stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,194100,1783642000,2860,2860,2860,2860,8197
20231114,194000,1783642000,2860,2860,2860,2860,0
20231114,193900,1783642000,2860,2860,2860,2860,0
20231114,193800,1783642000,2860,2860,2860,2860,0
20231114,193700,1783642000,2860,2860,2860,2860,0
20231114,193600,1783642000,2860,2860,2860,2860,0
20231114,193500,1783642000,2860,2860,2860,2860,0
20231114,193400,1783642000,2860,2860,2860,2860,0
20231114,193300,1783642000,2860,2860,2860,2860,0
20231114,193200,1783642000,2860,2860,2860,2860,0
20231114,193100,1783642000,2860,2860,2860,2860,0
20231114,193000,1783642000,2860,2860,2860,2860,0
20231114,192900,1783642000,2860,2860,2860,2860,0
20231114,192800,1783642000,2860,2860,2860,2860,0
20231114,192700,1783642000,2860,2860,2860,2860,0
20231114,192600,1783642000,2860,2860,2860,2860,0
20231114,192500,1783642000,2860,2860,2860,2860,0
20231114,192400,1783642000,2860,2860,2860,2860,0
20231114,192300,1783642000,2860,2860,2860,2860,0
20231114,192200,1783642000,2860,2860,2860,2860,0
20231114,192100,1783642000,2860,2860,2860,2860,0
20231114,192000,1783642000,2860,2860,2860,2860,0
20231114,191900,1783642000,2860,2860,2860,2860,0
20231114,191800,1783642000,2860,2860,2860,2860,0
20231114,191700,1783642000,2860,2860,2860,2860,0
20231114,191600,1783642000,2860,2860,2860,2860,0
20231114,191500,1783642000,2860,2860,2860,2860,0
20231114,191400,1783642000,2860,2860,2860,2860,0
20231114,191300,1783642000,2860,2860,2860,2860,0
20231114,191200,1783642000,2860,2860,2860,2860,0
20231114,191100,1783642000,2860,2860,2860,2860,8197
20231114,191000,1783642000,2860,2860,2860,2860,0
20231114,190900,1783642000,2860,2860,2860,2860,0
20231114,190800,1783642000,2860,2860,2860,2860,0
20231114,190700,1783642000,2860,2860,2860,2860,0
20231114,190600,1783642000,2860,2860,2860,2860,0
20231114,190500,1783642000,2860,2860,2860,2860,0
20231114,190400,1783642000,2860,2860,2860,2860,0
20231114,190300,1783642000,2860,2860,2860,2860,0
20231114,190200,1783642000,2860,2860,2860,2860,0
20231114,190100,1783642000,2860,2860,2860,2860,0
20231114,190000,1783642000,2860,2860,2860,2860,0
20231114,185900,1783642000,2860,2860,2860,2860,0
20231114,185800,1783642000,2860,2860,2860,2860,0
20231114,185700,1783642000,2860,2860,2860,2860,0
20231114,185600,1783642000,2860,2860,2860,2860,0
20231114,185500,1783642000,2860,2860,2860,2860,0
20231114,185400,1783642000,2860,2860,2860,2860,0
20231114,185300,1783642000,2860,2860,2860,2860,0
20231114,185200,1783642000,2860,2860,2860,2860,0
20231114,185100,1783642000,2860,2860,2860,2860,0
20231114,185000,1783642000,2860,2860,2860,2860,0
20231114,184900,1783642000,2860,2860,2860,2860,0
20231114,184800,1783642000,2860,2860,2860,2860,0
20231114,184700,1783642000,2860,2860,2860,2860,0
20231114,184600,1783642000,2860,2860,2860,2860,0
20231114,184500,1783642000,2860,2860,2860,2860,0
20231114,184400,1783642000,2860,2860,2860,2860,0
20231114,184300,1783642000,2860,2860,2860,2860,0
20231114,184200,1783642000,2860,2860,2860,2860,0
20231114,184100,1783642000,2860,2860,2860,2860,8197
20231114,184000,1783642000,2860,2860,2860,2860,0
20231114,183900,1783642000,2860,2860,2860,2860,0
20231114,183800,1783642000,2860,2860,2860,2860,0
20231114,183700,1783642000,2860,2860,2860,2860,0
20231114,183600,1783642000,2860,2860,2860,2860,0
20231114,183500,1783642000,2860,2860,2860,2860,0
20231114,183400,1783642000,2860,2860,2860,2860,0
20231114,183300,1783642000,2860,2860,2860,2860,0
20231114,183200,1783642000,2860,2860,2860,2860,0
20231114,183100,1783642000,2860,2860,2860,2860,0
20231114,183000,1783642000,2860,2860,2860,2860,0
20231114,182900,1783642000,2860,2860,2860,2860,0
20231114,182800,1783642000,2860,2860,2860,2860,0
20231114,182700,1783642000,2860,2860,2860,2860,0
20231114,182600,1783642000,2860,2860,2860,2860,0
20231114,182500,1783642000,2860,2860,2860,2860,0
20231114,182400,1783642000,2860,2860,2860,2860,0
20231114,182300,1783642000,2860,2860,2860,2860,0
20231114,182200,1783642000,2860,2860,2860,2860,0
20231114,182100,1783642000,2860,2860,2860,2860,0
20231114,182000,1783642000,2860,2860,2860,2860,0
20231114,181900,1783642000,2860,2860,2860,2860,0
20231114,181800,1783642000,2860,2860,2860,2860,0
20231114,181700,1783642000,2860,2860,2860,2860,0
20231114,181600,1783642000,2860,2860,2860,2860,0
20231114,181500,1783642000,2860,2860,2860,2860,0
20231114,181400,1783642000,2860,2860,2860,2860,0
20231114,181300,1783642000,2860,2860,2860,2860,0
20231114,181200,1783642000,2860,2860,2860,2860,0
20231114,181100,1783642000,2860,2860,2860,2860,8197
20231114,181000,1783642000,2860,2860,2860,2860,0
20231114,180900,1783642000,2860,2860,2860,2860,0
20231114,180800,1783642000,2860,2860,2860,2860,0
20231114,180700,1783642000,2860,2860,2860,2860,0
20231114,180600,1783642000,2860,2860,2860,2860,0
20231114,180500,1783642000,2860,2860,2860,2860,0
20231114,180400,1783642000,2860,2860,2860,2860,0
20231114,180300,1783642000,2860,2860,2860,2860,0
20231114,180200,1783642000,2860,2860,2860,2860,0
20231114,180100,1783642000,2860,2860,2860,2860,0
20231114,180000,1783642000,2860,2860,2860,2860,0
20231114,175900,1783642000,2860,2860,2860,2860,0
20231114,175800,1783642000,2860,2860,2860,2860,0
20231114,175700,1783642000,2860,2860,2860,2860,0
20231114,175600,1783642000,2860,2860,2860,2860,0
20231114,175500,1783642000,2860,2860,2860,2860,0
20231114,175400,1783642000,2860,2860,2860,2860,0
20231114,175300,1783642000,2860,2860,2860,2860,0
20231114,175200,1783642000,2860,2860,2860,2860,0
20231114,175100,1783642000,2860,2860,2860,2860,0
20231114,175000,1783642000,2860,2860,2860,2860,0
20231114,174900,1783642000,2860,2860,2860,2860,0
20231114,174800,1783642000,2860,2860,2860,2860,0
20231114,174700,1783642000,2860,2860,2860,2860,0
20231114,174600,1783642000,2860,2860,2860,2860,0
20231114,174500,1783642000,2860,2860,2860,2860,0
20231114,174400,1783642000,2860,2860,2860,2860,0
20231114,174300,1783642000,2860,2860,2860,2860,0
20231114,174200,1783642000,2860,2860,2860,2860,0
20231114,174100,1783642000,2860,2860,2860,2860,8197
20231114,174000,1783642000,2860,2860,2860,2860,0
20231114,173900,1783642000,2860,2860,2860,2860,0
20231114,173800,1783642000,2860,2860,2860,2860,0
20231114,173700,1783642000,2860,2860,2860,2860,0
20231114,173600,1783642000,2860,2860,2860,2860,0
20231114,173500,1783642000,2860,2860,2860,2860,0
20231114,173400,1783642000,2860,2860,2860,2860,0
20231114,173300,1783642000,2860,2860,2860,2860,0
20231114,173200,1783642000,2860,2860,2860,2860,0
20231114,173100,1783642000,2860,2860,2860,2860,0
20231114,173000,1783642000,2860,2860,2860,2860,0
20231114,172900,1783642000,2860,2860,2860,2860,0
20231114,172800,1783642000,2860,2860,2860,2860,0
20231114,172700,1783642000,2860,2860,2860,2860,0
20231114,172600,1783642000,2860,2860,2860,2860,0
20231114,172500,1783642000,2860,2860,2860,2860,0
20231114,172400,1783642000,2860,2860,2860,2860,0
20231114,172300,1783642000,2860,2860,2860,2860,0
20231114,172200,1783642000,2860,2860,2860,2860,0
20231114,172100,1783642000,2860,2860,2860,2860,0
20231114,172000,1783642000,2860,2860,2860,2860,0
20231114,171900,1783642000,2860,2860,2860,2860,0
20231114,171800,1783642000,2860,2860,2860,2860,0
20231114,171700,1783642000,2860,2860,2860,2860,0
20231114,171600,1783642000,2860,2860,2860,2860,0
20231114,171500,1783642000,2860,2860,2860,2860,0
20231114,171400,1783642000,2860,2860,2860,2860,0
20231114,171300,1783642000,2860,2860,2860,2860,0
20231114,171200,1783642000,2860,2860,2860,2860,0
20231114,171100,1783642000,2860,2860,2860,2860,8197
20231114,171000,1783642000,2860,2860,2860,2860,0
20231114,170900,1783642000,2860,2860,2860,2860,0
20231114,170800,1783642000,2860,2860,2860,2860,0
20231114,170700,1783642000,2860,2860,2860,2860,0
20231114,170600,1783642000,2860,2860,2860,2860,0
20231114,170500,1783642000,2860,2860,2860,2860,0
20231114,170400,1783642000,2860,2860,2860,2860,0
20231114,170300,1783642000,2860,2860,2860,2860,0
20231114,170200,1783642000,2860,2860,2860,2860,0
20231114,170100,1783642000,2860,2860,2860,2860,0
20231114,170000,1783642000,2860,2860,2860,2860,0
20231114,165900,1783642000,2860,2860,2860,2860,0
20231114,165800,1783642000,2860,2860,2860,2860,0
20231114,165700,1783642000,2860,2860,2860,2860,0
20231114,165600,1783642000,2860,2860,2860,2860,0
20231114,165500,1783642000,2860,2860,2860,2860,0
20231114,165400,1783642000,2860,2860,2860,2860,0
20231114,165300,1783642000,2860,2860,2860,2860,0
20231114,165200,1783642000,2860,2860,2860,2860,0
20231114,165100,1783642000,2860,2860,2860,2860,0
20231114,165000,1783642000,2860,2860,2860,2860,0
20231114,164900,1783642000,2860,2860,2860,2860,0
20231114,164800,1783642000,2860,2860,2860,2860,0
20231114,164700,1783642000,2860,2860,2860,2860,0
20231114,164600,1783642000,2860,2860,2860,2860,0
20231114,164500,1783642000,2860,2860,2860,2860,0
20231114,164400,1783642000,2860,2860,2860,2860,0
20231114,164300,1783642000,2860,2860,2860,2860,0
20231114,164200,1783642000,2860,2860,2860,2860,0
20231114,164100,1783642000,2860,2860,2860,2860,8197
20231114,164000,1783642000,2860,2860,2860,2860,0
20231114,163900,1783642000,2860,2860,2860,2860,0
20231114,163800,1783642000,2860,2860,2860,2860,0
20231114,163700,1783642000,2860,2860,2860,2860,0
20231114,163600,1783642000,2860,2860,2860,2860,0
20231114,163500,1783642000,2860,2860,2860,2860,0
20231114,163400,1783642000,2860,2860,2860,2860,0
20231114,163300,1783642000,2860,2860,2860,2860,0
20231114,163200,1783642000,2860,2860,2860,2860,0
20231114,163100,1783642000,2860,2860,2860,2860,0
20231114,163000,1783642000,2860,2860,2860,2860,0
20231114,162900,1783642000,2860,2860,2860,2860,0
20231114,162800,1783642000,2860,2860,2860,2860,0
20231114,162700,1783642000,2860,2860,2860,2860,0
20231114,162600,1783642000,2860,2860,2860,2860,0
20231114,162500,1783642000,2860,2860,2860,2860,0
20231114,162400,1783642000,2860,2860,2860,2860,0
20231114,162300,1783642000,2860,2860,2860,2860,0
20231114,162200,1783642000,2860,2860,2860,2860,0
20231114,162100,1783642000,2860,2860,2860,2860,0
20231114,162000,1783642000,2860,2860,2860,2860,0
20231114,161900,1783642000,2860,2860,2860,2860,0
20231114,161800,1783642000,2860,2860,2860,2860,0
20231114,161700,1783642000,2860,2860,2860,2860,0
20231114,161600,1783642000,2860,2860,2860,2860,0
20231114,161500,1783642000,2860,2860,2860,2860,0
20231114,161400,1783642000,2860,2860,2860,2860,0
20231114,161300,1783642000,2860,2860,2860,2860,0
20231114,161200,1783642000,2860,2860,2860,2860,0
20231114,161100,1783642000,2860,2860,2860,2860,8197
20231114,161000,1783642000,2860,2860,2860,2860,0
20231114,160900,1783642000,2860,2860,2860,2860,0
20231114,160800,1783642000,2860,2860,2860,2860,0
20231114,160700,1783642000,2860,2860,2860,2860,0
20231114,160600,1783642000,2860,2860,2860,2860,0
20231114,160500,1783642000,2860,2860,2860,2860,0
20231114,160400,1783642000,2860,2860,2860,2860,0
20231114,160300,1783642000,2860,2860,2860,2860,0
20231114,160200,1783642000,2860,2860,2860,2860,0
20231114,160100,1783642000,2860,2860,2860,2860,0
20231114,160000,1783642000,2860,2860,2860,2860,0
20231114,155900,1783642000,2860,2860,2860,2860,0
20231114,155800,1783642000,2860,2860,2860,2860,0
20231114,155700,1783642000,2860,2860,2860,2860,0
20231114,155600,1783642000,2860,2860,2860,2860,0
20231114,155500,1783642000,2860,2860,2860,2860,0
20231114,155400,1783642000,2860,2860,2860,2860,0
20231114,155300,1783642000,2860,2860,2860,2860,0
20231114,155200,1783642000,2860,2860,2860,2860,0
20231114,155100,1783642000,2860,2860,2860,2860,0
20231114,155000,1783642000,2860,2860,2860,2860,0
20231114,154900,1783642000,2860,2860,2860,2860,0
20231114,154800,1783642000,2860,2860,2860,2860,0
20231114,154700,1783642000,2860,2860,2860,2860,0
20231114,154600,1783642000,2860,2860,2860,2860,0
20231114,154500,1783642000,2860,2860,2860,2860,0
20231114,154400,1783642000,2860,2860,2860,2860,0
20231114,154300,1783642000,2860,2860,2860,2860,0
20231114,154200,1783642000,2860,2860,2860,2860,0
20231114,154100,1783642000,2860,2860,2860,2860,8197
20231114,154000,1783642000,2860,2860,2860,2860,0
20231114,153900,1783642000,2860,2860,2860,2860,0
20231114,153800,1783642000,2860,2860,2860,2860,0
20231114,153700,1783642000,2860,2860,2860,2860,0
20231114,153600,1783642000,2860,2860,2860,2860,0
20231114,153500,1783642000,2860,2860,2860,2860,0
20231114,153400,1783642000,2860,2860,2860,2860,0
20231114,153300,1783642000,2860,2860,2860,2860,0
20231114,153200,1783642000,2860,2860,2860,2860,0
20231114,153100,1783642000,2860,2860,2860,2860,0
20231114,153000,1783642000,2860,2860,2860,2860,8197
20231114,152900,1760198580,2855,2855,2855,2855,0
20231114,152800,1760198580,2855,2855,2855,2855,0
20231114,152700,1760198580,2855,2855,2855,2855,0
20231114,152600,1760198580,2855,2855,2855,2855,0
20231114,152500,1760198580,2855,2855,2855,2855,0
20231114,152400,1760198580,2855,2855,2855,2855,0
20231114,152300,1760198580,2855,2855,2855,2855,0
20231114,152200,1760198580,2855,2855,2855,2855,0
20231114,152100,1760198580,2855,2855,2855,2855,0
20231114,152000,1760198580,2855,2855,2855,2855,0
20231114,151900,1760198580,2855,2850,2855,2850,2873
20231114,151800,1752010525,2850,2850,2850,2845,101
20231114,151700,1751722825,2850,2850,2850,2845,317
20231114,151600,1750819875,2850,2850,2850,2850,0
20231114,151500,1750819875,2850,2845,2850,2845,2003
20231114,151400,1745119585,2845,2850,2850,2845,958
20231114,151300,1742391350,2855,2855,2855,2855,0
20231114,151200,1742391350,2855,2855,2855,2855,15
20231114,151100,1742348525,2855,2855,2855,2850,2072
20231114,151000,1736443305,2855,2850,2855,2850,2755
20231114,150900,1728588990,2855,2855,2855,2855,500
20231114,150800,1727161490,2850,2855,2855,2850,89
20231114,150700,1726907835,2860,2860,2860,2860,3
20231114,150600,1726899255,2860,2855,2860,2855,1048
20231114,150500,1723903275,2855,2855,2855,2855,90
20231114,150400,1723646325,2860,2855,2860,2855,929
20231114,150300,1720994025,2850,2850,2850,2850,0
20231114,150200,1720994025,2850,2850,2850,2850,100
20231114,150100,1720709025,2855,2855,2855,2855,0
20231114,150000,1720709025,2855,2855,2855,2855,201
20231114,145900,1720135170,2855,2850,2855,2845,102
20231114,145800,1719844640,2855,2855,2855,2850,950
20231114,145700,1717132890,2855,2855,2855,2855,17
20231114,145600,1717084355,2855,2855,2855,2855,2
20231114,145500,1717078645,2850,2850,2850,2850,352
20231114,145400,1716075445,2850,2850,2850,2850,5
20231114,145300,1716061195,2850,2850,2850,2850,1
20231114,145200,1716058345,2855,2855,2855,2855,0
20231114,145100,1716058345,2855,2855,2855,2855,60
20231114,145000,1715887045,2855,2855,2855,2855,1
20231114,144900,1715884190,2855,2850,2855,2845,89
20231114,144800,1715630970,2855,2855,2855,2850,1031
20231114,144700,1712692465,2850,2850,2850,2850,2
20231114,144600,1712686765,2860,2860,2860,2860,1
20231114,144500,1712683905,2860,2860,2860,2860,0
20231114,144400,1712683905,2860,2860,2860,2860,11
20231114,144300,1712652445,2860,2860,2860,2860,0
20231114,144200,1712652445,2860,2860,2860,2860,0
20231114,144100,1712652445,2860,2860,2860,2860,300
20231114,144000,1711794445,2860,2860,2860,2860,11
20231114,143900,1711762985,2860,2860,2860,2845,1214
20231114,143800,1708294095,2860,2860,2860,2860,31
20231114,143700,1708205435,2860,2850,2860,2845,4640
20231114,143600,1694987400,2860,2860,2860,2850,3
20231114,143500,1694978830,2855,2855,2855,2855,849
20231114,143400,1692554935,2855,2855,2855,2855,180
20231114,143300,1692041035,2860,2860,2860,2860,30
20231114,143200,1691955235,2860,2860,2860,2860,0
20231114,143100,1691955235,2860,2860,2860,2860,10
20231114,143000,1691926635,2870,2860,2870,2860,210
20231114,142900,1691323950,2865,2860,2865,2860,10
20231114,142800,1691295310,2865,2860,2865,2860,4
20231114,142700,1691283855,2860,2860,2860,2860,0
20231114,142600,1691283855,2860,2865,2870,2860,5
20231114,142500,1691269525,2860,2860,2860,2860,2
20231114,142400,1691263805,2855,2855,2855,2855,1
20231114,142300,1691260950,2870,2870,2870,2870,0
20231114,142200,1691260950,2870,2860,2870,2860,321
20231114,142100,1690341445,2860,2860,2860,2860,6
20231114,142000,1690324285,2860,2860,2860,2860,376
20231114,141900,1689248925,2860,2860,2860,2860,84
20231114,141800,1689008685,2860,2860,2860,2860,0
20231114,141700,1689008685,2860,2860,2860,2860,20
20231114,141600,1688951485,2860,2860,2860,2860,1
20231114,141500,1688948625,2865,2865,2865,2865,0
20231114,141400,1688948625,2865,2860,2865,2850,1001
20231114,141300,1686091465,2865,2865,2865,2865,179
20231114,141200,1685578630,2870,2865,2870,2865,1010
20231114,141100,1682684975,2870,2865,2870,2865,203
20231114,141000,1682103240,2865,2860,2865,2860,4
20231114,140900,1682091785,2865,2865,2865,2865,0
20231114,140800,1682091785,2865,2865,2865,2865,0
20231114,140700,1682091785,2865,2865,2865,2865,0
20231114,140600,1682091785,2865,2855,2865,2855,11
20231114,140500,1682060370,2865,2860,2865,2860,2
20231114,140400,1682054645,2855,2865,2865,2855,425
20231114,140300,1680840715,2865,2860,2865,2860,24
20231114,140200,1680772020,2860,2865,2865,2860,16
20231114,140100,1680726235,2870,2870,2870,2870,0
20231114,140000,1680726235,2870,2860,2870,2860,300
20231114,135900,1679868225,2870,2870,2870,2870,0
20231114,135800,1679868225,2870,2855,2870,2850,815
20231114,135700,1677537175,2870,2855,2870,2855,285
20231114,135600,1676723455,2855,2860,2860,2855,198
20231114,135500,1676158015,2875,2875,2875,2875,0
20231114,135400,1676158015,2875,2870,2875,2870,1000
20231114,135300,1673286110,2870,2855,2870,2845,2313
20231114,135200,1666694285,2845,2845,2845,2845,0
20231114,135100,1666694285,2845,2850,2850,2845,1150
20231114,135000,1663422035,2855,2850,2855,2845,1851
20231114,134900,1658147450,2855,2855,2855,2855,193
20231114,134800,1657596435,2850,2870,2870,2850,4258
20231114,134700,1645417305,2885,2870,2885,2870,796
20231114,134600,1643125855,2865,2870,2875,2865,1075
20231114,134500,1640040605,2875,2875,2875,2875,2
20231114,134400,1640034855,2875,2875,2875,2875,0
20231114,134300,1640034855,2875,2875,2875,2875,729
20231114,134200,1637938980,2875,2880,2880,2875,725
20231114,134100,1635853480,2885,2885,2885,2885,54
20231114,134000,1635697690,2885,2885,2895,2880,5058
20231114,133900,1621075340,2885,2880,2885,2880,803
20231114,133800,1618762535,2880,2875,2880,2875,308
20231114,133700,1617876165,2875,2875,2875,2875,147
20231114,133600,1617453540,2875,2875,2880,2875,1451
20231114,133500,1613281175,2875,2865,2880,2865,5904
20231114,133400,1596313255,2865,2865,2865,2865,388
20231114,133300,1595201635,2870,2860,2870,2860,1013
20231114,133200,1592302140,2865,2860,2865,2860,92
20231114,133100,1592039010,2860,2860,2860,2860,26
20231114,133000,1591964650,2860,2860,2860,2860,460
20231114,132900,1590649050,2860,2860,2860,2860,502
20231114,132800,1589213330,2860,2850,2860,2845,1086
20231114,132700,1586110405,2850,2845,2865,2845,9090
20231114,132600,1560151610,2845,2845,2845,2845,64
20231114,132500,1559969530,2850,2840,2850,2840,2884
20231114,132400,1551770270,2840,2830,2840,2830,15
20231114,132300,1551727755,2830,2830,2830,2830,1
20231114,132200,1551724925,2830,2840,2840,2830,1815
20231114,132100,1546587165,2840,2840,2840,2840,316
20231114,132000,1545689725,2840,2840,2840,2840,884
20231114,131900,1543179165,2840,2840,2840,2840,0
20231114,131800,1543179165,2840,2840,2840,2840,0
20231114,131700,1543179165,2840,2835,2840,2835,12
20231114,131600,1543145130,2830,2830,2830,2830,1
20231114,131500,1543142300,2835,2835,2835,2835,2
20231114,131400,1543136630,2835,2835,2840,2835,5
20231114,131300,1543122450,2840,2840,2840,2835,205
20231114,131200,1542541155,2840,2840,2840,2840,0
20231114,131100,1542541155,2840,2840,2840,2840,158
20231114,131000,1542092435,2840,2835,2840,2835,318
20231114,130900,1541189840,2830,2830,2840,2830,1205
20231114,130800,1537770900,2830,2830,2830,2830,20
20231114,130700,1537714300,2830,2830,2830,2830,382
20231114,130600,1536633240,2825,2825,2825,2825,0
20231114,130500,1536633240,2825,2825,2825,2825,1
20231114,130400,1536630415,2830,2830,2830,2830,275
20231114,130300,1535852165,2835,2835,2835,2835,22
20231114,130200,1535789795,2835,2835,2835,2830,25
20231114,130100,1535718925,2825,2830,2830,2825,1000
20231114,130000,1532893810,2835,2830,2835,2830,12
20231114,125900,1532859795,2830,2830,2830,2830,12
20231114,125800,1532825835,2830,2830,2830,2830,55
20231114,125700,1532670185,2830,2830,2830,2830,1357
20231114,125600,1528829875,2835,2835,2835,2835,320
20231114,125500,1527922675,2835,2835,2835,2835,0
20231114,125400,1527922675,2835,2835,2835,2835,10
20231114,125300,1527894325,2835,2835,2835,2835,432
20231114,125200,1526669605,2835,2835,2835,2835,429
20231114,125100,1525453390,2835,2835,2835,2835,10
20231114,125000,1525425040,2835,2840,2840,2835,453
20231114,124900,1524140650,2840,2835,2840,2835,510
20231114,124800,1522694385,2840,2835,2840,2830,450
20231114,124700,1521418635,2835,2825,2835,2820,852
20231114,124600,1519007465,2825,2825,2825,2825,871
20231114,124500,1516546890,2835,2835,2835,2835,200
20231114,124400,1515979890,2835,2830,2835,2830,438
20231114,124300,1514738190,2830,2825,2830,2825,15
20231114,124200,1514695800,2825,2825,2825,2825,489
20231114,124100,1513314375,2835,2830,2835,2830,516
20231114,124000,1511851655,2830,2830,2835,2830,301
20231114,123900,1510998340,2830,2825,2835,2825,1005
20231114,123800,1508151695,2825,2830,2830,2825,806
20231114,123700,1505874395,2840,2840,2840,2840,0
20231114,123600,1505874395,2840,2840,2840,2840,2
20231114,123500,1505868715,2840,2835,2840,2835,1301
20231114,123400,1502173885,2840,2835,2840,2820,2926
20231114,123300,1493887455,2835,2825,2840,2820,1424
20231114,123200,1489868105,2825,2830,2830,2825,305
20231114,123100,1489006450,2840,2840,2840,2835,1291
20231114,123000,1485340675,2840,2840,2840,2840,71
20231114,122900,1485139035,2840,2840,2840,2840,396
20231114,122800,1484014395,2835,2835,2835,2835,18
20231114,122700,1483963365,2835,2835,2835,2835,5
20231114,122600,1483949190,2835,2830,2835,2830,283
20231114,122500,1483146935,2835,2835,2835,2835,99
20231114,122400,1482866270,2835,2830,2835,2830,56
20231114,122300,1482707785,2830,2830,2830,2830,60
20231114,122200,1482537985,2830,2820,2830,2820,294
20231114,122100,1481706785,2820,2820,2820,2820,1332
20231114,122000,1477950545,2820,2820,2820,2820,434
20231114,121900,1476726665,2825,2825,2825,2825,671
20231114,121800,1474831090,2820,2820,2820,2815,612
20231114,121700,1473107625,2815,2815,2815,2815,9
20231114,121600,1473082290,2815,2805,2815,2805,13
20231114,121500,1473045720,2805,2810,2815,2805,4059
20231114,121400,1461658095,2810,2805,2810,2805,440
20231114,121300,1460423885,2820,2820,2820,2820,0
20231114,121200,1460423885,2820,2810,2820,2810,111
20231114,121100,1460110885,2805,2820,2820,2805,3894
20231114,121000,1449160825,2815,2815,2815,2815,4
20231114,120900,1449149565,2815,2815,2815,2815,60
20231114,120800,1448980665,2815,2815,2815,2810,164
20231114,120700,1448519435,2815,2815,2815,2815,21
20231114,120600,1448460320,2815,2815,2815,2815,110
20231114,120500,1448150670,2815,2810,2815,2810,156
20231114,120400,1447711990,2810,2820,2820,2810,418
20231114,120300,1446537310,2820,2820,2820,2820,31
20231114,120200,1446449890,2820,2810,2820,2810,50
20231114,120100,1446308970,2805,2805,2805,2805,732
20231114,120000,1444255710,2805,2805,2805,2805,4533
20231114,115900,1431540645,2805,2815,2815,2805,4127
20231114,115800,1419941135,2815,2815,2815,2815,0
20231114,115700,1419941135,2815,2815,2815,2815,935
20231114,115600,1417309110,2830,2830,2830,2830,10
20231114,115500,1417280810,2830,2820,2835,2820,70
20231114,115400,1417082725,2815,2815,2815,2815,0
20231114,115300,1417082725,2815,2815,2825,2815,201
20231114,115200,1416515915,2830,2810,2830,2810,814
20231114,115100,1414228495,2815,2815,2815,2815,500
20231114,115000,1412820995,2815,2820,2820,2815,150
20231114,114900,1412398010,2840,2845,2845,2815,484
20231114,114800,1411033155,2840,2845,2850,2840,782
20231114,114700,1408811905,2845,2845,2845,2845,38
20231114,114600,1408703795,2845,2840,2845,2840,94
20231114,114500,1408436370,2840,2835,2840,2830,22074
20231114,114400,1345780630,2825,2815,2830,2815,12104
20231114,114300,1311593035,2815,2815,2815,2815,2
20231114,114200,1311587405,2815,2815,2815,2815,5
20231114,114100,1311573330,2820,2815,2820,2815,460
20231114,114000,1310278125,2805,2815,2820,2805,1333
20231114,113900,1306531170,2820,2820,2820,2815,711
20231114,113800,1304526265,2820,2820,2820,2820,0
20231114,113700,1304526265,2820,2815,2820,2815,146
20231114,113600,1304115025,2820,2815,2820,2805,546
20231114,113500,1302582580,2805,2805,2805,2805,914
20231114,113400,1300018810,2805,2805,2805,2805,932
20231114,113300,1297404550,2815,2805,2815,2805,887
20231114,113200,1294916165,2805,2815,2815,2805,6000
20231114,113100,1278056755,2815,2820,2820,2815,501
20231114,113000,1276646435,2820,2810,2820,2810,550
20231114,112900,1275100435,2810,2810,2810,2810,423
20231114,112800,1273911805,2810,2810,2810,2810,0
20231114,112700,1273911805,2810,2815,2825,2810,560
20231114,112600,1272337685,2825,2820,2825,2810,101
20231114,112500,1272053300,2825,2820,2825,2810,3826
20231114,112400,1261272680,2820,2815,2820,2815,1806
20231114,112300,1256186850,2815,2815,2815,2815,1
20231114,112200,1256184035,2815,2810,2820,2810,304
20231114,112100,1255328355,2825,2810,2825,2810,547
20231114,112000,1253789080,2825,2825,2825,2825,101
20231114,111900,1253503755,2800,2810,2810,2800,8935
20231114,111800,1228468700,2810,2810,2815,2800,4357
20231114,111700,1216254070,2810,2815,2815,2810,1932
20231114,111600,1210819510,2830,2830,2830,2820,837
20231114,111500,1208458940,2835,2840,2840,2805,7779
20231114,111400,1186529360,2835,2840,2845,2835,786
20231114,111300,1184298735,2840,2820,2840,2820,1252
20231114,111200,1180758865,2820,2820,2820,2820,672
20231114,111100,1178863825,2820,2825,2825,2820,820
20231114,111000,1176550220,2830,2825,2830,2825,24
20231114,110900,1176482305,2825,2825,2830,2825,109
20231114,110800,1176174375,2820,2840,2840,2820,1264
20231114,110700,1172605685,2825,2840,2840,2820,804
20231114,110600,1170334000,2830,2835,2840,2830,296
20231114,110500,1169495690,2835,2840,2840,2835,515
20231114,110400,1168034760,2840,2840,2840,2840,441
20231114,110300,1166782320,2840,2850,2855,2840,1036
20231114,110200,1163835490,2850,2840,2850,2835,6903
20231114,110100,1144217670,2840,2825,2840,2820,4035
20231114,110000,1132787300,2820,2815,2825,2815,1217
20231114,105900,1129355660,2825,2815,2825,2815,721
20231114,105800,1127324830,2820,2815,2820,2815,6
20231114,105700,1127307935,2810,2825,2825,2810,1048
20231114,105600,1124352570,2820,2810,2825,2810,14426
20231114,105500,1083778200,2810,2810,2810,2805,1094
20231114,105400,1080709060,2810,2805,2810,2800,4325
20231114,105300,1068581735,2805,2805,2805,2800,2291
20231114,105200,1062165900,2805,2795,2805,2795,2195
20231114,105100,1056030860,2795,2800,2800,2790,1892
20231114,105000,1050747710,2800,2800,2805,2795,3686
20231114,104900,1040432030,2800,2800,2800,2795,5407
20231114,104800,1025298015,2800,2795,2800,2790,1343
20231114,104700,1021544665,2790,2785,2795,2780,12756
20231114,104600,986031280,2785,2810,2810,2780,12339
20231114,104500,951489735,2810,2820,2820,2810,5517
20231114,104400,935959890,2820,2845,2845,2820,3248
20231114,104300,926789890,2850,2830,2850,2820,2475
20231114,104200,919799730,2830,2830,2830,2815,6038
20231114,104100,902752110,2825,2845,2850,2825,8578
20231114,104000,878412530,2840,2855,2855,2840,1398
20231114,103900,874434320,2865,2850,2870,2850,1090
20231114,103800,871311440,2865,2855,2865,2845,9862
20231114,103700,843199885,2855,2865,2865,2850,16625
20231114,103600,795680095,2860,2875,2880,2860,12790
20231114,103500,758987910,2875,2880,2880,2875,1977
20231114,103400,753298550,2890,2890,2890,2890,35
20231114,103300,753197400,2890,2890,2890,2890,102
20231114,103200,752902620,2890,2880,2890,2880,1029
20231114,103100,749933990,2880,2880,2880,2880,2437
20231114,103000,742915430,2880,2885,2885,2880,2104
20231114,102900,736855640,2885,2885,2885,2885,250
20231114,102800,736134390,2885,2890,2890,2885,111
20231114,102700,735813655,2880,2880,2880,2880,0
20231114,102600,735813655,2880,2885,2885,2880,2901
20231114,102500,727457175,2885,2885,2890,2885,2015
20231114,102400,721643650,2895,2895,2895,2895,21
20231114,102300,721582855,2890,2885,2895,2885,3581
20231114,102200,711238590,2890,2895,2895,2890,1389
20231114,102100,707223460,2895,2890,2895,2890,76
20231114,102000,707003595,2880,2880,2880,2880,35
20231114,101900,706902795,2880,2890,2890,2875,3488
20231114,101800,696868420,2880,2900,2900,2880,5280
20231114,101700,681643140,2890,2905,2905,2890,4141
20231114,101600,669670605,2905,2900,2905,2900,3061
20231114,101500,660792240,2900,2900,2900,2890,229
20231114,101400,660129520,2900,2910,2910,2900,646
20231114,101300,658256045,2905,2915,2915,2905,526
20231114,101200,656725365,2915,2905,2915,2905,2034
20231114,101100,650806910,2905,2890,2905,2890,1213
20231114,101000,647290390,2895,2880,2895,2880,70
20231114,100900,647088175,2895,2900,2900,2890,88
20231114,100800,646833810,2895,2880,2895,2880,5626
20231114,100700,630565140,2880,2875,2880,2875,1126
20231114,100600,627327880,2875,2880,2880,2875,252
20231114,100500,626603315,2860,2875,2885,2860,8813
20231114,100400,601300910,2875,2910,2915,2875,13216
20231114,100300,563162845,2910,2875,2910,2870,15817
20231114,100200,517638825,2875,2890,2890,2875,13990
20231114,100100,477326740,2900,2915,2915,2890,16643
20231114,100000,428967605,2915,2925,2925,2915,4426
20231114,095900,416041965,2925,2935,2940,2925,5893
20231114,095800,398797815,2940,2930,2940,2925,3725
20231114,095700,387887160,2930,2950,2950,2925,11366
20231114,095600,354490050,2955,2955,2955,2955,2120
20231114,095500,348225450,2955,2955,2955,2955,1370
20231114,095400,344177100,2955,2955,2955,2955,9
20231114,095300,344150505,2955,2950,2955,2950,2816
20231114,095200,335843300,2955,2950,2955,2950,1682
20231114,095100,330881340,2955,2950,2955,2950,102
20231114,095000,330580430,2955,2940,2955,2940,3241
20231114,094900,321034310,2950,2945,2950,2940,5347
20231114,094800,305308550,2950,2945,2950,2945,1715
20231114,094700,300257870,2950,2955,2955,2945,2018
20231114,094600,294304730,2945,2945,2945,2945,2820
20231114,094500,285999830,2950,2955,2960,2950,4672
20231114,094400,272210405,2955,2955,2955,2955,430
20231114,094300,270939755,2955,2955,2955,2955,4
20231114,094200,270927935,2955,2950,2955,2950,538
20231114,094100,269339205,2955,2955,2955,2950,305
20231114,094000,268438800,2955,2955,2955,2955,564
20231114,093900,266772180,2960,2960,2960,2960,1
20231114,093800,266769220,2955,2955,2955,2955,262
20231114,093700,265995010,2955,2960,2960,2955,280
20231114,093600,265167360,2955,2950,2955,2950,205
20231114,093500,264561610,2955,2965,2965,2955,3418
20231114,093400,254451115,2965,2965,2965,2965,88
20231114,093300,254190195,2960,2960,2965,2960,66
20231114,093200,253994830,2960,2980,2980,2960,1307
20231114,093100,250123990,2980,2975,2985,2965,1552
20231114,093000,245519665,2985,2975,2985,2970,1347
20231114,092900,241518440,2985,2985,2985,2985,80
20231114,092800,241279640,2985,2965,2985,2965,361
20231114,092700,240209055,2985,2985,2985,2985,0
20231114,092600,240209055,2985,2985,2985,2985,1
20231114,092500,240206070,2965,2975,2975,2965,657
20231114,092400,238256520,2970,2970,2975,2970,118
20231114,092300,237906055,2985,2980,2985,2980,60
20231114,092200,237727055,2985,2950,2990,2950,1297
20231114,092100,233866725,2950,2970,2975,2940,11072
20231114,092000,201130190,2975,2990,2995,2975,2531
20231114,091900,193576980,2995,3000,3000,2995,1053
20231114,091800,190418240,3000,3000,3010,2995,2508
20231114,091700,182882490,3005,3010,3010,3005,4481
20231114,091600,169400990,3010,3040,3040,3010,2636
20231114,091500,161458385,3030,3030,3030,3015,2101
20231114,091400,155102585,3030,3050,3055,3015,3948
20231114,091300,143142345,3030,3030,3050,3030,5150
20231114,091200,127441050,3030,3045,3045,3030,205
20231114,091100,126819725,3040,3030,3040,3030,834
20231114,091000,124286365,3040,3030,3040,3030,1835
20231114,090900,118720685,3025,3030,3030,3025,237
20231114,090800,118002615,3030,3020,3040,3020,8759
20231114,090700,91465140,3020,3005,3020,3005,1463
20231114,090600,87062140,3015,3020,3020,3015,3925
20231114,090500,75223640,3020,3000,3020,3000,1658
20231114,090400,70234040,2975,2965,2990,2965,4512
20231114,090300,56850705,2960,2940,2960,2940,3755
20231114,090200,45746645,2960,2940,2960,2935,2655
20231114,090100,37948375,2940,2950,2965,2930,3051
20231114,090000,28966885,2930,2965,2970,2930,9772