stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190300,1522579065,2870,2870,2870,2870,7192
20231123,190200,1522579065,2870,2870,2870,2870,0
20231123,190100,1522579065,2870,2870,2870,2870,0
20231123,190000,1522579065,2870,2870,2870,2870,0
20231123,185900,1522579065,2870,2870,2870,2870,0
20231123,185800,1522579065,2870,2870,2870,2870,0
20231123,185700,1522579065,2870,2870,2870,2870,0
20231123,185600,1522579065,2870,2870,2870,2870,0
20231123,185500,1522579065,2870,2870,2870,2870,0
20231123,185400,1522579065,2870,2870,2870,2870,0
20231123,185300,1522579065,2870,2870,2870,2870,0
20231123,185200,1522579065,2870,2870,2870,2870,0
20231123,185100,1522579065,2870,2870,2870,2870,0
20231123,185000,1522579065,2870,2870,2870,2870,0
20231123,184900,1522579065,2870,2870,2870,2870,0
20231123,184800,1522579065,2870,2870,2870,2870,0
20231123,184700,1522579065,2870,2870,2870,2870,0
20231123,184600,1522579065,2870,2870,2870,2870,0
20231123,184500,1522579065,2870,2870,2870,2870,0
20231123,184400,1522579065,2870,2870,2870,2870,0
20231123,184300,1522579065,2870,2870,2870,2870,0
20231123,184200,1522579065,2870,2870,2870,2870,0
20231123,184100,1522579065,2870,2870,2870,2870,0
20231123,184000,1522579065,2870,2870,2870,2870,0
20231123,183900,1522579065,2870,2870,2870,2870,0
20231123,183800,1522579065,2870,2870,2870,2870,0
20231123,183700,1522579065,2870,2870,2870,2870,0
20231123,183600,1522579065,2870,2870,2870,2870,0
20231123,183500,1522579065,2870,2870,2870,2870,0
20231123,183400,1522579065,2870,2870,2870,2870,0
20231123,183300,1522579065,2870,2870,2870,2870,7192
20231123,183200,1522579065,2870,2870,2870,2870,0
20231123,183100,1522579065,2870,2870,2870,2870,0
20231123,183000,1522579065,2870,2870,2870,2870,0
20231123,182900,1522579065,2870,2870,2870,2870,0
20231123,182800,1522579065,2870,2870,2870,2870,0
20231123,182700,1522579065,2870,2870,2870,2870,0
20231123,182600,1522579065,2870,2870,2870,2870,0
20231123,182500,1522579065,2870,2870,2870,2870,0
20231123,182400,1522579065,2870,2870,2870,2870,0
20231123,182300,1522579065,2870,2870,2870,2870,0
20231123,182200,1522579065,2870,2870,2870,2870,0
20231123,182100,1522579065,2870,2870,2870,2870,0
20231123,182000,1522579065,2870,2870,2870,2870,0
20231123,181900,1522579065,2870,2870,2870,2870,0
20231123,181800,1522579065,2870,2870,2870,2870,0
20231123,181700,1522579065,2870,2870,2870,2870,0
20231123,181600,1522579065,2870,2870,2870,2870,0
20231123,181500,1522579065,2870,2870,2870,2870,0
20231123,181400,1522579065,2870,2870,2870,2870,0
20231123,181300,1522579065,2870,2870,2870,2870,0
20231123,181200,1522579065,2870,2870,2870,2870,0
20231123,181100,1522579065,2870,2870,2870,2870,0
20231123,181000,1522579065,2870,2870,2870,2870,0
20231123,180900,1522579065,2870,2870,2870,2870,0
20231123,180800,1522579065,2870,2870,2870,2870,0
20231123,180700,1522579065,2870,2870,2870,2870,0
20231123,180600,1522579065,2870,2870,2870,2870,0
20231123,180500,1522579065,2870,2870,2870,2870,0
20231123,180400,1522579065,2870,2870,2870,2870,0
20231123,180300,1522579065,2870,2870,2870,2870,7192
20231123,180200,1522579065,2870,2870,2870,2870,0
20231123,180100,1522579065,2870,2870,2870,2870,0
20231123,180000,1522579065,2870,2870,2870,2870,0
20231123,175900,1522579065,2870,2870,2870,2870,0
20231123,175800,1522579065,2870,2870,2870,2870,0
20231123,175700,1522579065,2870,2870,2870,2870,0
20231123,175600,1522579065,2870,2870,2870,2870,0
20231123,175500,1522579065,2870,2870,2870,2870,0
20231123,175400,1522579065,2870,2870,2870,2870,0
20231123,175300,1522579065,2870,2870,2870,2870,0
20231123,175200,1522579065,2870,2870,2870,2870,0
20231123,175100,1522579065,2870,2870,2870,2870,0
20231123,175000,1522579065,2870,2870,2870,2870,0
20231123,174900,1522579065,2870,2870,2870,2870,0
20231123,174800,1522579065,2870,2870,2870,2870,0
20231123,174700,1522579065,2870,2870,2870,2870,0
20231123,174600,1522579065,2870,2870,2870,2870,0
20231123,174500,1522579065,2870,2870,2870,2870,0
20231123,174400,1522579065,2870,2870,2870,2870,0
20231123,174300,1522579065,2870,2870,2870,2870,0
20231123,174200,1522579065,2870,2870,2870,2870,0
20231123,174100,1522579065,2870,2870,2870,2870,0
20231123,174000,1522579065,2870,2870,2870,2870,0
20231123,173900,1522579065,2870,2870,2870,2870,0
20231123,173800,1522579065,2870,2870,2870,2870,0
20231123,173700,1522579065,2870,2870,2870,2870,0
20231123,173600,1522579065,2870,2870,2870,2870,0
20231123,173500,1522579065,2870,2870,2870,2870,0
20231123,173400,1522579065,2870,2870,2870,2870,0
20231123,173300,1522579065,2870,2870,2870,2870,7192
20231123,173200,1522579065,2870,2870,2870,2870,0
20231123,173100,1522579065,2870,2870,2870,2870,0
20231123,173000,1522579065,2870,2870,2870,2870,0
20231123,172900,1522579065,2870,2870,2870,2870,0
20231123,172800,1522579065,2870,2870,2870,2870,0
20231123,172700,1522579065,2870,2870,2870,2870,0
20231123,172600,1522579065,2870,2870,2870,2870,0
20231123,172500,1522579065,2870,2870,2870,2870,0
20231123,172400,1522579065,2870,2870,2870,2870,0
20231123,172300,1522579065,2870,2870,2870,2870,0
20231123,172200,1522579065,2870,2870,2870,2870,0
20231123,172100,1522579065,2870,2870,2870,2870,0
20231123,172000,1522579065,2870,2870,2870,2870,0
20231123,171900,1522579065,2870,2870,2870,2870,0
20231123,171800,1522579065,2870,2870,2870,2870,0
20231123,171700,1522579065,2870,2870,2870,2870,0
20231123,171600,1522579065,2870,2870,2870,2870,0
20231123,171500,1522579065,2870,2870,2870,2870,0
20231123,171400,1522579065,2870,2870,2870,2870,0
20231123,171300,1522579065,2870,2870,2870,2870,0
20231123,171200,1522579065,2870,2870,2870,2870,0
20231123,171100,1522579065,2870,2870,2870,2870,0
20231123,171000,1522579065,2870,2870,2870,2870,0
20231123,170900,1522579065,2870,2870,2870,2870,0
20231123,170800,1522579065,2870,2870,2870,2870,0
20231123,170700,1522579065,2870,2870,2870,2870,0
20231123,170600,1522579065,2870,2870,2870,2870,0
20231123,170500,1522579065,2870,2870,2870,2870,0
20231123,170400,1522579065,2870,2870,2870,2870,0
20231123,170300,1522579065,2870,2870,2870,2870,7192
20231123,170200,1522579065,2870,2870,2870,2870,0
20231123,170100,1522579065,2870,2870,2870,2870,0
20231123,170000,1522579065,2870,2870,2870,2870,0
20231123,165900,1522579065,2870,2870,2870,2870,0
20231123,165800,1522579065,2870,2870,2870,2870,0
20231123,165700,1522579065,2870,2870,2870,2870,0
20231123,165600,1522579065,2870,2870,2870,2870,0
20231123,165500,1522579065,2870,2870,2870,2870,0
20231123,165400,1522579065,2870,2870,2870,2870,0
20231123,165300,1522579065,2870,2870,2870,2870,0
20231123,165200,1522579065,2870,2870,2870,2870,0
20231123,165100,1522579065,2870,2870,2870,2870,0
20231123,165000,1522579065,2870,2870,2870,2870,0
20231123,164900,1522579065,2870,2870,2870,2870,0
20231123,164800,1522579065,2870,2870,2870,2870,0
20231123,164700,1522579065,2870,2870,2870,2870,0
20231123,164600,1522579065,2870,2870,2870,2870,0
20231123,164500,1522579065,2870,2870,2870,2870,0
20231123,164400,1522579065,2870,2870,2870,2870,0
20231123,164300,1522579065,2870,2870,2870,2870,0
20231123,164200,1522579065,2870,2870,2870,2870,0
20231123,164100,1522579065,2870,2870,2870,2870,0
20231123,164000,1522579065,2870,2870,2870,2870,0
20231123,163900,1522579065,2870,2870,2870,2870,0
20231123,163800,1522579065,2870,2870,2870,2870,0
20231123,163700,1522579065,2870,2870,2870,2870,0
20231123,163600,1522579065,2870,2870,2870,2870,0
20231123,163500,1522579065,2870,2870,2870,2870,0
20231123,163400,1522579065,2870,2870,2870,2870,0
20231123,163300,1522579065,2870,2870,2870,2870,7192
20231123,163200,1522579065,2870,2870,2870,2870,0
20231123,163100,1522579065,2870,2870,2870,2870,0
20231123,163000,1522579065,2870,2870,2870,2870,0
20231123,162900,1522579065,2870,2870,2870,2870,0
20231123,162800,1522579065,2870,2870,2870,2870,0
20231123,162700,1522579065,2870,2870,2870,2870,0
20231123,162600,1522579065,2870,2870,2870,2870,0
20231123,162500,1522579065,2870,2870,2870,2870,0
20231123,162400,1522579065,2870,2870,2870,2870,0
20231123,162300,1522579065,2870,2870,2870,2870,0
20231123,162200,1522579065,2870,2870,2870,2870,0
20231123,162100,1522579065,2870,2870,2870,2870,0
20231123,162000,1522579065,2870,2870,2870,2870,0
20231123,161900,1522579065,2870,2870,2870,2870,0
20231123,161800,1522579065,2870,2870,2870,2870,0
20231123,161700,1522579065,2870,2870,2870,2870,0
20231123,161600,1522579065,2870,2870,2870,2870,0
20231123,161500,1522579065,2870,2870,2870,2870,0
20231123,161400,1522579065,2870,2870,2870,2870,0
20231123,161300,1522579065,2870,2870,2870,2870,0
20231123,161200,1522579065,2870,2870,2870,2870,0
20231123,161100,1522579065,2870,2870,2870,2870,0
20231123,161000,1522579065,2870,2870,2870,2870,0
20231123,160900,1522579065,2870,2870,2870,2870,0
20231123,160800,1522579065,2870,2870,2870,2870,0
20231123,160700,1522579065,2870,2870,2870,2870,0
20231123,160600,1522579065,2870,2870,2870,2870,0
20231123,160500,1522579065,2870,2870,2870,2870,0
20231123,160400,1522579065,2870,2870,2870,2870,0
20231123,160300,1522579065,2870,2870,2870,2870,7192
20231123,160200,1522579065,2870,2870,2870,2870,0
20231123,160100,1522579065,2870,2870,2870,2870,0
20231123,160000,1522579065,2870,2870,2870,2870,0
20231123,155900,1522579065,2870,2870,2870,2870,0
20231123,155800,1522579065,2870,2870,2870,2870,0
20231123,155700,1522579065,2870,2870,2870,2870,0
20231123,155600,1522579065,2870,2870,2870,2870,0
20231123,155500,1522579065,2870,2870,2870,2870,0
20231123,155400,1522579065,2870,2870,2870,2870,0
20231123,155300,1522579065,2870,2870,2870,2870,0
20231123,155200,1522579065,2870,2870,2870,2870,0
20231123,155100,1522579065,2870,2870,2870,2870,0
20231123,155000,1522579065,2870,2870,2870,2870,0
20231123,154900,1522579065,2870,2870,2870,2870,0
20231123,154800,1522579065,2870,2870,2870,2870,0
20231123,154700,1522579065,2870,2870,2870,2870,0
20231123,154600,1522579065,2870,2870,2870,2870,0
20231123,154500,1522579065,2870,2870,2870,2870,0
20231123,154400,1522579065,2870,2870,2870,2870,0
20231123,154300,1522579065,2870,2870,2870,2870,0
20231123,154200,1522579065,2870,2870,2870,2870,0
20231123,154100,1522579065,2870,2870,2870,2870,0
20231123,154000,1522579065,2870,2870,2870,2870,0
20231123,153900,1522579065,2870,2870,2870,2870,0
20231123,153800,1522579065,2870,2870,2870,2870,0
20231123,153700,1522579065,2870,2870,2870,2870,0
20231123,153600,1522579065,2870,2870,2870,2870,0
20231123,153500,1522579065,2870,2870,2870,2870,0
20231123,153400,1522579065,2870,2870,2870,2870,0
20231123,153300,1522579065,2870,2870,2870,2870,7192
20231123,153200,1522579065,2870,2870,2870,2870,0
20231123,153100,1522579065,2870,2870,2870,2870,0
20231123,153000,1522579065,2870,2870,2870,2870,7192
20231123,152900,1501938025,2870,2870,2870,2870,0
20231123,152800,1501938025,2870,2870,2870,2870,0
20231123,152700,1501938025,2870,2870,2870,2870,0
20231123,152600,1501938025,2870,2870,2870,2870,0
20231123,152500,1501938025,2870,2870,2870,2870,0
20231123,152400,1501938025,2870,2870,2870,2870,0
20231123,152300,1501938025,2870,2870,2870,2870,0
20231123,152200,1501938025,2870,2870,2870,2870,0
20231123,152100,1501938025,2870,2870,2870,2870,0
20231123,152000,1501938025,2870,2870,2870,2870,0
20231123,151900,1501938025,2870,2870,2870,2865,5802
20231123,151800,1485295285,2875,2875,2875,2875,36
20231123,151700,1485191785,2875,2875,2875,2875,167
20231123,151600,1484711660,2875,2870,2875,2870,1470
20231123,151500,1480489730,2870,2870,2870,2870,5030
20231123,151400,1466053630,2870,2870,2870,2870,170
20231123,151300,1465565730,2870,2870,2870,2865,362
20231123,151200,1464528085,2865,2870,2870,2865,694
20231123,151100,1462536905,2870,2870,2870,2870,20
20231123,151000,1462479505,2870,2870,2870,2865,1301
20231123,150900,1458747135,2865,2865,2865,2865,715
20231123,150800,1456698660,2865,2865,2865,2865,15
20231123,150700,1456655685,2865,2865,2870,2865,355
20231123,150600,1455637585,2870,2865,2870,2865,1254
20231123,150500,1452044865,2865,2865,2865,2865,413
20231123,150400,1450861620,2860,2865,2865,2860,2824
20231123,150300,1442783225,2865,2865,2865,2865,3188
20231123,150200,1433649605,2860,2865,2865,2860,71
20231123,150100,1433446490,2865,2860,2865,2860,302
20231123,150000,1432581765,2860,2860,2860,2860,0
20231123,145900,1432581765,2860,2865,2865,2860,875
20231123,145800,1430079225,2865,2865,2865,2865,1072
20231123,145700,1427007945,2860,2865,2865,2860,331
20231123,145600,1426061150,2860,2860,2865,2860,1041
20231123,145500,1423079890,2865,2865,2865,2860,720
20231123,145400,1421020590,2865,2865,2865,2865,36
20231123,145300,1420917450,2865,2865,2865,2865,55
20231123,145200,1420759875,2865,2865,2865,2865,530
20231123,145100,1419241425,2865,2865,2865,2860,2093
20231123,145000,1413245345,2860,2860,2860,2860,2239
20231123,144900,1406841805,2860,2860,2860,2860,889
20231123,144800,1404299265,2860,2860,2860,2860,11
20231123,144700,1404267805,2865,2865,2865,2865,110
20231123,144600,1403952655,2865,2865,2865,2865,748
20231123,144500,1401809635,2865,2860,2865,2860,812
20231123,144400,1399486765,2860,2865,2865,2860,214
20231123,144300,1398873855,2865,2865,2865,2865,53
20231123,144200,1398722010,2860,2860,2860,2860,108
20231123,144100,1398413130,2860,2865,2865,2860,6474
20231123,144000,1379892885,2865,2860,2865,2860,512
20231123,143900,1378428255,2865,2865,2865,2865,758
20231123,143800,1376256585,2865,2865,2865,2865,101
20231123,143700,1375967220,2865,2865,2865,2865,168
20231123,143600,1375485900,2865,2865,2865,2865,320
20231123,143500,1374569100,2865,2865,2865,2860,300
20231123,143400,1373710100,2860,2865,2865,2860,3150
20231123,143300,1364700850,2865,2860,2865,2860,5162
20231123,143200,1349937495,2865,2865,2865,2865,681
20231123,143100,1347986430,2865,2865,2865,2865,220
20231123,143000,1347356130,2865,2860,2865,2860,466
20231123,142900,1346022040,2865,2865,2865,2860,677
20231123,142800,1344082935,2865,2860,2865,2860,1164
20231123,142700,1340752885,2865,2865,2865,2865,1
20231123,142600,1340750020,2865,2865,2865,2865,3912
20231123,142500,1329542140,2870,2870,2870,2870,0
20231123,142400,1329542140,2870,2870,2870,2870,6
20231123,142300,1329524920,2870,2870,2870,2870,118
20231123,142200,1329186260,2870,2865,2870,2865,3004
20231123,142100,1320579785,2865,2865,2870,2865,1842
20231123,142000,1315301525,2870,2865,2870,2865,3079
20231123,141900,1306480185,2865,2870,2870,2865,610
20231123,141800,1304732530,2865,2870,2870,2865,662
20231123,141700,1302835845,2870,2870,2870,2870,101
20231123,141600,1302545975,2870,2870,2870,2870,29
20231123,141500,1302462745,2870,2870,2870,2870,0
20231123,141400,1302462745,2870,2870,2870,2870,100
20231123,141300,1302175745,2870,2865,2870,2865,180
20231123,141200,1301660040,2870,2865,2870,2860,649
20231123,141100,1299800890,2865,2865,2865,2860,170
20231123,141000,1299314165,2865,2865,2865,2865,848
20231123,140900,1296884645,2860,2865,2865,2860,1117
20231123,140800,1293684455,2865,2865,2865,2865,284
20231123,140700,1292870795,2865,2865,2865,2865,0
20231123,140600,1292870795,2865,2865,2870,2865,1570
20231123,140500,1288372675,2870,2870,2870,2870,1
20231123,140400,1288369805,2865,2870,2870,2865,1630
20231123,140300,1283699205,2870,2870,2870,2870,60
20231123,140200,1283527005,2870,2870,2870,2870,35
20231123,140100,1283426555,2870,2865,2870,2865,1371
20231123,140000,1279498555,2870,2870,2870,2870,22
20231123,135900,1279435415,2865,2865,2865,2865,7600
20231123,135800,1257661415,2865,2870,2870,2865,53
20231123,135700,1257509340,2870,2870,2870,2870,0
20231123,135600,1257509340,2870,2870,2870,2870,962
20231123,135500,1254748400,2870,2870,2870,2870,0
20231123,135400,1254748400,2870,2870,2870,2870,0
20231123,135300,1254748400,2870,2875,2875,2870,1301
20231123,135200,1251014500,2870,2875,2875,2870,989
20231123,135100,1248171130,2875,2875,2875,2875,2
20231123,135000,1248165380,2875,2875,2875,2875,1
20231123,134900,1248162505,2870,2870,2870,2870,0
20231123,134800,1248162505,2870,2870,2870,2870,713
20231123,134700,1246116195,2870,2870,2870,2870,600
20231123,134600,1244394195,2870,2870,2870,2870,5829
20231123,134500,1227664965,2870,2870,2870,2870,1506
20231123,134400,1223342745,2870,2870,2870,2870,215
20231123,134300,1222725695,2875,2875,2875,2875,2
20231123,134200,1222719945,2870,2875,2875,2870,175
20231123,134100,1222217475,2875,2875,2875,2875,0
20231123,134000,1222217475,2875,2875,2875,2875,2
20231123,133900,1222211725,2870,2875,2875,2870,1285
20231123,133800,1218523600,2875,2875,2875,2875,136
20231123,133700,1218132600,2875,2870,2875,2870,1006
20231123,133600,1215245355,2875,2875,2875,2875,60
20231123,133500,1215072855,2875,2870,2875,2870,117
20231123,133400,1214737035,2875,2875,2875,2875,0
20231123,133300,1214737035,2875,2875,2875,2875,5
20231123,133200,1214722660,2875,2870,2875,2870,605
20231123,133100,1212984785,2875,2870,2875,2870,605
20231123,133000,1211246910,2870,2875,2875,2870,103
20231123,132900,1210950815,2875,2875,2875,2875,357
20231123,132800,1209924440,2875,2875,2875,2875,400
20231123,132700,1208774440,2875,2875,2875,2875,35
20231123,132600,1208673815,2875,2875,2875,2875,513
20231123,132500,1207198940,2870,2875,2875,2870,1503
20231123,132400,1202880320,2875,2875,2875,2875,3
20231123,132300,1202871695,2880,2880,2880,2880,50
20231123,132200,1202727695,2880,2880,2880,2880,11
20231123,132100,1202696015,2880,2880,2880,2880,513
20231123,132000,1201218575,2880,2875,2880,2875,1722
20231123,131900,1196259235,2880,2880,2880,2880,2
20231123,131800,1196253475,2880,2875,2880,2875,1005
20231123,131700,1193364095,2870,2870,2870,2870,30
20231123,131600,1193277995,2870,2870,2870,2870,631
20231123,131500,1191467025,2870,2870,2870,2870,325
20231123,131400,1190534275,2870,2870,2870,2870,879
20231123,131300,1188011545,2870,2870,2870,2870,3
20231123,131200,1188002935,2870,2870,2870,2870,192
20231123,131100,1187451895,2880,2875,2880,2875,4487
20231123,131000,1174551765,2880,2880,2880,2880,0
20231123,130900,1174551765,2880,2880,2880,2880,410
20231123,130800,1173370965,2880,2880,2880,2880,344
20231123,130700,1172380245,2880,2880,2880,2880,0
20231123,130600,1172380245,2880,2880,2880,2880,20
20231123,130500,1172322645,2880,2880,2880,2880,41
20231123,130400,1172204565,2880,2880,2880,2880,411
20231123,130300,1171020885,2880,2880,2880,2880,110
20231123,130200,1170704085,2880,2880,2880,2880,1
20231123,130100,1170701205,2880,2880,2880,2880,30
20231123,130000,1170614805,2880,2880,2880,2880,15
20231123,125900,1170571605,2880,2875,2880,2875,113
20231123,125800,1170246725,2875,2875,2875,2875,1600
20231123,125700,1165646725,2880,2880,2880,2880,1
20231123,125600,1165643845,2880,2875,2880,2870,717
20231123,125500,1163585495,2880,2880,2880,2880,2
20231123,125400,1163579735,2880,2875,2880,2875,111
20231123,125300,1163260555,2870,2870,2870,2870,0
20231123,125200,1163260555,2870,2875,2875,2870,961
20231123,125100,1160499445,2880,2880,2880,2880,1
20231123,125000,1160496565,2875,2875,2875,2875,20
20231123,124900,1160439065,2880,2870,2880,2870,23
20231123,124800,1160373025,2880,2875,2880,2875,400
20231123,124700,1159222095,2880,2870,2880,2870,5755
20231123,124600,1142694065,2875,2870,2875,2870,263
20231123,124500,1141939245,2870,2870,2870,2870,1
20231123,124400,1141936375,2860,2870,2875,2860,9733
20231123,124300,1114042375,2875,2875,2875,2875,3
20231123,124200,1114033750,2875,2875,2875,2875,14
20231123,124100,1113993500,2880,2880,2880,2880,100
20231123,124000,1113705500,2880,2880,2880,2880,310
20231123,123900,1112812700,2880,2880,2880,2880,17
20231123,123800,1112763740,2880,2880,2880,2880,3
20231123,123700,1112755100,2880,2875,2880,2875,1467
20231123,123600,1108536235,2880,2880,2880,2880,0
20231123,123500,1108536235,2880,2880,2880,2880,55
20231123,123400,1108377835,2875,2875,2875,2875,133
20231123,123300,1107995460,2875,2875,2875,2875,0
20231123,123200,1107995460,2875,2875,2875,2875,275
20231123,123100,1107204835,2875,2875,2875,2875,1087
20231123,123000,1104079710,2875,2880,2880,2875,344
20231123,122900,1103090610,2880,2880,2880,2880,17
20231123,122800,1103041650,2875,2875,2875,2875,3016
20231123,122700,1094370650,2875,2875,2875,2875,213
20231123,122600,1093758275,2875,2875,2875,2875,66
20231123,122500,1093568525,2875,2875,2875,2875,20
20231123,122400,1093511025,2870,2870,2870,2870,0
20231123,122300,1093511025,2870,2870,2870,2870,353
20231123,122200,1092497915,2870,2870,2870,2870,1160
20231123,122100,1089168715,2870,2865,2870,2865,711
20231123,122000,1087131695,2865,2870,2870,2865,220
20231123,121900,1086500895,2865,2865,2865,2865,1150
20231123,121800,1083206145,2870,2870,2870,2870,472
20231123,121700,1081851505,2870,2870,2870,2870,1736
20231123,121600,1076869185,2870,2875,2875,2870,130
20231123,121500,1076495695,2870,2870,2870,2870,150
20231123,121400,1076065195,2875,2875,2875,2875,1000
20231123,121300,1073190195,2875,2875,2875,2875,145
20231123,121200,1072773320,2875,2875,2875,2875,1
20231123,121100,1072770445,2870,2870,2870,2865,696
20231123,121000,1070775670,2870,2870,2870,2870,140
20231123,120900,1070373870,2870,2870,2870,2870,582
20231123,120800,1068703530,2875,2875,2875,2875,102
20231123,120700,1068410280,2875,2875,2875,2875,310
20231123,120600,1067519030,2875,2870,2875,2865,2630
20231123,120500,1059983180,2875,2875,2875,2875,3
20231123,120400,1059974555,2870,2870,2870,2870,999
20231123,120300,1057107425,2870,2870,2870,2865,1337
20231123,120200,1053272665,2870,2870,2870,2870,5
20231123,120100,1053258315,2865,2865,2865,2865,1500
20231123,120000,1048960815,2870,2870,2870,2870,11
20231123,115900,1048929245,2870,2870,2870,2870,1647
20231123,115800,1044202355,2870,2870,2870,2870,1027
20231123,115700,1041254865,2875,2875,2875,2875,0
20231123,115600,1041254865,2875,2875,2875,2875,1
20231123,115500,1041251990,2870,2875,2875,2870,15
20231123,115400,1041208925,2875,2875,2875,2875,1
20231123,115300,1041206050,2875,2875,2875,2875,301
20231123,115200,1040340675,2875,2875,2875,2875,15
20231123,115100,1040297550,2875,2875,2875,2875,0
20231123,115000,1040297550,2875,2875,2875,2875,1093
20231123,114900,1037155175,2875,2880,2880,2875,10
20231123,114800,1037126420,2875,2870,2875,2870,152
20231123,114700,1036690165,2875,2875,2875,2870,113
20231123,114600,1036365350,2880,2875,2880,2875,4
20231123,114500,1036353845,2880,2880,2880,2880,2
20231123,114400,1036348085,2885,2880,2885,2880,1661
20231123,114300,1031564400,2880,2880,2880,2880,57
20231123,114200,1031400240,2870,2875,2875,2870,16520
20231123,114100,983967625,2880,2880,2880,2880,11
20231123,114000,983935945,2880,2880,2880,2880,603
20231123,113900,982199305,2880,2880,2880,2880,754
20231123,113800,980027785,2880,2880,2880,2880,34
20231123,113700,979929865,2880,2880,2880,2880,0
20231123,113600,979929865,2880,2875,2880,2875,1065
20231123,113500,976867930,2875,2875,2875,2875,180
20231123,113400,976350430,2875,2880,2880,2875,298
20231123,113300,975492670,2880,2880,2880,2875,1804
20231123,113200,970306160,2880,2880,2880,2880,10
20231123,113100,970277360,2885,2885,2885,2885,15
20231123,113000,970234085,2885,2885,2885,2885,72
20231123,112900,970026365,2885,2885,2885,2885,31
20231123,112800,969936930,2870,2870,2870,2870,0
20231123,112700,969936930,2870,2875,2885,2870,1804
20231123,112600,964752430,2875,2875,2875,2875,116
20231123,112500,964418930,2875,2875,2875,2875,870
20231123,112400,961917680,2875,2875,2875,2875,177
20231123,112300,961408805,2880,2880,2880,2880,157
20231123,112200,960956645,2880,2875,2885,2870,366
20231123,112100,959904260,2875,2885,2885,2875,1553
20231123,112000,955439185,2875,2880,2885,2875,1884
20231123,111900,950022490,2875,2875,2875,2875,274
20231123,111800,949234740,2875,2875,2875,2875,1137
20231123,111700,945965865,2875,2875,2875,2875,774
20231123,111600,943740615,2875,2875,2875,2875,1938
20231123,111500,938168865,2880,2880,2880,2880,642
20231123,111400,936319905,2880,2880,2880,2880,0
20231123,111300,936319905,2880,2880,2880,2880,72
20231123,111200,936112545,2885,2885,2885,2885,102
20231123,111100,935818275,2885,2885,2890,2885,600
20231123,111000,934087175,2890,2885,2890,2885,2118
20231123,110900,927971095,2885,2875,2885,2875,684
20231123,110800,925998675,2885,2875,2885,2875,354
20231123,110700,924980915,2875,2875,2885,2875,4564
20231123,110600,911859405,2885,2885,2885,2885,0
20231123,110500,911859405,2885,2885,2885,2885,578
20231123,110400,910191875,2885,2880,2885,2875,2644
20231123,110300,902587900,2880,2880,2880,2880,0
20231123,110200,902587900,2880,2885,2885,2880,69
20231123,110100,902388920,2890,2885,2890,2885,3193
20231123,110000,893171065,2885,2880,2885,2880,508
20231123,105900,891707650,2875,2880,2880,2875,599
20231123,105800,889982645,2885,2880,2885,2880,7
20231123,105700,889962480,2885,2885,2885,2885,1
20231123,105600,889959595,2880,2875,2880,2875,530
20231123,105500,888433570,2875,2875,2880,2875,2275
20231123,105400,881888595,2880,2880,2880,2880,6
20231123,105300,881871315,2880,2880,2880,2880,7
20231123,105200,881851155,2880,2880,2880,2880,551
20231123,105100,880264275,2880,2880,2880,2880,1
20231123,105000,880261395,2875,2875,2875,2875,981
20231123,104900,877441020,2870,2870,2870,2870,100
20231123,104800,877154020,2870,2875,2875,2870,152
20231123,104700,876717670,2875,2875,2875,2875,232
20231123,104600,876050670,2875,2875,2875,2875,10
20231123,104500,876021920,2870,2870,2870,2870,1502
20231123,104400,871711180,2870,2875,2875,2870,767
20231123,104300,869508830,2875,2870,2875,2870,327
20231123,104200,868570320,2870,2870,2870,2870,300
20231123,104100,867709320,2870,2870,2870,2870,20
20231123,104000,867651920,2865,2865,2865,2860,2503
20231123,103900,860480880,2865,2865,2865,2860,10227
20231123,103800,831220525,2865,2865,2865,2865,4779
20231123,103700,817528690,2870,2870,2875,2865,521
20231123,103600,816035860,2875,2870,2880,2865,10002
20231123,103500,787379375,2870,2880,2880,2870,10978
20231123,103400,755858955,2880,2880,2880,2880,212
20231123,103300,755248395,2880,2880,2880,2880,76
20231123,103200,755029515,2880,2880,2880,2880,723
20231123,103100,752947275,2885,2885,2890,2885,121
20231123,103000,752598185,2890,2890,2890,2885,3173
20231123,102900,743442375,2890,2890,2890,2890,0
20231123,102800,743442375,2890,2890,2890,2890,115
20231123,102700,743110025,2890,2890,2890,2890,550
20231123,102600,741520525,2890,2885,2890,2885,656
20231123,102500,739626210,2890,2890,2890,2890,0
20231123,102400,739626210,2890,2880,2890,2880,160
20231123,102300,739165400,2890,2885,2890,2880,895
20231123,102200,736580850,2885,2885,2890,2885,190
20231123,102100,736032690,2885,2890,2890,2875,1002
20231123,102000,733143370,2890,2890,2890,2890,3
20231123,101900,733134700,2890,2890,2890,2875,4358
20231123,101800,720602540,2890,2885,2890,2885,113
20231123,101700,720276520,2885,2880,2885,2875,112
20231123,101600,719953945,2880,2875,2880,2875,627
20231123,101500,718149790,2880,2880,2880,2870,4732
20231123,101400,704542205,2880,2880,2880,2880,462
20231123,101300,703211645,2880,2880,2880,2880,126
20231123,101200,702848765,2880,2885,2890,2880,3557
20231123,101100,692599865,2890,2885,2890,2885,859
20231123,101000,690121630,2885,2885,2885,2885,230
20231123,100900,689458080,2880,2885,2885,2880,104
20231123,100800,689158460,2890,2890,2890,2890,240
20231123,100700,688464860,2890,2890,2890,2890,307
20231123,100600,687577630,2890,2890,2890,2880,1104
20231123,100500,684388070,2890,2885,2890,2880,1728
20231123,100400,679398550,2885,2880,2885,2880,896
20231123,100300,676818055,2880,2880,2880,2880,661
20231123,100200,674914375,2885,2880,2885,2880,1001
20231123,100100,672031490,2885,2885,2885,2885,126
20231123,100000,671667980,2885,2880,2885,2880,76
20231123,095900,671449070,2880,2880,2880,2875,1627
20231123,095800,666764425,2880,2875,2880,2875,367
20231123,095700,665708020,2880,2875,2880,2875,556
20231123,095600,664107390,2880,2880,2880,2875,713
20231123,095500,662057305,2880,2880,2880,2875,363
20231123,095400,661013365,2880,2880,2880,2875,2623
20231123,095300,653466625,2880,2880,2880,2875,2169
20231123,095200,647222605,2890,2890,2890,2880,3335
20231123,095100,637608700,2885,2875,2885,2870,3238
20231123,095000,628282135,2880,2875,2880,2875,1154
20231123,094900,624964380,2875,2875,2875,2870,1387
20231123,094800,620977255,2875,2875,2875,2870,1631
20231123,094700,616293160,2870,2875,2875,2870,1067
20231123,094600,613228920,2875,2875,2875,2865,3437
20231123,094500,603364015,2875,2875,2875,2875,936
20231123,094400,600673015,2875,2880,2880,2875,25
20231123,094300,600601030,2870,2880,2885,2870,2021
20231123,094200,594790290,2880,2880,2885,2880,517
20231123,094100,593301300,2880,2875,2885,2870,7868
20231123,094000,570693185,2880,2880,2880,2875,814
20231123,093900,568349365,2880,2880,2880,2880,26
20231123,093800,568274485,2880,2880,2880,2875,1635
20231123,093700,563565915,2880,2880,2880,2875,891
20231123,093600,561002275,2880,2875,2880,2875,1976
20231123,093500,555320515,2880,2875,2880,2870,198
20231123,093400,554751375,2875,2875,2875,2865,2165
20231123,093300,548542835,2875,2875,2875,2870,302
20231123,093200,547675195,2870,2870,2875,2870,3978
20231123,093100,536246275,2870,2875,2875,2855,19498
20231123,093000,480484470,2875,2875,2880,2865,3313
20231123,092900,470987705,2880,2885,2885,2870,624
20231123,092800,469196285,2885,2885,2885,2865,19779
20231123,092700,412364155,2885,2890,2895,2885,5413
20231123,092600,396747320,2890,2885,2890,2885,2164
20231123,092500,390501940,2890,2885,2890,2885,1230
20231123,092400,386952300,2890,2890,2890,2885,1749
20231123,092300,381897890,2890,2880,2890,2880,886
20231123,092200,379341780,2880,2885,2885,2875,7901
20231123,092100,356586615,2890,2890,2890,2885,58
20231123,092000,356419150,2890,2890,2890,2880,1390
20231123,091900,352414895,2890,2895,2895,2880,14298
20231123,091800,311194430,2890,2885,2890,2885,3500
20231123,091700,301090030,2890,2900,2900,2885,6806
20231123,091600,281415300,2900,2900,2900,2895,3151
20231123,091500,272284905,2900,2900,2900,2895,1923
20231123,091400,266708605,2900,2895,2900,2890,503
20231123,091300,265254160,2900,2890,2900,2890,5361
20231123,091200,249760710,2890,2900,2905,2890,5203
20231123,091100,234693695,2905,2905,2910,2900,5888
20231123,091000,217604960,2910,2895,2910,2895,711
20231123,090900,215540165,2900,2900,2910,2890,8792
20231123,090800,190058715,2895,2910,2915,2895,3275
20231123,090700,180536750,2910,2890,2910,2890,841
20231123,090600,178099895,2895,2880,2895,2875,8598
20231123,090500,153314385,2890,2880,2890,2880,1386
20231123,090400,149322195,2880,2880,2885,2880,3838
20231123,090300,138267700,2885,2890,2895,2880,13863
20231123,090200,98294005,2885,2890,2900,2885,2691
20231123,090100,90516850,2890,2920,2920,2890,15193
20231123,090000,46456275,2925,2900,2925,2900,16014