stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183400,9738803555,2590,2590,2590,2590,56800
20231116,183300,9738803555,2590,2590,2590,2590,0
20231116,183200,9738803555,2590,2590,2590,2590,0
20231116,183100,9738803555,2590,2590,2590,2590,0
20231116,183000,9738803555,2590,2590,2590,2590,0
20231116,182900,9738803555,2590,2590,2590,2590,0
20231116,182800,9738803555,2590,2590,2590,2590,0
20231116,182700,9738803555,2590,2590,2590,2590,0
20231116,182600,9738803555,2590,2590,2590,2590,0
20231116,182500,9738803555,2590,2590,2590,2590,0
20231116,182400,9738803555,2590,2590,2590,2590,0
20231116,182300,9738803555,2590,2590,2590,2590,0
20231116,182200,9738803555,2590,2590,2590,2590,0
20231116,182100,9738803555,2590,2590,2590,2590,0
20231116,182000,9738803555,2590,2590,2590,2590,0
20231116,181900,9738803555,2590,2590,2590,2590,0
20231116,181800,9738803555,2590,2590,2590,2590,0
20231116,181700,9738803555,2590,2590,2590,2590,0
20231116,181600,9738803555,2590,2590,2590,2590,0
20231116,181500,9738803555,2590,2590,2590,2590,0
20231116,181400,9738803555,2590,2590,2590,2590,0
20231116,181300,9738803555,2590,2590,2590,2590,0
20231116,181200,9738803555,2590,2590,2590,2590,0
20231116,181100,9738803555,2590,2590,2590,2590,0
20231116,181000,9738803555,2590,2590,2590,2590,0
20231116,180900,9738803555,2590,2590,2590,2590,0
20231116,180800,9738803555,2590,2590,2590,2590,0
20231116,180700,9738803555,2590,2590,2590,2590,0
20231116,180600,9738803555,2590,2590,2590,2590,0
20231116,180500,9738803555,2590,2590,2590,2590,0
20231116,180400,9738803555,2590,2590,2590,2590,56800
20231116,180300,9738803555,2590,2590,2590,2590,0
20231116,180200,9738803555,2590,2590,2590,2590,0
20231116,180100,9738803555,2590,2590,2590,2590,0
20231116,180000,9738803555,2590,2590,2590,2590,0
20231116,175900,9738803555,2590,2590,2590,2590,0
20231116,175800,9738803555,2590,2590,2590,2590,0
20231116,175700,9738803555,2590,2590,2590,2590,0
20231116,175600,9738803555,2590,2590,2590,2590,0
20231116,175500,9738803555,2590,2590,2590,2590,0
20231116,175400,9738803555,2590,2590,2590,2590,0
20231116,175300,9738803555,2590,2590,2590,2590,0
20231116,175200,9738803555,2590,2590,2590,2590,0
20231116,175100,9738803555,2590,2590,2590,2590,0
20231116,175000,9738803555,2590,2590,2590,2590,0
20231116,174900,9738803555,2590,2590,2590,2590,0
20231116,174800,9738803555,2590,2590,2590,2590,0
20231116,174700,9738803555,2590,2590,2590,2590,0
20231116,174600,9738803555,2590,2590,2590,2590,0
20231116,174500,9738803555,2590,2590,2590,2590,0
20231116,174400,9738803555,2590,2590,2590,2590,0
20231116,174300,9738803555,2590,2590,2590,2590,0
20231116,174200,9738803555,2590,2590,2590,2590,0
20231116,174100,9738803555,2590,2590,2590,2590,0
20231116,174000,9738803555,2590,2590,2590,2590,0
20231116,173900,9738803555,2590,2590,2590,2590,0
20231116,173800,9738803555,2590,2590,2590,2590,0
20231116,173700,9738803555,2590,2590,2590,2590,0
20231116,173600,9738803555,2590,2590,2590,2590,0
20231116,173500,9738803555,2590,2590,2590,2590,0
20231116,173400,9738803555,2590,2590,2590,2590,56800
20231116,173300,9738803555,2590,2590,2590,2590,0
20231116,173200,9738803555,2590,2590,2590,2590,0
20231116,173100,9738803555,2590,2590,2590,2590,0
20231116,173000,9738803555,2590,2590,2590,2590,0
20231116,172900,9738803555,2590,2590,2590,2590,0
20231116,172800,9738803555,2590,2590,2590,2590,0
20231116,172700,9738803555,2590,2590,2590,2590,0
20231116,172600,9738803555,2590,2590,2590,2590,0
20231116,172500,9738803555,2590,2590,2590,2590,0
20231116,172400,9738803555,2590,2590,2590,2590,0
20231116,172300,9738803555,2590,2590,2590,2590,0
20231116,172200,9738803555,2590,2590,2590,2590,0
20231116,172100,9738803555,2590,2590,2590,2590,0
20231116,172000,9738803555,2590,2590,2590,2590,0
20231116,171900,9738803555,2590,2590,2590,2590,0
20231116,171800,9738803555,2590,2590,2590,2590,0
20231116,171700,9738803555,2590,2590,2590,2590,0
20231116,171600,9738803555,2590,2590,2590,2590,0
20231116,171500,9738803555,2590,2590,2590,2590,0
20231116,171400,9738803555,2590,2590,2590,2590,0
20231116,171300,9738803555,2590,2590,2590,2590,0
20231116,171200,9738803555,2590,2590,2590,2590,0
20231116,171100,9738803555,2590,2590,2590,2590,0
20231116,171000,9738803555,2590,2590,2590,2590,0
20231116,170900,9738803555,2590,2590,2590,2590,0
20231116,170800,9738803555,2590,2590,2590,2590,0
20231116,170700,9738803555,2590,2590,2590,2590,0
20231116,170600,9738803555,2590,2590,2590,2590,0
20231116,170500,9738803555,2590,2590,2590,2590,0
20231116,170400,9738803555,2590,2590,2590,2590,56800
20231116,170300,9738803555,2590,2590,2590,2590,0
20231116,170200,9738803555,2590,2590,2590,2590,0
20231116,170100,9738803555,2590,2590,2590,2590,0
20231116,170000,9738803555,2590,2590,2590,2590,0
20231116,165900,9738803555,2590,2590,2590,2590,0
20231116,165800,9738803555,2590,2590,2590,2590,0
20231116,165700,9738803555,2590,2590,2590,2590,0
20231116,165600,9738803555,2590,2590,2590,2590,0
20231116,165500,9738803555,2590,2590,2590,2590,0
20231116,165400,9738803555,2590,2590,2590,2590,0
20231116,165300,9738803555,2590,2590,2590,2590,0
20231116,165200,9738803555,2590,2590,2590,2590,0
20231116,165100,9738803555,2590,2590,2590,2590,0
20231116,165000,9738803555,2590,2590,2590,2590,0
20231116,164900,9738803555,2590,2590,2590,2590,0
20231116,164800,9738803555,2590,2590,2590,2590,0
20231116,164700,9738803555,2590,2590,2590,2590,0
20231116,164600,9738803555,2590,2590,2590,2590,0
20231116,164500,9738803555,2590,2590,2590,2590,0
20231116,164400,9738803555,2590,2590,2590,2590,0
20231116,164300,9738803555,2590,2590,2590,2590,0
20231116,164200,9738803555,2590,2590,2590,2590,0
20231116,164100,9738803555,2590,2590,2590,2590,0
20231116,164000,9738803555,2590,2590,2590,2590,0
20231116,163900,9738803555,2590,2590,2590,2590,0
20231116,163800,9738803555,2590,2590,2590,2590,0
20231116,163700,9738803555,2590,2590,2590,2590,0
20231116,163600,9738803555,2590,2590,2590,2590,0
20231116,163500,9738803555,2590,2590,2590,2590,0
20231116,163400,9738803555,2590,2590,2590,2590,56800
20231116,163300,9738803555,2590,2590,2590,2590,0
20231116,163200,9738803555,2590,2590,2590,2590,0
20231116,163100,9738803555,2590,2590,2590,2590,0
20231116,163000,9738803555,2590,2590,2590,2590,56800
20231116,162900,9591691555,2595,2595,2595,2595,0
20231116,162800,9591691555,2595,2595,2595,2595,0
20231116,162700,9591691555,2595,2595,2595,2595,0
20231116,162600,9591691555,2595,2595,2595,2595,0
20231116,162500,9591691555,2595,2595,2595,2595,0
20231116,162400,9591691555,2595,2595,2595,2595,0
20231116,162300,9591691555,2595,2595,2595,2595,0
20231116,162200,9591691555,2595,2595,2595,2595,0
20231116,162100,9591691555,2595,2595,2595,2595,0
20231116,162000,9591691555,2595,2595,2595,2595,0
20231116,161900,9591691555,2595,2595,2600,2595,3031
20231116,161800,9583819290,2595,2595,2600,2595,13693
20231116,161700,9548278770,2595,2600,2600,2595,4340
20231116,161600,9537015390,2595,2600,2600,2595,3938
20231116,161500,9526795450,2600,2595,2600,2595,1554
20231116,161400,9522755580,2595,2600,2600,2595,1809
20231116,161300,9518054975,2595,2595,2600,2595,8237
20231116,161200,9496678925,2595,2600,2600,2595,1514
20231116,161100,9492750010,2595,2595,2600,2595,10823
20231116,161000,9464628470,2595,2600,2600,2595,2122
20231116,160900,9459119110,2600,2595,2600,2595,373
20231116,160800,9458151060,2595,2600,2600,2595,5784
20231116,160700,9443134875,2595,2595,2600,2595,3860
20231116,160600,9433102440,2595,2595,2600,2595,4349
20231116,160500,9421815700,2595,2595,2600,2590,18511
20231116,160400,9373809155,2595,2600,2600,2595,17805
20231116,160300,9327603995,2600,2595,2600,2595,1853
20231116,160200,9322795195,2600,2600,2600,2600,1013
20231116,160100,9320161395,2600,2600,2600,2600,1358
20231116,160000,9316630595,2600,2595,2600,2595,2733
20231116,155900,9309530995,2600,2600,2600,2600,1696
20231116,155800,9305121395,2600,2600,2600,2595,1118
20231116,155700,9302216665,2600,2600,2600,2595,2602
20231116,155600,9295456510,2600,2600,2600,2595,6708
20231116,155500,9278015805,2600,2600,2600,2600,5232
20231116,155400,9264412605,2600,2600,2600,2595,1702
20231116,155300,9259989975,2600,2595,2600,2595,4854
20231116,155200,9247387295,2595,2595,2595,2595,8493
20231116,155100,9225347960,2600,2600,2600,2595,2112
20231116,155000,9219865225,2600,2600,2600,2595,4374
20231116,154900,9208504075,2600,2600,2600,2600,302
20231116,154800,9207718875,2600,2600,2600,2600,101
20231116,154700,9207456275,2600,2600,2600,2595,2332
20231116,154600,9201404085,2600,2600,2600,2595,217
20231116,154500,9200840110,2595,2600,2600,2595,368
20231116,154400,9199883330,2600,2600,2600,2595,4485
20231116,154300,9188241330,2595,2595,2595,2595,12297
20231116,154200,9156330615,2595,2600,2600,2595,4404
20231116,154100,9144902210,2595,2600,2600,2595,1782
20231116,154000,9140271510,2600,2600,2600,2595,2275
20231116,153900,9134356670,2595,2595,2600,2595,2062
20231116,153800,9129005045,2595,2600,2600,2595,485
20231116,153700,9127744145,2600,2600,2600,2595,1586
20231116,153600,9123625940,2600,2600,2600,2595,1735
20231116,153500,9119118550,2600,2600,2600,2600,1187
20231116,153400,9116032350,2600,2595,2600,2595,3947
20231116,153300,9105770190,2595,2600,2600,2595,9248
20231116,153200,9081732995,2600,2605,2605,2600,1542
20231116,153100,9077723775,2605,2595,2605,2595,40259
20231116,153000,8973167755,2595,2600,2600,2595,23767
20231116,152900,8911473960,2605,2600,2605,2600,11696
20231116,152800,8881062315,2605,2605,2605,2600,7186
20231116,152700,8862373630,2605,2605,2605,2600,217
20231116,152600,8861808370,2605,2605,2605,2600,3964
20231116,152500,8851482740,2600,2600,2605,2600,2642
20231116,152400,8844612540,2600,2605,2605,2600,2630
20231116,152300,8837764400,2605,2605,2605,2600,2271
20231116,152200,8831849845,2605,2605,2610,2605,3204
20231116,152100,8823502925,2605,2605,2610,2605,1071
20231116,152000,8820712930,2605,2605,2610,2605,1839
20231116,151900,8815916950,2605,2605,2610,2605,2177
20231116,151800,8810241890,2605,2605,2610,2605,2726
20231116,151700,8803137620,2605,2610,2610,2605,487
20231116,151600,8801867065,2610,2610,2610,2605,12110
20231116,151500,8770316830,2610,2600,2610,2600,13273
20231116,151400,8735775795,2600,2600,2605,2600,20346
20231116,151300,8682876145,2600,2610,2610,2600,5192
20231116,151200,8669367610,2610,2620,2620,2600,156887
20231116,151100,8260164470,2620,2615,2620,2615,2274
20231116,151000,8254212650,2620,2620,2620,2620,849
20231116,150900,8251988270,2620,2620,2620,2615,5076
20231116,150800,8238693155,2620,2615,2620,2615,2777
20231116,150700,8231419110,2620,2620,2620,2615,2565
20231116,150600,8224702840,2615,2620,2620,2615,2966
20231116,150500,8216942490,2620,2620,2620,2615,2328
20231116,150400,8210848605,2620,2620,2625,2615,5570
20231116,150300,8196266275,2620,2620,2620,2620,3993
20231116,150200,8185804615,2620,2620,2620,2620,2122
20231116,150100,8180244975,2620,2625,2625,2620,6332
20231116,150000,8163654425,2620,2625,2625,2620,454
20231116,145900,8162463690,2625,2620,2625,2615,8667
20231116,145800,8139726920,2620,2620,2620,2620,2850
20231116,145700,8132259920,2620,2620,2620,2615,8441
20231116,145600,8110144630,2620,2620,2620,2620,924
20231116,145500,8107723750,2620,2620,2620,2615,1895
20231116,145400,8102760175,2620,2620,2620,2620,5672
20231116,145300,8087899535,2625,2625,2625,2625,45
20231116,145200,8087781410,2625,2625,2625,2625,60
20231116,145100,8087623910,2620,2620,2625,2620,4776
20231116,145000,8075110745,2620,2620,2620,2620,1271
20231116,144900,8071780725,2620,2620,2620,2620,1523
20231116,144800,8067790465,2625,2625,2625,2620,4570
20231116,144700,8055814215,2620,2625,2625,2620,2634
20231116,144600,8048912340,2625,2620,2625,2620,1132
20231116,144500,8045946450,2620,2620,2620,2620,4436
20231116,144400,8034324130,2620,2620,2620,2620,3282
20231116,144300,8025725290,2620,2620,2620,2620,7239
20231116,144200,8006759110,2620,2620,2625,2620,914
20231116,144100,8004360400,2625,2620,2625,2620,2585
20231116,144000,7997587680,2620,2620,2625,2620,421
20231116,143900,7996484565,2620,2620,2620,2620,1169
20231116,143800,7993421785,2625,2625,2625,2625,123
20231116,143700,7993098910,2625,2620,2625,2620,345
20231116,143600,7992195005,2620,2620,2625,2620,2331
20231116,143500,7986085300,2620,2625,2625,2620,3843
20231116,143400,7976016630,2620,2620,2620,2615,14894
20231116,143300,7936994415,2620,2620,2620,2620,876
20231116,143200,7934699295,2620,2620,2625,2620,12114
20231116,143100,7902960510,2625,2625,2625,2620,3635
20231116,143000,7893421135,2620,2625,2625,2620,7498
20231116,142900,7873772950,2625,2625,2625,2620,6180
20231116,142800,7857552210,2625,2625,2625,2620,5565
20231116,142700,7842955080,2620,2620,2620,2620,2369
20231116,142600,7836748300,2620,2620,2625,2615,5205
20231116,142500,7823122935,2620,2620,2620,2620,3507
20231116,142400,7813934595,2620,2620,2625,2620,12249
20231116,142300,7781839695,2620,2620,2620,2615,4588
20231116,142200,7769819690,2620,2625,2625,2620,3240
20231116,142100,7761330790,2620,2620,2625,2620,26310
20231116,142000,7692398390,2620,2625,2625,2620,221
20231116,141900,7691818275,2620,2625,2625,2620,15656
20231116,141800,7650749395,2625,2625,2625,2625,1259
20231116,141700,7647444520,2630,2625,2630,2625,796
20231116,141600,7645354855,2625,2625,2625,2625,3114
20231116,141500,7637180605,2630,2630,2630,2625,1435
20231116,141400,7633407250,2625,2625,2630,2625,4724
20231116,141300,7621005025,2625,2625,2625,2625,1
20231116,141200,7621002400,2625,2625,2625,2625,3416
20231116,141100,7612035400,2625,2630,2630,2625,7815
20231116,141000,7591520015,2630,2630,2630,2630,11
20231116,140900,7591491085,2630,2625,2630,2625,955
20231116,140800,7588983685,2625,2630,2630,2625,1964
20231116,140700,7583825360,2625,2625,2630,2625,4430
20231116,140600,7572196360,2630,2625,2630,2625,109
20231116,140500,7571910030,2625,2630,2630,2625,3538
20231116,140400,7562622475,2625,2625,2630,2625,2577
20231116,140300,7555857820,2625,2625,2625,2625,1127
20231116,140200,7552899445,2625,2630,2630,2625,4339
20231116,140100,7541508520,2625,2625,2625,2625,14353
20231116,140000,7503831895,2625,2625,2630,2625,1309
20231116,135900,7500395745,2625,2625,2625,2625,3015
20231116,135800,7492481370,2625,2625,2630,2625,4710
20231116,135700,7480117595,2630,2625,2630,2625,1471
20231116,135600,7476256025,2625,2625,2630,2625,1303
20231116,135500,7472835635,2625,2620,2625,2620,6196
20231116,135400,7456589090,2625,2625,2630,2620,4389
20231116,135300,7445071580,2630,2630,2630,2625,643
20231116,135200,7443381620,2625,2625,2625,2625,3891
20231116,135100,7433167745,2630,2625,2630,2625,3690
20231116,135000,7423481110,2625,2625,2630,2625,1196
20231116,134900,7420340510,2625,2625,2630,2625,7355
20231116,134800,7401033575,2630,2630,2630,2625,751
20231116,134700,7399058485,2630,2625,2630,2625,2898
20231116,134600,7391436755,2625,2625,2630,2625,2036
20231116,134500,7386092200,2630,2630,2630,2630,13089
20231116,134400,7351668130,2630,2635,2635,2630,2980
20231116,134300,7343829930,2635,2630,2635,2630,1193
20231116,134200,7340686785,2635,2630,2635,2630,11065
20231116,134100,7311582585,2630,2630,2635,2630,6693
20231116,134000,7293979935,2635,2630,2635,2630,1042
20231116,133900,7291237010,2635,2635,2635,2635,2751
20231116,133800,7283988125,2635,2635,2635,2630,587
20231116,133700,7282444130,2635,2630,2635,2630,10827
20231116,133600,7253925485,2630,2635,2635,2630,983
20231116,133500,7251339940,2635,2635,2635,2630,1729
20231116,133400,7246789590,2635,2630,2635,2630,304
20231116,133300,7245989455,2630,2630,2635,2630,2893
20231116,133200,7238369160,2630,2630,2635,2630,1654
20231116,133100,7234017215,2635,2630,2635,2630,1525
20231116,133000,7230004880,2635,2635,2635,2630,1734
20231116,132900,7225436505,2635,2630,2635,2630,11893
20231116,132800,7194148450,2635,2640,2640,2635,6963
20231116,132700,7175800685,2635,2635,2635,2635,107
20231116,132600,7175518740,2635,2635,2635,2635,3441
20231116,132500,7166451705,2635,2635,2635,2635,1045
20231116,132400,7163698130,2635,2635,2640,2635,4466
20231116,132300,7151930215,2635,2630,2640,2630,3713
20231116,132200,7142146880,2635,2635,2640,2635,13895
20231116,132100,7105531620,2635,2640,2640,2635,3180
20231116,132000,7097152045,2640,2635,2640,2635,1881
20231116,131900,7092195605,2640,2635,2640,2635,276
20231116,131800,7091468285,2635,2635,2640,2635,330
20231116,131700,7090598375,2635,2635,2640,2635,10666
20231116,131600,7062443450,2635,2635,2635,2635,1167
20231116,131500,7059368405,2635,2640,2640,2635,1364
20231116,131400,7055772415,2640,2640,2645,2640,8553
20231116,131300,7033178830,2645,2640,2645,2640,1706
20231116,131200,7028673985,2645,2645,2645,2640,1610
20231116,131100,7024422015,2640,2640,2640,2640,3193
20231116,131000,7015992495,2640,2645,2645,2640,432
20231116,130900,7014850675,2645,2640,2645,2640,1849
20231116,130800,7009966300,2640,2645,2645,2640,5836
20231116,130700,6994556720,2645,2635,2645,2635,3482
20231116,130600,6985361490,2635,2640,2640,2635,14500
20231116,130500,6947119120,2640,2645,2645,2640,3912
20231116,130400,6936773040,2645,2640,2650,2640,7075
20231116,130300,6918057900,2640,2645,2645,2640,6853
20231116,130200,6899956885,2645,2645,2645,2640,2482
20231116,130100,6893394185,2650,2645,2650,2645,8554
20231116,130000,6870764945,2645,2645,2655,2640,53223
20231116,125900,6729801900,2650,2650,2650,2645,16851
20231116,125800,6685148490,2645,2640,2650,2640,18478
20231116,125700,6636261980,2645,2635,2645,2635,11235
20231116,125600,6606556010,2640,2640,2645,2635,15643
20231116,125500,6565278970,2635,2645,2650,2635,18219
20231116,125400,6517169550,2650,2645,2650,2640,17839
20231116,125300,6469987015,2640,2640,2645,2635,11365
20231116,125200,6439977580,2640,2635,2640,2635,6239
20231116,125100,6423516545,2640,2635,2640,2630,4918
20231116,125000,6410560855,2630,2630,2635,2630,4572
20231116,124900,6398524965,2635,2630,2635,2625,6890
20231116,124800,6380404030,2625,2625,2630,2625,3506
20231116,124700,6371200250,2625,2625,2625,2625,8654
20231116,124600,6348483500,2625,2625,2625,2625,2061
20231116,124500,6343073375,2620,2630,2630,2620,4403
20231116,124400,6331514795,2635,2625,2635,2625,4783
20231116,124300,6318946690,2625,2620,2625,2620,2250
20231116,124200,6313045160,2620,2625,2625,2620,6934
20231116,124100,6294874065,2625,2625,2625,2625,2408
20231116,124000,6288553065,2625,2625,2625,2620,6042
20231116,123900,6272693210,2625,2625,2630,2625,4119
20231116,123800,6261880325,2625,2630,2630,2625,8333
20231116,123700,6239973895,2630,2630,2630,2625,4996
20231116,123600,6226850790,2625,2625,2630,2625,8888
20231116,123500,6203506800,2625,2635,2640,2625,5462
20231116,123400,6189131455,2635,2635,2640,2635,1763
20231116,123300,6184479300,2635,2630,2640,2630,4047
20231116,123200,6173807700,2630,2635,2635,2625,10555
20231116,123100,6146064470,2635,2640,2645,2630,31061
20231116,123000,6064225085,2645,2655,2660,2635,107014
20231116,122900,5780855380,2650,2650,2655,2645,49024
20231116,122800,5650958240,2645,2645,2650,2640,35437
20231116,122700,5557260610,2640,2640,2645,2635,18040
20231116,122600,5509603865,2635,2630,2640,2630,19778
20231116,122500,5457441385,2635,2635,2635,2630,5352
20231116,122400,5443353975,2630,2625,2635,2625,1121
20231116,122300,5440401260,2635,2620,2635,2615,14765
20231116,122200,5401624590,2615,2620,2620,2615,12464
20231116,122100,5368988315,2620,2620,2625,2620,2805
20231116,122000,5361634735,2620,2625,2625,2620,528
20231116,121900,5360248870,2620,2620,2625,2620,907
20231116,121800,5357870375,2620,2615,2620,2615,3553
20231116,121700,5348573405,2615,2620,2625,2615,2991
20231116,121600,5340739070,2625,2625,2625,2620,620
20231116,121500,5339114640,2625,2625,2625,2620,7384
20231116,121400,5319761915,2625,2625,2625,2620,3932
20231116,121300,5309442055,2625,2625,2625,2620,1353
20231116,121200,5305891740,2620,2620,2620,2615,7291
20231116,121100,5286792350,2615,2615,2620,2615,12221
20231116,121000,5254833360,2615,2620,2620,2615,1322
20231116,120900,5251370220,2620,2620,2620,2615,609
20231116,120800,5249774935,2620,2620,2620,2615,1669
20231116,120700,5245410245,2620,2620,2625,2620,18195
20231116,120600,5197739340,2620,2620,2625,2620,7544
20231116,120500,5177973960,2620,2625,2625,2620,712
20231116,120400,5176108480,2625,2620,2625,2620,531
20231116,120300,5174716845,2625,2625,2625,2625,2048
20231116,120200,5169340845,2625,2620,2625,2620,536
20231116,120100,5167933995,2625,2625,2625,2625,571
20231116,120000,5166435120,2625,2625,2625,2625,2839
20231116,115900,5158982745,2625,2625,2625,2625,1876
20231116,115800,5154058245,2625,2630,2630,2625,2442
20231116,115700,5147647440,2625,2630,2630,2625,2450
20231116,115600,5141209690,2625,2630,2630,2625,444
20231116,115500,5140044025,2630,2630,2630,2630,2950
20231116,115400,5132285525,2630,2625,2630,2625,771
20231116,115300,5130261640,2625,2625,2630,2625,4217
20231116,115200,5119191910,2625,2630,2630,2625,1372
20231116,115100,5115587650,2630,2630,2630,2625,933
20231116,115000,5113135860,2630,2630,2630,2625,1156
20231116,114900,5110095840,2630,2625,2630,2625,8040
20231116,114800,5088960055,2625,2625,2625,2625,1511
20231116,114700,5084993680,2625,2625,2625,2625,3726
20231116,114600,5075212930,2625,2625,2625,2620,10615
20231116,114500,5047357360,2625,2625,2625,2625,4989
20231116,114400,5034261235,2625,2630,2630,2625,66
20231116,114300,5034087875,2625,2630,2630,2625,1416
20231116,114200,5030365635,2630,2630,2630,2630,2487
20231116,114100,5023824825,2625,2630,2630,2625,4884
20231116,114000,5011004120,2630,2625,2630,2625,3960
20231116,113900,5000606725,2630,2630,2630,2625,1258
20231116,113800,4997303690,2630,2630,2630,2625,2105
20231116,113700,4991776740,2630,2630,2630,2625,1863
20231116,113600,4986880730,2630,2635,2635,2625,1951
20231116,113500,4981752495,2635,2625,2635,2625,3652
20231116,113400,4972163750,2635,2625,2635,2625,8255
20231116,113300,4950462330,2625,2625,2630,2625,1219
20231116,113200,4947262440,2625,2630,2630,2625,1934
20231116,113100,4942182955,2630,2630,2630,2625,4959
20231116,113000,4929149250,2630,2635,2635,2630,1291
20231116,112900,4925753025,2635,2630,2635,2630,853
20231116,112800,4923507370,2630,2635,2635,2630,7167
20231116,112700,4904647805,2630,2630,2635,2630,2142
20231116,112600,4899014310,2630,2635,2635,2630,5375
20231116,112500,4884878010,2635,2635,2635,2630,5293
20231116,112400,4870956890,2630,2635,2635,2630,3170
20231116,112300,4862617225,2635,2635,2635,2635,2592
20231116,112200,4855787305,2635,2640,2640,2635,7192
20231116,112100,4836835010,2640,2635,2640,2635,5150
20231116,112000,4823253195,2635,2635,2635,2635,2043
20231116,111900,4817869890,2635,2640,2640,2635,5360
20231116,111800,4803726235,2640,2630,2640,2630,15047
20231116,111700,4764072605,2630,2635,2635,2630,9198
20231116,111600,4739850100,2635,2635,2640,2630,12728
20231116,111500,4706304160,2635,2635,2640,2630,18357
20231116,111400,4657928065,2640,2640,2645,2630,35731
20231116,111300,4563665045,2635,2625,2640,2625,15621
20231116,111200,4522529740,2630,2615,2630,2615,16353
20231116,111100,4479668895,2615,2620,2625,2615,11651
20231116,111000,4449137335,2625,2625,2625,2620,4816
20231116,110900,4436513100,2625,2620,2625,2620,5373
20231116,110800,4422415445,2620,2625,2625,2620,1790
20231116,110700,4417725015,2625,2620,2625,2620,2645
20231116,110600,4410795105,2620,2620,2625,2620,2321
20231116,110500,4404705645,2625,2610,2625,2610,16967
20231116,110400,4360265355,2610,2620,2620,2610,8237
20231116,110300,4338726450,2620,2615,2625,2615,10036
20231116,110200,4312439080,2615,2620,2625,2615,15599
20231116,110100,4271567515,2625,2625,2625,2620,8297
20231116,110000,4249797960,2625,2625,2630,2625,7332
20231116,105900,4230548455,2630,2630,2635,2630,9708
20231116,105800,4205016405,2635,2630,2635,2630,2073
20231116,105700,4199554290,2635,2640,2640,2635,4689
20231116,105600,4187198670,2640,2645,2645,2635,5351
20231116,105500,4173062425,2645,2635,2645,2630,27028
20231116,105400,4101729435,2635,2635,2640,2635,4288
20231116,105300,4090429955,2635,2635,2635,2630,8318
20231116,105200,4068513025,2635,2630,2640,2630,6260
20231116,105100,4052018290,2630,2640,2640,2630,10097
20231116,105000,4025414000,2640,2635,2640,2635,13837
20231116,104900,3988912420,2635,2630,2635,2630,9755
20231116,104800,3963221075,2630,2630,2635,2625,24622
20231116,104700,3898491765,2630,2645,2645,2630,33490
20231116,104600,3810288020,2640,2645,2650,2635,39639
20231116,104500,3705548355,2645,2650,2650,2645,32940
20231116,104400,3618368225,2650,2655,2655,2650,35168
20231116,104300,3525143795,2655,2660,2665,2640,109872
20231116,104200,3233738960,2655,2630,2660,2625,160471
20231116,104100,2809404565,2625,2620,2635,2610,104188
20231116,104000,2535856450,2615,2590,2620,2590,72019
20231116,103900,2348156795,2590,2595,2595,2590,6385
20231116,103800,2331593835,2590,2595,2595,2585,23538
20231116,103700,2270604025,2595,2600,2605,2590,17147
20231116,103600,2226108680,2600,2605,2605,2600,8442
20231116,103500,2204158110,2605,2605,2605,2600,13284
20231116,103400,2169567145,2600,2610,2610,2600,4161
20231116,103300,2158736630,2610,2605,2610,2600,6513
20231116,103200,2141769195,2605,2600,2605,2595,13270
20231116,103100,2107242115,2600,2600,2600,2595,4534
20231116,103000,2095456815,2595,2605,2605,2595,18143
20231116,102900,2048301085,2605,2600,2605,2600,4724
20231116,102800,2036001030,2600,2605,2610,2600,26875
20231116,102700,1966069410,2605,2610,2615,2605,6186
20231116,102600,1949937210,2610,2615,2620,2600,53683
20231116,102500,1809726800,2615,2605,2620,2600,68553
20231116,102400,1630586185,2605,2590,2610,2590,27790
20231116,102300,1558304585,2595,2595,2595,2590,9559
20231116,102200,1533502715,2590,2595,2595,2590,5086
20231116,102100,1520321205,2590,2590,2595,2585,20243
20231116,102000,1467887630,2595,2595,2595,2585,9142
20231116,101900,1444165415,2585,2580,2595,2580,14161
20231116,101800,1407529985,2585,2570,2585,2570,12577
20231116,101700,1375101155,2580,2575,2580,2570,5337
20231116,101600,1361383690,2570,2575,2580,2570,5487
20231116,101500,1347263845,2570,2575,2575,2570,9933
20231116,101400,1321735985,2575,2560,2575,2555,23374
20231116,101300,1261838060,2555,2570,2570,2550,25605
20231116,101200,1196318400,2570,2570,2575,2570,8748
20231116,101100,1173832995,2570,2575,2580,2570,17208
20231116,101000,1129574965,2575,2575,2580,2570,30359
20231116,100900,1051399885,2575,2595,2595,2575,46140
20231116,100800,932048985,2595,2600,2605,2590,7906
20231116,100700,911519320,2600,2600,2610,2590,76551
20231116,100600,712563775,2595,2575,2600,2575,30265
20231116,100500,634187865,2580,2570,2585,2565,16469
20231116,100400,591802080,2565,2560,2570,2550,42959
20231116,100300,481908115,2560,2545,2560,2545,40405
20231116,100200,378802075,2545,2535,2550,2530,37086
20231116,100100,284638820,2540,2565,2570,2525,43858
20231116,100000,173026455,2570,2595,2595,2565,66846