224256810,14910,14910,14910,14910,0
20231122,180500,12224256810,14910,14910,14910,14910,0
20231122,180400,12224256810,14910,14910,14910,14910,11293
20231122,180300,12224256810,14910,14910,14910,14910,0
20231122,180200,12224256810,14910,14910,14910,14910,0
20231122,180100,12224256810,14910,14910,14910,14910,0
20231122,180000,12224256810,14910,14910,14910,14910,0
20231122,175900,12224256810,14910,14910,14910,14910,0
20231122,175800,12224256810,14910,14910,14910,14910,0
20231122,175700,12224256810,14910,14910,14910,14910,0
20231122,175600,12224256810,14910,14910,14910,14910,0
20231122,175500,12224256810,14910,14910,14910,14910,0
20231122,175400,12224256810,14910,14910,14910,14910,0
20231122,175300,12224256810,14910,14910,14910,14910,0
20231122,175200,12224256810,14910,14910,14910,14910,0
20231122,175100,12224256810,14910,14910,14910,14910,0
20231122,175000,12224256810,14910,14910,14910,14910,0
20231122,174900,12224256810,14910,14910,14910,14910,0
20231122,174800,12224256810,14910,14910,14910,14910,0
20231122,174700,12224256810,14910,14910,14910,14910,0
20231122,174600,12224256810,14910,14910,14910,14910,0
20231122,174500,12224256810,14910,14910,14910,14910,0
20231122,174400,12224256810,14910,14910,14910,14910,0
20231122,174300,12224256810,14910,14910,14910,14910,0
20231122,174200,12224256810,14910,14910,14910,14910,0
20231122,174100,12224256810,14910,14910,14910,14910,0
20231122,174000,12224256810,14910,14910,14910,14910,0
20231122,173900,12224256810,14910,14910,14910,14910,0
20231122,173800,12224256810,14910,14910,14910,14910,0
20231122,173700,12224256810,14910,14910,14910,14910,0
20231122,173600,12224256810,14910,14910,14910,14910,0
20231122,173500,12224256810,14910,14910,14910,14910,0
20231122,173400,12224256810,14910,14910,14910,14910,11293
20231122,173300,12224256810,14910,14910,14910,14910,0
20231122,173200,12224256810,14910,14910,14910,14910,0
20231122,173100,12224256810,14910,14910,14910,14910,0
20231122,173000,12224256810,14910,14910,14910,14910,0
20231122,172900,12224256810,14910,14910,14910,14910,0
20231122,172800,12224256810,14910,14910,14910,14910,0
20231122,172700,12224256810,14910,14910,14910,14910,0
20231122,172600,12224256810,14910,14910,14910,14910,0
20231122,172500,12224256810,14910,14910,14910,14910,0
20231122,172400,12224256810,14910,14910,14910,14910,0
20231122,172300,12224256810,14910,14910,14910,14910,0
20231122,172200,12224256810,14910,14910,14910,14910,0
20231122,172100,12224256810,14910,14910,14910,14910,0
20231122,172000,12224256810,14910,14910,14910,14910,0
20231122,171900,12224256810,14910,14910,14910,14910,0
20231122,171800,12224256810,14910,14910,14910,14910,0
20231122,171700,12224256810,14910,14910,14910,14910,0
20231122,171600,12224256810,14910,14910,14910,14910,0
20231122,171500,12224256810,14910,14910,14910,14910,0
20231122,171400,12224256810,14910,14910,14910,14910,0
20231122,171300,12224256810,14910,14910,14910,14910,0
20231122,171200,12224256810,14910,14910,14910,14910,0
20231122,171100,12224256810,14910,14910,14910,14910,0
20231122,171000,12224256810,14910,14910,14910,14910,0
20231122,170900,12224256810,14910,14910,14910,14910,0
20231122,170800,12224256810,14910,14910,14910,14910,0
20231122,170700,12224256810,14910,14910,14910,14910,0
20231122,170600,12224256810,14910,14910,14910,14910,0
20231122,170500,12224256810,14910,14910,14910,14910,0
20231122,170400,12224256810,14910,14910,14910,14910,11293
20231122,170300,12224256810,14910,14910,14910,14910,0
20231122,170200,12224256810,14910,14910,14910,14910,0
20231122,170100,12224256810,14910,14910,14910,14910,0
20231122,170000,12224256810,14910,14910,14910,14910,0
20231122,165900,12224256810,14910,14910,14910,14910,0
20231122,165800,12224256810,14910,14910,14910,14910,0
20231122,165700,12224256810,14910,14910,14910,14910,0
20231122,165600,12224256810,14910,14910,14910,14910,0
20231122,165500,12224256810,14910,14910,14910,14910,0
20231122,165400,12224256810,14910,14910,14910,14910,0
20231122,165300,12224256810,14910,14910,14910,14910,0
20231122,165200,12224256810,14910,14910,14910,14910,0
20231122,165100,12224256810,14910,14910,14910,14910,0
20231122,165000,12224256810,14910,14910,14910,14910,0
20231122,164900,12224256810,14910,14910,14910,14910,0
20231122,164800,12224256810,14910,14910,14910,14910,0
20231122,164700,12224256810,14910,14910,14910,14910,0
20231122,164600,12224256810,14910,14910,14910,14910,0
20231122,164500,12224256810,14910,14910,14910,14910,0
20231122,164400,12224256810,14910,14910,14910,14910,0
20231122,164300,12224256810,14910,14910,14910,14910,0
20231122,164200,12224256810,14910,14910,14910,14910,0
20231122,164100,12224256810,14910,14910,14910,14910,0
20231122,164000,12224256810,14910,14910,14910,14910,0
20231122,163900,12224256810,14910,14910,14910,14910,0
20231122,163800,12224256810,14910,14910,14910,14910,0
20231122,163700,12224256810,14910,14910,14910,14910,0
20231122,163600,12224256810,14910,14910,14910,14910,0
20231122,163500,12224256810,14910,14910,14910,14910,0
20231122,163400,12224256810,14910,14910,14910,14910,11293
20231122,163300,12224256810,14910,14910,14910,14910,0
20231122,163200,12224256810,14910,14910,14910,14910,0
20231122,163100,12224256810,14910,14910,14910,14910,0
20231122,163000,12224256810,14910,14910,14910,14910,0
20231122,162900,12224256810,14910,14910,14910,14910,0
20231122,162800,12224256810,14910,14910,14910,14910,0
20231122,162700,12224256810,14910,14910,14910,14910,0
20231122,162600,12224256810,14910,14910,14910,14910,0
20231122,162500,12224256810,14910,14910,14910,14910,0
20231122,162400,12224256810,14910,14910,14910,14910,0
20231122,162300,12224256810,14910,14910,14910,14910,0
20231122,162200,12224256810,14910,14910,14910,14910,0
20231122,162100,12224256810,14910,14910,14910,14910,0
20231122,162000,12224256810,14910,14910,14910,14910,0
20231122,161900,12224256810,14910,14910,14910,14910,0
20231122,161800,12224256810,14910,14910,14910,14910,0
20231122,161700,12224256810,14910,14910,14910,14910,0
20231122,161600,12224256810,14910,14910,14910,14910,0
20231122,161500,12224256810,14910,14910,14910,14910,0
20231122,161400,12224256810,14910,14910,14910,14910,0
20231122,161300,12224256810,14910,14910,14910,14910,0
20231122,161200,12224256810,14910,14910,14910,14910,0
20231122,161100,12224256810,14910,14910,14910,14910,0
20231122,161000,12224256810,14910,14910,14910,14910,0
20231122,160900,12224256810,14910,14910,14910,14910,0
20231122,160800,12224256810,14910,14910,14910,14910,0
20231122,160700,12224256810,14910,14910,14910,14910,0
20231122,160600,12224256810,14910,14910,14910,14910,0
20231122,160500,12224256810,14910,14910,14910,14910,0
20231122,160400,12224256810,14910,14910,14910,14910,11293
20231122,160300,12224256810,14910,14910,14910,14910,0
20231122,160200,12224256810,14910,14910,14910,14910,0
20231122,160100,12224256810,14910,14910,14910,14910,0
20231122,160000,12224256810,14910,14910,14910,14910,0
20231122,155900,12224256810,14910,14910,14910,14910,0
20231122,155800,12224256810,14910,14910,14910,14910,0
20231122,155700,12224256810,14910,14910,14910,14910,0
20231122,155600,12224256810,14910,14910,14910,14910,0
20231122,155500,12224256810,14910,14910,14910,14910,0
20231122,155400,12224256810,14910,14910,14910,14910,0
20231122,155300,12224256810,14910,14910,14910,14910,0
20231122,155200,12224256810,14910,14910,14910,14910,0
20231122,155100,12224256810,14910,14910,14910,14910,0
20231122,155000,12224256810,14910,14910,14910,14910,0
20231122,154900,12224256810,14910,14910,14910,14910,0
20231122,154800,12224256810,14910,14910,14910,14910,0
20231122,154700,12224256810,14910,14910,14910,14910,0
20231122,154600,12224256810,14910,14910,14910,14910,0
20231122,154500,12224256810,14910,14910,14910,14910,0
20231122,154400,12224256810,14910,14910,14910,14910,0
20231122,154300,12224256810,14910,14910,14910,14910,0
20231122,154200,12224256810,14910,14910,14910,14910,0
20231122,154100,12224256810,14910,14910,14910,14910,0
20231122,154000,12224256810,14910,14910,14910,14910,0
20231122,153900,12224256810,14910,14910,14910,14910,0
20231122,153800,12224256810,14910,14910,14910,14910,0
20231122,153700,12224256810,14910,14910,14910,14910,0
20231122,153600,12224256810,14910,14910,14910,14910,0
20231122,153500,12224256810,14910,14910,14910,14910,0
20231122,153400,12224256810,14910,14910,14910,14910,11293
20231122,153300,12224256810,14910,14910,14910,14910,0
20231122,153200,12224256810,14910,14910,14910,14910,0
20231122,153100,12224256810,14910,14910,14910,14910,0
20231122,153000,12224256810,14910,14910,14910,14910,11293
20231122,152900,12055878180,14940,14940,14940,14940,0
20231122,152800,12055878180,14940,14940,14940,14940,0
20231122,152700,12055878180,14940,14940,14940,14940,0
20231122,152600,12055878180,14940,14940,14940,14940,0
20231122,152500,12055878180,14940,14940,14940,14940,0
20231122,152400,12055878180,14940,14940,14940,14940,0
20231122,152300,12055878180,14940,14940,14940,14940,0
20231122,152200,12055878180,14940,14940,14940,14940,0
20231122,152100,12055878180,14940,14940,14940,14940,0
20231122,152000,12055878180,14940,14940,14940,14940,0
20231122,151900,12055878180,14940,14930,14940,14930,901
20231122,151800,12042422460,14940,14930,14940,14930,771
20231122,151700,12030906200,14930,14930,14940,14930,1294
20231122,151600,12011584790,14940,14920,14940,14920,4340
20231122,151500,11946788920,14920,14930,14940,14920,936
20231122,151400,11932812860,14930,14930,14940,14930,758
20231122,151300,11921489370,14920,14920,14950,14920,1581
20231122,151200,11897880020,14920,14920,14930,14920,790
20231122,151100,11886086460,14920,14930,14940,14920,2459
20231122,151000,11849368210,14930,14940,14950,14930,2206
20231122,150900,11816405630,14940,14930,14950,14930,1034
20231122,150800,11800957190,14930,14930,14940,14930,2084
20231122,150700,11769830510,14930,14930,14940,14930,1597
20231122,150600,11745973330,14930,14930,14940,14930,1274
20231122,150500,11726943670,14940,14930,14940,14930,3143
20231122,150400,11680005650,14940,14940,14940,14930,1421
20231122,150300,11658778760,14940,14950,14950,14940,1693
20231122,150200,11633478750,14950,14950,14970,14940,3098
20231122,150100,11587157510,14960,14970,14980,14960,3765
20231122,150000,11530811350,14970,14970,14980,14970,997
20231122,145900,11515878960,14970,14980,14980,14970,1488
20231122,145800,11493597220,14970,14980,14980,14970,1202
20231122,145700,11475593050,14980,14970,14980,14960,1778
20231122,145600,11448973670,14980,14960,14980,14960,3932
20231122,145500,11390104140,14970,14960,14970,14960,1176
20231122,145400,11372499990,14970,14970,14980,14970,998
20231122,145300,11357552970,14970,14980,14980,14960,1724
20231122,145200,11331730900,14980,14970,14980,14960,1090
20231122,145100,11315408240,14970,14960,14970,14960,1158
20231122,145000,11298073680,14960,14970,14980,14960,1232
20231122,144900,11279630760,14980,14970,14980,14970,1749
20231122,144800,11253431010,14970,14960,14980,14950,7292
20231122,144700,11144291900,14960,14960,14960,14950,804
20231122,144600,11132264150,14940,14940,14960,14940,1928
20231122,144500,11103445170,14940,14950,14950,14940,1547
20231122,144400,11080319730,14940,14960,14960,14940,1913
20231122,144300,11051720290,14960,14950,14960,14950,1093
20231122,144200,11035369300,14950,14950,14960,14950,8629
20231122,144100,10906363510,14950,14930,14950,14930,1112
20231122,144000,10889749510,14930,14940,14940,14930,1894
20231122,143900,10861460810,14940,14940,14940,14930,955
20231122,143800,10847193220,14940,14930,14940,14930,762
20231122,143700,10835809050,14940,14940,14940,14930,1025
20231122,143600,10820496760,14930,14940,14940,14930,2644
20231122,143500,10781015280,14940,14940,14940,14930,892
20231122,143400,10767689090,14940,14940,14950,14930,2403
20231122,143300,10731788270,14940,14930,14940,14920,6630
20231122,143200,10632792600,14920,14930,14930,14920,732
20231122,143100,10621864420,14930,14930,14930,14920,959
20231122,143000,10607546630,14930,14940,14940,14920,3032
20231122,142900,10562299650,14930,14930,14940,14920,1089
20231122,142800,10546040820,14930,14930,14940,14920,673
20231122,142700,10535989600,14940,14920,14940,14920,826
20231122,142600,10523651420,14930,14930,14930,14920,553
20231122,142500,10515395220,14930,14920,14930,14920,2763
20231122,142400,10474165060,14920,14910,14920,14910,1353
20231122,142300,10453980890,14910,14910,14920,14900,2595
20231122,142200,10415288250,14910,14910,14910,14900,1307
20231122,142100,10395801550,14910,14900,14910,14890,1496
20231122,142000,10373502430,14900,14920,14920,14900,936
20231122,141900,10359549620,14910,14900,14920,14900,1163
20231122,141800,10342211340,14890,14910,14920,14890,4142
20231122,141700,10280489980,14920,14910,14920,14910,931
20231122,141600,10266607480,14910,14920,14920,14910,1636
20231122,141500,10242213500,14920,14940,14940,14920,1561
20231122,141400,10218913660,14940,14930,14940,14920,1428
20231122,141300,10197596470,14940,14940,14940,14930,400
20231122,141200,10191623210,14940,14930,14940,14920,781
20231122,141100,10179961220,14930,14950,14950,14920,902
20231122,141000,10166493790,14950,14950,14950,14940,766
20231122,140900,10155048090,14940,14950,14950,14940,540
20231122,140800,10146975430,14950,14940,14950,14940,2855
20231122,140700,10104294200,14950,14950,14950,14940,687
20231122,140600,10094025630,14940,14950,14950,14940,1423
20231122,140500,10072761810,14940,14940,14950,14930,2504
20231122,140400,10035374000,14950,14950,14950,14940,215
20231122,140300,10032159790,14950,14940,14960,14940,1207
20231122,140200,10014112680,14940,14950,14960,14940,1397
20231122,140100,9993232000,14960,14960,14960,14960,100
20231122,140000,9991736000,14970,14950,14970,14940,1573
20231122,135900,9968211970,14960,14960,14970,14940,900
20231122,135800,9954755670,14970,14970,14970,14950,1121
20231122,135700,9937986950,14970,14950,14970,14950,2865
20231122,135600,9895108290,14960,14960,14960,14950,677
20231122,135500,9884986200,14960,14960,14970,14950,1908
20231122,135400,9856453320,14960,14960,14970,14960,1887
20231122,135300,9828209310,14970,14980,14980,14970,994
20231122,135200,9813325320,14980,14950,14980,14950,5373
20231122,135100,9732921170,14960,14960,14960,14950,218
20231122,135000,9729660250,14960,14960,14960,14950,565
20231122,134900,9721208090,14960,14960,14960,14950,222
20231122,134800,9717887070,14960,14950,14960,14950,854
20231122,134700,9705114250,14960,14950,14960,14950,1921
20231122,134600,9676391770,14950,14960,14960,14950,2854
20231122,134500,9633724420,14960,14950,14960,14940,5392
20231122,134400,9553112030,14950,14950,14960,14940,4786
20231122,134300,9481570810,14950,14950,14950,14940,392
20231122,134200,9475712470,14950,14960,14960,14940,703
20231122,134100,9465198280,14960,14960,14960,14930,1236
20231122,134000,9446718460,14950,14950,14960,14950,1145
20231122,133900,9429598780,14950,14940,14960,14940,6787
20231122,133800,9328132850,14940,14950,14950,14940,667
20231122,133700,9318161290,14950,14940,14950,14930,802
20231122,133600,9306176070,14930,14940,14940,14930,580
20231122,133500,9297510880,14940,14930,14940,14930,1080
20231122,133400,9281376630,14930,14930,14930,14920,1861
20231122,133300,9253592580,14930,14940,14940,14920,2733
20231122,133200,9212798910,14940,14940,14940,14930,539
20231122,133100,9204746370,14940,14940,14940,14930,684
20231122,133000,9194530350,14940,14950,14950,14930,1013
20231122,132900,9179398550,14950,14940,14950,14940,828
20231122,132800,9167026430,14940,14950,14950,14940,832
20231122,132700,9154596340,14950,14950,14950,14940,1562
20231122,132600,9131251620,14950,14940,14950,14940,1701
20231122,132500,9105838550,14940,14940,14940,14930,937
20231122,132400,9091839780,14930,14940,14940,14930,382
20231122,132300,9086132960,14940,14940,14940,14930,908
20231122,132200,9072567750,14930,14930,14940,14920,2760
20231122,132100,9031355400,14930,14930,14930,14920,697
20231122,132000,9020949270,14930,14930,14930,14920,993
20231122,131900,9006123990,14930,14930,14930,14920,861
20231122,131800,8993270710,14930,14920,14930,14920,837
20231122,131700,8980781990,14930,14920,14930,14910,960
20231122,131600,8966461960,14920,14920,14920,14910,401
20231122,131500,8960479090,14930,14920,14930,14910,478
20231122,131400,8953346370,14920,14930,14930,14920,754
20231122,131300,8942096640,14920,14910,14920,14910,630
20231122,131200,8932699080,14920,14910,14920,14910,702
20231122,131100,8922227330,14920,14920,14920,14920,116
20231122,131000,8920496610,14930,14920,14930,14920,562
20231122,130900,8912111250,14920,14920,14920,14920,528
20231122,130800,8904233490,14920,14920,14920,14910,1112
20231122,130700,8887643420,14920,14920,14930,14920,946
20231122,130600,8873523360,14910,14940,14940,14910,283
20231122,130500,8869301190,14920,14920,14940,14920,571
20231122,130400,8860779510,14930,14930,14940,14920,1864
20231122,130300,8832947440,14930,14930,14930,14920,105
20231122,130200,8831380510,14930,14930,14930,14920,165
20231122,130100,8828917120,14930,14920,14930,14900,561
20231122,130000,8820545160,14920,14930,14930,14900,1519
20231122,125900,8797883370,14930,14930,14930,14920,647
20231122,125800,8788224860,14930,14930,14930,14920,710
20231122,125700,8777626710,14920,14910,14930,14910,914
20231122,125600,8763993030,14910,14910,14920,14910,282
20231122,125500,8759787490,14910,14890,14910,14890,3544
20231122,125400,8706977120,14900,14870,14900,14870,287
20231122,125300,8702707340,14870,14900,14900,14870,2022
20231122,125200,8672619480,14890,14890,14900,14890,992
20231122,125100,8657841100,14870,14890,14900,14870,2319
20231122,125000,8623317990,14900,14890,14900,14890,632
20231122,124900,8613905830,14890,14870,14900,14870,2168
20231122,124800,8581641530,14870,14880,14890,14870,906
20231122,124700,8568163760,14890,14880,14890,14880,469
20231122,124600,8561180760,14880,14890,14890,14870,1341
20231122,124500,8541216690,14870,14900,14900,14850,8538
20231122,124400,8414304670,14890,14890,14900,14880,541
20231122,124300,8406248940,14890,14910,14910,14890,950
20231122,124200,8392093820,14910,14900,14910,14900,529
20231122,124100,8384206980,14900,14910,14910,14900,453
20231122,124000,8377456560,14910,14900,14910,14900,412
20231122,123900,8371313840,14910,14920,14920,14910,4403
20231122,123800,8305636830,14910,14910,14920,14910,280
20231122,123700,8301460600,14920,14920,14920,14910,358
20231122,123600,8296119490,14910,14910,14920,14910,1320
20231122,123500,8276433550,14920,14930,14930,14910,2433
20231122,123400,8240131770,14920,14920,14930,14920,306
20231122,123300,8235564890,14930,14920,14930,14920,359
20231122,123200,8230207820,14930,14930,14930,14930,361
20231122,123100,8224818090,14930,14920,14930,14910,678
20231122,123000,8214707200,14920,14910,14930,14910,428
20231122,122900,8208322270,14920,14920,14920,14910,1687
20231122,122800,8183157570,14920,14910,14920,14910,2210
20231122,122700,8150206100,14910,14920,14920,14900,1063
20231122,122600,8134354320,14920,14920,14930,14920,78
20231122,122500,8133190540,14930,14920,14930,14910,671
20231122,122400,8123178000,14920,14920,14930,14910,910
20231122,122300,8109600180,14920,14930,14930,14920,224
20231122,122200,8106258090,14920,14930,14930,14920,875
20231122,122100,8093194420,14930,14940,14940,14880,5890
20231122,122000,8005391850,14930,14940,14940,14930,124
20231122,121900,8003539950,14940,14930,14940,14930,546
20231122,121800,7995382720,14940,14940,14940,14930,799
20231122,121700,7983445810,14940,14930,14940,14930,526
20231122,121600,7975587960,14940,14940,14940,14940,411
20231122,121500,7969447620,14940,14940,14950,14940,507
20231122,121400,7961872660,14940,14940,14950,14930,1182
20231122,121300,7944216760,14950,14950,14950,14940,224
20231122,121200,7940868200,14950,14950,14950,14950,458
20231122,121100,7934021100,14950,14950,14950,14940,117
20231122,121000,7932272400,14950,14950,14950,14910,2987
20231122,120900,7887658420,14950,14950,14950,14940,256
20231122,120800,7883831290,14950,14940,14950,14940,1289
20231122,120700,7864567810,14940,14940,14950,14940,543
20231122,120600,7856454200,14950,14950,14950,14950,252
20231122,120500,7852686800,14950,14960,14960,14940,832
20231122,120400,7840241750,14960,14950,14960,14940,438
20231122,120300,7833692910,14950,14950,14960,14950,1453
20231122,120200,7811970460,14950,14940,14950,14940,1029
20231122,120100,7796594330,14940,14940,14940,14930,731
20231122,120000,7785673390,14940,14930,14940,14920,956
20231122,115900,7771400270,14920,14910,14920,14900,7412
20231122,115800,7660938910,14890,14900,14900,14890,2766
20231122,115700,7619734650,14880,14900,14910,14880,2233
20231122,115600,7586474960,14900,14910,14910,14900,1139
20231122,115500,7569502980,14900,14920,14920,14900,2544
20231122,115400,7531586020,14920,14920,14930,14910,1220
20231122,115300,7513383820,14930,14920,14940,14920,644
20231122,115200,7503769020,14920,14940,14940,14920,2982
20231122,115100,7459228520,14940,14940,14950,14930,509
20231122,115000,7451623000,14940,14940,14950,14930,2370
20231122,114900,7416213470,14910,14910,14950,14900,1623
20231122,114800,7392007570,14900,14940,14950,14900,2792
20231122,114700,7350358250,14940,14920,14950,14920,2647
20231122,114600,7310840410,14920,14930,14950,14920,1882
20231122,114500,7282749960,14930,14930,14940,14920,415
20231122,114400,7276554200,14920,14910,14930,14910,1380
20231122,114300,7255963710,14910,14940,14940,14910,3987
20231122,114200,7196493580,14940,14930,14950,14920,5239
20231122,114100,7118282850,14920,14950,14950,14920,2951
20231122,114000,7074212560,14950,14940,14950,14930,1906
20231122,113900,7045740700,14930,14960,14960,14930,2555
20231122,113800,7007552600,14950,14960,14970,14950,3328
20231122,113700,6957763630,14960,14980,14980,14950,2150
20231122,113600,6925590790,14970,14990,14990,14970,1301
20231122,113500,6906101340,14980,14990,15000,14980,2491
20231122,113400,6868770450,14990,15000,15000,14990,2204
20231122,113300,6835728580,15000,15000,15000,14990,3429
20231122,113200,6784294680,15000,14980,15000,14980,15909
20231122,113100,6545774280,14980,14980,14990,14980,2002
20231122,113000,6515770110,14990,14980,14990,14980,1411
20231122,112900,6494625510,14990,14970,14990,14950,7392
20231122,112800,6383914060,14970,14950,14970,14950,1446
20231122,112700,6362293560,14950,14940,14950,14940,1457
20231122,112600,6340522590,14940,14940,14950,14930,2400
20231122,112500,6304666460,14940,14930,14940,14930,2132
20231122,112400,6272825170,14940,14930,14940,14930,1005
20231122,112300,6257818480,14920,14960,14970,14920,4735
20231122,112200,6187053770,14960,14950,14960,14940,1966
20231122,112100,6157668780,14950,14980,14980,14950,4234
20231122,112000,6094324320,14980,14980,14990,14960,1837
20231122,111900,6066818890,14980,14960,14990,14960,4309
20231122,111800,6002278610,14960,14970,14970,14960,3474
20231122,111700,5950275770,14980,14970,14980,14970,1563
20231122,111600,5926864820,14980,14980,14990,14980,1804
20231122,111500,5899834660,14980,14990,14990,14980,1844
20231122,111400,5872207720,14990,14990,15000,14990,3119
20231122,111300,5825441640,15000,14990,15000,14990,3160
20231122,111200,5778073060,14990,14980,15000,14980,12319
20231122,111100,5593383570,14990,14990,14990,14980,1500
20231122,111000,5570903890,14980,14970,14990,14970,2615
20231122,110900,5531739950,14960,14950,14970,14950,3635
20231122,110800,5477342500,14960,14960,14970,14950,3788
20231122,110700,5420672550,14960,14950,14960,14940,3434
20231122,110600,5369328340,14950,14960,14970,14940,1945
20231122,110500,5340234540,14960,14970,14970,14940,3612
20231122,110400,5286229570,14980,14990,14990,14960,10816
20231122,110300,5124261810,14990,14980,14990,14960,6784
20231122,110200,5022660670,14980,14970,14980,14960,8531
20231122,110100,4894935980,14970,14950,14980,14950,7175
20231122,110000,4787548180,14960,14950,14960,14940,5364
20231122,105900,4707354590,14940,14940,14950,14930,4409
20231122,105800,4641482640,14940,14930,14950,14930,4789
20231122,105700,4569942760,14940,14930,14940,14920,4365
20231122,105600,4504755450,14930,14920,14930,14910,2299
20231122,105500,4470454110,14920,14900,14920,14890,6305
20231122,105400,4376481040,14900,14870,14900,14870,8793
20231122,105300,4245619760,14870,14880,14880,14870,2027
20231122,105200,4215463950,14880,14870,14880,14870,1658
20231122,105100,4190808820,14870,14870,14880,14870,845
20231122,105000,4178238130,14870,14860,14870,14860,2284
20231122,104900,4144285180,14860,14870,14870,14860,952
20231122,104800,4130129580,14870,14880,14880,14860,2085
20231122,104700,4099120990,14880,14870,14880,14860,3693
20231122,104600,4044207140,14860,14870,14870,14850,4046
20231122,104500,3984084770,14870,14860,14870,14860,1873
20231122,104400,3956244640,14870,14860,14870,14860,2428
20231122,104300,3920163600,14860,14850,14860,14830,5938
20231122,104200,3831969650,14840,14850,14850,14840,747
20231122,104100,3820877690,14850,14850,14850,14840,260
20231122,104000,3817016730,14850,14850,14860,14850,349
20231122,103900,3811831820,14850,14830,14860,14830,1771
20231122,103800,3785543160,14840,14840,14840,14820,149
20231122,103700,3783333000,14820,14850,14850,14820,2121
20231122,103600,3751858890,14840,14830,14850,14830,622
20231122,103500,3742627190,14830,14820,14840,14810,2893
20231122,103400,3699732340,14820,14810,14820,14810,1046
20231122,103300,3684232990,14810,14820,14820,14810,2869
20231122,103200,3641723260,14830,14840,14840,14820,2994
20231122,103100,3597318870,14840,14830,14840,14830,466
20231122,103000,3590406980,14830,14830,14840,14820,2171
20231122,102900,3558211010,14840,14850,14850,14830,1816
20231122,102800,3531258010,14850,14860,14860,14850,1723
20231122,102700,3505665100,14860,14850,14860,14850,2023
20231122,102600,3475604360,14860,14870,14870,14850,4740
20231122,102500,3405164790,14870,14870,14870,14860,396
20231122,102400,3399277170,14870,14870,14870,14860,2006
20231122,102300,3369448560,14860,14850,14870,14840,5008
20231122,102200,3295052430,14850,14850,14860,14850,4234
20231122,102100,3232176710,14840,14830,14850,14830,3942
20231122,102000,3173667000,14840,14820,14840,14820,1650
20231122,101900,3149196880,14820,14820,14830,14820,674
20231122,101800,3139204060,14830,14820,14830,14820,2097
20231122,101700,3108107790,14830,14810,14830,14810,2156
20231122,101600,3076155170,14820,14830,14840,14810,3567
20231122,101500,3023243370,14830,14810,14840,14810,3193
20231122,101400,2975896580,14830,14800,14830,14800,12889
20231122,101300,2784967740,14810,14800,14810,14800,2856
20231122,101200,2742698680,14800,14790,14800,14790,5674
20231122,101100,2658725140,14790,14790,14790,14780,2461
20231122,101000,2622326960,14780,14780,14790,14780,1684
20231122,100900,2597423410,14780,14780,14790,14780,2685
20231122,100800,2557713470,14780,14780,14780,14770,5278
20231122,100700,2479705500,14780,14780,14780,14770,896
20231122,100600,2466469980,14770,14770,14780,14770,2043
20231122,100500,2436292960,14770,14760,14770,14760,4579
20231122,100400,2368661650,14770,14770,14770,14760,2517
20231122,100300,2331504820,14770,14770,14770,14750,3862
20231122,100200,2274468460,14770,14760,14770,14750,3133
20231122,100100,2228224690,14760,14760,14760,14750,1603
20231122,100000,2204575830,14760,14770,14770,14760,4630
20231122,095900,2136221780,14770,14760,14770,14760,1715
20231122,095800,2110904420,14750,14760,14760,14750,2624
20231122,095700,2072179420,14760,14740,14770,14740,12422
20231122,095600,1888906750,14740,14730,14740,14720,1249
20231122,095500,1870504090,14730,14740,14740,14730,882
20231122,095400,1857505720,14740,14740,14750,14730,946
20231122,095300,1843561180,14740,14720,14740,14720,8310
20231122,095200,1721153020,14720,14690,14720,14680,5422
20231122,095100,1641431730,14680,14680,14690,14680,763
20231122,095000,1630227430,14680,14680,14690,14680,723
20231122,094900,1619611820,14690,14690,14690,14690,1392
20231122,094800,1599163340,14700,14700,14700,14690,1204
20231122,094700,1581464800,14710,14700,14710,14690,1049
20231122,094600,1566043660,14700,14700,14700,14690,475
20231122,094500,1559061170,14700,14700,14700,14670,2059
20231122,094400,1528840170,14700,14710,14720,14700,909
20231122,094300,1515470500,14710,14700,14710,14700,1661
20231122,094200,1491049990,14710,14700,14710,14700,2319
20231122,094100,1456941690,14700,14700,14700,14700,1054
20231122,094000,1441447890,14700,14700,14710,14700,1145
20231122,093900,1424616230,14700,14670,14700,14670,228
20231122,093800,1421270450,14670,14670,14700,14650,2062
20231122,093700,1391035570,14680,14690,14700,14670,1117
20231122,093600,1374630840,14700,14710,14710,14700,1267
20231122,093500,1356004320,14700,14700,14710,14700,2732
20231122,093400,1315841210,14700,14680,14700,14670,3551
20231122,093300,1263672680,14680,14690,14690,14680,813
20231122,093200,1251735520,14690,14680,14700,14680,2190
20231122,093100,1219553000,14670,14640,14680,14620,1547
20231122,093000,1196876360,14660,14620,14660,14620,1119
20231122,092900,1180494630,14640,14640,14640,14610,635
20231122,092800,1171206060,14640,14640,14640,14610,571
20231122,092700,1162850750,14640,14630,14640,14600,927
20231122,092600,1149299490,14600,14600,14630,14590,2024
20231122,092500,1119756170,14590,14640,14640,14580,4210
20231122,092400,1058257850,14630,14630,14630,14610,1065
20231122,092300,1042686560,14630,14650,14650,14620,1758
20231122,092200,1016966790,14650,14640,14660,14640,1650
20231122,092100,992801360,14630,14650,14650,14630,1397
20231122,092000,972343370,14660,14650,14660,14640,1146
20231122,091900,955562830,14640,14670,14670,14640,3112
20231122,091800,909937650,14670,14680,14680,14670,817
20231122,091700,897950480,14680,14700,14700,14680,422
20231122,091600,891753070,14670,14690,14720,14670,4618
20231122,091500,823963070,14690,14730,14740,14690,3423
20231122,091400,773617830,14730,14750,14750,14730,3797
20231122,091300,717651130,14750,14760,14770,14740,3569
20231122,091200,664979970,14740,14710,14750,14710,7627
20231122,091100,552660880,14720,14730,14730,14700,3189
20231122,091000,505729370,14720,14750,14750,14710,1045
20231122,090900,490338540,14710,14730,14750,14710,2157
20231122,090800,458576600,14720,14720,14730,14700,6842
20231122,090700,357813360,14710,14720,14720,14710,605
20231122,090600,348911260,14720,14720,14720,14710,1986
20231122,090500,319690150,14720,14660,14720,14660,4256
20231122,090400,257124620,14670,14670,14670,14630,2662
20231122,090300,218093390,14660,14630,14670,14620,1553
20231122,090200,195379350,14640,14660,14680,14640,2046
20231122,090100,165380600,14660,14570,14660,14550,6114
20231122,090000,76170880,14570,14580,14580,14560,5220