stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183400,6927400815,2485,2485,2485,2485,27323
20231117,183300,6927400815,2485,2485,2485,2485,0
20231117,183200,6927400815,2485,2485,2485,2485,0
20231117,183100,6927400815,2485,2485,2485,2485,0
20231117,183000,6927400815,2485,2485,2485,2485,0
20231117,182900,6927400815,2485,2485,2485,2485,0
20231117,182800,6927400815,2485,2485,2485,2485,0
20231117,182700,6927400815,2485,2485,2485,2485,0
20231117,182600,6927400815,2485,2485,2485,2485,0
20231117,182500,6927400815,2485,2485,2485,2485,0
20231117,182400,6927400815,2485,2485,2485,2485,0
20231117,182300,6927400815,2485,2485,2485,2485,0
20231117,182200,6927400815,2485,2485,2485,2485,0
20231117,182100,6927400815,2485,2485,2485,2485,0
20231117,182000,6927400815,2485,2485,2485,2485,0
20231117,181900,6927400815,2485,2485,2485,2485,0
20231117,181800,6927400815,2485,2485,2485,2485,0
20231117,181700,6927400815,2485,2485,2485,2485,0
20231117,181600,6927400815,2485,2485,2485,2485,0
20231117,181500,6927400815,2485,2485,2485,2485,0
20231117,181400,6927400815,2485,2485,2485,2485,0
20231117,181300,6927400815,2485,2485,2485,2485,0
20231117,181200,6927400815,2485,2485,2485,2485,0
20231117,181100,6927400815,2485,2485,2485,2485,0
20231117,181000,6927400815,2485,2485,2485,2485,0
20231117,180900,6927400815,2485,2485,2485,2485,0
20231117,180800,6927400815,2485,2485,2485,2485,0
20231117,180700,6927400815,2485,2485,2485,2485,0
20231117,180600,6927400815,2485,2485,2485,2485,0
20231117,180500,6927400815,2485,2485,2485,2485,0
20231117,180400,6927400815,2485,2485,2485,2485,27323
20231117,180300,6927400815,2485,2485,2485,2485,0
20231117,180200,6927400815,2485,2485,2485,2485,0
20231117,180100,6927400815,2485,2485,2485,2485,0
20231117,180000,6927400815,2485,2485,2485,2485,0
20231117,175900,6927400815,2485,2485,2485,2485,0
20231117,175800,6927400815,2485,2485,2485,2485,0
20231117,175700,6927400815,2485,2485,2485,2485,0
20231117,175600,6927400815,2485,2485,2485,2485,0
20231117,175500,6927400815,2485,2485,2485,2485,0
20231117,175400,6927400815,2485,2485,2485,2485,0
20231117,175300,6927400815,2485,2485,2485,2485,0
20231117,175200,6927400815,2485,2485,2485,2485,0
20231117,175100,6927400815,2485,2485,2485,2485,0
20231117,175000,6927400815,2485,2485,2485,2485,0
20231117,174900,6927400815,2485,2485,2485,2485,0
20231117,174800,6927400815,2485,2485,2485,2485,0
20231117,174700,6927400815,2485,2485,2485,2485,0
20231117,174600,6927400815,2485,2485,2485,2485,0
20231117,174500,6927400815,2485,2485,2485,2485,0
20231117,174400,6927400815,2485,2485,2485,2485,0
20231117,174300,6927400815,2485,2485,2485,2485,0
20231117,174200,6927400815,2485,2485,2485,2485,0
20231117,174100,6927400815,2485,2485,2485,2485,0
20231117,174000,6927400815,2485,2485,2485,2485,0
20231117,173900,6927400815,2485,2485,2485,2485,0
20231117,173800,6927400815,2485,2485,2485,2485,0
20231117,173700,6927400815,2485,2485,2485,2485,0
20231117,173600,6927400815,2485,2485,2485,2485,0
20231117,173500,6927400815,2485,2485,2485,2485,0
20231117,173400,6927400815,2485,2485,2485,2485,27323
20231117,173300,6927400815,2485,2485,2485,2485,0
20231117,173200,6927400815,2485,2485,2485,2485,0
20231117,173100,6927400815,2485,2485,2485,2485,0
20231117,173000,6927400815,2485,2485,2485,2485,0
20231117,172900,6927400815,2485,2485,2485,2485,0
20231117,172800,6927400815,2485,2485,2485,2485,0
20231117,172700,6927400815,2485,2485,2485,2485,0
20231117,172600,6927400815,2485,2485,2485,2485,0
20231117,172500,6927400815,2485,2485,2485,2485,0
20231117,172400,6927400815,2485,2485,2485,2485,0
20231117,172300,6927400815,2485,2485,2485,2485,0
20231117,172200,6927400815,2485,2485,2485,2485,0
20231117,172100,6927400815,2485,2485,2485,2485,0
20231117,172000,6927400815,2485,2485,2485,2485,0
20231117,171900,6927400815,2485,2485,2485,2485,0
20231117,171800,6927400815,2485,2485,2485,2485,0
20231117,171700,6927400815,2485,2485,2485,2485,0
20231117,171600,6927400815,2485,2485,2485,2485,0
20231117,171500,6927400815,2485,2485,2485,2485,0
20231117,171400,6927400815,2485,2485,2485,2485,0
20231117,171300,6927400815,2485,2485,2485,2485,0
20231117,171200,6927400815,2485,2485,2485,2485,0
20231117,171100,6927400815,2485,2485,2485,2485,0
20231117,171000,6927400815,2485,2485,2485,2485,0
20231117,170900,6927400815,2485,2485,2485,2485,0
20231117,170800,6927400815,2485,2485,2485,2485,0
20231117,170700,6927400815,2485,2485,2485,2485,0
20231117,170600,6927400815,2485,2485,2485,2485,0
20231117,170500,6927400815,2485,2485,2485,2485,0
20231117,170400,6927400815,2485,2485,2485,2485,27323
20231117,170300,6927400815,2485,2485,2485,2485,0
20231117,170200,6927400815,2485,2485,2485,2485,0
20231117,170100,6927400815,2485,2485,2485,2485,0
20231117,170000,6927400815,2485,2485,2485,2485,0
20231117,165900,6927400815,2485,2485,2485,2485,0
20231117,165800,6927400815,2485,2485,2485,2485,0
20231117,165700,6927400815,2485,2485,2485,2485,0
20231117,165600,6927400815,2485,2485,2485,2485,0
20231117,165500,6927400815,2485,2485,2485,2485,0
20231117,165400,6927400815,2485,2485,2485,2485,0
20231117,165300,6927400815,2485,2485,2485,2485,0
20231117,165200,6927400815,2485,2485,2485,2485,0
20231117,165100,6927400815,2485,2485,2485,2485,0
20231117,165000,6927400815,2485,2485,2485,2485,0
20231117,164900,6927400815,2485,2485,2485,2485,0
20231117,164800,6927400815,2485,2485,2485,2485,0
20231117,164700,6927400815,2485,2485,2485,2485,0
20231117,164600,6927400815,2485,2485,2485,2485,0
20231117,164500,6927400815,2485,2485,2485,2485,0
20231117,164400,6927400815,2485,2485,2485,2485,0
20231117,164300,6927400815,2485,2485,2485,2485,0
20231117,164200,6927400815,2485,2485,2485,2485,0
20231117,164100,6927400815,2485,2485,2485,2485,0
20231117,164000,6927400815,2485,2485,2485,2485,0
20231117,163900,6927400815,2485,2485,2485,2485,0
20231117,163800,6927400815,2485,2485,2485,2485,0
20231117,163700,6927400815,2485,2485,2485,2485,0
20231117,163600,6927400815,2485,2485,2485,2485,0
20231117,163500,6927400815,2485,2485,2485,2485,0
20231117,163400,6927400815,2485,2485,2485,2485,27323
20231117,163300,6927400815,2485,2485,2485,2485,0
20231117,163200,6927400815,2485,2485,2485,2485,0
20231117,163100,6927400815,2485,2485,2485,2485,0
20231117,163000,6927400815,2485,2485,2485,2485,0
20231117,162900,6927400815,2485,2485,2485,2485,0
20231117,162800,6927400815,2485,2485,2485,2485,0
20231117,162700,6927400815,2485,2485,2485,2485,0
20231117,162600,6927400815,2485,2485,2485,2485,0
20231117,162500,6927400815,2485,2485,2485,2485,0
20231117,162400,6927400815,2485,2485,2485,2485,0
20231117,162300,6927400815,2485,2485,2485,2485,0
20231117,162200,6927400815,2485,2485,2485,2485,0
20231117,162100,6927400815,2485,2485,2485,2485,0
20231117,162000,6927400815,2485,2485,2485,2485,0
20231117,161900,6927400815,2485,2485,2485,2485,0
20231117,161800,6927400815,2485,2485,2485,2485,0
20231117,161700,6927400815,2485,2485,2485,2485,0
20231117,161600,6927400815,2485,2485,2485,2485,0
20231117,161500,6927400815,2485,2485,2485,2485,0
20231117,161400,6927400815,2485,2485,2485,2485,0
20231117,161300,6927400815,2485,2485,2485,2485,0
20231117,161200,6927400815,2485,2485,2485,2485,0
20231117,161100,6927400815,2485,2485,2485,2485,0
20231117,161000,6927400815,2485,2485,2485,2485,0
20231117,160900,6927400815,2485,2485,2485,2485,0
20231117,160800,6927400815,2485,2485,2485,2485,0
20231117,160700,6927400815,2485,2485,2485,2485,0
20231117,160600,6927400815,2485,2485,2485,2485,0
20231117,160500,6927400815,2485,2485,2485,2485,0
20231117,160400,6927400815,2485,2485,2485,2485,27323
20231117,160300,6927400815,2485,2485,2485,2485,0
20231117,160200,6927400815,2485,2485,2485,2485,0
20231117,160100,6927400815,2485,2485,2485,2485,0
20231117,160000,6927400815,2485,2485,2485,2485,0
20231117,155900,6927400815,2485,2485,2485,2485,0
20231117,155800,6927400815,2485,2485,2485,2485,0
20231117,155700,6927400815,2485,2485,2485,2485,0
20231117,155600,6927400815,2485,2485,2485,2485,0
20231117,155500,6927400815,2485,2485,2485,2485,0
20231117,155400,6927400815,2485,2485,2485,2485,0
20231117,155300,6927400815,2485,2485,2485,2485,0
20231117,155200,6927400815,2485,2485,2485,2485,0
20231117,155100,6927400815,2485,2485,2485,2485,0
20231117,155000,6927400815,2485,2485,2485,2485,0
20231117,154900,6927400815,2485,2485,2485,2485,0
20231117,154800,6927400815,2485,2485,2485,2485,0
20231117,154700,6927400815,2485,2485,2485,2485,0
20231117,154600,6927400815,2485,2485,2485,2485,0
20231117,154500,6927400815,2485,2485,2485,2485,0
20231117,154400,6927400815,2485,2485,2485,2485,0
20231117,154300,6927400815,2485,2485,2485,2485,0
20231117,154200,6927400815,2485,2485,2485,2485,0
20231117,154100,6927400815,2485,2485,2485,2485,0
20231117,154000,6927400815,2485,2485,2485,2485,0
20231117,153900,6927400815,2485,2485,2485,2485,0
20231117,153800,6927400815,2485,2485,2485,2485,0
20231117,153700,6927400815,2485,2485,2485,2485,0
20231117,153600,6927400815,2485,2485,2485,2485,0
20231117,153500,6927400815,2485,2485,2485,2485,0
20231117,153400,6927400815,2485,2485,2485,2485,27323
20231117,153300,6927400815,2485,2485,2485,2485,0
20231117,153200,6927400815,2485,2485,2485,2485,0
20231117,153100,6927400815,2485,2485,2485,2485,0
20231117,153000,6927400815,2485,2485,2485,2485,27323
20231117,152900,6859503160,2480,2480,2480,2480,0
20231117,152800,6859503160,2480,2480,2480,2480,0
20231117,152700,6859503160,2480,2480,2480,2480,0
20231117,152600,6859503160,2480,2480,2480,2480,0
20231117,152500,6859503160,2480,2480,2480,2480,0
20231117,152400,6859503160,2480,2480,2480,2480,0
20231117,152300,6859503160,2480,2480,2480,2480,0
20231117,152200,6859503160,2480,2480,2480,2480,0
20231117,152100,6859503160,2480,2480,2480,2480,0
20231117,152000,6859503160,2480,2480,2480,2480,0
20231117,151900,6859503160,2480,2475,2480,2475,16943
20231117,151800,6817539610,2475,2470,2475,2470,10990
20231117,151700,6790343075,2475,2470,2475,2470,2244
20231117,151600,6784798955,2470,2475,2475,2470,16379
20231117,151500,6744321305,2475,2475,2480,2470,8332
20231117,151400,6723698100,2480,2480,2480,2475,4976
20231117,151300,6711379385,2475,2480,2480,2475,7031
20231117,151200,6693952505,2480,2475,2480,2470,4212
20231117,151100,6683533090,2470,2475,2480,2470,10274
20231117,151000,6658128415,2475,2475,2475,2470,3822
20231117,150900,6648678500,2475,2475,2475,2470,6155
20231117,150800,6633446800,2475,2480,2480,2475,1879
20231117,150700,6628795795,2480,2475,2480,2475,6504
20231117,150600,6612697800,2475,2475,2475,2470,40805
20231117,150500,6511863040,2475,2470,2480,2470,18247
20231117,150400,6466701910,2470,2480,2480,2470,8352
20231117,150300,6446027785,2480,2480,2480,2475,9500
20231117,150200,6422512675,2480,2480,2480,2475,2946
20231117,150100,6415214185,2480,2475,2480,2475,2207
20231117,150000,6409751580,2480,2480,2480,2475,21113
20231117,145900,6357490060,2480,2480,2480,2480,1908
20231117,145800,6352758220,2475,2475,2480,2475,2576
20231117,145700,6346375555,2475,2480,2480,2475,8347
20231117,145600,6325716710,2480,2475,2480,2475,41494
20231117,145500,6223016920,2475,2475,2480,2475,3842
20231117,145400,6213501760,2480,2480,2480,2475,2919
20231117,145300,6206271095,2475,2485,2485,2475,24755
20231117,145200,6144934990,2485,2480,2485,2480,13445
20231117,145100,6111591355,2480,2485,2485,2480,3455
20231117,145000,6103013215,2485,2485,2485,2480,769
20231117,144900,6101102255,2485,2480,2485,2480,2513
20231117,144800,6094861195,2480,2485,2485,2480,4128
20231117,144700,6084603365,2485,2485,2485,2480,1138
20231117,144600,6081775445,2485,2480,2485,2480,531
20231117,144500,6080458430,2480,2485,2485,2480,2293
20231117,144400,6074771655,2485,2480,2485,2480,4343
20231117,144300,6063999710,2480,2480,2480,2475,8847
20231117,144200,6042066565,2480,2480,2480,2480,4700
20231117,144100,6030410565,2475,2480,2480,2475,877
20231117,144000,6028236635,2480,2475,2480,2475,4235
20231117,143900,6017754650,2475,2480,2480,2475,8277
20231117,143800,5997264920,2475,2480,2480,2475,3372
20231117,143700,5988905310,2480,2480,2485,2480,46282
20231117,143600,5874124905,2480,2485,2485,2480,16194
20231117,143500,5833958530,2480,2480,2485,2480,2298
20231117,143400,5828259170,2480,2480,2485,2480,2692
20231117,143300,5821581780,2480,2480,2485,2480,991
20231117,143200,5819123350,2480,2480,2485,2480,2642
20231117,143100,5812566015,2485,2485,2485,2480,2392
20231117,143000,5806625010,2480,2485,2485,2480,1663
20231117,142900,5802497560,2480,2480,2485,2480,19992
20231117,142800,5752841640,2485,2480,2485,2480,10332
20231117,142700,5727215510,2485,2485,2485,2480,2149
20231117,142600,5721883015,2485,2480,2485,2480,2653
20231117,142500,5715291005,2485,2485,2485,2480,4203
20231117,142400,5704851115,2485,2485,2485,2480,3052
20231117,142300,5697268580,2485,2485,2485,2480,1186
20231117,142200,5694324625,2480,2485,2485,2480,8025
20231117,142100,5674383975,2485,2485,2485,2485,752
20231117,142000,5672515255,2485,2485,2490,2485,537
20231117,141900,5671180540,2485,2480,2485,2480,26495
20231117,141800,5605340610,2485,2480,2485,2480,3104
20231117,141700,5597627480,2480,2480,2485,2480,844
20231117,141600,5595533805,2480,2485,2490,2480,44205
20231117,141500,5485728355,2485,2490,2490,2485,2603
20231117,141400,5479259870,2490,2490,2490,2485,2058
20231117,141300,5474137645,2490,2495,2495,2490,18347
20231117,141200,5428453180,2495,2495,2495,2495,2067
20231117,141100,5423296015,2490,2490,2495,2490,891
20231117,141000,5421073320,2495,2495,2495,2490,5246
20231117,140900,5407987500,2495,2490,2495,2490,1864
20231117,140800,5403339320,2495,2495,2495,2490,6557
20231117,140700,5387004605,2495,2495,2495,2490,2253
20231117,140600,5381384870,2495,2495,2495,2490,2286
20231117,140500,5375690475,2490,2490,2495,2490,15646
20231117,140400,5336724185,2495,2495,2495,2490,1790
20231117,140300,5332262635,2495,2495,2495,2490,4324
20231117,140200,5321484090,2495,2495,2495,2490,6754
20231117,140100,5304653000,2495,2495,2495,2490,15443
20231117,140000,5266194135,2495,2495,2495,2495,1159
20231117,135900,5263302430,2495,2495,2500,2495,1030
20231117,135800,5260732300,2500,2500,2500,2500,2588
20231117,135700,5254262300,2500,2500,2500,2495,7934
20231117,135600,5234464800,2495,2500,2500,2495,2159
20231117,135500,5229068710,2500,2500,2500,2500,518
20231117,135400,5227773710,2495,2495,2500,2495,696
20231117,135300,5226037070,2495,2495,2495,2495,1052
20231117,135200,5223412330,2495,2495,2500,2495,4871
20231117,135100,5211258585,2490,2495,2495,2490,6778
20231117,135000,5194376535,2495,2495,2495,2490,1397
20231117,134900,5190893280,2495,2500,2500,2495,1714
20231117,134800,5186616700,2495,2495,2495,2495,2700
20231117,134700,5179880200,2495,2500,2500,2495,631
20231117,134600,5178305820,2500,2495,2500,2490,2878
20231117,134500,5171133835,2495,2495,2495,2495,4438
20231117,134400,5160061025,2495,2495,2495,2495,1176
20231117,134300,5157126905,2495,2495,2495,2495,1564
20231117,134200,5153224725,2495,2490,2500,2490,6184
20231117,134100,5137826535,2490,2490,2490,2490,1493
20231117,134000,5134108965,2490,2495,2495,2490,3466
20231117,133900,5125476290,2495,2495,2495,2490,928
20231117,133800,5123161405,2495,2495,2495,2490,213
20231117,133700,5122630350,2495,2495,2500,2495,7510
20231117,133600,5103892895,2495,2495,2495,2495,2296
20231117,133500,5098164375,2495,2495,2495,2495,2107
20231117,133400,5092907410,2495,2495,2495,2495,813
20231117,133300,5090878975,2495,2490,2495,2490,4141
20231117,133200,5080556910,2495,2495,2495,2495,174
20231117,133100,5080122780,2490,2490,2495,2490,451
20231117,133000,5078997995,2490,2495,2495,2490,4975
20231117,132900,5066609675,2495,2490,2495,2490,2207
20231117,132800,5061113210,2490,2495,2495,2490,3833
20231117,132700,5051568340,2490,2495,2495,2490,6514
20231117,132600,5035315935,2495,2495,2495,2495,393
20231117,132500,5034335400,2495,2495,2495,2490,7520
20231117,132400,5015579170,2495,2495,2495,2495,7022
20231117,132300,4998059280,2495,2500,2500,2495,653
20231117,132200,4996429455,2500,2500,2500,2500,3816
20231117,132100,4986889455,2500,2500,2500,2500,360
20231117,132000,4985989455,2500,2500,2500,2500,6
20231117,131900,4985974455,2495,2500,2500,2495,348
20231117,131800,4985104530,2500,2495,2500,2495,872
20231117,131700,4982926365,2495,2500,2500,2495,1954
20231117,131600,4978049615,2500,2495,2500,2495,12854
20231117,131500,4945920570,2495,2495,2500,2495,4360
20231117,131400,4935030820,2495,2500,2500,2495,3425
20231117,131300,4926485440,2495,2500,2500,2495,1037
20231117,131200,4923893380,2500,2500,2500,2500,131
20231117,131100,4923565880,2500,2500,2500,2495,4784
20231117,131000,4911629190,2500,2500,2500,2495,1732
20231117,130900,4907300275,2500,2500,2500,2495,143
20231117,130800,4906943470,2500,2500,2500,2500,10
20231117,130700,4906918470,2500,2495,2500,2495,8352
20231117,130600,4886070225,2495,2495,2495,2495,3920
20231117,130500,4876289825,2495,2495,2495,2490,732
20231117,130400,4874466035,2490,2495,2500,2490,654
20231117,130300,4872835890,2490,2500,2500,2490,3867
20231117,130200,4863194450,2495,2495,2495,2495,708
20231117,130100,4861427990,2495,2490,2495,2490,3450
20231117,130000,4852822015,2500,2490,2500,2490,810
20231117,125900,4850801015,2490,2495,2495,2490,3938
20231117,125800,4840978565,2495,2495,2495,2490,1949
20231117,125700,4836116495,2490,2495,2495,2490,5197
20231117,125600,4823175890,2490,2490,2495,2490,2553
20231117,125500,4816818915,2490,2490,2495,2490,715
20231117,125400,4815038515,2490,2495,2495,2490,3157
20231117,125300,4807177460,2495,2495,2495,2490,1778
20231117,125200,4802743850,2490,2495,2495,2490,4726
20231117,125100,4790955710,2495,2495,2495,2495,1958
20231117,125000,4786070500,2495,2495,2495,2490,1357
20231117,124900,4782687785,2495,2495,2495,2490,2878
20231117,124800,4775507725,2495,2495,2495,2490,1334
20231117,124700,4772185895,2495,2490,2495,2490,5311
20231117,124600,4758955485,2490,2495,2495,2490,1588
20231117,124500,4755000680,2495,2490,2495,2490,1325
20231117,124400,4751698165,2490,2495,2495,2490,47115
20231117,124300,4634331270,2495,2500,2500,2495,2408
20231117,124200,4628323280,2500,2495,2500,2495,201
20231117,124100,4627821780,2495,2500,2500,2495,2902
20231117,124000,4620578970,2500,2500,2500,2500,374
20231117,123900,4619643970,2500,2495,2500,2495,4203
20231117,123800,4609146470,2495,2495,2500,2495,3463
20231117,123700,4600500285,2495,2495,2495,2490,3222
20231117,123600,4592467450,2495,2495,2495,2490,2613
20231117,123500,4585960515,2495,2495,2495,2495,19208
20231117,123400,4538036555,2490,2495,2495,2490,7368
20231117,123300,4519682145,2490,2495,2495,2490,857
20231117,123200,4517548195,2495,2490,2495,2490,3434
20231117,123100,4508997460,2495,2495,2495,2495,137
20231117,123000,4508655645,2490,2490,2490,2490,1289
20231117,122900,4505446035,2490,2500,2500,2490,10385
20231117,122800,4479586670,2495,2500,2500,2490,3733
20231117,122700,4470272670,2500,2500,2500,2500,1907
20231117,122600,4465505170,2500,2500,2500,2500,1595
20231117,122500,4461517670,2500,2495,2500,2495,140
20231117,122400,4461167770,2500,2495,2500,2490,7800
20231117,122300,4441710980,2495,2500,2500,2495,731
20231117,122200,4439883740,2500,2495,2500,2495,2618
20231117,122100,4433351805,2500,2500,2500,2495,5208
20231117,122000,4420355605,2500,2500,2500,2495,278
20231117,121900,4419661455,2495,2495,2495,2495,345
20231117,121800,4418800680,2495,2490,2495,2490,5333
20231117,121700,4405499845,2495,2495,2495,2490,297
20231117,121600,4404760085,2495,2495,2495,2490,985
20231117,121500,4402304235,2495,2495,2495,2495,3327
20231117,121400,4394003370,2495,2495,2495,2490,2295
20231117,121300,4388278145,2495,2495,2495,2495,90
20231117,121200,4388053595,2490,2495,2500,2490,2624
20231117,121100,4381519325,2490,2495,2500,2490,640
20231117,121000,4379923075,2500,2495,2500,2490,372
20231117,120900,4378996580,2500,2500,2500,2490,55103
20231117,120800,4241703755,2500,2495,2500,2495,110
20231117,120700,4241429255,2495,2500,2500,2495,1053
20231117,120600,4238801780,2500,2495,2500,2495,134
20231117,120500,4238466830,2495,2495,2500,2495,3044
20231117,120400,4230866500,2495,2495,2500,2495,2822
20231117,120300,4223825505,2495,2500,2500,2495,2893
20231117,120200,4216606315,2500,2500,2500,2500,1506
20231117,120100,4212841315,2500,2500,2500,2500,68
20231117,120000,4212671315,2500,2500,2500,2500,12
20231117,115900,4212641315,2495,2495,2495,2495,13
20231117,115800,4212608880,2500,2495,2500,2495,22
20231117,115700,4212553890,2500,2500,2500,2495,830
20231117,115600,4210479415,2500,2500,2500,2500,700
20231117,115500,4208729415,2500,2500,2500,2500,1006
20231117,115400,4206214415,2500,2500,2500,2500,531
20231117,115300,4204886915,2500,2500,2500,2500,3015
20231117,115200,4197349415,2500,2500,2500,2500,317
20231117,115100,4196556915,2500,2500,2500,2500,222
20231117,115000,4196001915,2495,2495,2500,2495,330
20231117,114900,4195177415,2500,2495,2500,2495,800
20231117,114800,4193180915,2495,2495,2495,2495,882
20231117,114700,4190980325,2500,2495,2500,2495,930
20231117,114600,4188659725,2495,2495,2495,2495,250
20231117,114500,4188035975,2495,2500,2500,2490,39076
20231117,114400,4090708145,2500,2495,2500,2495,1210
20231117,114300,4087684145,2495,2495,2495,2495,703
20231117,114200,4085930160,2495,2495,2500,2495,6136
20231117,114100,4070610835,2495,2500,2500,2495,234
20231117,114000,4070026735,2500,2500,2500,2500,2145
20231117,113900,4064664235,2495,2495,2500,2495,5693
20231117,113800,4050438255,2495,2495,2495,2490,1990
20231117,113700,4045477870,2495,2490,2495,2490,6779
20231117,113600,4028565030,2495,2495,2495,2490,629
20231117,113500,4026995725,2495,2490,2495,2490,1345
20231117,113400,4023641845,2490,2495,2495,2490,595
20231117,113300,4022159235,2495,2500,2500,2490,12060
20231117,113200,3992105970,2500,2500,2500,2495,621
20231117,113100,3990555415,2500,2500,2500,2495,1103
20231117,113000,3987799665,2500,2495,2500,2495,1112
20231117,112900,3985024725,2495,2490,2495,2490,13962
20231117,112800,3950221050,2495,2495,2495,2495,1209
20231117,112700,3947204595,2490,2495,2495,2490,3995
20231117,112600,3937242840,2495,2500,2500,2490,2679
20231117,112500,3930558675,2500,2495,2500,2495,4176
20231117,112400,3920139550,2495,2495,2495,2490,3832
20231117,112300,3910595490,2495,2495,2495,2490,10890
20231117,112200,3883426920,2495,2500,2500,2495,3126
20231117,112100,3875627545,2500,2500,2500,2495,2657
20231117,112000,3868995590,2500,2500,2500,2500,592
20231117,111900,3867515590,2500,2495,2500,2495,403
20231117,111800,3866509740,2495,2495,2500,2495,130
20231117,111700,3866185350,2500,2495,2500,2495,187
20231117,111600,3865718585,2495,2500,2500,2495,1269
20231117,111500,3862551585,2495,2500,2500,2495,1489
20231117,111400,3858832415,2500,2495,2500,2490,4617
20231117,111300,3847317965,2490,2495,2495,2490,322
20231117,111200,3846514680,2490,2495,2495,2490,10821
20231117,111100,3819516295,2495,2495,2495,2490,4197
20231117,111000,3809055280,2495,2490,2495,2490,7011
20231117,110900,3791597835,2490,2495,2495,2490,5536
20231117,110800,3777811265,2495,2495,2495,2495,868
20231117,110700,3775645605,2490,2495,2495,2490,6226
20231117,110600,3760140085,2495,2490,2495,2490,8372
20231117,110500,3739293430,2490,2495,2495,2490,10789
20231117,110400,3712425660,2490,2495,2495,2490,4782
20231117,110300,3700515370,2495,2495,2495,2490,3112
20231117,110200,3692756975,2495,2495,2495,2490,6387
20231117,110100,3676838230,2495,2495,2495,2490,6218
20231117,110000,3661327615,2495,2490,2495,2490,1250
20231117,105900,3658212120,2495,2495,2495,2490,1009
20231117,105800,3655694700,2495,2495,2495,2490,1276
20231117,105700,3652515105,2495,2495,2495,2490,4292
20231117,105600,3641814130,2495,2495,2500,2490,2306
20231117,105500,3636060945,2500,2495,2500,2495,4571
20231117,105400,3624654225,2500,2495,2500,2495,5537
20231117,105300,3610833500,2495,2495,2500,2495,15368
20231117,105200,3572490330,2500,2500,2500,2495,2858
20231117,105100,3565357075,2500,2500,2500,2495,2887
20231117,105000,3558147210,2500,2500,2500,2495,12370
20231117,104900,3527233085,2495,2500,2500,2495,9114
20231117,104800,3504493100,2495,2500,2500,2495,582
20231117,104700,3503038355,2500,2500,2500,2495,5068
20231117,104600,3490378410,2500,2500,2500,2495,7513
20231117,104500,3471608915,2500,2500,2500,2495,335
20231117,104400,3470771430,2495,2500,2500,2495,1887
20231117,104300,3466058795,2500,2500,2500,2495,3196
20231117,104200,3458084700,2495,2500,2500,2495,6963
20231117,104100,3440695700,2500,2495,2500,2495,2820
20231117,104000,3433656820,2495,2495,2500,2495,7288
20231117,103900,3415463005,2495,2500,2500,2495,7863
20231117,103800,3395844275,2495,2500,2500,2495,2872
20231117,103700,3388675775,2500,2500,2500,2495,13194
20231117,103600,3355746660,2495,2495,2500,2495,4746
20231117,103500,3343903380,2500,2500,2500,2500,902
20231117,103400,3341648380,2500,2500,2500,2495,12738
20231117,103300,3309863315,2495,2495,2500,2495,4490
20231117,103200,3298659320,2500,2500,2500,2495,12969
20231117,103100,3266270930,2500,2500,2500,2495,552
20231117,103000,3264891295,2500,2500,2500,2495,6777
20231117,102900,3247972140,2500,2500,2500,2500,2673
20231117,102800,3241289640,2500,2495,2500,2495,3637
20231117,102700,3232198965,2495,2495,2500,2495,7992
20231117,102600,3212255115,2495,2500,2500,2495,25380
20231117,102500,3148923490,2500,2495,2500,2495,12582
20231117,102400,3117528570,2500,2500,2500,2495,1884
20231117,102300,3112825955,2500,2500,2500,2495,3095
20231117,102200,3105089595,2500,2500,2500,2495,7932
20231117,102100,3085259755,2500,2500,2500,2495,8665
20231117,102000,3063609410,2500,2500,2500,2495,6981
20231117,101900,3046160495,2500,2505,2505,2500,48618
20231117,101800,2924614995,2505,2505,2505,2500,2151
20231117,101700,2919233935,2505,2505,2505,2500,7270
20231117,101600,2901046865,2505,2505,2505,2500,8736
20231117,101500,2879203080,2505,2505,2505,2500,6151
20231117,101400,2863803610,2505,2505,2510,2500,10619
20231117,101300,2837238900,2505,2500,2505,2500,6217
20231117,101200,2821678865,2505,2505,2505,2500,7138
20231117,101100,2803808190,2500,2500,2505,2500,1283
20231117,101000,2800596340,2500,2500,2505,2500,4826
20231117,100900,2788530010,2505,2505,2505,2500,1759
20231117,100800,2784125215,2505,2510,2510,2500,43903
20231117,100700,2674262265,2510,2510,2510,2505,5811
20231117,100600,2659679055,2510,2510,2510,2505,3131
20231117,100500,2651820750,2510,2505,2510,2505,923
20231117,100400,2649506555,2510,2505,2510,2505,12969
20231117,100300,2617016625,2505,2510,2510,2505,5158
20231117,100200,2604078410,2510,2510,2510,2505,4719
20231117,100100,2592253860,2510,2510,2510,2505,1842
20231117,100000,2587633745,2510,2510,2510,2505,5159
20231117,095900,2574708225,2505,2510,2510,2505,20946
20231117,095800,2522224950,2510,2515,2515,2510,14508
20231117,095700,2485809630,2515,2525,2525,2510,7722
20231117,095600,2466392255,2520,2520,2525,2520,4391
20231117,095500,2455326735,2520,2525,2530,2515,34549
20231117,095400,2368267255,2530,2525,2530,2520,4078
20231117,095300,2357973605,2520,2520,2530,2520,11413
20231117,095200,2329161820,2530,2525,2535,2520,27937
20231117,095100,2258527005,2520,2510,2525,2510,17704
20231117,095000,2213930310,2515,2515,2515,2510,1086
20231117,094900,2211199440,2510,2510,2515,2510,8355
20231117,094800,2190228140,2510,2510,2510,2510,7846
20231117,094700,2170534680,2510,2510,2515,2510,7652
20231117,094600,2151328110,2510,2510,2510,2505,2370
20231117,094500,2145384550,2510,2505,2515,2505,7754
20231117,094400,2125923490,2510,2505,2510,2500,14376
20231117,094300,2089916890,2505,2505,2505,2500,16531
20231117,094200,2048549295,2505,2505,2505,2500,8977
20231117,094100,2026084500,2500,2505,2505,2500,10633
20231117,094000,1999486360,2505,2505,2510,2500,7424
20231117,093900,1980894850,2510,2505,2510,2500,9313
20231117,093800,1957572175,2505,2505,2505,2500,19805
20231117,093700,1908040995,2505,2505,2505,2500,14610
20231117,093600,1871481530,2505,2505,2510,2500,37799
20231117,093500,1776812420,2510,2515,2515,2505,10767
20231117,093400,1749811330,2515,2515,2515,2510,3375
20231117,093300,1741337710,2510,2515,2515,2510,15697
20231117,093200,1701937905,2515,2515,2515,2505,30523
20231117,093100,1625364220,2515,2515,2515,2510,6826
20231117,093000,1608211835,2510,2515,2515,2510,37223
20231117,092900,1514757125,2515,2520,2520,2510,5549
20231117,092800,1500824935,2520,2520,2520,2515,13821
20231117,092700,1466057880,2520,2525,2525,2515,10022
20231117,092600,1440799180,2525,2525,2525,2515,24729
20231117,092500,1378534480,2520,2525,2530,2520,12337
20231117,092400,1347405230,2530,2530,2535,2525,9567
20231117,092300,1323201705,2530,2535,2535,2525,13923
20231117,092200,1287982085,2535,2530,2535,2525,8951
20231117,092100,1265334895,2530,2530,2530,2525,2637
20231117,092000,1258667325,2525,2525,2525,2520,2628
20231117,091900,1252031860,2525,2525,2525,2520,5730
20231117,091800,1237584160,2525,2515,2525,2515,20010
20231117,091700,1187157410,2515,2510,2515,2510,8865
20231117,091600,1164881565,2515,2515,2515,2510,21111
20231117,091500,1111793300,2520,2520,2520,2515,7223
20231117,091400,1093617370,2520,2520,2520,2510,6608
20231117,091300,1076999350,2515,2520,2520,2515,2174
20231117,091200,1071522985,2520,2520,2520,2515,8230
20231117,091100,1050802035,2520,2515,2520,2510,9294
20231117,091000,1027433090,2510,2515,2515,2510,14939
20231117,090900,989890525,2510,2505,2515,2505,11879
20231117,090800,960095515,2505,2510,2515,2500,83512
20231117,090700,750945790,2510,2515,2520,2510,42658
20231117,090600,643708270,2525,2535,2535,2515,75304
20231117,090500,453591675,2530,2535,2535,2530,12826
20231117,090400,421119245,2535,2535,2535,2530,27715
20231117,090300,350979670,2535,2540,2540,2530,21414
20231117,090200,296739890,2535,2530,2545,2530,19677
20231117,090100,246866620,2535,2570,2570,2520,73057
20231117,090000,61531115,2570,2590,2590,2565,22810