stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190500,1928731605,2530,2530,2530,2530,7114
20231116,190400,1928731605,2530,2530,2530,2530,0
20231116,190300,1928731605,2530,2530,2530,2530,0
20231116,190200,1928731605,2530,2530,2530,2530,0
20231116,190100,1928731605,2530,2530,2530,2530,0
20231116,190000,1928731605,2530,2530,2530,2530,0
20231116,185900,1928731605,2530,2530,2530,2530,0
20231116,185800,1928731605,2530,2530,2530,2530,0
20231116,185700,1928731605,2530,2530,2530,2530,0
20231116,185600,1928731605,2530,2530,2530,2530,0
20231116,185500,1928731605,2530,2530,2530,2530,0
20231116,185400,1928731605,2530,2530,2530,2530,0
20231116,185300,1928731605,2530,2530,2530,2530,0
20231116,185200,1928731605,2530,2530,2530,2530,0
20231116,185100,1928731605,2530,2530,2530,2530,0
20231116,185000,1928731605,2530,2530,2530,2530,0
20231116,184900,1928731605,2530,2530,2530,2530,0
20231116,184800,1928731605,2530,2530,2530,2530,0
20231116,184700,1928731605,2530,2530,2530,2530,0
20231116,184600,1928731605,2530,2530,2530,2530,0
20231116,184500,1928731605,2530,2530,2530,2530,0
20231116,184400,1928731605,2530,2530,2530,2530,0
20231116,184300,1928731605,2530,2530,2530,2530,0
20231116,184200,1928731605,2530,2530,2530,2530,0
20231116,184100,1928731605,2530,2530,2530,2530,0
20231116,184000,1928731605,2530,2530,2530,2530,0
20231116,183900,1928731605,2530,2530,2530,2530,0
20231116,183800,1928731605,2530,2530,2530,2530,0
20231116,183700,1928731605,2530,2530,2530,2530,0
20231116,183600,1928731605,2530,2530,2530,2530,0
20231116,183500,1928731605,2530,2530,2530,2530,7114
20231116,183400,1928731605,2530,2530,2530,2530,0
20231116,183300,1928731605,2530,2530,2530,2530,0
20231116,183200,1928731605,2530,2530,2530,2530,0
20231116,183100,1928731605,2530,2530,2530,2530,0
20231116,183000,1928731605,2530,2530,2530,2530,0
20231116,182900,1928731605,2530,2530,2530,2530,0
20231116,182800,1928731605,2530,2530,2530,2530,0
20231116,182700,1928731605,2530,2530,2530,2530,0
20231116,182600,1928731605,2530,2530,2530,2530,0
20231116,182500,1928731605,2530,2530,2530,2530,0
20231116,182400,1928731605,2530,2530,2530,2530,0
20231116,182300,1928731605,2530,2530,2530,2530,0
20231116,182200,1928731605,2530,2530,2530,2530,0
20231116,182100,1928731605,2530,2530,2530,2530,0
20231116,182000,1928731605,2530,2530,2530,2530,0
20231116,181900,1928731605,2530,2530,2530,2530,0
20231116,181800,1928731605,2530,2530,2530,2530,0
20231116,181700,1928731605,2530,2530,2530,2530,0
20231116,181600,1928731605,2530,2530,2530,2530,0
20231116,181500,1928731605,2530,2530,2530,2530,0
20231116,181400,1928731605,2530,2530,2530,2530,0
20231116,181300,1928731605,2530,2530,2530,2530,0
20231116,181200,1928731605,2530,2530,2530,2530,0
20231116,181100,1928731605,2530,2530,2530,2530,0
20231116,181000,1928731605,2530,2530,2530,2530,0
20231116,180900,1928731605,2530,2530,2530,2530,0
20231116,180800,1928731605,2530,2530,2530,2530,0
20231116,180700,1928731605,2530,2530,2530,2530,0
20231116,180600,1928731605,2530,2530,2530,2530,0
20231116,180500,1928731605,2530,2530,2530,2530,7114
20231116,180400,1928731605,2530,2530,2530,2530,0
20231116,180300,1928731605,2530,2530,2530,2530,0
20231116,180200,1928731605,2530,2530,2530,2530,0
20231116,180100,1928731605,2530,2530,2530,2530,0
20231116,180000,1928731605,2530,2530,2530,2530,0
20231116,175900,1928731605,2530,2530,2530,2530,0
20231116,175800,1928731605,2530,2530,2530,2530,0
20231116,175700,1928731605,2530,2530,2530,2530,0
20231116,175600,1928731605,2530,2530,2530,2530,0
20231116,175500,1928731605,2530,2530,2530,2530,0
20231116,175400,1928731605,2530,2530,2530,2530,0
20231116,175300,1928731605,2530,2530,2530,2530,0
20231116,175200,1928731605,2530,2530,2530,2530,0
20231116,175100,1928731605,2530,2530,2530,2530,0
20231116,175000,1928731605,2530,2530,2530,2530,0
20231116,174900,1928731605,2530,2530,2530,2530,0
20231116,174800,1928731605,2530,2530,2530,2530,0
20231116,174700,1928731605,2530,2530,2530,2530,0
20231116,174600,1928731605,2530,2530,2530,2530,0
20231116,174500,1928731605,2530,2530,2530,2530,0
20231116,174400,1928731605,2530,2530,2530,2530,0
20231116,174300,1928731605,2530,2530,2530,2530,0
20231116,174200,1928731605,2530,2530,2530,2530,0
20231116,174100,1928731605,2530,2530,2530,2530,0
20231116,174000,1928731605,2530,2530,2530,2530,0
20231116,173900,1928731605,2530,2530,2530,2530,0
20231116,173800,1928731605,2530,2530,2530,2530,0
20231116,173700,1928731605,2530,2530,2530,2530,0
20231116,173600,1928731605,2530,2530,2530,2530,0
20231116,173500,1928731605,2530,2530,2530,2530,7114
20231116,173400,1928731605,2530,2530,2530,2530,0
20231116,173300,1928731605,2530,2530,2530,2530,0
20231116,173200,1928731605,2530,2530,2530,2530,0
20231116,173100,1928731605,2530,2530,2530,2530,0
20231116,173000,1928731605,2530,2530,2530,2530,0
20231116,172900,1928731605,2530,2530,2530,2530,0
20231116,172800,1928731605,2530,2530,2530,2530,0
20231116,172700,1928731605,2530,2530,2530,2530,0
20231116,172600,1928731605,2530,2530,2530,2530,0
20231116,172500,1928731605,2530,2530,2530,2530,0
20231116,172400,1928731605,2530,2530,2530,2530,0
20231116,172300,1928731605,2530,2530,2530,2530,0
20231116,172200,1928731605,2530,2530,2530,2530,0
20231116,172100,1928731605,2530,2530,2530,2530,0
20231116,172000,1928731605,2530,2530,2530,2530,0
20231116,171900,1928731605,2530,2530,2530,2530,0
20231116,171800,1928731605,2530,2530,2530,2530,0
20231116,171700,1928731605,2530,2530,2530,2530,0
20231116,171600,1928731605,2530,2530,2530,2530,0
20231116,171500,1928731605,2530,2530,2530,2530,0
20231116,171400,1928731605,2530,2530,2530,2530,0
20231116,171300,1928731605,2530,2530,2530,2530,0
20231116,171200,1928731605,2530,2530,2530,2530,0
20231116,171100,1928731605,2530,2530,2530,2530,0
20231116,171000,1928731605,2530,2530,2530,2530,0
20231116,170900,1928731605,2530,2530,2530,2530,0
20231116,170800,1928731605,2530,2530,2530,2530,0
20231116,170700,1928731605,2530,2530,2530,2530,0
20231116,170600,1928731605,2530,2530,2530,2530,0
20231116,170500,1928731605,2530,2530,2530,2530,7114
20231116,170400,1928731605,2530,2530,2530,2530,0
20231116,170300,1928731605,2530,2530,2530,2530,0
20231116,170200,1928731605,2530,2530,2530,2530,0
20231116,170100,1928731605,2530,2530,2530,2530,0
20231116,170000,1928731605,2530,2530,2530,2530,0
20231116,165900,1928731605,2530,2530,2530,2530,0
20231116,165800,1928731605,2530,2530,2530,2530,0
20231116,165700,1928731605,2530,2530,2530,2530,0
20231116,165600,1928731605,2530,2530,2530,2530,0
20231116,165500,1928731605,2530,2530,2530,2530,0
20231116,165400,1928731605,2530,2530,2530,2530,0
20231116,165300,1928731605,2530,2530,2530,2530,0
20231116,165200,1928731605,2530,2530,2530,2530,0
20231116,165100,1928731605,2530,2530,2530,2530,0
20231116,165000,1928731605,2530,2530,2530,2530,0
20231116,164900,1928731605,2530,2530,2530,2530,0
20231116,164800,1928731605,2530,2530,2530,2530,0
20231116,164700,1928731605,2530,2530,2530,2530,0
20231116,164600,1928731605,2530,2530,2530,2530,0
20231116,164500,1928731605,2530,2530,2530,2530,0
20231116,164400,1928731605,2530,2530,2530,2530,0
20231116,164300,1928731605,2530,2530,2530,2530,0
20231116,164200,1928731605,2530,2530,2530,2530,0
20231116,164100,1928731605,2530,2530,2530,2530,0
20231116,164000,1928731605,2530,2530,2530,2530,0
20231116,163900,1928731605,2530,2530,2530,2530,0
20231116,163800,1928731605,2530,2530,2530,2530,0
20231116,163700,1928731605,2530,2530,2530,2530,0
20231116,163600,1928731605,2530,2530,2530,2530,0
20231116,163500,1928731605,2530,2530,2530,2530,7114
20231116,163400,1928731605,2530,2530,2530,2530,0
20231116,163300,1928731605,2530,2530,2530,2530,0
20231116,163200,1928731605,2530,2530,2530,2530,0
20231116,163100,1928731605,2530,2530,2530,2530,0
20231116,163000,1928731605,2530,2530,2530,2530,7114
20231116,162900,1910733185,2535,2535,2535,2535,0
20231116,162800,1910733185,2535,2535,2535,2535,0
20231116,162700,1910733185,2535,2535,2535,2535,0
20231116,162600,1910733185,2535,2535,2535,2535,0
20231116,162500,1910733185,2535,2535,2535,2535,0
20231116,162400,1910733185,2535,2535,2535,2535,0
20231116,162300,1910733185,2535,2535,2535,2535,0
20231116,162200,1910733185,2535,2535,2535,2535,0
20231116,162100,1910733185,2535,2535,2535,2535,0
20231116,162000,1910733185,2535,2535,2535,2535,0
20231116,161900,1910733185,2535,2525,2535,2525,1673
20231116,161800,1906500435,2525,2520,2525,2520,960
20231116,161700,1904080735,2525,2520,2525,2520,61
20231116,161600,1903927005,2520,2520,2525,2520,1453
20231116,161500,1900265435,2525,2525,2525,2525,13
20231116,161400,1900232610,2525,2525,2525,2515,4912
20231116,161300,1887854740,2525,2525,2525,2525,51
20231116,161200,1887725965,2530,2525,2530,2525,1306
20231116,161100,1884428310,2530,2530,2530,2530,2
20231116,161000,1884423250,2525,2530,2530,2525,11
20231116,160900,1884395470,2525,2525,2525,2525,1101
20231116,160800,1881615445,2525,2525,2530,2525,1260
20231116,160700,1878433935,2530,2530,2530,2530,1
20231116,160600,1878431405,2525,2525,2525,2525,390
20231116,160500,1877446655,2530,2530,2530,2530,2689
20231116,160400,1870643485,2535,2535,2535,2535,2026
20231116,160300,1865507575,2535,2535,2535,2535,0
20231116,160200,1865507575,2535,2535,2535,2535,20
20231116,160100,1865456875,2535,2530,2535,2530,111
20231116,160000,1865176040,2535,2535,2535,2535,100
20231116,155900,1864922540,2535,2535,2535,2535,0
20231116,155800,1864922540,2535,2535,2535,2535,0
20231116,155700,1864922540,2535,2535,2535,2535,0
20231116,155600,1864922540,2535,2535,2535,2535,6
20231116,155500,1864907330,2535,2535,2535,2535,10
20231116,155400,1864881980,2535,2535,2535,2535,655
20231116,155300,1863221555,2535,2535,2535,2535,547
20231116,155200,1861834910,2535,2535,2535,2535,989
20231116,155100,1859327795,2535,2535,2535,2535,23
20231116,155000,1859269490,2535,2530,2535,2530,102
20231116,154900,1859011420,2535,2535,2535,2535,500
20231116,154800,1857743920,2535,2535,2535,2535,150
20231116,154700,1857363670,2535,2530,2535,2530,2221
20231116,154600,1851733535,2535,2535,2535,2535,26
20231116,154500,1851667625,2530,2530,2530,2530,0
20231116,154400,1851667625,2530,2530,2530,2530,0
20231116,154300,1851667625,2530,2530,2530,2530,500
20231116,154200,1850402625,2535,2530,2535,2530,358
20231116,154100,1849496630,2535,2535,2535,2535,1
20231116,154000,1849494095,2530,2530,2530,2530,5
20231116,153900,1849481445,2535,2535,2535,2535,1
20231116,153800,1849478910,2530,2530,2530,2530,570
20231116,153700,1848036810,2535,2535,2535,2535,0
20231116,153600,1848036810,2535,2530,2535,2530,305
20231116,153500,1847265155,2530,2530,2530,2530,600
20231116,153400,1845747155,2530,2530,2530,2530,90
20231116,153300,1845519455,2530,2530,2530,2530,1
20231116,153200,1845516925,2530,2530,2530,2530,461
20231116,153100,1844350595,2535,2535,2535,2535,0
20231116,153000,1844350595,2535,2535,2535,2535,1
20231116,152900,1844348060,2535,2530,2540,2525,5091
20231116,152800,1831442995,2535,2530,2535,2530,370
20231116,152700,1830505345,2530,2535,2535,2530,160
20231116,152600,1830099895,2535,2530,2535,2530,1045
20231116,152500,1827451045,2535,2525,2535,2525,1377
20231116,152400,1823967510,2530,2530,2530,2530,6
20231116,152300,1823952330,2525,2525,2530,2525,2672
20231116,152200,1817205420,2525,2525,2525,2525,0
20231116,152100,1817205420,2525,2525,2530,2525,1248
20231116,152000,1814054215,2525,2525,2525,2525,3
20231116,151900,1814046640,2530,2525,2530,2520,475
20231116,151800,1812847615,2525,2525,2525,2525,12
20231116,151700,1812817315,2525,2530,2530,2525,80
20231116,151600,1812615115,2530,2530,2530,2520,2304
20231116,151500,1806787995,2520,2525,2525,2520,150
20231116,151400,1806409870,2525,2525,2525,2525,75
20231116,151300,1806220495,2520,2530,2530,2520,5997
20231116,151200,1791090760,2525,2525,2525,2525,1281
20231116,151100,1787856235,2525,2530,2530,2525,261
20231116,151000,1787197155,2525,2525,2525,2525,1280
20231116,150900,1783965155,2530,2530,2530,2530,54
20231116,150800,1783828535,2525,2525,2525,2525,1675
20231116,150700,1779599160,2525,2525,2525,2525,1700
20231116,150600,1775306660,2525,2520,2525,2520,44
20231116,150500,1775195775,2520,2525,2525,2520,293
20231116,150400,1774456325,2525,2530,2535,2525,1045
20231116,150300,1771812475,2530,2525,2535,2525,17352
20231116,150200,1727987860,2525,2510,2525,2510,3289
20231116,150100,1719704890,2515,2515,2515,2515,2225
20231116,150000,1714109015,2515,2515,2515,2515,1117
20231116,145900,1711299760,2510,2515,2515,2510,854
20231116,145800,1709155720,2515,2515,2515,2515,242
20231116,145700,1708547090,2515,2515,2515,2515,118
20231116,145600,1708250320,2510,2515,2515,2510,2135
20231116,145500,1702890795,2510,2510,2510,2510,300
20231116,145400,1702137795,2510,2510,2510,2510,1
20231116,145300,1702135285,2515,2515,2515,2515,30
20231116,145200,1702059835,2515,2515,2515,2510,1720
20231116,145100,1697740035,2515,2515,2515,2515,72
20231116,145000,1697558955,2515,2515,2515,2515,3
20231116,144900,1697551410,2515,2515,2515,2515,55
20231116,144800,1697413085,2515,2515,2515,2515,4798
20231116,144700,1685346115,2515,2520,2520,2515,1766
20231116,144600,1680904590,2520,2520,2520,2520,10
20231116,144500,1680879390,2520,2520,2520,2520,2
20231116,144400,1680874350,2520,2515,2520,2515,3217
20231116,144300,1672783540,2520,2520,2520,2520,444
20231116,144200,1671664660,2520,2520,2520,2520,1
20231116,144100,1671662140,2520,2515,2520,2515,3064
20231116,144000,1663955925,2515,2515,2520,2515,535
20231116,143900,1662607900,2525,2520,2525,2515,291
20231116,143800,1661875675,2525,2525,2525,2520,197
20231116,143700,1661378430,2525,2520,2525,2520,1308
20231116,143600,1658082255,2520,2520,2520,2515,12
20231116,143500,1658052055,2520,2515,2520,2515,485
20231116,143400,1656832255,2520,2520,2520,2515,36
20231116,143300,1656741665,2515,2520,2520,2515,1705
20231116,143200,1652453565,2520,2515,2520,2515,634
20231116,143100,1650859025,2515,2520,2520,2515,468
20231116,143000,1649681535,2520,2520,2520,2520,1632
20231116,142900,1645568895,2520,2520,2520,2520,4
20231116,142800,1645558815,2520,2520,2520,2520,9
20231116,142700,1645536135,2515,2515,2515,2515,0
20231116,142600,1645536135,2515,2515,2520,2515,132
20231116,142500,1645204000,2515,2515,2520,2515,1277
20231116,142400,1641992340,2515,2515,2520,2515,5282
20231116,142300,1628708105,2515,2515,2515,2515,5
20231116,142200,1628695530,2515,2515,2515,2515,186
20231116,142100,1628227740,2515,2515,2515,2515,3
20231116,142000,1628220195,2515,2515,2515,2510,466
20231116,141900,1627048580,2515,2515,2515,2515,250
20231116,141800,1626419830,2515,2515,2515,2515,18
20231116,141700,1626374560,2515,2515,2515,2515,12
20231116,141600,1626344380,2515,2515,2515,2515,13
20231116,141500,1626311685,2510,2510,2510,2510,135
20231116,141400,1625972835,2515,2515,2515,2515,100
20231116,141300,1625721335,2515,2515,2515,2515,0
20231116,141200,1625721335,2515,2515,2515,2515,0
20231116,141100,1625721335,2515,2515,2515,2515,1016
20231116,141000,1623166095,2510,2515,2515,2510,300
20231116,140900,1622412630,2515,2515,2515,2510,850
20231116,140800,1620276880,2515,2515,2515,2515,2000
20231116,140700,1615246880,2510,2510,2510,2510,1473
20231116,140600,1611549650,2515,2515,2515,2515,16
20231116,140500,1611509410,2515,2510,2515,2510,111
20231116,140400,1611230790,2510,2505,2510,2505,559
20231116,140300,1609827895,2505,2510,2510,2505,1307
20231116,140200,1606547370,2510,2510,2510,2510,2
20231116,140100,1606542350,2510,2510,2510,2505,501
20231116,140000,1605284845,2510,2510,2510,2510,0
20231116,135900,1605284845,2510,2510,2510,2510,308
20231116,135800,1604511765,2505,2510,2510,2505,450
20231116,135700,1603382270,2510,2510,2510,2510,15
20231116,135600,1603344620,2505,2520,2520,2505,1398
20231116,135500,1599838875,2520,2510,2520,2510,111
20231116,135400,1599560170,2510,2515,2515,2510,1208
20231116,135300,1596522725,2515,2515,2515,2515,8
20231116,135200,1596502605,2510,2515,2520,2510,8637
20231116,135100,1574810165,2515,2515,2515,2515,65
20231116,135000,1574646690,2515,2515,2515,2515,33
20231116,134900,1574563695,2515,2515,2515,2515,50
20231116,134800,1574437945,2515,2515,2515,2515,730
20231116,134700,1572601995,2515,2515,2515,2515,80
20231116,134600,1572400795,2515,2515,2515,2510,112
20231116,134500,1572119615,2515,2515,2515,2515,87
20231116,134400,1571900810,2515,2515,2520,2515,120
20231116,134300,1571599005,2520,2520,2520,2520,150
20231116,134200,1571221005,2520,2520,2520,2520,1
20231116,134100,1571218485,2515,2515,2515,2515,0
20231116,134000,1571218485,2515,2515,2515,2515,169
20231116,133900,1570793450,2515,2520,2520,2515,2
20231116,133800,1570788415,2515,2515,2520,2510,1468
20231116,133700,1567096390,2515,2515,2515,2515,0
20231116,133600,1567096390,2515,2515,2520,2515,68
20231116,133500,1566925365,2515,2520,2520,2515,205
20231116,133400,1566409775,2520,2515,2520,2515,838
20231116,133300,1564302195,2515,2515,2515,2515,10
20231116,133200,1564277045,2515,2515,2515,2515,283
20231116,133100,1563565300,2515,2515,2515,2515,212
20231116,133000,1563032120,2515,2515,2515,2515,0
20231116,132900,1563032120,2515,2520,2520,2515,67
20231116,132800,1562863600,2510,2515,2520,2510,251
20231116,132700,1562232340,2520,2515,2520,2515,68
20231116,132600,1562061300,2515,2515,2515,2515,1501
20231116,132500,1558286285,2510,2510,2510,2510,435
20231116,132400,1557194435,2510,2515,2515,2510,70
20231116,132300,1557018690,2515,2515,2515,2515,0
20231116,132200,1557018690,2515,2515,2515,2515,0
20231116,132100,1557018690,2515,2515,2515,2515,0
20231116,132000,1557018690,2515,2515,2515,2515,1001
20231116,131900,1554501175,2515,2515,2515,2505,106
20231116,131800,1554234605,2505,2510,2515,2505,1226
20231116,131700,1551158055,2510,2510,2510,2510,472
20231116,131600,1549973335,2510,2510,2510,2510,598
20231116,131500,1548472355,2510,2510,2510,2505,938
20231116,131400,1546121475,2510,2510,2510,2510,134
20231116,131300,1545785135,2510,2510,2510,2505,637
20231116,131200,1544189240,2510,2510,2510,2510,4
20231116,131100,1544179200,2510,2510,2510,2510,216
20231116,131000,1543637040,2510,2510,2510,2505,645
20231116,130900,1542020540,2505,2505,2510,2505,1043
20231116,130800,1539407800,2510,2505,2510,2505,717
20231116,130700,1537611685,2505,2505,2510,2505,2791
20231116,130600,1530614370,2505,2500,2505,2500,2609
20231116,130500,1524091510,2500,2510,2510,2500,20798
20231116,130400,1472050500,2510,2510,2510,2505,662
20231116,130300,1470392085,2510,2510,2510,2510,532
20231116,130200,1469056765,2510,2510,2510,2510,2938
20231116,130100,1461682385,2515,2515,2515,2515,12
20231116,130000,1461652205,2515,2515,2515,2515,190
20231116,125900,1461174355,2515,2510,2515,2510,621
20231116,125800,1459614410,2510,2515,2515,2510,261
20231116,125700,1458958795,2515,2510,2515,2510,112
20231116,125600,1458677325,2515,2510,2515,2510,1217
20231116,125500,1455622615,2510,2515,2515,2510,2657
20231116,125400,1448953100,2515,2515,2515,2515,41
20231116,125300,1448849985,2515,2510,2515,2510,1839
20231116,125200,1444233570,2505,2510,2510,2505,171
20231116,125100,1443804860,2505,2510,2515,2505,275
20231116,125000,1443114610,2510,2515,2515,2510,3891
20231116,124900,1433343165,2515,2515,2515,2510,2401
20231116,124800,1427305610,2515,2515,2515,2515,506
20231116,124700,1426033020,2515,2515,2520,2515,918
20231116,124600,1423723930,2515,2515,2515,2515,1450
20231116,124500,1420077180,2520,2515,2520,2515,844
20231116,124400,1417954510,2515,2510,2515,2510,408
20231116,124300,1416929910,2515,2515,2515,2510,2324
20231116,124200,1411096505,2515,2515,2515,2515,1120
20231116,124100,1408279705,2515,2520,2520,2515,913
20231116,124000,1405983420,2515,2510,2515,2510,1306
20231116,123900,1402700330,2505,2505,2515,2505,1291
20231116,123800,1399460960,2505,2505,2515,2505,2222
20231116,123700,1393887925,2505,2520,2520,2500,63176
20231116,123600,1235534650,2520,2520,2520,2520,228
20231116,123500,1234960090,2520,2520,2520,2520,735
20231116,123400,1233107890,2515,2520,2520,2515,153
20231116,123300,1232722335,2520,2520,2525,2520,125
20231116,123200,1232407330,2520,2520,2525,2520,1239
20231116,123100,1229285000,2520,2520,2520,2515,1500
20231116,123000,1225506000,2520,2520,2520,2515,1544
20231116,122900,1221616830,2520,2520,2520,2520,2000
20231116,122800,1216576830,2520,2520,2520,2520,1000
20231116,122700,1214056830,2520,2520,2520,2520,1418
20231116,122600,1210483470,2520,2520,2520,2520,396
20231116,122500,1209485550,2525,2520,2525,2515,1808
20231116,122400,1204933370,2520,2515,2520,2515,905
20231116,122300,1202655285,2520,2520,2520,2520,30
20231116,122200,1202579685,2520,2520,2520,2520,50
20231116,122100,1202453685,2520,2520,2520,2520,1356
20231116,122000,1199036565,2525,2520,2525,2520,165
20231116,121900,1198620705,2520,2525,2525,2515,3960
20231116,121800,1188645520,2525,2525,2525,2520,1616
20231116,121700,1184572890,2525,2525,2525,2515,640
20231116,121600,1182961890,2525,2525,2525,2520,808
20231116,121500,1180925615,2525,2525,2525,2520,2547
20231116,121400,1174506805,2525,2525,2525,2520,9675
20231116,121300,1150125635,2525,2525,2525,2520,1069
20231116,121200,1147427050,2525,2520,2525,2515,4997
20231116,121100,1134843060,2520,2520,2525,2515,10162
20231116,121000,1109235350,2520,2525,2525,2515,5861
20231116,120900,1094485615,2525,2525,2525,2520,2223
20231116,120800,1088883540,2525,2520,2525,2520,845
20231116,120700,1086752175,2525,2525,2530,2520,26442
20231116,120600,1020060710,2530,2530,2530,2530,1430
20231116,120500,1016442810,2530,2530,2535,2530,76
20231116,120400,1016250525,2530,2530,2530,2530,316
20231116,120300,1015451045,2535,2530,2535,2530,103
20231116,120200,1015190435,2530,2530,2535,2530,2345
20231116,120100,1009257575,2530,2535,2535,2530,1255
20231116,120000,1006082415,2535,2530,2535,2530,3
20231116,115900,1006074815,2535,2535,2535,2535,20
20231116,115800,1006024115,2530,2530,2530,2530,151
20231116,115700,1005642085,2530,2535,2535,2530,1683
20231116,115600,1001379520,2535,2535,2535,2535,0
20231116,115500,1001379520,2535,2520,2535,2520,2585
20231116,115400,994848445,2525,2530,2530,2525,6420
20231116,115300,978637600,2530,2530,2535,2530,430
20231116,115200,977549695,2525,2525,2530,2525,3424
20231116,115100,968903465,2530,2530,2530,2525,5410
20231116,115000,955225305,2535,2535,2535,2530,56
20231116,114900,955083595,2535,2530,2535,2530,1739
20231116,114800,950683675,2535,2535,2535,2535,541
20231116,114700,949312240,2535,2530,2535,2530,5
20231116,114600,949299585,2535,2535,2535,2535,1
20231116,114500,949297050,2530,2535,2535,2525,584
20231116,114400,947821770,2535,2535,2535,2530,1012
20231116,114300,945261350,2535,2535,2540,2525,5065
20231116,114200,932446025,2535,2540,2540,2535,22
20231116,114100,932390245,2540,2535,2540,2530,802
20231116,114000,930361160,2540,2530,2540,2530,341
20231116,113900,929496780,2535,2535,2540,2525,163
20231116,113800,929085005,2525,2535,2540,2525,10543
20231116,113700,902421810,2540,2540,2540,2540,1
20231116,113600,902419270,2540,2535,2540,2535,4
20231116,113500,902409115,2540,2535,2540,2535,126
20231116,113400,902089680,2535,2535,2540,2535,1225
20231116,113300,898983050,2535,2545,2545,2535,1853
20231116,113200,894283830,2540,2545,2545,2540,460
20231116,113100,893114425,2540,2545,2545,2540,12
20231116,113000,893083940,2545,2540,2545,2540,2404
20231116,112900,886977770,2540,2535,2540,2535,2068
20231116,112800,881734675,2535,2540,2540,2535,3794
20231116,112700,872116845,2540,2540,2540,2540,2
20231116,112600,872111765,2540,2540,2540,2540,4
20231116,112500,872101605,2540,2535,2540,2535,252
20231116,112400,871462780,2535,2540,2540,2535,1849
20231116,112300,866775560,2540,2535,2540,2535,45
20231116,112200,866661465,2535,2535,2535,2535,1302
20231116,112100,863360895,2535,2535,2535,2535,500
20231116,112000,862093395,2535,2535,2535,2535,80
20231116,111900,861890595,2540,2540,2540,2540,4
20231116,111800,861880435,2540,2540,2540,2540,1
20231116,111700,861877895,2535,2540,2540,2535,1936
20231116,111600,856970050,2535,2535,2540,2535,3402
20231116,111500,848338105,2535,2540,2540,2530,922
20231116,111400,846001205,2535,2540,2540,2530,1895
20231116,111300,841199985,2535,2530,2535,2530,893
20231116,111200,838938815,2530,2540,2540,2530,1588
20231116,111100,834921110,2540,2530,2540,2520,9318
20231116,111000,811392180,2530,2525,2530,2525,524
20231116,110900,810068575,2525,2535,2535,2515,28642
20231116,110800,737806515,2535,2535,2535,2530,1122
20231116,110700,734966820,2540,2535,2540,2530,2036
20231116,110600,729803415,2535,2540,2540,2535,2017
20231116,110500,724688105,2535,2530,2535,2530,3282
20231116,110400,716376140,2535,2540,2540,2525,6948
20231116,110300,698793760,2540,2540,2540,2530,13362
20231116,110200,664894505,2545,2545,2545,2540,5518
20231116,110100,650851200,2550,2550,2550,2550,1125
20231116,110000,647982450,2550,2550,2550,2550,245
20231116,105900,647357700,2550,2545,2550,2545,969
20231116,105800,644887540,2550,2560,2560,2550,10173
20231116,105700,618929800,2560,2560,2560,2560,22
20231116,105600,618873480,2560,2560,2560,2560,548
20231116,105500,617470600,2560,2560,2560,2560,9
20231116,105400,617447560,2555,2555,2560,2555,343
20231116,105300,616569695,2555,2555,2555,2555,564
20231116,105200,615128675,2550,2560,2560,2550,5444
20231116,105100,601219755,2560,2565,2565,2560,552
20231116,105000,599806630,2560,2565,2565,2560,14419
20231116,104900,562878395,2570,2565,2570,2565,262
20231116,104800,562205655,2570,2565,2570,2565,319
20231116,104700,561387415,2570,2565,2570,2565,310
20231116,104600,560592215,2565,2565,2580,2560,4166
20231116,104500,549907645,2565,2590,2590,2565,38604
20231116,104400,450516125,2585,2590,2590,2580,7074
20231116,104300,432220740,2585,2590,2590,2580,3562
20231116,104200,423012370,2585,2590,2590,2580,4398
20231116,104100,411646000,2585,2585,2590,2580,5848
20231116,104000,396517460,2590,2605,2605,2585,16579
20231116,103900,353540160,2590,2585,2605,2585,8491
20231116,103800,331481470,2595,2585,2595,2585,1262
20231116,103700,328208555,2585,2585,2590,2585,5536
20231116,103600,313893215,2590,2585,2590,2585,14900
20231116,103500,275376690,2585,2585,2585,2585,57
20231116,103400,275229345,2585,2575,2585,2575,9
20231116,103300,275206105,2585,2580,2585,2575,4916
20231116,103200,262546875,2580,2580,2580,2580,8349
20231116,103100,241006455,2580,2580,2580,2580,1316
20231116,103000,237611175,2580,2580,2580,2580,15
20231116,102900,237572475,2580,2580,2580,2580,118
20231116,102800,237268035,2585,2585,2585,2585,603
20231116,102700,235709280,2585,2590,2590,2585,388
20231116,102600,234704795,2590,2590,2590,2590,0
20231116,102500,234704795,2590,2585,2595,2575,8123
20231116,102400,213776365,2585,2590,2595,2585,3162
20231116,102300,205593685,2590,2590,2590,2585,1576
20231116,102200,201514415,2585,2590,2590,2585,93
20231116,102100,201273805,2590,2590,2590,2590,1
20231116,102000,201271215,2585,2585,2585,2585,2890
20231116,101900,193800565,2585,2590,2590,2585,164
20231116,101800,193376565,2590,2580,2590,2570,6063
20231116,101700,177734765,2580,2575,2580,2575,121
20231116,101600,177423185,2570,2570,2570,2570,0
20231116,101500,177423185,2570,2575,2585,2570,4216
20231116,101400,166572425,2575,2580,2580,2570,5389
20231116,101300,152711090,2580,2580,2580,2580,2076
20231116,101200,147355010,2580,2585,2585,2580,737
20231116,101100,145453525,2580,2585,2590,2580,3611
20231116,101000,136115760,2590,2580,2590,2580,2315
20231116,100900,130130485,2585,2585,2590,2580,3567
20231116,100800,120916140,2580,2580,2580,2580,700
20231116,100700,119110140,2580,2580,2580,2580,2739
20231116,100600,112043520,2580,2585,2585,2580,841
20231116,100500,109869555,2585,2590,2595,2585,1858
20231116,100400,105055330,2590,2575,2590,2575,16805
20231116,100300,61683440,2580,2570,2580,2570,93
20231116,100200,61444400,2560,2565,2565,2560,214
20231116,100100,60896555,2555,2555,2555,2550,2636
20231116,100000,54161580,2555,2580,2580,2550,21152