stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190600,2082039865,3090,3090,3090,3090,23639
20231116,190500,2082039865,3090,3090,3090,3090,0
20231116,190400,2082039865,3090,3090,3090,3090,0
20231116,190300,2082039865,3090,3090,3090,3090,0
20231116,190200,2082039865,3090,3090,3090,3090,0
20231116,190100,2082039865,3090,3090,3090,3090,0
20231116,190000,2082039865,3090,3090,3090,3090,0
20231116,185900,2082039865,3090,3090,3090,3090,0
20231116,185800,2082039865,3090,3090,3090,3090,0
20231116,185700,2082039865,3090,3090,3090,3090,0
20231116,185600,2082039865,3090,3090,3090,3090,0
20231116,185500,2082039865,3090,3090,3090,3090,0
20231116,185400,2082039865,3090,3090,3090,3090,0
20231116,185300,2082039865,3090,3090,3090,3090,0
20231116,185200,2082039865,3090,3090,3090,3090,0
20231116,185100,2082039865,3090,3090,3090,3090,0
20231116,185000,2082039865,3090,3090,3090,3090,0
20231116,184900,2082039865,3090,3090,3090,3090,0
20231116,184800,2082039865,3090,3090,3090,3090,0
20231116,184700,2082039865,3090,3090,3090,3090,0
20231116,184600,2082039865,3090,3090,3090,3090,0
20231116,184500,2082039865,3090,3090,3090,3090,0
20231116,184400,2082039865,3090,3090,3090,3090,0
20231116,184300,2082039865,3090,3090,3090,3090,0
20231116,184200,2082039865,3090,3090,3090,3090,0
20231116,184100,2082039865,3090,3090,3090,3090,0
20231116,184000,2082039865,3090,3090,3090,3090,0
20231116,183900,2082039865,3090,3090,3090,3090,0
20231116,183800,2082039865,3090,3090,3090,3090,0
20231116,183700,2082039865,3090,3090,3090,3090,0
20231116,183600,2082039865,3090,3090,3090,3090,23639
20231116,183500,2082039865,3090,3090,3090,3090,0
20231116,183400,2082039865,3090,3090,3090,3090,0
20231116,183300,2082039865,3090,3090,3090,3090,0
20231116,183200,2082039865,3090,3090,3090,3090,0
20231116,183100,2082039865,3090,3090,3090,3090,0
20231116,183000,2082039865,3090,3090,3090,3090,0
20231116,182900,2082039865,3090,3090,3090,3090,0
20231116,182800,2082039865,3090,3090,3090,3090,0
20231116,182700,2082039865,3090,3090,3090,3090,0
20231116,182600,2082039865,3090,3090,3090,3090,0
20231116,182500,2082039865,3090,3090,3090,3090,0
20231116,182400,2082039865,3090,3090,3090,3090,0
20231116,182300,2082039865,3090,3090,3090,3090,0
20231116,182200,2082039865,3090,3090,3090,3090,0
20231116,182100,2082039865,3090,3090,3090,3090,0
20231116,182000,2082039865,3090,3090,3090,3090,0
20231116,181900,2082039865,3090,3090,3090,3090,0
20231116,181800,2082039865,3090,3090,3090,3090,0
20231116,181700,2082039865,3090,3090,3090,3090,0
20231116,181600,2082039865,3090,3090,3090,3090,0
20231116,181500,2082039865,3090,3090,3090,3090,0
20231116,181400,2082039865,3090,3090,3090,3090,0
20231116,181300,2082039865,3090,3090,3090,3090,0
20231116,181200,2082039865,3090,3090,3090,3090,0
20231116,181100,2082039865,3090,3090,3090,3090,0
20231116,181000,2082039865,3090,3090,3090,3090,0
20231116,180900,2082039865,3090,3090,3090,3090,0
20231116,180800,2082039865,3090,3090,3090,3090,0
20231116,180700,2082039865,3090,3090,3090,3090,0
20231116,180600,2082039865,3090,3090,3090,3090,23639
20231116,180500,2082039865,3090,3090,3090,3090,0
20231116,180400,2082039865,3090,3090,3090,3090,0
20231116,180300,2082039865,3090,3090,3090,3090,0
20231116,180200,2082039865,3090,3090,3090,3090,0
20231116,180100,2082039865,3090,3090,3090,3090,0
20231116,180000,2082039865,3090,3090,3090,3090,0
20231116,175900,2082039865,3090,3090,3090,3090,0
20231116,175800,2082039865,3090,3090,3090,3090,0
20231116,175700,2082039865,3090,3090,3090,3090,0
20231116,175600,2082039865,3090,3090,3090,3090,0
20231116,175500,2082039865,3090,3090,3090,3090,0
20231116,175400,2082039865,3090,3090,3090,3090,0
20231116,175300,2082039865,3090,3090,3090,3090,0
20231116,175200,2082039865,3090,3090,3090,3090,0
20231116,175100,2082039865,3090,3090,3090,3090,0
20231116,175000,2082039865,3090,3090,3090,3090,0
20231116,174900,2082039865,3090,3090,3090,3090,0
20231116,174800,2082039865,3090,3090,3090,3090,0
20231116,174700,2082039865,3090,3090,3090,3090,0
20231116,174600,2082039865,3090,3090,3090,3090,0
20231116,174500,2082039865,3090,3090,3090,3090,0
20231116,174400,2082039865,3090,3090,3090,3090,0
20231116,174300,2082039865,3090,3090,3090,3090,0
20231116,174200,2082039865,3090,3090,3090,3090,0
20231116,174100,2082039865,3090,3090,3090,3090,0
20231116,174000,2082039865,3090,3090,3090,3090,0
20231116,173900,2082039865,3090,3090,3090,3090,0
20231116,173800,2082039865,3090,3090,3090,3090,0
20231116,173700,2082039865,3090,3090,3090,3090,0
20231116,173600,2082039865,3090,3090,3090,3090,23639
20231116,173500,2082039865,3090,3090,3090,3090,0
20231116,173400,2082039865,3090,3090,3090,3090,0
20231116,173300,2082039865,3090,3090,3090,3090,0
20231116,173200,2082039865,3090,3090,3090,3090,0
20231116,173100,2082039865,3090,3090,3090,3090,0
20231116,173000,2082039865,3090,3090,3090,3090,0
20231116,172900,2082039865,3090,3090,3090,3090,0
20231116,172800,2082039865,3090,3090,3090,3090,0
20231116,172700,2082039865,3090,3090,3090,3090,0
20231116,172600,2082039865,3090,3090,3090,3090,0
20231116,172500,2082039865,3090,3090,3090,3090,0
20231116,172400,2082039865,3090,3090,3090,3090,0
20231116,172300,2082039865,3090,3090,3090,3090,0
20231116,172200,2082039865,3090,3090,3090,3090,0
20231116,172100,2082039865,3090,3090,3090,3090,0
20231116,172000,2082039865,3090,3090,3090,3090,0
20231116,171900,2082039865,3090,3090,3090,3090,0
20231116,171800,2082039865,3090,3090,3090,3090,0
20231116,171700,2082039865,3090,3090,3090,3090,0
20231116,171600,2082039865,3090,3090,3090,3090,0
20231116,171500,2082039865,3090,3090,3090,3090,0
20231116,171400,2082039865,3090,3090,3090,3090,0
20231116,171300,2082039865,3090,3090,3090,3090,0
20231116,171200,2082039865,3090,3090,3090,3090,0
20231116,171100,2082039865,3090,3090,3090,3090,0
20231116,171000,2082039865,3090,3090,3090,3090,0
20231116,170900,2082039865,3090,3090,3090,3090,0
20231116,170800,2082039865,3090,3090,3090,3090,0
20231116,170700,2082039865,3090,3090,3090,3090,0
20231116,170600,2082039865,3090,3090,3090,3090,23639
20231116,170500,2082039865,3090,3090,3090,3090,0
20231116,170400,2082039865,3090,3090,3090,3090,0
20231116,170300,2082039865,3090,3090,3090,3090,0
20231116,170200,2082039865,3090,3090,3090,3090,0
20231116,170100,2082039865,3090,3090,3090,3090,0
20231116,170000,2082039865,3090,3090,3090,3090,0
20231116,165900,2082039865,3090,3090,3090,3090,0
20231116,165800,2082039865,3090,3090,3090,3090,0
20231116,165700,2082039865,3090,3090,3090,3090,0
20231116,165600,2082039865,3090,3090,3090,3090,0
20231116,165500,2082039865,3090,3090,3090,3090,0
20231116,165400,2082039865,3090,3090,3090,3090,0
20231116,165300,2082039865,3090,3090,3090,3090,0
20231116,165200,2082039865,3090,3090,3090,3090,0
20231116,165100,2082039865,3090,3090,3090,3090,0
20231116,165000,2082039865,3090,3090,3090,3090,0
20231116,164900,2082039865,3090,3090,3090,3090,0
20231116,164800,2082039865,3090,3090,3090,3090,0
20231116,164700,2082039865,3090,3090,3090,3090,0
20231116,164600,2082039865,3090,3090,3090,3090,0
20231116,164500,2082039865,3090,3090,3090,3090,0
20231116,164400,2082039865,3090,3090,3090,3090,0
20231116,164300,2082039865,3090,3090,3090,3090,0
20231116,164200,2082039865,3090,3090,3090,3090,0
20231116,164100,2082039865,3090,3090,3090,3090,0
20231116,164000,2082039865,3090,3090,3090,3090,0
20231116,163900,2082039865,3090,3090,3090,3090,0
20231116,163800,2082039865,3090,3090,3090,3090,0
20231116,163700,2082039865,3090,3090,3090,3090,0
20231116,163600,2082039865,3090,3090,3090,3090,23639
20231116,163500,2082039865,3090,3090,3090,3090,0
20231116,163400,2082039865,3090,3090,3090,3090,0
20231116,163300,2082039865,3090,3090,3090,3090,0
20231116,163200,2082039865,3090,3090,3090,3090,0
20231116,163100,2082039865,3090,3090,3090,3090,0
20231116,163000,2082039865,3090,3090,3090,3090,23639
20231116,162900,2008995355,3095,3095,3095,3095,0
20231116,162800,2008995355,3095,3095,3095,3095,0
20231116,162700,2008995355,3095,3095,3095,3095,0
20231116,162600,2008995355,3095,3095,3095,3095,0
20231116,162500,2008995355,3095,3095,3095,3095,0
20231116,162400,2008995355,3095,3095,3095,3095,0
20231116,162300,2008995355,3095,3095,3095,3095,0
20231116,162200,2008995355,3095,3095,3095,3095,0
20231116,162100,2008995355,3095,3095,3095,3095,0
20231116,162000,2008995355,3095,3095,3095,3095,0
20231116,161900,2008995355,3095,3095,3095,3095,1100
20231116,161800,2005590855,3090,3090,3090,3090,500
20231116,161700,2004045855,3090,3095,3095,3090,2552
20231116,161600,1996152925,3095,3095,3095,3095,251
20231116,161500,1995376080,3100,3095,3100,3090,1484
20231116,161400,1990783355,3095,3095,3095,3090,383
20231116,161300,1989598970,3095,3100,3100,3095,92
20231116,161200,1989313975,3100,3090,3100,3090,302
20231116,161100,1988380765,3090,3095,3095,3090,550
20231116,161000,1986680265,3095,3095,3095,3095,14
20231116,160900,1986636935,3095,3095,3095,3095,0
20231116,160800,1986636935,3095,3090,3095,3090,308
20231116,160700,1985685125,3090,3100,3100,3090,206
20231116,160600,1985047575,3105,3105,3105,3105,0
20231116,160500,1985047575,3105,3100,3110,3085,12381
20231116,160400,1946783050,3100,3100,3100,3100,1089
20231116,160300,1943407150,3100,3100,3100,3100,1278
20231116,160200,1939445350,3100,3105,3105,3100,11817
20231116,160100,1902796490,3105,3105,3105,3105,339
20231116,160000,1901743895,3105,3110,3110,3105,41
20231116,155900,1901616435,3110,3110,3110,3105,801
20231116,155800,1899128825,3105,3110,3110,3105,260
20231116,155700,1898320275,3110,3110,3110,3110,18
20231116,155600,1898264295,3110,3110,3110,3110,19
20231116,155500,1898205205,3110,3110,3110,3110,714
20231116,155400,1895984665,3110,3110,3110,3110,1367
20231116,155300,1891733295,3115,3115,3115,3110,2056
20231116,155200,1885338855,3115,3115,3115,3115,50
20231116,155100,1885183105,3115,3115,3115,3115,208
20231116,155000,1884535185,3120,3115,3120,3115,423
20231116,154900,1883217530,3115,3115,3115,3115,600
20231116,154800,1881348530,3115,3115,3115,3115,140
20231116,154700,1880912430,3115,3115,3115,3115,50
20231116,154600,1880756680,3115,3115,3115,3115,231
20231116,154500,1880037115,3115,3115,3115,3115,130
20231116,154400,1879632165,3115,3115,3115,3115,37
20231116,154300,1879516910,3115,3115,3115,3115,4
20231116,154200,1879504450,3115,3115,3115,3115,98
20231116,154100,1879199180,3115,3115,3115,3115,500
20231116,154000,1877641680,3115,3115,3115,3115,1069
20231116,153900,1874311745,3115,3110,3115,3110,1310
20231116,153800,1870235540,3110,3110,3110,3110,1003
20231116,153700,1867116210,3110,3110,3110,3110,0
20231116,153600,1867116210,3110,3110,3110,3110,14
20231116,153500,1867072670,3105,3105,3105,3105,0
20231116,153400,1867072670,3105,3110,3110,3105,16
20231116,153300,1867022965,3110,3110,3110,3110,453
20231116,153200,1865614135,3110,3110,3110,3110,1
20231116,153100,1865611025,3110,3115,3115,3110,41
20231116,153000,1865483465,3115,3115,3115,3115,42
20231116,152900,1865352635,3115,3110,3115,3110,10
20231116,152800,1865321490,3115,3110,3115,3100,6004
20231116,152700,1846691530,3115,3115,3115,3100,1211
20231116,152600,1842929005,3115,3115,3115,3100,3351
20231116,152500,1832513105,3115,3115,3115,3115,60
20231116,152400,1832326205,3115,3110,3115,3110,75
20231116,152300,1832092850,3110,3110,3110,3110,5000
20231116,152200,1816542850,3115,3115,3115,3115,261
20231116,152100,1815729835,3110,3110,3110,3110,1350
20231116,152000,1811531335,3115,3110,3115,3110,281
20231116,151900,1810657055,3110,3110,3110,3110,1872
20231116,151800,1804835135,3110,3110,3110,3110,191
20231116,151700,1804241125,3110,3105,3110,3105,96
20231116,151600,1803942975,3105,3100,3105,3100,1112
20231116,151500,1800495215,3105,3105,3105,3105,387
20231116,151400,1799293580,3105,3105,3105,3100,860
20231116,151300,1796626895,3100,3105,3105,3100,11608
20231116,151200,1760638605,3105,3110,3110,3100,2293
20231116,151100,1753521080,3105,3110,3110,3105,650
20231116,151000,1751501270,3110,3105,3110,3105,670
20231116,150900,1749418370,3105,3115,3115,3105,10102
20231116,150800,1718024380,3110,3110,3110,3110,573
20231116,150700,1716242350,3105,3105,3105,3105,0
20231116,150600,1716242350,3105,3115,3115,3105,3922
20231116,150500,1704040430,3115,3120,3120,3115,5355
20231116,150400,1687358580,3120,3115,3120,3115,995
20231116,150300,1684255155,3125,3125,3125,3120,504
20231116,150200,1682682560,3125,3115,3125,3115,1001
20231116,150100,1679559485,3115,3120,3120,3115,129
20231116,150000,1679157630,3120,3120,3120,3120,652
20231116,145900,1677123390,3120,3120,3120,3120,76
20231116,145800,1676886270,3120,3120,3120,3120,116
20231116,145700,1676524350,3115,3115,3115,3115,553
20231116,145600,1674801755,3115,3115,3115,3115,447
20231116,145500,1673409350,3120,3115,3120,3115,470
20231116,145400,1671945295,3115,3115,3115,3115,102
20231116,145300,1671627565,3115,3115,3115,3115,76
20231116,145200,1671390825,3115,3110,3115,3110,1843
20231116,145100,1665653380,3115,3115,3115,3115,18
20231116,145000,1665597310,3115,3115,3115,3110,111
20231116,144900,1665252045,3115,3115,3115,3110,841
20231116,144800,1662635830,3115,3115,3115,3115,0
20231116,144700,1662635830,3115,3110,3115,3105,269
20231116,144600,1661799295,3110,3110,3110,3110,1423
20231116,144500,1657373765,3115,3115,3115,3115,1
20231116,144400,1657370650,3115,3115,3115,3105,4513
20231116,144300,1643346825,3110,3115,3115,3110,1040
20231116,144200,1640107425,3115,3110,3115,3110,3329
20231116,144100,1629753895,3115,3115,3120,3110,76
20231116,144000,1629517170,3120,3120,3120,3110,50
20231116,143900,1629361545,3120,3120,3120,3110,58
20231116,143800,1629181115,3120,3120,3120,3110,653
20231116,143700,1627144885,3120,3120,3120,3110,63
20231116,143600,1626948935,3120,3110,3120,3110,73
20231116,143500,1626721895,3120,3115,3120,3110,74
20231116,143400,1626491715,3120,3120,3120,3120,5
20231116,143300,1626476115,3120,3120,3120,3110,257
20231116,143200,1625675465,3110,3110,3110,3110,972
20231116,143100,1622652545,3120,3110,3120,3110,221
20231116,143000,1621965225,3120,3115,3120,3110,2388
20231116,142900,1614530940,3120,3120,3120,3115,58
20231116,142800,1614349990,3120,3115,3120,3115,2
20231116,142700,1614343755,3120,3115,3120,3115,15
20231116,142600,1614297020,3120,3115,3120,3115,32
20231116,142500,1614197240,3120,3120,3120,3115,339
20231116,142400,1613139610,3120,3115,3120,3115,3
20231116,142300,1613130260,3120,3115,3120,3115,44
20231116,142200,1612993190,3120,3120,3120,3120,12
20231116,142100,1612955750,3120,3120,3120,3115,591
20231116,142000,1611112270,3120,3120,3120,3120,361
20231116,141900,1609985950,3120,3115,3120,3115,311
20231116,141800,1609017180,3120,3120,3120,3120,122
20231116,141700,1608636540,3120,3120,3120,3115,628
20231116,141600,1606677405,3120,3115,3120,3115,154
20231116,141500,1606197680,3115,3115,3115,3110,556
20231116,141400,1604466040,3115,3110,3115,3110,2982
20231116,141300,1595187940,3110,3110,3110,3110,200
20231116,141200,1594565940,3110,3110,3110,3110,38
20231116,141100,1594447760,3110,3110,3110,3110,260
20231116,141000,1593639160,3110,3110,3110,3110,0
20231116,140900,1593639160,3110,3110,3110,3110,9
20231116,140800,1593611170,3110,3110,3110,3110,231
20231116,140700,1592892760,3110,3110,3110,3105,1387
20231116,140600,1588584190,3110,3105,3110,3105,202
20231116,140500,1587956970,3110,3110,3110,3110,0
20231116,140400,1587956970,3110,3105,3110,3100,4001
20231116,140300,1575545345,3110,3105,3110,3105,207
20231116,140200,1574902605,3105,3105,3105,3105,567
20231116,140100,1573142070,3105,3105,3110,3105,631
20231116,140000,1571182810,3105,3110,3110,3105,52
20231116,135900,1571021300,3110,3110,3110,3105,678
20231116,135800,1568914925,3110,3110,3110,3105,1672
20231116,135700,1563723315,3110,3110,3110,3105,438
20231116,135600,1562362770,3110,3110,3110,3110,4
20231116,135500,1562350330,3110,3110,3110,3110,600
20231116,135400,1560484330,3110,3110,3110,3105,149
20231116,135300,1560021010,3110,3110,3110,3105,9
20231116,135200,1559993040,3110,3110,3110,3110,14
20231116,135100,1559949500,3110,3110,3110,3110,0
20231116,135000,1559949500,3110,3100,3110,3100,569
20231116,134900,1558182760,3100,3105,3105,3100,62
20231116,134800,1557990260,3100,3100,3105,3100,208
20231116,134700,1557345455,3100,3100,3105,3100,208
20231116,134600,1556699905,3100,3105,3105,3100,24
20231116,134500,1556625435,3110,3110,3110,3100,319
20231116,134400,1555633475,3110,3095,3110,3095,279
20231116,134300,1554766590,3090,3105,3105,3090,15555
20231116,134200,1506668065,3095,3105,3105,3095,3138
20231116,134100,1496937315,3110,3110,3110,3110,1
20231116,134000,1496934205,3105,3105,3105,3105,1234
20231116,133900,1493102635,3105,3105,3105,3105,800
20231116,133800,1490618635,3105,3100,3105,3100,752
20231116,133700,1488286435,3105,3105,3105,3100,1727
20231116,133600,1482926835,3100,3100,3110,3100,2595
20231116,133500,1474877305,3100,3100,3100,3100,111
20231116,133400,1474533205,3100,3105,3105,3100,6109
20231116,133300,1455592580,3105,3105,3105,3105,136
20231116,133200,1455170300,3105,3115,3115,3105,177
20231116,133100,1454620390,3115,3110,3115,3105,2879
20231116,133000,1445674180,3110,3110,3110,3110,3556
20231116,132900,1434615020,3110,3110,3110,3110,55
20231116,132800,1434443970,3110,3110,3110,3110,2138
20231116,132700,1427794790,3115,3115,3115,3115,174
20231116,132600,1427252780,3115,3115,3115,3115,240
20231116,132500,1426505180,3120,3120,3120,3120,16
20231116,132400,1426455260,3120,3120,3120,3120,100
20231116,132300,1426143260,3120,3120,3120,3120,17
20231116,132200,1426090220,3120,3120,3120,3120,600
20231116,132100,1424218220,3120,3120,3120,3120,0
20231116,132000,1424218220,3120,3115,3120,3115,1051
20231116,131900,1420939345,3120,3120,3120,3120,1
20231116,131800,1420936225,3120,3120,3120,3120,7
20231116,131700,1420914385,3120,3110,3120,3110,420
20231116,131600,1419604435,3120,3120,3120,3120,116
20231116,131500,1419242515,3120,3120,3120,3120,1217
20231116,131400,1415445475,3110,3105,3110,3105,184
20231116,131300,1414873240,3105,3110,3110,3105,281
20231116,131200,1413999845,3110,3110,3110,3110,214
20231116,131100,1413334305,3110,3115,3115,3110,759
20231116,131000,1410973810,3110,3110,3110,3110,0
20231116,130900,1410973810,3110,3110,3110,3110,202
20231116,130800,1410345590,3110,3110,3110,3110,212
20231116,130700,1409686270,3110,3120,3120,3110,665
20231116,130600,1407618090,3120,3120,3120,3120,3
20231116,130500,1407608730,3120,3120,3120,3120,10
20231116,130400,1407577530,3120,3120,3120,3120,100
20231116,130300,1407265530,3120,3120,3120,3120,45
20231116,130200,1407125130,3120,3115,3120,3115,682
20231116,130100,1405000690,3120,3120,3120,3115,1903
20231116,130000,1399070840,3120,3120,3120,3120,1
20231116,125900,1399067720,3115,3115,3115,3115,500
20231116,125800,1397510220,3125,3130,3130,3115,1695
20231116,125700,1392227835,3125,3120,3125,3120,1106
20231116,125600,1388776420,3120,3120,3125,3120,5575
20231116,125500,1371375415,3120,3120,3120,3120,638
20231116,125400,1369384855,3120,3115,3120,3115,3
20231116,125300,1369375505,3120,3120,3120,3115,202
20231116,125200,1368746265,3115,3120,3120,3115,630
20231116,125100,1366783345,3115,3115,3120,3115,4101
20231116,125000,1354008725,3120,3120,3120,3120,312
20231116,124900,1353035285,3120,3115,3120,3115,401
20231116,124800,1351784665,3120,3120,3120,3120,200
20231116,124700,1351160665,3120,3120,3120,3115,757
20231116,124600,1348801550,3120,3115,3120,3115,101
20231116,124500,1348486930,3120,3120,3120,3115,173
20231116,124400,1347947995,3120,3115,3120,3115,189
20231116,124300,1347359255,3120,3120,3120,3120,107
20231116,124200,1347025415,3120,3115,3120,3110,302
20231116,124100,1346085740,3120,3110,3120,3110,439
20231116,124000,1344719755,3115,3115,3115,3115,0
20231116,123900,1344719755,3115,3115,3115,3115,34
20231116,123800,1344613845,3115,3100,3115,3100,2352
20231116,123700,1337322615,3115,3105,3115,3100,10008
20231116,123600,1306293990,3115,3115,3115,3115,217
20231116,123500,1305618035,3120,3115,3120,3115,21
20231116,123400,1305552615,3120,3120,3120,3120,0
20231116,123300,1305552615,3120,3120,3120,3120,12
20231116,123200,1305515175,3120,3115,3120,3115,1174
20231116,123100,1301852520,3120,3120,3120,3120,0
20231116,123000,1301852520,3120,3120,3120,3120,50
20231116,122900,1301696520,3120,3120,3120,3120,80
20231116,122800,1301446920,3120,3120,3120,3120,5
20231116,122700,1301431320,3120,3115,3120,3105,5414
20231116,122600,1284604050,3120,3120,3120,3120,1
20231116,122500,1284600930,3115,3115,3115,3115,25
20231116,122400,1284523055,3120,3110,3120,3110,4012
20231116,122300,1272042670,3115,3115,3120,3115,552
20231116,122200,1270323185,3120,3120,3120,3115,198
20231116,122100,1269706385,3120,3120,3120,3120,79
20231116,122000,1269459905,3125,3125,3125,3125,3
20231116,121900,1269450530,3125,3120,3125,3120,502
20231116,121800,1267881860,3120,3120,3120,3120,30
20231116,121700,1267788260,3120,3120,3120,3115,1016
20231116,121600,1264622905,3120,3120,3125,3120,3022
20231116,121500,1255194260,3125,3125,3125,3125,1
20231116,121400,1255191135,3125,3120,3125,3120,80
20231116,121300,1254941530,3120,3125,3125,3120,37
20231116,121200,1254826080,3125,3125,3125,3125,1245
20231116,121100,1250935455,3125,3125,3125,3120,14
20231116,121000,1250891765,3125,3125,3125,3125,1
20231116,120900,1250888640,3120,3120,3120,3120,253
20231116,120800,1250099280,3125,3125,3125,3125,0
20231116,120700,1250099280,3125,3125,3125,3125,2
20231116,120600,1250093030,3120,3125,3125,3120,898
20231116,120500,1247289650,3125,3125,3125,3125,300
20231116,120400,1246352150,3120,3120,3120,3120,1
20231116,120300,1246349030,3130,3125,3130,3125,1631
20231116,120200,1241244630,3125,3125,3125,3120,172
20231116,120100,1240707355,3125,3125,3125,3125,100
20231116,120000,1240394855,3125,3125,3125,3125,1
20231116,115900,1240391730,3120,3120,3120,3120,3
20231116,115800,1240382370,3120,3125,3125,3120,180
20231116,115700,1239820720,3130,3115,3130,3105,1522
20231116,115600,1235087690,3130,3135,3140,3105,4174
20231116,115500,1222065820,3140,3140,3140,3130,105
20231116,115400,1221737110,3135,3130,3135,3130,159
20231116,115300,1221238920,3135,3135,3135,3130,406
20231116,115200,1219966130,3140,3140,3140,3140,357
20231116,115100,1218845150,3140,3130,3140,3130,1159
20231116,115000,1215215200,3130,3125,3130,3125,1107
20231116,114900,1211754045,3125,3125,3125,3120,2771
20231116,114800,1203095820,3125,3110,3125,3105,37
20231116,114700,1202980755,3125,3120,3125,3105,102
20231116,114600,1202662855,3125,3110,3125,3110,7393
20231116,114500,1179612570,3115,3105,3115,3105,2
20231116,114400,1179606350,3115,3110,3115,3095,12002
20231116,114300,1142376870,3115,3120,3120,3115,1898
20231116,114200,1136463580,3120,3120,3120,3120,868
20231116,114100,1133755420,3115,3120,3120,3115,816
20231116,114000,1131213500,3115,3115,3120,3115,490
20231116,113900,1129687145,3115,3115,3115,3115,1
20231116,113800,1129684030,3110,3115,3115,3110,321
20231116,113700,1128685245,3115,3120,3120,3115,1590
20231116,113600,1123731990,3120,3120,3120,3120,518
20231116,113500,1122115830,3120,3120,3120,3120,664
20231116,113400,1120044150,3120,3120,3120,3120,1788
20231116,113300,1114465590,3120,3120,3120,3120,3
20231116,113200,1114456230,3120,3115,3120,3110,833
20231116,113100,1111861655,3115,3110,3115,3110,87
20231116,113000,1111591035,3110,3110,3110,3110,579
20231116,112900,1109790345,3110,3110,3110,3110,0
20231116,112800,1109790345,3110,3110,3110,3110,232
20231116,112700,1109068825,3110,3110,3110,3110,510
20231116,112600,1107482725,3110,3110,3110,3110,5
20231116,112500,1107467175,3100,3100,3100,3100,2
20231116,112400,1107460975,3100,3100,3100,3100,0
20231116,112300,1107460975,3100,3110,3110,3100,205
20231116,112200,1106825425,3090,3090,3090,3090,0
20231116,112100,1106825425,3090,3095,3110,3090,5662
20231116,112000,1089276215,3090,3090,3090,3090,0
20231116,111900,1089276215,3090,3100,3100,3090,2541
20231116,111800,1081408760,3100,3100,3100,3100,2798
20231116,111700,1072734960,3105,3105,3105,3100,555
20231116,111600,1071013520,3105,3110,3110,3105,511
20231116,111500,1069425865,3110,3105,3110,3105,780
20231116,111400,1067003465,3100,3100,3100,3100,187
20231116,111300,1066423765,3100,3095,3100,3095,4299
20231116,111200,1053109950,3095,3095,3095,3095,224
20231116,111100,1052416670,3095,3090,3095,3090,250
20231116,111000,1051643420,3095,3090,3095,3090,891
20231116,110900,1048889720,3100,3095,3100,3095,760
20231116,110800,1046534220,3100,3095,3100,3095,1765
20231116,110700,1041065220,3095,3100,3100,3095,1142
20231116,110600,1037530240,3100,3105,3105,3095,317
20231116,110500,1036548285,3100,3095,3100,3095,826
20231116,110400,1033988185,3095,3095,3100,3090,2850
20231116,110300,1025166230,3095,3090,3095,3090,400
20231116,110200,1023929230,3085,3090,3095,3085,5934
20231116,110100,1005582280,3090,3095,3095,3090,610
20231116,110000,1003696830,3090,3090,3090,3085,1446
20231116,105900,999230730,3085,3090,3090,3085,1063
20231116,105800,995946065,3090,3090,3090,3080,1783
20231116,105700,990437015,3090,3085,3090,3075,2032
20231116,105600,984164015,3085,3085,3085,3075,11499
20231116,105500,948742880,3085,3090,3090,3085,1055
20231116,105400,945484070,3085,3090,3090,3085,3664
20231116,105300,934165915,3090,3080,3090,3080,4281
20231116,105200,920962040,3080,3080,3085,3080,2279
20231116,105100,913942470,3080,3070,3080,3070,3050
20231116,105000,904566945,3065,3080,3080,3065,6885
20231116,104900,883413480,3080,3070,3080,3070,1153
20231116,104800,879867650,3070,3080,3085,3060,14688
20231116,104700,834746360,3080,3090,3090,3080,7963
20231116,104600,810181685,3095,3090,3095,3090,421
20231116,104500,808879425,3095,3090,3095,3090,1438
20231116,104400,804434125,3090,3080,3095,3075,11432
20231116,104300,769115550,3080,3100,3100,3080,15757
20231116,104200,720440780,3095,3115,3115,3095,22422
20231116,104100,650847920,3110,3115,3120,3110,7117
20231116,104000,628688310,3115,3120,3120,3115,2705
20231116,103900,620250460,3120,3125,3125,3120,3652
20231116,103800,608856145,3120,3135,3135,3120,1652
20231116,103700,603698705,3125,3125,3125,3120,5620
20231116,103600,586138195,3130,3140,3140,3130,7586
20231116,103500,562367925,3140,3140,3145,3140,1883
20231116,103400,556454940,3140,3150,3150,3135,331
20231116,103300,555416475,3135,3135,3135,3130,701
20231116,103200,553221715,3130,3135,3135,3130,8326
20231116,103100,527137345,3130,3145,3145,3130,5977
20231116,103000,508387480,3145,3145,3150,3140,2614
20231116,102900,500169485,3145,3150,3165,3145,2512
20231116,102800,492254055,3165,3165,3170,3155,5652
20231116,102700,474397140,3170,3175,3175,3170,26
20231116,102600,474314640,3175,3165,3175,3165,1267
20231116,102500,470292515,3160,3165,3165,3160,5874
20231116,102400,451719410,3165,3160,3165,3160,1041
20231116,102300,448426045,3160,3160,3160,3160,1011
20231116,102200,445231285,3165,3165,3165,3160,303
20231116,102100,444273615,3160,3160,3160,3160,741
20231116,102000,441932055,3155,3150,3160,3150,3154
20231116,101900,431980325,3160,3150,3160,3150,733
20231116,101800,429667375,3145,3150,3150,3145,21095
20231116,101700,363241200,3145,3145,3150,3140,670
20231116,101600,361134600,3145,3145,3145,3140,800
20231116,101500,358619995,3145,3145,3160,3140,4262
20231116,101400,345226965,3145,3145,3160,3145,1723
20231116,101300,339807255,3140,3145,3145,3140,1376
20231116,101200,335479935,3130,3140,3145,3130,23790
20231116,101100,260963885,3145,3150,3150,3140,6770
20231116,101000,239654490,3165,3175,3175,3155,6580
20231116,100900,218825030,3185,3185,3185,3170,245
20231116,100800,218047765,3165,3180,3190,3165,26862
20231116,100700,132954305,3180,3185,3190,3180,1033
20231116,100600,129668015,3185,3185,3185,3175,3518
20231116,100500,118471670,3185,3170,3190,3165,4645
20231116,100400,103710680,3175,3180,3180,3165,2556
20231116,100300,95607990,3180,3165,3185,3165,1637
20231116,100200,90413090,3160,3150,3170,3145,3415
20231116,100100,79651460,3160,3160,3170,3145,5535
20231116,100000,62214695,3155,3155,3185,3145,18611