stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193700,636411500,2880,2880,2880,2880,1900
20231116,193600,636411500,2880,2880,2880,2880,0
20231116,193500,636411500,2880,2880,2880,2880,0
20231116,193400,636411500,2880,2880,2880,2880,0
20231116,193300,636411500,2880,2880,2880,2880,0
20231116,193200,636411500,2880,2880,2880,2880,0
20231116,193100,636411500,2880,2880,2880,2880,0
20231116,193000,636411500,2880,2880,2880,2880,0
20231116,192900,636411500,2880,2880,2880,2880,0
20231116,192800,636411500,2880,2880,2880,2880,0
20231116,192700,636411500,2880,2880,2880,2880,0
20231116,192600,636411500,2880,2880,2880,2880,0
20231116,192500,636411500,2880,2880,2880,2880,0
20231116,192400,636411500,2880,2880,2880,2880,0
20231116,192300,636411500,2880,2880,2880,2880,0
20231116,192200,636411500,2880,2880,2880,2880,0
20231116,192100,636411500,2880,2880,2880,2880,0
20231116,192000,636411500,2880,2880,2880,2880,0
20231116,191900,636411500,2880,2880,2880,2880,0
20231116,191800,636411500,2880,2880,2880,2880,0
20231116,191700,636411500,2880,2880,2880,2880,0
20231116,191600,636411500,2880,2880,2880,2880,0
20231116,191500,636411500,2880,2880,2880,2880,0
20231116,191400,636411500,2880,2880,2880,2880,0
20231116,191300,636411500,2880,2880,2880,2880,0
20231116,191200,636411500,2880,2880,2880,2880,0
20231116,191100,636411500,2880,2880,2880,2880,0
20231116,191000,636411500,2880,2880,2880,2880,0
20231116,190900,636411500,2880,2880,2880,2880,0
20231116,190800,636411500,2880,2880,2880,2880,0
20231116,190700,636411500,2880,2880,2880,2880,1900
20231116,190600,636411500,2880,2880,2880,2880,0
20231116,190500,636411500,2880,2880,2880,2880,0
20231116,190400,636411500,2880,2880,2880,2880,0
20231116,190300,636411500,2880,2880,2880,2880,0
20231116,190200,636411500,2880,2880,2880,2880,0
20231116,190100,636411500,2880,2880,2880,2880,0
20231116,190000,636411500,2880,2880,2880,2880,0
20231116,185900,636411500,2880,2880,2880,2880,0
20231116,185800,636411500,2880,2880,2880,2880,0
20231116,185700,636411500,2880,2880,2880,2880,0
20231116,185600,636411500,2880,2880,2880,2880,0
20231116,185500,636411500,2880,2880,2880,2880,0
20231116,185400,636411500,2880,2880,2880,2880,0
20231116,185300,636411500,2880,2880,2880,2880,0
20231116,185200,636411500,2880,2880,2880,2880,0
20231116,185100,636411500,2880,2880,2880,2880,0
20231116,185000,636411500,2880,2880,2880,2880,0
20231116,184900,636411500,2880,2880,2880,2880,0
20231116,184800,636411500,2880,2880,2880,2880,0
20231116,184700,636411500,2880,2880,2880,2880,0
20231116,184600,636411500,2880,2880,2880,2880,0
20231116,184500,636411500,2880,2880,2880,2880,0
20231116,184400,636411500,2880,2880,2880,2880,0
20231116,184300,636411500,2880,2880,2880,2880,0
20231116,184200,636411500,2880,2880,2880,2880,0
20231116,184100,636411500,2880,2880,2880,2880,0
20231116,184000,636411500,2880,2880,2880,2880,0
20231116,183900,636411500,2880,2880,2880,2880,0
20231116,183800,636411500,2880,2880,2880,2880,0
20231116,183700,636411500,2880,2880,2880,2880,1900
20231116,183600,636411500,2880,2880,2880,2880,0
20231116,183500,636411500,2880,2880,2880,2880,0
20231116,183400,636411500,2880,2880,2880,2880,0
20231116,183300,636411500,2880,2880,2880,2880,0
20231116,183200,636411500,2880,2880,2880,2880,0
20231116,183100,636411500,2880,2880,2880,2880,0
20231116,183000,636411500,2880,2880,2880,2880,0
20231116,182900,636411500,2880,2880,2880,2880,0
20231116,182800,636411500,2880,2880,2880,2880,0
20231116,182700,636411500,2880,2880,2880,2880,0
20231116,182600,636411500,2880,2880,2880,2880,0
20231116,182500,636411500,2880,2880,2880,2880,0
20231116,182400,636411500,2880,2880,2880,2880,0
20231116,182300,636411500,2880,2880,2880,2880,0
20231116,182200,636411500,2880,2880,2880,2880,0
20231116,182100,636411500,2880,2880,2880,2880,0
20231116,182000,636411500,2880,2880,2880,2880,0
20231116,181900,636411500,2880,2880,2880,2880,0
20231116,181800,636411500,2880,2880,2880,2880,0
20231116,181700,636411500,2880,2880,2880,2880,0
20231116,181600,636411500,2880,2880,2880,2880,0
20231116,181500,636411500,2880,2880,2880,2880,0
20231116,181400,636411500,2880,2880,2880,2880,0
20231116,181300,636411500,2880,2880,2880,2880,0
20231116,181200,636411500,2880,2880,2880,2880,0
20231116,181100,636411500,2880,2880,2880,2880,0
20231116,181000,636411500,2880,2880,2880,2880,0
20231116,180900,636411500,2880,2880,2880,2880,0
20231116,180800,636411500,2880,2880,2880,2880,0
20231116,180700,636411500,2880,2880,2880,2880,1900
20231116,180600,636411500,2880,2880,2880,2880,0
20231116,180500,636411500,2880,2880,2880,2880,0
20231116,180400,636411500,2880,2880,2880,2880,0
20231116,180300,636411500,2880,2880,2880,2880,0
20231116,180200,636411500,2880,2880,2880,2880,0
20231116,180100,636411500,2880,2880,2880,2880,0
20231116,180000,636411500,2880,2880,2880,2880,0
20231116,175900,636411500,2880,2880,2880,2880,0
20231116,175800,636411500,2880,2880,2880,2880,0
20231116,175700,636411500,2880,2880,2880,2880,0
20231116,175600,636411500,2880,2880,2880,2880,0
20231116,175500,636411500,2880,2880,2880,2880,0
20231116,175400,636411500,2880,2880,2880,2880,0
20231116,175300,636411500,2880,2880,2880,2880,0
20231116,175200,636411500,2880,2880,2880,2880,0
20231116,175100,636411500,2880,2880,2880,2880,0
20231116,175000,636411500,2880,2880,2880,2880,0
20231116,174900,636411500,2880,2880,2880,2880,0
20231116,174800,636411500,2880,2880,2880,2880,0
20231116,174700,636411500,2880,2880,2880,2880,0
20231116,174600,636411500,2880,2880,2880,2880,0
20231116,174500,636411500,2880,2880,2880,2880,0
20231116,174400,636411500,2880,2880,2880,2880,0
20231116,174300,636411500,2880,2880,2880,2880,0
20231116,174200,636411500,2880,2880,2880,2880,0
20231116,174100,636411500,2880,2880,2880,2880,0
20231116,174000,636411500,2880,2880,2880,2880,0
20231116,173900,636411500,2880,2880,2880,2880,0
20231116,173800,636411500,2880,2880,2880,2880,0
20231116,173700,636411500,2880,2880,2880,2880,1900
20231116,173600,636411500,2880,2880,2880,2880,0
20231116,173500,636411500,2880,2880,2880,2880,0
20231116,173400,636411500,2880,2880,2880,2880,0
20231116,173300,636411500,2880,2880,2880,2880,0
20231116,173200,636411500,2880,2880,2880,2880,0
20231116,173100,636411500,2880,2880,2880,2880,0
20231116,173000,636411500,2880,2880,2880,2880,0
20231116,172900,636411500,2880,2880,2880,2880,0
20231116,172800,636411500,2880,2880,2880,2880,0
20231116,172700,636411500,2880,2880,2880,2880,0
20231116,172600,636411500,2880,2880,2880,2880,0
20231116,172500,636411500,2880,2880,2880,2880,0
20231116,172400,636411500,2880,2880,2880,2880,0
20231116,172300,636411500,2880,2880,2880,2880,0
20231116,172200,636411500,2880,2880,2880,2880,0
20231116,172100,636411500,2880,2880,2880,2880,0
20231116,172000,636411500,2880,2880,2880,2880,0
20231116,171900,636411500,2880,2880,2880,2880,0
20231116,171800,636411500,2880,2880,2880,2880,0
20231116,171700,636411500,2880,2880,2880,2880,0
20231116,171600,636411500,2880,2880,2880,2880,0
20231116,171500,636411500,2880,2880,2880,2880,0
20231116,171400,636411500,2880,2880,2880,2880,0
20231116,171300,636411500,2880,2880,2880,2880,0
20231116,171200,636411500,2880,2880,2880,2880,0
20231116,171100,636411500,2880,2880,2880,2880,0
20231116,171000,636411500,2880,2880,2880,2880,0
20231116,170900,636411500,2880,2880,2880,2880,0
20231116,170800,636411500,2880,2880,2880,2880,0
20231116,170700,636411500,2880,2880,2880,2880,1900
20231116,170600,636411500,2880,2880,2880,2880,0
20231116,170500,636411500,2880,2880,2880,2880,0
20231116,170400,636411500,2880,2880,2880,2880,0
20231116,170300,636411500,2880,2880,2880,2880,0
20231116,170200,636411500,2880,2880,2880,2880,0
20231116,170100,636411500,2880,2880,2880,2880,0
20231116,170000,636411500,2880,2880,2880,2880,0
20231116,165900,636411500,2880,2880,2880,2880,0
20231116,165800,636411500,2880,2880,2880,2880,0
20231116,165700,636411500,2880,2880,2880,2880,0
20231116,165600,636411500,2880,2880,2880,2880,0
20231116,165500,636411500,2880,2880,2880,2880,0
20231116,165400,636411500,2880,2880,2880,2880,0
20231116,165300,636411500,2880,2880,2880,2880,0
20231116,165200,636411500,2880,2880,2880,2880,0
20231116,165100,636411500,2880,2880,2880,2880,0
20231116,165000,636411500,2880,2880,2880,2880,0
20231116,164900,636411500,2880,2880,2880,2880,0
20231116,164800,636411500,2880,2880,2880,2880,0
20231116,164700,636411500,2880,2880,2880,2880,0
20231116,164600,636411500,2880,2880,2880,2880,0
20231116,164500,636411500,2880,2880,2880,2880,0
20231116,164400,636411500,2880,2880,2880,2880,0
20231116,164300,636411500,2880,2880,2880,2880,0
20231116,164200,636411500,2880,2880,2880,2880,0
20231116,164100,636411500,2880,2880,2880,2880,0
20231116,164000,636411500,2880,2880,2880,2880,0
20231116,163900,636411500,2880,2880,2880,2880,0
20231116,163800,636411500,2880,2880,2880,2880,0
20231116,163700,636411500,2880,2880,2880,2880,1900
20231116,163600,636411500,2880,2880,2880,2880,0
20231116,163500,636411500,2880,2880,2880,2880,0
20231116,163400,636411500,2880,2880,2880,2880,0
20231116,163300,636411500,2880,2880,2880,2880,0
20231116,163200,636411500,2880,2880,2880,2880,0
20231116,163100,636411500,2880,2880,2880,2880,0
20231116,163000,636411500,2880,2880,2880,2880,1900
20231116,162900,630939500,2870,2870,2870,2870,0
20231116,162800,630939500,2870,2870,2870,2870,0
20231116,162700,630939500,2870,2870,2870,2870,0
20231116,162600,630939500,2870,2870,2870,2870,0
20231116,162500,630939500,2870,2870,2870,2870,0
20231116,162400,630939500,2870,2870,2870,2870,0
20231116,162300,630939500,2870,2870,2870,2870,0
20231116,162200,630939500,2870,2870,2870,2870,0
20231116,162100,630939500,2870,2870,2870,2870,0
20231116,162000,630939500,2870,2870,2870,2870,0
20231116,161900,630939500,2870,2870,2870,2870,17
20231116,161800,630890710,2870,2870,2870,2870,0
20231116,161700,630890710,2870,2865,2870,2860,201
20231116,161600,630315820,2860,2860,2860,2860,0
20231116,161500,630315820,2860,2865,2865,2860,597
20231116,161400,628605815,2865,2865,2865,2865,300
20231116,161300,627746315,2870,2870,2870,2870,0
20231116,161200,627746315,2870,2870,2870,2870,0
20231116,161100,627746315,2870,2870,2870,2870,34
20231116,161000,627648735,2870,2870,2870,2870,0
20231116,160900,627648735,2870,2870,2870,2870,100
20231116,160800,627361735,2870,2870,2870,2870,201
20231116,160700,626784865,2870,2870,2870,2870,0
20231116,160600,626784865,2870,2870,2870,2870,0
20231116,160500,626784865,2870,2870,2870,2870,20
20231116,160400,626727465,2870,2870,2870,2870,322
20231116,160300,625803325,2880,2880,2880,2880,0
20231116,160200,625803325,2880,2880,2880,2880,0
20231116,160100,625803325,2880,2880,2880,2880,4
20231116,160000,625791805,2880,2880,2880,2880,4
20231116,155900,625780285,2875,2875,2875,2875,120
20231116,155800,625435285,2880,2880,2880,2880,0
20231116,155700,625435285,2880,2880,2880,2880,84
20231116,155600,625193365,2880,2880,2880,2880,998
20231116,155500,622319125,2880,2875,2880,2875,38
20231116,155400,622209850,2875,2875,2875,2875,18
20231116,155300,622158100,2875,2875,2875,2875,0
20231116,155200,622158100,2875,2875,2875,2875,18
20231116,155100,622106350,2870,2875,2875,2870,14
20231116,155000,622066105,2870,2875,2875,2870,36
20231116,154900,621962610,2875,2875,2875,2875,22
20231116,154800,621899360,2875,2875,2875,2875,4
20231116,154700,621887860,2875,2875,2875,2875,18
20231116,154600,621836110,2875,2875,2875,2875,48
20231116,154500,621698110,2870,2870,2870,2870,0
20231116,154400,621698110,2870,2870,2870,2870,0
20231116,154300,621698110,2870,2870,2870,2870,0
20231116,154200,621698110,2870,2870,2870,2870,0
20231116,154100,621698110,2870,2870,2870,2870,0
20231116,154000,621698110,2870,2870,2870,2870,0
20231116,153900,621698110,2870,2870,2870,2870,0
20231116,153800,621698110,2870,2870,2870,2870,2
20231116,153700,621692370,2875,2875,2875,2875,0
20231116,153600,621692370,2875,2875,2875,2875,0
20231116,153500,621692370,2875,2875,2875,2875,0
20231116,153400,621692370,2875,2875,2875,2875,0
20231116,153300,621692370,2875,2875,2875,2875,12
20231116,153200,621657870,2870,2870,2870,2870,48
20231116,153100,621520110,2870,2875,2875,2870,12
20231116,153000,621485655,2870,2875,2875,2870,1792
20231116,152900,616338705,2880,2880,2880,2875,304
20231116,152800,615464215,2880,2880,2880,2880,330
20231116,152700,614513815,2880,2880,2880,2880,213
20231116,152600,613900375,2880,2880,2880,2880,4
20231116,152500,613888855,2880,2880,2880,2880,0
20231116,152400,613888855,2880,2880,2880,2880,46
20231116,152300,613756375,2880,2880,2880,2880,224
20231116,152200,613111255,2875,2875,2875,2875,1052
20231116,152100,610086755,2875,2875,2875,2875,132
20231116,152000,609707255,2875,2870,2875,2870,708
20231116,151900,607671870,2870,2860,2870,2860,952
20231116,151800,604941710,2865,2860,2865,2860,628
20231116,151700,603145380,2855,2865,2865,2855,2668
20231116,151600,595516055,2870,2865,2870,2865,114
20231116,151500,595189145,2865,2870,2870,2865,395
20231116,151400,594056260,2865,2865,2865,2865,102
20231116,151300,593764030,2865,2865,2865,2865,1097
20231116,151200,590621125,2870,2870,2870,2870,121
20231116,151100,590273855,2870,2870,2870,2865,132
20231116,151000,589895060,2865,2865,2865,2865,1141
20231116,150900,586626095,2865,2865,2865,2865,4
20231116,150800,586614635,2865,2865,2865,2865,420
20231116,150700,585411335,2865,2865,2865,2865,769
20231116,150600,583208150,2860,2860,2860,2860,300
20231116,150500,582350150,2865,2865,2865,2865,665
20231116,150400,580444925,2865,2865,2865,2860,805
20231116,150300,578138695,2865,2865,2865,2860,20
20231116,150200,578081415,2860,2860,2860,2860,41
20231116,150100,577964155,2860,2860,2860,2860,502
20231116,150000,576528435,2855,2855,2855,2855,160
20231116,145900,576071635,2860,2860,2860,2860,500
20231116,145800,574641635,2860,2860,2860,2860,0
20231116,145700,574641635,2860,2860,2860,2860,244
20231116,145600,573943795,2865,2860,2865,2860,156
20231116,145500,573497515,2860,2860,2860,2860,50
20231116,145400,573354515,2860,2860,2860,2860,42
20231116,145300,573234395,2855,2860,2860,2855,28
20231116,145200,573154340,2860,2855,2860,2855,31
20231116,145100,573065765,2850,2850,2850,2850,31
20231116,145000,572977415,2850,2860,2860,2840,1489
20231116,144900,568742465,2860,2860,2860,2860,1
20231116,144800,568739605,2855,2855,2855,2855,0
20231116,144700,568739605,2855,2855,2855,2855,14
20231116,144600,568699635,2870,2870,2870,2870,0
20231116,144500,568699635,2870,2870,2870,2870,0
20231116,144400,568699635,2870,2870,2870,2870,0
20231116,144300,568699635,2870,2870,2870,2870,0
20231116,144200,568699635,2870,2870,2870,2870,20
20231116,144100,568642235,2870,2865,2870,2865,600
20231116,144000,566921565,2860,2860,2860,2860,179
20231116,143900,566409625,2860,2860,2860,2860,0
20231116,143800,566409625,2860,2860,2860,2860,0
20231116,143700,566409625,2860,2860,2860,2860,0
20231116,143600,566409625,2860,2860,2860,2860,0
20231116,143500,566409625,2860,2860,2860,2860,162
20231116,143400,565946305,2850,2850,2850,2850,0
20231116,143300,565946305,2850,2875,2880,2850,970
20231116,143200,563167615,2845,2860,2860,2845,3000
20231116,143100,554610015,2860,2860,2860,2860,521
20231116,143000,553119955,2865,2865,2865,2865,0
20231116,142900,553119955,2865,2865,2865,2865,0
20231116,142800,553119955,2865,2865,2865,2865,50
20231116,142700,552976705,2855,2855,2855,2855,0
20231116,142600,552976705,2855,2870,2870,2855,1301
20231116,142500,549261065,2875,2875,2875,2875,10
20231116,142400,549232315,2875,2875,2875,2875,0
20231116,142300,549232315,2875,2870,2875,2870,7
20231116,142200,549212195,2875,2875,2875,2875,101
20231116,142100,548921820,2875,2875,2875,2875,0
20231116,142000,548921820,2875,2875,2875,2875,0
20231116,141900,548921820,2875,2875,2875,2875,0
20231116,141800,548921820,2875,2875,2875,2875,1
20231116,141700,548918945,2875,2875,2875,2875,0
20231116,141600,548918945,2875,2875,2875,2875,0
20231116,141500,548918945,2875,2875,2875,2875,20
20231116,141400,548861445,2875,2875,2875,2875,0
20231116,141300,548861445,2875,2875,2875,2875,0
20231116,141200,548861445,2875,2875,2875,2875,1
20231116,141100,548858570,2855,2875,2875,2855,5778
20231116,141000,532343020,2880,2880,2880,2880,4
20231116,140900,532331500,2890,2890,2890,2890,0
20231116,140800,532331500,2890,2890,2890,2890,18
20231116,140700,532279480,2890,2885,2890,2885,18
20231116,140600,532227480,2865,2895,2900,2865,522
20231116,140500,530728590,2885,2885,2885,2885,500
20231116,140400,529286090,2900,2900,2900,2900,532
20231116,140300,527743290,2900,2890,2900,2890,177
20231116,140200,527231040,2890,2890,2890,2885,95
20231116,140100,526956760,2890,2875,2890,2875,674
20231116,140000,525017150,2875,2875,2875,2875,100
20231116,135900,524729650,2875,2875,2875,2875,104
20231116,135800,524430650,2875,2875,2875,2875,592
20231116,135700,522728650,2875,2875,2875,2875,13
20231116,135600,522691275,2870,2860,2870,2860,3
20231116,135500,522682675,2860,2860,2860,2860,0
20231116,135400,522682675,2860,2860,2860,2860,0
20231116,135300,522682675,2860,2860,2860,2860,93
20231116,135200,522416695,2865,2865,2865,2865,0
20231116,135100,522416695,2865,2865,2865,2865,0
20231116,135000,522416695,2865,2865,2865,2865,0
20231116,134900,522416695,2865,2865,2865,2865,500
20231116,134800,520984195,2860,2860,2860,2860,537
20231116,134700,519448375,2855,2855,2855,2855,27
20231116,134600,519371290,2855,2855,2855,2855,1
20231116,134500,519368435,2860,2860,2860,2860,104
20231116,134400,519070995,2860,2855,2860,2855,597
20231116,134300,517365575,2855,2855,2855,2855,1
20231116,134200,517362720,2855,2860,2860,2850,4043
20231116,134100,505833690,2870,2870,2870,2870,50
20231116,134000,505690190,2865,2860,2865,2860,1044
20231116,133900,502704130,2860,2865,2865,2860,970
20231116,133800,499928710,2865,2865,2865,2865,0
20231116,133700,499928710,2865,2865,2865,2865,0
20231116,133600,499928710,2865,2865,2865,2865,0
20231116,133500,499928710,2865,2860,2865,2860,1058
20231116,133400,496902540,2870,2870,2870,2870,600
20231116,133300,495180540,2870,2870,2870,2870,0
20231116,133200,495180540,2870,2855,2870,2855,1028
20231116,133100,492245450,2855,2860,2860,2855,1050
20231116,133000,489247450,2865,2865,2865,2865,29
20231116,132900,489164365,2870,2870,2870,2870,75
20231116,132800,488949115,2870,2870,2870,2870,84
20231116,132700,488708035,2875,2875,2875,2875,390
20231116,132600,487586785,2870,2865,2870,2865,1316
20231116,132500,483809940,2865,2865,2865,2865,10
20231116,132400,483781290,2870,2870,2870,2870,20
20231116,132300,483723890,2870,2870,2870,2870,140
20231116,132200,483322090,2855,2855,2855,2855,0
20231116,132100,483322090,2855,2855,2855,2855,3147
20231116,132000,474337405,2860,2860,2860,2860,0
20231116,131900,474337405,2860,2860,2860,2860,90
20231116,131800,474080005,2860,2860,2860,2860,0
20231116,131700,474080005,2860,2860,2860,2860,260
20231116,131600,473336405,2860,2860,2860,2860,0
20231116,131500,473336405,2860,2875,2875,2860,2120
20231116,131400,467272855,2880,2875,2880,2870,2620
20231116,131300,459747340,2880,2895,2895,2880,3555
20231116,131200,449480705,2895,2910,2910,2895,10356
20231116,131100,419405875,2910,2910,2910,2910,0
20231116,131000,419405875,2910,2910,2910,2910,0
20231116,130900,419405875,2910,2910,2910,2910,0
20231116,130800,419405875,2910,2910,2910,2910,0
20231116,130700,419405875,2910,2910,2910,2910,1030
20231116,130600,416408575,2915,2915,2915,2915,419
20231116,130500,415187190,2915,2915,2915,2915,18
20231116,130400,415134720,2915,2915,2915,2915,1
20231116,130300,415131805,2915,2915,2915,2915,0
20231116,130200,415131805,2915,2915,2915,2915,0
20231116,130100,415131805,2915,2915,2915,2915,120
20231116,130000,414782005,2915,2915,2915,2915,1700
20231116,125900,409826505,2915,2915,2915,2915,0
20231116,125800,409826505,2915,2915,2915,2915,285
20231116,125700,408995730,2910,2910,2910,2910,10
20231116,125600,408966630,2910,2910,2910,2910,0
20231116,125500,408966630,2910,2910,2910,2910,10
20231116,125400,408937530,2910,2910,2910,2910,13
20231116,125300,408899700,2915,2915,2915,2915,0
20231116,125200,408899700,2915,2915,2915,2915,0
20231116,125100,408899700,2915,2915,2915,2915,200
20231116,125000,408316700,2915,2915,2915,2915,0
20231116,124900,408316700,2915,2915,2915,2915,40
20231116,124800,408200100,2915,2915,2915,2915,0
20231116,124700,408200100,2915,2915,2915,2915,0
20231116,124600,408200100,2915,2915,2915,2915,419
20231116,124500,406978715,2915,2915,2915,2915,117
20231116,124400,406637660,2920,2920,2920,2920,0
20231116,124300,406637660,2920,2920,2920,2920,0
20231116,124200,406637660,2920,2920,2920,2920,0
20231116,124100,406637660,2920,2920,2920,2920,0
20231116,124000,406637660,2920,2920,2920,2920,0
20231116,123900,406637660,2920,2920,2920,2920,376
20231116,123800,405539740,2920,2920,2920,2920,0
20231116,123700,405539740,2920,2920,2920,2920,120
20231116,123600,405189340,2920,2920,2920,2920,280
20231116,123500,404371740,2920,2920,2920,2920,0
20231116,123400,404371740,2920,2920,2920,2920,0
20231116,123300,404371740,2920,2910,2920,2910,691
20231116,123200,402354090,2920,2920,2920,2920,0
20231116,123100,402354090,2920,2920,2920,2920,0
20231116,123000,402354090,2920,2920,2920,2920,0
20231116,122900,402354090,2920,2920,2920,2920,0
20231116,122800,402354090,2920,2910,2920,2910,510
20231116,122700,400866990,2915,2915,2915,2915,1256
20231116,122600,397205750,2920,2920,2920,2920,0
20231116,122500,397205750,2920,2920,2920,2920,0
20231116,122400,397205750,2920,2920,2920,2920,74
20231116,122300,396989670,2920,2920,2920,2920,4
20231116,122200,396977990,2920,2920,2920,2920,1
20231116,122100,396975070,2915,2915,2915,2915,0
20231116,122000,396975070,2915,2915,2915,2915,0
20231116,121900,396975070,2915,2915,2915,2915,0
20231116,121800,396975070,2915,2915,2915,2915,0
20231116,121700,396975070,2915,2915,2915,2915,1
20231116,121600,396972155,2925,2920,2925,2920,260
20231116,121500,396211660,2925,2925,2925,2925,0
20231116,121400,396211660,2925,2925,2925,2925,0
20231116,121300,396211660,2925,2925,2925,2925,20
20231116,121200,396153160,2925,2925,2925,2925,9
20231116,121100,396126835,2925,2925,2925,2925,14
20231116,121000,396085885,2925,2925,2925,2925,0
20231116,120900,396085885,2925,2925,2925,2925,0
20231116,120800,396085885,2925,2925,2925,2925,1
20231116,120700,396082960,2925,2925,2925,2925,0
20231116,120600,396082960,2925,2910,2925,2910,467
20231116,120500,394723840,2910,2910,2910,2910,259
20231116,120400,393970150,2910,2910,2910,2910,20
20231116,120300,393911950,2905,2905,2905,2905,76
20231116,120200,393691170,2910,2915,2915,2910,1507
20231116,120100,389305775,2915,2920,2920,2915,804
20231116,120000,386958305,2920,2920,2920,2920,268
20231116,115900,386175745,2920,2920,2920,2920,122
20231116,115800,385819505,2920,2920,2920,2920,0
20231116,115700,385819505,2920,2920,2920,2920,0
20231116,115600,385819505,2920,2920,2920,2920,0
20231116,115500,385819505,2920,2925,2925,2920,51
20231116,115400,385670560,2920,2920,2920,2920,0
20231116,115300,385670560,2920,2925,2925,2920,915
20231116,115200,382998245,2920,2920,2920,2920,0
20231116,115100,382998245,2920,2920,2920,2920,1
20231116,115000,382995325,2930,2930,2930,2930,0
20231116,114900,382995325,2930,2930,2930,2930,0
20231116,114800,382995325,2930,2930,2930,2930,175
20231116,114700,382482575,2930,2930,2930,2930,50
20231116,114600,382336075,2930,2930,2930,2930,10
20231116,114500,382306775,2930,2930,2930,2930,0
20231116,114400,382306775,2930,2930,2930,2930,1000
20231116,114300,379376775,2920,2920,2920,2920,0
20231116,114200,379376775,2920,2920,2920,2920,0
20231116,114100,379376775,2920,2915,2920,2915,1885
20231116,114000,373872825,2915,2915,2915,2915,0
20231116,113900,373872825,2915,2915,2915,2915,0
20231116,113800,373872825,2915,2915,2915,2915,1
20231116,113700,373869910,2910,2910,2910,2910,0
20231116,113600,373869910,2910,2915,2915,2910,6373
20231116,113500,355323405,2920,2920,2920,2920,0
20231116,113400,355323405,2920,2915,2920,2910,2020
20231116,113300,349437775,2915,2915,2915,2915,0
20231116,113200,349437775,2915,2915,2915,2915,283
20231116,113100,348612830,2920,2920,2920,2920,1732
20231116,113000,343555390,2920,2920,2920,2920,1224
20231116,112900,339981310,2925,2925,2925,2925,0
20231116,112800,339981310,2925,2925,2925,2925,0
20231116,112700,339981310,2925,2925,2925,2925,330
20231116,112600,339016060,2930,2930,2930,2930,300
20231116,112500,338137060,2930,2930,2930,2930,803
20231116,112400,335784270,2930,2930,2930,2930,0
20231116,112300,335784270,2930,2930,2930,2930,0
20231116,112200,335784270,2930,2930,2930,2930,543
20231116,112100,334193280,2930,2930,2930,2930,0
20231116,112000,334193280,2930,2930,2930,2930,81
20231116,111900,333955950,2930,2930,2930,2930,0
20231116,111800,333955950,2930,2930,2930,2930,340
20231116,111700,332959750,2930,2930,2930,2930,0
20231116,111600,332959750,2930,2930,2930,2930,0
20231116,111500,332959750,2930,2925,2930,2925,768
20231116,111400,330709795,2925,2925,2925,2925,246
20231116,111300,329990245,2925,2925,2925,2925,0
20231116,111200,329990245,2925,2925,2925,2925,0
20231116,111100,329990245,2925,2925,2925,2925,15
20231116,111000,329946370,2920,2920,2920,2920,2035
20231116,110900,324004170,2925,2925,2925,2925,75
20231116,110800,323784795,2925,2925,2925,2925,277
20231116,110700,322974570,2925,2925,2925,2925,25
20231116,110600,322901445,2925,2925,2925,2925,238
20231116,110500,322205295,2925,2925,2925,2925,214
20231116,110400,321579345,2925,2925,2925,2925,50
20231116,110300,321433095,2920,2920,2920,2920,0
20231116,110200,321433095,2920,2925,2925,2920,513
20231116,110100,319932620,2925,2920,2925,2920,503
20231116,110000,318461360,2920,2920,2920,2920,12
20231116,105900,318426320,2920,2920,2920,2920,52
20231116,105800,318274480,2915,2915,2915,2915,263
20231116,105700,317507835,2920,2920,2920,2920,0
20231116,105600,317507835,2920,2920,2920,2920,17
20231116,105500,317458195,2920,2920,2920,2920,1335
20231116,105400,313559995,2925,2935,2935,2925,523
20231116,105300,312027780,2935,2935,2935,2935,0
20231116,105200,312027780,2935,2935,2935,2935,10
20231116,105100,311998430,2935,2935,2935,2935,461
20231116,105000,310645395,2945,2945,2945,2945,14
20231116,104900,310604165,2945,2940,2945,2940,1352
20231116,104800,306628950,2930,2930,2930,2930,0
20231116,104700,306628950,2930,2930,2930,2930,10
20231116,104600,306599650,2930,2930,2930,2930,350
20231116,104500,305574150,2935,2930,2935,2930,2
20231116,104400,305568285,2925,2925,2925,2925,586
20231116,104300,303854235,2925,2925,2925,2925,155
20231116,104200,303400860,2925,2925,2925,2925,0
20231116,104100,303400860,2925,2920,2925,2920,407
20231116,104000,302210670,2920,2920,2920,2920,343
20231116,103900,301209110,2915,2920,2925,2915,432
20231116,103800,299947590,2925,2925,2925,2925,0
20231116,103700,299947590,2925,2930,2930,2925,165
20231116,103600,299464310,2935,2935,2935,2935,0
20231116,103500,299464310,2935,2930,2940,2930,3000
20231116,103400,290650980,2930,2925,2940,2920,721
20231116,103300,288545440,2945,2935,2945,2935,421
20231116,103200,287307760,2940,2940,2940,2940,217
20231116,103100,286669780,2945,2925,2945,2925,500
20231116,103000,285204585,2920,2920,2920,2920,214
20231116,102900,284579705,2920,2920,2920,2920,401
20231116,102800,283408785,2910,2920,2920,2910,2359
20231116,102700,276540330,2925,2925,2925,2920,493
20231116,102600,275098405,2925,2925,2925,2925,1539
20231116,102500,270596830,2925,2950,2950,2915,5353
20231116,102400,254898570,2950,2950,2950,2945,523
20231116,102300,253355935,2945,2945,2950,2945,1650
20231116,102200,248496680,2945,2935,2945,2935,31
20231116,102100,248405685,2950,2945,2950,2930,3512
20231116,102000,238062055,2945,2940,2945,2930,1428
20231116,101900,233869045,2950,2945,2950,2945,1011
20231116,101800,230886745,2950,2945,2950,2945,1300
20231116,101700,227053245,2945,2960,2960,2935,5393
20231116,101600,211129865,2965,2950,2965,2950,5258
20231116,101500,195581645,2950,2935,2950,2930,11436
20231116,101400,161980120,2935,2930,2935,2925,6474
20231116,101300,142998595,2930,2925,2930,2925,963
20231116,101200,140181420,2925,2930,2935,2915,1268
20231116,101100,136480810,2925,2920,2935,2920,514
20231116,101000,134979850,2915,2915,2915,2915,51
20231116,100900,134831185,2915,2910,2915,2910,175
20231116,100800,134321065,2910,2915,2915,2900,4485
20231116,100700,121281905,2920,2915,2920,2915,1880
20231116,100600,115797220,2920,2920,2920,2915,2954
20231116,100500,107177060,2920,2945,2945,2915,4276
20231116,100400,94675120,2935,2965,2970,2930,7047
20231116,100300,73899150,2970,2920,2970,2920,10736
20231116,100200,42290250,2920,2900,2950,2900,6292
20231116,100100,23917090,2890,2870,2890,2855,3467
20231116,100000,13942590,2855,2885,2885,2855,4847