stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,190800,3200274620,2975,2975,2975,2975,11083
20231117,190700,3200274620,2975,2975,2975,2975,0
20231117,190600,3200274620,2975,2975,2975,2975,0
20231117,190500,3200274620,2975,2975,2975,2975,0
20231117,190400,3200274620,2975,2975,2975,2975,0
20231117,190300,3200274620,2975,2975,2975,2975,0
20231117,190200,3200274620,2975,2975,2975,2975,0
20231117,190100,3200274620,2975,2975,2975,2975,0
20231117,190000,3200274620,2975,2975,2975,2975,0
20231117,185900,3200274620,2975,2975,2975,2975,0
20231117,185800,3200274620,2975,2975,2975,2975,0
20231117,185700,3200274620,2975,2975,2975,2975,0
20231117,185600,3200274620,2975,2975,2975,2975,0
20231117,185500,3200274620,2975,2975,2975,2975,0
20231117,185400,3200274620,2975,2975,2975,2975,0
20231117,185300,3200274620,2975,2975,2975,2975,0
20231117,185200,3200274620,2975,2975,2975,2975,0
20231117,185100,3200274620,2975,2975,2975,2975,0
20231117,185000,3200274620,2975,2975,2975,2975,0
20231117,184900,3200274620,2975,2975,2975,2975,0
20231117,184800,3200274620,2975,2975,2975,2975,0
20231117,184700,3200274620,2975,2975,2975,2975,0
20231117,184600,3200274620,2975,2975,2975,2975,0
20231117,184500,3200274620,2975,2975,2975,2975,0
20231117,184400,3200274620,2975,2975,2975,2975,0
20231117,184300,3200274620,2975,2975,2975,2975,0
20231117,184200,3200274620,2975,2975,2975,2975,0
20231117,184100,3200274620,2975,2975,2975,2975,0
20231117,184000,3200274620,2975,2975,2975,2975,0
20231117,183900,3200274620,2975,2975,2975,2975,0
20231117,183800,3200274620,2975,2975,2975,2975,11083
20231117,183700,3200274620,2975,2975,2975,2975,0
20231117,183600,3200274620,2975,2975,2975,2975,0
20231117,183500,3200274620,2975,2975,2975,2975,0
20231117,183400,3200274620,2975,2975,2975,2975,0
20231117,183300,3200274620,2975,2975,2975,2975,0
20231117,183200,3200274620,2975,2975,2975,2975,0
20231117,183100,3200274620,2975,2975,2975,2975,0
20231117,183000,3200274620,2975,2975,2975,2975,0
20231117,182900,3200274620,2975,2975,2975,2975,0
20231117,182800,3200274620,2975,2975,2975,2975,0
20231117,182700,3200274620,2975,2975,2975,2975,0
20231117,182600,3200274620,2975,2975,2975,2975,0
20231117,182500,3200274620,2975,2975,2975,2975,0
20231117,182400,3200274620,2975,2975,2975,2975,0
20231117,182300,3200274620,2975,2975,2975,2975,0
20231117,182200,3200274620,2975,2975,2975,2975,0
20231117,182100,3200274620,2975,2975,2975,2975,0
20231117,182000,3200274620,2975,2975,2975,2975,0
20231117,181900,3200274620,2975,2975,2975,2975,0
20231117,181800,3200274620,2975,2975,2975,2975,0
20231117,181700,3200274620,2975,2975,2975,2975,0
20231117,181600,3200274620,2975,2975,2975,2975,0
20231117,181500,3200274620,2975,2975,2975,2975,0
20231117,181400,3200274620,2975,2975,2975,2975,0
20231117,181300,3200274620,2975,2975,2975,2975,0
20231117,181200,3200274620,2975,2975,2975,2975,0
20231117,181100,3200274620,2975,2975,2975,2975,0
20231117,181000,3200274620,2975,2975,2975,2975,0
20231117,180900,3200274620,2975,2975,2975,2975,0
20231117,180800,3200274620,2975,2975,2975,2975,11083
20231117,180700,3200274620,2975,2975,2975,2975,0
20231117,180600,3200274620,2975,2975,2975,2975,0
20231117,180500,3200274620,2975,2975,2975,2975,0
20231117,180400,3200274620,2975,2975,2975,2975,0
20231117,180300,3200274620,2975,2975,2975,2975,0
20231117,180200,3200274620,2975,2975,2975,2975,0
20231117,180100,3200274620,2975,2975,2975,2975,0
20231117,180000,3200274620,2975,2975,2975,2975,0
20231117,175900,3200274620,2975,2975,2975,2975,0
20231117,175800,3200274620,2975,2975,2975,2975,0
20231117,175700,3200274620,2975,2975,2975,2975,0
20231117,175600,3200274620,2975,2975,2975,2975,0
20231117,175500,3200274620,2975,2975,2975,2975,0
20231117,175400,3200274620,2975,2975,2975,2975,0
20231117,175300,3200274620,2975,2975,2975,2975,0
20231117,175200,3200274620,2975,2975,2975,2975,0
20231117,175100,3200274620,2975,2975,2975,2975,0
20231117,175000,3200274620,2975,2975,2975,2975,0
20231117,174900,3200274620,2975,2975,2975,2975,0
20231117,174800,3200274620,2975,2975,2975,2975,0
20231117,174700,3200274620,2975,2975,2975,2975,0
20231117,174600,3200274620,2975,2975,2975,2975,0
20231117,174500,3200274620,2975,2975,2975,2975,0
20231117,174400,3200274620,2975,2975,2975,2975,0
20231117,174300,3200274620,2975,2975,2975,2975,0
20231117,174200,3200274620,2975,2975,2975,2975,0
20231117,174100,3200274620,2975,2975,2975,2975,0
20231117,174000,3200274620,2975,2975,2975,2975,0
20231117,173900,3200274620,2975,2975,2975,2975,0
20231117,173800,3200274620,2975,2975,2975,2975,11083
20231117,173700,3200274620,2975,2975,2975,2975,0
20231117,173600,3200274620,2975,2975,2975,2975,0
20231117,173500,3200274620,2975,2975,2975,2975,0
20231117,173400,3200274620,2975,2975,2975,2975,0
20231117,173300,3200274620,2975,2975,2975,2975,0
20231117,173200,3200274620,2975,2975,2975,2975,0
20231117,173100,3200274620,2975,2975,2975,2975,0
20231117,173000,3200274620,2975,2975,2975,2975,0
20231117,172900,3200274620,2975,2975,2975,2975,0
20231117,172800,3200274620,2975,2975,2975,2975,0
20231117,172700,3200274620,2975,2975,2975,2975,0
20231117,172600,3200274620,2975,2975,2975,2975,0
20231117,172500,3200274620,2975,2975,2975,2975,0
20231117,172400,3200274620,2975,2975,2975,2975,0
20231117,172300,3200274620,2975,2975,2975,2975,0
20231117,172200,3200274620,2975,2975,2975,2975,0
20231117,172100,3200274620,2975,2975,2975,2975,0
20231117,172000,3200274620,2975,2975,2975,2975,0
20231117,171900,3200274620,2975,2975,2975,2975,0
20231117,171800,3200274620,2975,2975,2975,2975,0
20231117,171700,3200274620,2975,2975,2975,2975,0
20231117,171600,3200274620,2975,2975,2975,2975,0
20231117,171500,3200274620,2975,2975,2975,2975,0
20231117,171400,3200274620,2975,2975,2975,2975,0
20231117,171300,3200274620,2975,2975,2975,2975,0
20231117,171200,3200274620,2975,2975,2975,2975,0
20231117,171100,3200274620,2975,2975,2975,2975,0
20231117,171000,3200274620,2975,2975,2975,2975,0
20231117,170900,3200274620,2975,2975,2975,2975,0
20231117,170800,3200274620,2975,2975,2975,2975,11083
20231117,170700,3200274620,2975,2975,2975,2975,0
20231117,170600,3200274620,2975,2975,2975,2975,0
20231117,170500,3200274620,2975,2975,2975,2975,0
20231117,170400,3200274620,2975,2975,2975,2975,0
20231117,170300,3200274620,2975,2975,2975,2975,0
20231117,170200,3200274620,2975,2975,2975,2975,0
20231117,170100,3200274620,2975,2975,2975,2975,0
20231117,170000,3200274620,2975,2975,2975,2975,0
20231117,165900,3200274620,2975,2975,2975,2975,0
20231117,165800,3200274620,2975,2975,2975,2975,0
20231117,165700,3200274620,2975,2975,2975,2975,0
20231117,165600,3200274620,2975,2975,2975,2975,0
20231117,165500,3200274620,2975,2975,2975,2975,0
20231117,165400,3200274620,2975,2975,2975,2975,0
20231117,165300,3200274620,2975,2975,2975,2975,0
20231117,165200,3200274620,2975,2975,2975,2975,0
20231117,165100,3200274620,2975,2975,2975,2975,0
20231117,165000,3200274620,2975,2975,2975,2975,0
20231117,164900,3200274620,2975,2975,2975,2975,0
20231117,164800,3200274620,2975,2975,2975,2975,0
20231117,164700,3200274620,2975,2975,2975,2975,0
20231117,164600,3200274620,2975,2975,2975,2975,0
20231117,164500,3200274620,2975,2975,2975,2975,0
20231117,164400,3200274620,2975,2975,2975,2975,0
20231117,164300,3200274620,2975,2975,2975,2975,0
20231117,164200,3200274620,2975,2975,2975,2975,0
20231117,164100,3200274620,2975,2975,2975,2975,0
20231117,164000,3200274620,2975,2975,2975,2975,0
20231117,163900,3200274620,2975,2975,2975,2975,0
20231117,163800,3200274620,2975,2975,2975,2975,11083
20231117,163700,3200274620,2975,2975,2975,2975,0
20231117,163600,3200274620,2975,2975,2975,2975,0
20231117,163500,3200274620,2975,2975,2975,2975,0
20231117,163400,3200274620,2975,2975,2975,2975,0
20231117,163300,3200274620,2975,2975,2975,2975,0
20231117,163200,3200274620,2975,2975,2975,2975,0
20231117,163100,3200274620,2975,2975,2975,2975,0
20231117,163000,3200274620,2975,2975,2975,2975,0
20231117,162900,3200274620,2975,2975,2975,2975,0
20231117,162800,3200274620,2975,2975,2975,2975,0
20231117,162700,3200274620,2975,2975,2975,2975,0
20231117,162600,3200274620,2975,2975,2975,2975,0
20231117,162500,3200274620,2975,2975,2975,2975,0
20231117,162400,3200274620,2975,2975,2975,2975,0
20231117,162300,3200274620,2975,2975,2975,2975,0
20231117,162200,3200274620,2975,2975,2975,2975,0
20231117,162100,3200274620,2975,2975,2975,2975,0
20231117,162000,3200274620,2975,2975,2975,2975,0
20231117,161900,3200274620,2975,2975,2975,2975,0
20231117,161800,3200274620,2975,2975,2975,2975,0
20231117,161700,3200274620,2975,2975,2975,2975,0
20231117,161600,3200274620,2975,2975,2975,2975,0
20231117,161500,3200274620,2975,2975,2975,2975,0
20231117,161400,3200274620,2975,2975,2975,2975,0
20231117,161300,3200274620,2975,2975,2975,2975,0
20231117,161200,3200274620,2975,2975,2975,2975,0
20231117,161100,3200274620,2975,2975,2975,2975,0
20231117,161000,3200274620,2975,2975,2975,2975,0
20231117,160900,3200274620,2975,2975,2975,2975,0
20231117,160800,3200274620,2975,2975,2975,2975,11083
20231117,160700,3200274620,2975,2975,2975,2975,0
20231117,160600,3200274620,2975,2975,2975,2975,0
20231117,160500,3200274620,2975,2975,2975,2975,0
20231117,160400,3200274620,2975,2975,2975,2975,0
20231117,160300,3200274620,2975,2975,2975,2975,0
20231117,160200,3200274620,2975,2975,2975,2975,0
20231117,160100,3200274620,2975,2975,2975,2975,0
20231117,160000,3200274620,2975,2975,2975,2975,0
20231117,155900,3200274620,2975,2975,2975,2975,0
20231117,155800,3200274620,2975,2975,2975,2975,0
20231117,155700,3200274620,2975,2975,2975,2975,0
20231117,155600,3200274620,2975,2975,2975,2975,0
20231117,155500,3200274620,2975,2975,2975,2975,0
20231117,155400,3200274620,2975,2975,2975,2975,0
20231117,155300,3200274620,2975,2975,2975,2975,0
20231117,155200,3200274620,2975,2975,2975,2975,0
20231117,155100,3200274620,2975,2975,2975,2975,0
20231117,155000,3200274620,2975,2975,2975,2975,0
20231117,154900,3200274620,2975,2975,2975,2975,0
20231117,154800,3200274620,2975,2975,2975,2975,0
20231117,154700,3200274620,2975,2975,2975,2975,0
20231117,154600,3200274620,2975,2975,2975,2975,0
20231117,154500,3200274620,2975,2975,2975,2975,0
20231117,154400,3200274620,2975,2975,2975,2975,0
20231117,154300,3200274620,2975,2975,2975,2975,0
20231117,154200,3200274620,2975,2975,2975,2975,0
20231117,154100,3200274620,2975,2975,2975,2975,0
20231117,154000,3200274620,2975,2975,2975,2975,0
20231117,153900,3200274620,2975,2975,2975,2975,0
20231117,153800,3200274620,2975,2975,2975,2975,11083
20231117,153700,3200274620,2975,2975,2975,2975,0
20231117,153600,3200274620,2975,2975,2975,2975,0
20231117,153500,3200274620,2975,2975,2975,2975,0
20231117,153400,3200274620,2975,2975,2975,2975,0
20231117,153300,3200274620,2975,2975,2975,2975,0
20231117,153200,3200274620,2975,2975,2975,2975,0
20231117,153100,3200274620,2975,2975,2975,2975,0
20231117,153000,3200274620,2975,2975,2975,2975,11083
20231117,152900,3167302695,2975,2975,2975,2975,0
20231117,152800,3167302695,2975,2975,2975,2975,0
20231117,152700,3167302695,2975,2975,2975,2975,0
20231117,152600,3167302695,2975,2975,2975,2975,0
20231117,152500,3167302695,2975,2975,2975,2975,0
20231117,152400,3167302695,2975,2975,2975,2975,0
20231117,152300,3167302695,2975,2975,2975,2975,0
20231117,152200,3167302695,2975,2975,2975,2975,0
20231117,152100,3167302695,2975,2975,2975,2975,0
20231117,152000,3167302695,2975,2975,2975,2975,0
20231117,151900,3167302695,2975,2975,2975,2975,4440
20231117,151800,3154093695,2975,2970,2975,2970,1756
20231117,151700,3148870475,2975,2970,2975,2965,525
20231117,151600,3147312700,2970,2970,2970,2970,1379
20231117,151500,3143217070,2970,2970,2970,2965,1559
20231117,151400,3138586855,2965,2965,2965,2965,120
20231117,151300,3138231055,2965,2965,2965,2965,3022
20231117,151200,3129270825,2965,2965,2965,2960,1571
20231117,151100,3124614460,2965,2960,2965,2960,1021
20231117,151000,3121592195,2960,2960,2960,2960,382
20231117,150900,3120461475,2955,2955,2955,2955,6
20231117,150800,3120443745,2960,2960,2965,2955,385
20231117,150700,3119305375,2955,2960,2960,2955,6210
20231117,150600,3100942260,2960,2960,2960,2955,2102
20231117,150500,3094720845,2960,2960,2960,2960,151
20231117,150400,3094273885,2960,2960,2960,2955,1657
20231117,150300,3089373675,2955,2960,2960,2955,2128
20231117,150200,3083079795,2960,2960,2960,2960,221
20231117,150100,3082425635,2960,2960,2960,2960,2059
20231117,150000,3076330995,2960,2960,2960,2960,6038
20231117,145900,3058458515,2960,2965,2965,2960,4720
20231117,145800,3044476215,2965,2965,2965,2965,428
20231117,145700,3043207195,2965,2965,2965,2965,233
20231117,145600,3042516350,2965,2965,2965,2965,21
20231117,145500,3042454085,2965,2965,2965,2960,359
20231117,145400,3041391290,2965,2965,2965,2965,101
20231117,145300,3041091825,2965,2965,2965,2965,63
20231117,145200,3040905030,2965,2965,2965,2965,601
20231117,145100,3039123065,2965,2965,2965,2965,2001
20231117,145000,3033190100,2965,2965,2965,2965,110
20231117,144900,3032863950,2965,2965,2965,2965,12
20231117,144800,3032828370,2965,2960,2965,2960,1366
20231117,144700,3028780010,2965,2960,2965,2960,872
20231117,144600,3026198540,2960,2960,2965,2960,1140
20231117,144500,3022822635,2960,2960,2960,2960,215
20231117,144400,3022186235,2960,2960,2960,2960,240
20231117,144300,3021475835,2955,2955,2955,2955,1
20231117,144200,3021472880,2955,2955,2955,2955,318
20231117,144100,3020533190,2955,2960,2960,2955,307
20231117,144000,3019624670,2960,2960,2960,2955,3832
20231117,143900,3008300950,2960,2965,2965,2960,1174
20231117,143800,3004825610,2960,2960,2960,2955,3002
20231117,143700,2995944690,2960,2960,2960,2960,168
20231117,143600,2995447410,2960,2955,2960,2955,1840
20231117,143500,2990006010,2965,2960,2965,2960,186
20231117,143400,2989455165,2960,2965,2965,2955,1669
20231117,143300,2984516580,2960,2965,2965,2960,104
20231117,143200,2984208225,2955,2955,2955,2955,342
20231117,143100,2983197615,2955,2950,2955,2950,10533
20231117,143000,2952095125,2955,2955,2960,2950,77315
20231117,142900,2724006315,2960,2955,2960,2950,4136
20231117,142800,2711784380,2955,2955,2955,2955,1795
20231117,142700,2706480155,2955,2955,2955,2950,1366
20231117,142600,2702449170,2950,2960,2960,2950,4687
20231117,142500,2688620845,2960,2960,2960,2950,2435
20231117,142400,2681437565,2960,2955,2965,2955,615
20231117,142300,2679620195,2965,2955,2965,2955,24
20231117,142200,2679549265,2965,2965,2965,2955,6975
20231117,142100,2658938050,2960,2960,2970,2955,12287
20231117,142000,2622623160,2960,2960,2960,2955,1089
20231117,141900,2619404105,2955,2955,2960,2955,16030
20231117,141800,2572035395,2960,2960,2960,2955,295
20231117,141700,2571162200,2960,2960,2960,2960,186
20231117,141600,2570611640,2955,2960,2960,2955,103
20231117,141500,2570306770,2960,2960,2960,2960,30
20231117,141400,2570217970,2960,2960,2960,2955,2421
20231117,141300,2563063810,2960,2960,2960,2955,3422
20231117,141200,2552951490,2960,2955,2960,2955,342
20231117,141100,2551939860,2955,2960,2960,2955,1119
20231117,141000,2548628120,2960,2965,2970,2960,7684
20231117,140900,2525880970,2965,2965,2970,2960,1203
20231117,140800,2522316070,2970,2965,2970,2965,110
20231117,140700,2521989915,2965,2965,2965,2965,150
20231117,140600,2521545165,2960,2965,2965,2960,354
20231117,140500,2520495625,2965,2965,2965,2965,11
20231117,140400,2520463010,2965,2970,2970,2965,2994
20231117,140300,2511585795,2970,2970,2970,2970,169
20231117,140200,2511083865,2970,2970,2970,2970,13
20231117,140100,2511045255,2970,2965,2970,2965,392
20231117,140000,2509882450,2970,2965,2970,2960,215
20231117,135900,2509245250,2970,2965,2970,2965,864
20231117,135800,2506683485,2965,2960,2965,2960,4501
20231117,135700,2493360520,2960,2960,2960,2960,4000
20231117,135600,2481520520,2965,2960,2965,2960,1005
20231117,135500,2478543170,2965,2965,2965,2965,1221
20231117,135400,2474922905,2970,2965,2970,2965,257
20231117,135300,2474159685,2965,2965,2965,2965,16
20231117,135200,2474112245,2965,2965,2965,2965,0
20231117,135100,2474112245,2965,2965,2965,2965,79
20231117,135000,2473878010,2965,2965,2965,2965,421
20231117,134900,2472629745,2965,2965,2965,2965,323
20231117,134800,2471672050,2965,2965,2970,2960,2226
20231117,134700,2465073310,2970,2965,2970,2965,124
20231117,134600,2464705645,2970,2970,2970,2970,3
20231117,134500,2464696735,2970,2970,2970,2970,50
20231117,134400,2464548235,2970,2970,2970,2970,33
20231117,134300,2464450225,2970,2970,2975,2965,3123
20231117,134200,2455186410,2975,2975,2975,2975,34
20231117,134100,2455085260,2970,2975,2975,2970,536
20231117,134000,2453493185,2975,2975,2975,2975,343
20231117,133900,2452472760,2975,2970,2975,2970,701
20231117,133800,2450389785,2970,2965,2970,2965,504
20231117,133700,2448894900,2965,2965,2970,2965,1261
20231117,133600,2445153405,2970,2960,2970,2960,59
20231117,133500,2444978745,2970,2960,2970,2960,280
20231117,133400,2444149935,2970,2965,2970,2960,317
20231117,133300,2443211105,2960,2960,2960,2960,0
20231117,133200,2443211105,2960,2970,2970,2960,1041
20231117,133100,2440124375,2970,2970,2970,2970,114
20231117,133000,2439785795,2965,2970,2970,2965,1126
20231117,132900,2436446705,2970,2970,2970,2970,506
20231117,132800,2434943885,2970,2970,2970,2970,374
20231117,132700,2433833105,2970,2970,2970,2970,85
20231117,132600,2433580655,2970,2960,2970,2960,2287
20231117,132500,2426810725,2960,2960,2960,2960,313
20231117,132400,2425884245,2960,2960,2960,2960,315
20231117,132300,2424951845,2960,2960,2960,2955,2069
20231117,132200,2418835650,2965,2965,2965,2965,100
20231117,132100,2418539150,2960,2960,2960,2960,18
20231117,132000,2418485870,2960,2960,2965,2960,10
20231117,131900,2418456260,2960,2960,2960,2960,1114
20231117,131800,2415158820,2960,2960,2960,2955,860
20231117,131700,2412616955,2960,2955,2960,2955,201
20231117,131600,2412022245,2955,2960,2960,2955,13758
20231117,131500,2371367340,2960,2955,2960,2955,1316
20231117,131400,2367478380,2955,2970,2970,2955,13779
20231117,131300,2326691475,2970,2970,2980,2970,7097
20231117,131200,2305613355,2970,2975,2975,2970,1001
20231117,131100,2302640380,2975,2975,2975,2975,212
20231117,131000,2302009680,2975,2975,2975,2975,1913
20231117,130900,2296318505,2975,2975,2975,2970,441
20231117,130800,2295007280,2970,2975,2975,2970,610
20231117,130700,2293195030,2970,2975,2975,2970,1576
20231117,130600,2288514180,2975,2975,2975,2975,60
20231117,130500,2288335680,2975,2975,2975,2975,13
20231117,130400,2288297005,2975,2975,2975,2975,3183
20231117,130300,2278827580,2970,2970,2970,2970,2468
20231117,130200,2271497620,2970,2970,2970,2970,343
20231117,130100,2270478910,2970,2970,2970,2970,2497
20231117,130000,2263062820,2970,2970,2970,2970,251
20231117,125900,2262317350,2970,2970,2970,2970,24
20231117,125800,2262246070,2970,2970,2970,2970,0
20231117,125700,2262246070,2970,2970,2970,2970,1
20231117,125600,2262243100,2970,2970,2970,2970,330
20231117,125500,2261263000,2970,2970,2970,2965,1630
20231117,125400,2256429900,2965,2970,2970,2965,3
20231117,125300,2256420995,2970,2970,2970,2970,1604
20231117,125200,2251657115,2970,2970,2970,2970,251
20231117,125100,2250911645,2970,2975,2975,2970,253
20231117,125000,2250160230,2975,2970,2975,2970,247
20231117,124900,2249426540,2970,2970,2970,2970,318
20231117,124800,2248482080,2970,2965,2970,2965,33
20231117,124700,2248384085,2965,2965,2965,2965,1708
20231117,124600,2243319865,2965,2965,2965,2965,5
20231117,124500,2243305040,2960,2965,2965,2960,20315
20231117,124400,2183171050,2965,2970,2970,2965,1145
20231117,124300,2179774595,2970,2970,2970,2970,782
20231117,124200,2177452055,2975,2975,2975,2975,855
20231117,124100,2174908430,2975,2975,2975,2975,1000
20231117,124000,2171933430,2975,2975,2975,2975,94
20231117,123900,2171653780,2975,2980,2980,2970,565
20231117,123800,2169973575,2960,2975,2980,2960,13842
20231117,123700,2128906405,2980,2980,2980,2980,881
20231117,123600,2126281025,2980,2970,2980,2970,231
20231117,123500,2125592675,2980,2970,2980,2965,10043
20231117,123400,2095809295,2970,2970,2970,2970,0
20231117,123300,2095809295,2970,2970,2970,2970,361
20231117,123200,2094737125,2970,2970,2975,2970,312
20231117,123100,2093810235,2980,2975,2980,2970,677
20231117,123000,2091797895,2975,2975,2975,2975,103
20231117,122900,2091491470,2975,2975,2975,2975,100
20231117,122800,2091193970,2975,2975,2975,2975,53
20231117,122700,2091036295,2970,2980,2980,2965,10255
20231117,122600,2060610705,2980,2980,2980,2980,41
20231117,122500,2060488525,2980,2975,2980,2975,895
20231117,122400,2057823375,2975,2970,2975,2970,4273
20231117,122300,2045130850,2975,2975,2975,2970,1159
20231117,122200,2041682875,2975,2975,2975,2975,1982
20231117,122100,2035786425,2975,2975,2975,2975,808
20231117,122000,2033382625,2975,2975,2975,2970,2401
20231117,121900,2026251180,2975,2975,2975,2975,218
20231117,121800,2025602630,2975,2975,2975,2975,884
20231117,121700,2022972730,2980,2975,2980,2975,1020
20231117,121600,2019938055,2975,2975,2975,2975,141
20231117,121500,2019518580,2980,2975,2980,2975,75
20231117,121400,2019295085,2980,2980,2980,2975,125
20231117,121300,2018923095,2980,2975,2985,2975,790
20231117,121200,2016572820,2980,2975,2985,2975,812
20231117,121100,2014155070,2985,2985,2985,2980,110
20231117,121000,2013826725,2985,2970,2985,2970,1105
20231117,120900,2010543300,2985,2975,2985,2975,521
20231117,120800,2008993205,2985,2985,2985,2985,101
20231117,120700,2008691720,2975,2985,2985,2975,1018
20231117,120600,2005662990,2970,2975,2975,2970,14500
20231117,120500,1962580390,2975,2990,2990,2975,4010
20231117,120400,1950648940,2990,2990,2990,2990,500
20231117,120300,1949153940,2990,2980,2990,2980,1261
20231117,120200,1945385550,2975,2990,2990,2975,7551
20231117,120100,1922891905,2985,2985,2985,2985,0
20231117,120000,1922891905,2985,2985,2985,2985,405
20231117,115900,1921682980,2985,2985,2985,2985,4
20231117,115800,1921671040,2980,2980,2980,2980,138
20231117,115700,1921259800,2975,2975,2975,2975,0
20231117,115600,1921259800,2975,2975,2975,2975,0
20231117,115500,1921259800,2975,2980,2980,2975,73
20231117,115400,1921042520,2980,2980,2980,2980,8
20231117,115300,1921018680,2985,2980,2985,2980,610
20231117,115200,1919200865,2980,2980,2980,2980,1000
20231117,115100,1916220865,2980,2985,2985,2980,75
20231117,115000,1915997240,2990,2990,2990,2990,0
20231117,114900,1915997240,2990,2990,2990,2990,14
20231117,114800,1915955380,2980,2985,2985,2980,2729
20231117,114700,1907822955,2980,2985,2985,2980,2000
20231117,114600,1901856220,2990,2990,2990,2990,23
20231117,114500,1901787450,2990,2990,2990,2990,1009
20231117,114400,1898770540,2985,2990,2990,2985,2
20231117,114300,1898764565,2990,2990,2990,2990,1288
20231117,114200,1894913445,2990,2990,2990,2990,187
20231117,114100,1894354315,2990,2990,2990,2990,1
20231117,114000,1894351325,2990,2990,2990,2990,1503
20231117,113900,1889857355,2990,2990,2990,2990,501
20231117,113800,1888359365,2990,2985,2990,2985,445
20231117,113700,1887031010,2990,2990,2990,2990,450
20231117,113600,1885685510,2990,2990,2990,2990,0
20231117,113500,1885685510,2990,2990,2990,2990,6
20231117,113400,1885667570,2985,2985,2985,2985,335
20231117,113300,1884667595,2985,2990,2990,2985,415
20231117,113200,1883427945,2990,2990,2990,2990,51
20231117,113100,1883275455,2990,2990,2990,2990,570
20231117,113000,1881571155,2990,2985,2990,2985,3832
20231117,112900,1870130475,2990,2990,2990,2990,552
20231117,112800,1868479995,2990,2990,2990,2990,312
20231117,112700,1867547115,2990,2990,2990,2990,601
20231117,112600,1865750125,2990,2990,2990,2990,0
20231117,112500,1865750125,2990,2990,2990,2990,20
20231117,112400,1865690325,2990,2990,2990,2990,710
20231117,112300,1863567425,2990,2990,2990,2990,215
20231117,112200,1862924575,2990,2990,2990,2990,15
20231117,112100,1862879725,2990,2990,2990,2990,150
20231117,112000,1862431225,2985,2985,2985,2985,2061
20231117,111900,1856279140,2985,2985,2985,2985,68
20231117,111800,1856076160,2985,2980,2985,2980,84
20231117,111700,1855825815,2980,2980,2980,2980,23
20231117,111600,1855757275,2975,2985,2985,2975,2100
20231117,111500,1849506140,2980,2980,2980,2980,256
20231117,111400,1848743260,2980,2980,2980,2980,318
20231117,111300,1847795620,2975,2975,2980,2970,439
20231117,111200,1846491525,2970,2980,2980,2970,4841
20231117,111100,1832091940,2980,2980,2980,2980,462
20231117,111000,1830715180,2980,2980,2980,2980,691
20231117,110900,1828656000,2980,2980,2980,2980,46
20231117,110800,1828518920,2980,2985,2985,2980,617
20231117,110700,1826679840,2985,2990,2990,2985,63
20231117,110600,1826491780,2990,2990,2995,2990,2888
20231117,110500,1817845220,2990,2970,2990,2970,6480
20231117,110400,1798565570,2975,2980,2980,2970,33090
20231117,110300,1700261950,2975,2975,2975,2975,4
20231117,110200,1700250050,2980,2980,2980,2975,483
20231117,110100,1698812390,2975,2975,2980,2975,1186
20231117,110000,1695282490,2980,2975,2980,2975,1031
20231117,105900,1692210185,2980,2975,2980,2970,8468
20231117,105800,1667020315,2980,2980,2985,2975,188
20231117,105700,1666460125,2985,2980,2985,2980,2205
20231117,105600,1659888690,2980,2980,2980,2975,30300
20231117,105500,1569647040,2985,2985,2985,2985,1559
20231117,105400,1564993425,2985,2985,2985,2985,267
20231117,105300,1564196430,2985,2990,2990,2985,9511
20231117,105200,1535806040,2985,2985,2985,2980,26756
20231117,105100,1456036490,2985,2985,2985,2985,666
20231117,105000,1454048480,2980,2990,2990,2980,9831
20231117,104900,1424704595,2985,2990,2990,2985,4379
20231117,104800,1411631955,2990,3000,3000,2990,258
20231117,104700,1410860525,2990,2990,2990,2990,200
20231117,104600,1410262525,2990,2990,2995,2985,4093
20231117,104500,1398032355,2995,2995,2995,2990,3849
20231117,104400,1386507500,2995,2995,2995,2995,1013
20231117,104300,1383473565,2990,2990,2990,2990,0
20231117,104200,1383473565,2990,2990,2990,2990,1038
20231117,104100,1380369945,2990,2985,2990,2985,584
20231117,104000,1378625455,2990,2990,2990,2990,1054
20231117,103900,1375473995,2990,2990,2990,2990,355
20231117,103800,1374412545,2990,2990,2990,2990,3
20231117,103700,1374403575,2985,2990,2990,2985,2849
20231117,103600,1365897240,2985,2985,2985,2985,529
20231117,103500,1364318175,2985,2990,2990,2985,16320
20231117,103400,1315596375,2990,2990,2990,2990,340
20231117,103300,1314579775,2990,2990,2990,2990,584
20231117,103200,1312833615,2990,2990,2990,2990,202
20231117,103100,1312229635,2990,2990,2990,2985,4721
20231117,103000,1298126000,2985,2990,2990,2985,810
20231117,102900,1295704850,2990,2990,2990,2990,357
20231117,102800,1294637420,2990,2990,2990,2990,91
20231117,102700,1294365330,2990,2995,2995,2990,1655
20231117,102600,1289416855,2990,2990,2990,2990,258
20231117,102500,1288645435,2990,2985,2990,2985,3897
20231117,102400,1277011610,2985,2990,2995,2985,15748
20231117,102300,1229954725,2990,2990,2995,2990,212
20231117,102200,1229320825,2990,2985,2995,2985,2839
20231117,102100,1220836935,2985,2990,2990,2985,565
20231117,102000,1219147665,2985,2985,2990,2985,3441
20231117,101900,1208875575,2990,2995,2995,2985,15506
20231117,101800,1162513675,2995,3000,3000,2995,102
20231117,101700,1162208180,2995,3000,3000,2990,8822
20231117,101600,1135810325,2995,2995,3000,2990,2733
20231117,101500,1127635780,2995,3000,3000,2995,2816
20231117,101400,1119201360,2990,3000,3005,2990,12758
20231117,101300,1080943025,3000,3000,3000,3000,30
20231117,101200,1080853025,3000,3000,3000,3000,4
20231117,101100,1080841025,3000,3000,3000,3000,1254
20231117,101000,1077079025,3000,3000,3000,3000,833
20231117,100900,1074580025,2995,3000,3000,2995,2851
20231117,100800,1066038395,3000,3000,3000,3000,80
20231117,100700,1065798395,2995,2995,3000,2990,3668
20231117,100600,1054811550,2995,2995,3000,2990,2918
20231117,100500,1046072665,2995,2995,2995,2995,1609
20231117,100400,1041253710,2995,2995,2995,2995,170
20231117,100300,1040744560,2995,2995,2995,2995,8528
20231117,100200,1015203200,3000,3000,3000,3000,1117
20231117,100100,1011852200,3000,3000,3005,3000,930
20231117,100000,1009061245,3000,3005,3005,3000,418
20231117,095900,1007807235,3000,2995,3000,2995,2026
20231117,095800,1001739235,2990,3010,3010,2990,10101
20231117,095700,971510745,3010,3000,3010,2995,12617
20231117,095600,933705100,2995,3000,3010,2995,20018
20231117,095500,873735300,3010,3000,3010,3000,5014
20231117,095400,858693280,3000,3000,3000,3000,2100
20231117,095300,852393280,3005,3005,3005,3000,2745
20231117,095200,844157925,3005,3005,3005,3000,296
20231117,095100,843268790,3000,3010,3010,3000,3545
20231117,095000,832633690,3000,3005,3010,3000,1029
20231117,094900,829541150,3005,3005,3005,3005,893
20231117,094800,826857685,3005,3005,3005,3005,262
20231117,094700,826070375,3000,3000,3000,2995,2151
20231117,094600,819617875,2990,3000,3000,2990,1860
20231117,094500,814055460,2995,2995,3000,2990,2516
20231117,094400,806520010,2995,2995,2995,2995,4184
20231117,094300,793988930,2995,3000,3000,2995,3099
20231117,094200,784705330,2995,3000,3000,2995,1050
20231117,094100,781555350,3000,2995,3000,2995,621
20231117,094000,779695405,2995,3000,3000,2995,121
20231117,093900,779332545,3000,2995,3000,2995,1612
20231117,093800,774504595,2995,2995,2995,2995,2186
20231117,093700,767957525,2995,2995,2995,2995,12369
20231117,093600,730912370,2995,3000,3000,2995,10037
20231117,093500,700841555,3000,3010,3010,3000,2863
20231117,093400,692252425,2995,3000,3010,2995,13346
20231117,093300,652217575,3010,3010,3010,3005,3017
20231117,093200,643148985,3015,3010,3015,3005,1003
20231117,093100,640130060,3010,3010,3010,3010,842
20231117,093000,637595640,3010,3010,3010,3010,1006
20231117,092900,634567580,3010,3005,3010,3000,1325
20231117,092800,630586145,3005,3005,3005,3005,40
20231117,092700,630465945,3000,3000,3000,3000,2665
20231117,092600,622470945,3005,3000,3005,2995,1479
20231117,092500,618037810,3000,3000,3000,3000,371
20231117,092400,616924810,3000,3005,3005,3000,763
20231117,092300,614633915,3005,3005,3005,3000,2506
20231117,092200,607104470,3005,3000,3005,2995,1828
20231117,092100,601625310,3000,2995,3000,2995,1885
20231117,092000,595979435,3000,3000,3005,2990,10477
20231117,091900,564568195,3005,3005,3010,3005,2598
20231117,091800,556760655,3015,3000,3015,3000,4605
20231117,091700,542936580,3000,3005,3005,3000,967
20231117,091600,540031420,3000,3000,3000,2995,6201
20231117,091500,521452695,3000,3005,3020,3000,9205
20231117,091400,493829580,3025,3015,3025,3005,1037
20231117,091300,490702935,3020,3010,3020,3005,4829
20231117,091200,476167980,3015,3015,3020,3015,2536
20231117,091100,468521915,3015,3005,3020,3005,2489
20231117,091000,461031925,3000,2990,3000,2990,13384
20231117,090900,420906290,2990,2985,2995,2980,11683
20231117,090800,386070515,2980,2990,2990,2970,13349
20231117,090700,346287300,2990,3015,3015,2980,49888
20231117,090600,196574675,3015,3025,3030,3010,16123
20231117,090500,147904445,3025,3030,3030,3025,9482
20231117,090400,119204310,3030,3045,3045,3025,8158
20231117,090300,94474350,3040,3050,3055,3040,5773
20231117,090200,76901875,3060,3055,3060,3050,8755
20231117,090100,50184880,3055,3070,3070,3055,2572
20231117,090000,42327270,3060,3075,3075,3060,13639