stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,195800,551434020,2200,2200,2200,2200,19854
20231113,195700,551434020,2200,2200,2200,2200,0
20231113,195600,551434020,2200,2200,2200,2200,0
20231113,195500,551434020,2200,2200,2200,2200,0
20231113,195400,551434020,2200,2200,2200,2200,0
20231113,195300,551434020,2200,2200,2200,2200,0
20231113,195200,551434020,2200,2200,2200,2200,0
20231113,195100,551434020,2200,2200,2200,2200,0
20231113,195000,551434020,2200,2200,2200,2200,0
20231113,194900,551434020,2200,2200,2200,2200,0
20231113,194800,551434020,2200,2200,2200,2200,0
20231113,194700,551434020,2200,2200,2200,2200,0
20231113,194600,551434020,2200,2200,2200,2200,0
20231113,194500,551434020,2200,2200,2200,2200,0
20231113,194400,551434020,2200,2200,2200,2200,0
20231113,194300,551434020,2200,2200,2200,2200,0
20231113,194200,551434020,2200,2200,2200,2200,0
20231113,194100,551434020,2200,2200,2200,2200,0
20231113,194000,551434020,2200,2200,2200,2200,0
20231113,193900,551434020,2200,2200,2200,2200,0
20231113,193800,551434020,2200,2200,2200,2200,0
20231113,193700,551434020,2200,2200,2200,2200,0
20231113,193600,551434020,2200,2200,2200,2200,0
20231113,193500,551434020,2200,2200,2200,2200,0
20231113,193400,551434020,2200,2200,2200,2200,0
20231113,193300,551434020,2200,2200,2200,2200,0
20231113,193200,551434020,2200,2200,2200,2200,0
20231113,193100,551434020,2200,2200,2200,2200,0
20231113,193000,551434020,2200,2200,2200,2200,0
20231113,192900,551434020,2200,2200,2200,2200,0
20231113,192800,551434020,2200,2200,2200,2200,19854
20231113,192700,551434020,2200,2200,2200,2200,0
20231113,192600,551434020,2200,2200,2200,2200,0
20231113,192500,551434020,2200,2200,2200,2200,0
20231113,192400,551434020,2200,2200,2200,2200,0
20231113,192300,551434020,2200,2200,2200,2200,0
20231113,192200,551434020,2200,2200,2200,2200,0
20231113,192100,551434020,2200,2200,2200,2200,0
20231113,192000,551434020,2200,2200,2200,2200,0
20231113,191900,551434020,2200,2200,2200,2200,0
20231113,191800,551434020,2200,2200,2200,2200,0
20231113,191700,551434020,2200,2200,2200,2200,0
20231113,191600,551434020,2200,2200,2200,2200,0
20231113,191500,551434020,2200,2200,2200,2200,0
20231113,191400,551434020,2200,2200,2200,2200,0
20231113,191300,551434020,2200,2200,2200,2200,0
20231113,191200,551434020,2200,2200,2200,2200,0
20231113,191100,551434020,2200,2200,2200,2200,0
20231113,191000,551434020,2200,2200,2200,2200,0
20231113,190900,551434020,2200,2200,2200,2200,0
20231113,190800,551434020,2200,2200,2200,2200,0
20231113,190700,551434020,2200,2200,2200,2200,0
20231113,190600,551434020,2200,2200,2200,2200,0
20231113,190500,551434020,2200,2200,2200,2200,0
20231113,190400,551434020,2200,2200,2200,2200,0
20231113,190300,551434020,2200,2200,2200,2200,0
20231113,190200,551434020,2200,2200,2200,2200,0
20231113,190100,551434020,2200,2200,2200,2200,0
20231113,190000,551434020,2200,2200,2200,2200,0
20231113,185900,551434020,2200,2200,2200,2200,0
20231113,185800,551434020,2200,2200,2200,2200,19854
20231113,185700,551434020,2200,2200,2200,2200,0
20231113,185600,551434020,2200,2200,2200,2200,0
20231113,185500,551434020,2200,2200,2200,2200,0
20231113,185400,551434020,2200,2200,2200,2200,0
20231113,185300,551434020,2200,2200,2200,2200,0
20231113,185200,551434020,2200,2200,2200,2200,0
20231113,185100,551434020,2200,2200,2200,2200,0
20231113,185000,551434020,2200,2200,2200,2200,0
20231113,184900,551434020,2200,2200,2200,2200,0
20231113,184800,551434020,2200,2200,2200,2200,0
20231113,184700,551434020,2200,2200,2200,2200,0
20231113,184600,551434020,2200,2200,2200,2200,0
20231113,184500,551434020,2200,2200,2200,2200,0
20231113,184400,551434020,2200,2200,2200,2200,0
20231113,184300,551434020,2200,2200,2200,2200,0
20231113,184200,551434020,2200,2200,2200,2200,0
20231113,184100,551434020,2200,2200,2200,2200,0
20231113,184000,551434020,2200,2200,2200,2200,0
20231113,183900,551434020,2200,2200,2200,2200,0
20231113,183800,551434020,2200,2200,2200,2200,0
20231113,183700,551434020,2200,2200,2200,2200,0
20231113,183600,551434020,2200,2200,2200,2200,0
20231113,183500,551434020,2200,2200,2200,2200,0
20231113,183400,551434020,2200,2200,2200,2200,0
20231113,183300,551434020,2200,2200,2200,2200,0
20231113,183200,551434020,2200,2200,2200,2200,0
20231113,183100,551434020,2200,2200,2200,2200,0
20231113,183000,551434020,2200,2200,2200,2200,0
20231113,182900,551434020,2200,2200,2200,2200,0
20231113,182800,551434020,2200,2200,2200,2200,19854
20231113,182700,551434020,2200,2200,2200,2200,0
20231113,182600,551434020,2200,2200,2200,2200,0
20231113,182500,551434020,2200,2200,2200,2200,0
20231113,182400,551434020,2200,2200,2200,2200,0
20231113,182300,551434020,2200,2200,2200,2200,0
20231113,182200,551434020,2200,2200,2200,2200,0
20231113,182100,551434020,2200,2200,2200,2200,0
20231113,182000,551434020,2200,2200,2200,2200,0
20231113,181900,551434020,2200,2200,2200,2200,0
20231113,181800,551434020,2200,2200,2200,2200,0
20231113,181700,551434020,2200,2200,2200,2200,0
20231113,181600,551434020,2200,2200,2200,2200,0
20231113,181500,551434020,2200,2200,2200,2200,0
20231113,181400,551434020,2200,2200,2200,2200,0
20231113,181300,551434020,2200,2200,2200,2200,0
20231113,181200,551434020,2200,2200,2200,2200,0
20231113,181100,551434020,2200,2200,2200,2200,0
20231113,181000,551434020,2200,2200,2200,2200,0
20231113,180900,551434020,2200,2200,2200,2200,0
20231113,180800,551434020,2200,2200,2200,2200,0
20231113,180700,551434020,2200,2200,2200,2200,0
20231113,180600,551434020,2200,2200,2200,2200,0
20231113,180500,551434020,2200,2200,2200,2200,0
20231113,180400,551434020,2200,2200,2200,2200,0
20231113,180300,551434020,2200,2200,2200,2200,0
20231113,180200,551434020,2200,2200,2200,2200,0
20231113,180100,551434020,2200,2200,2200,2200,0
20231113,180000,551434020,2200,2200,2200,2200,0
20231113,175900,551434020,2200,2200,2200,2200,0
20231113,175800,551434020,2200,2200,2200,2200,19854
20231113,175700,551434020,2200,2200,2200,2200,0
20231113,175600,551434020,2200,2200,2200,2200,0
20231113,175500,551434020,2200,2200,2200,2200,0
20231113,175400,551434020,2200,2200,2200,2200,0
20231113,175300,551434020,2200,2200,2200,2200,0
20231113,175200,551434020,2200,2200,2200,2200,0
20231113,175100,551434020,2200,2200,2200,2200,0
20231113,175000,551434020,2200,2200,2200,2200,0
20231113,174900,551434020,2200,2200,2200,2200,0
20231113,174800,551434020,2200,2200,2200,2200,0
20231113,174700,551434020,2200,2200,2200,2200,0
20231113,174600,551434020,2200,2200,2200,2200,0
20231113,174500,551434020,2200,2200,2200,2200,0
20231113,174400,551434020,2200,2200,2200,2200,0
20231113,174300,551434020,2200,2200,2200,2200,0
20231113,174200,551434020,2200,2200,2200,2200,0
20231113,174100,551434020,2200,2200,2200,2200,0
20231113,174000,551434020,2200,2200,2200,2200,0
20231113,173900,551434020,2200,2200,2200,2200,0
20231113,173800,551434020,2200,2200,2200,2200,0
20231113,173700,551434020,2200,2200,2200,2200,0
20231113,173600,551434020,2200,2200,2200,2200,0
20231113,173500,551434020,2200,2200,2200,2200,0
20231113,173400,551434020,2200,2200,2200,2200,0
20231113,173300,551434020,2200,2200,2200,2200,0
20231113,173200,551434020,2200,2200,2200,2200,0
20231113,173100,551434020,2200,2200,2200,2200,0
20231113,173000,551434020,2200,2200,2200,2200,0
20231113,172900,551434020,2200,2200,2200,2200,0
20231113,172800,551434020,2200,2200,2200,2200,19854
20231113,172700,551434020,2200,2200,2200,2200,0
20231113,172600,551434020,2200,2200,2200,2200,0
20231113,172500,551434020,2200,2200,2200,2200,0
20231113,172400,551434020,2200,2200,2200,2200,0
20231113,172300,551434020,2200,2200,2200,2200,0
20231113,172200,551434020,2200,2200,2200,2200,0
20231113,172100,551434020,2200,2200,2200,2200,0
20231113,172000,551434020,2200,2200,2200,2200,0
20231113,171900,551434020,2200,2200,2200,2200,0
20231113,171800,551434020,2200,2200,2200,2200,0
20231113,171700,551434020,2200,2200,2200,2200,0
20231113,171600,551434020,2200,2200,2200,2200,0
20231113,171500,551434020,2200,2200,2200,2200,0
20231113,171400,551434020,2200,2200,2200,2200,0
20231113,171300,551434020,2200,2200,2200,2200,0
20231113,171200,551434020,2200,2200,2200,2200,0
20231113,171100,551434020,2200,2200,2200,2200,0
20231113,171000,551434020,2200,2200,2200,2200,0
20231113,170900,551434020,2200,2200,2200,2200,0
20231113,170800,551434020,2200,2200,2200,2200,0
20231113,170700,551434020,2200,2200,2200,2200,0
20231113,170600,551434020,2200,2200,2200,2200,0
20231113,170500,551434020,2200,2200,2200,2200,0
20231113,170400,551434020,2200,2200,2200,2200,0
20231113,170300,551434020,2200,2200,2200,2200,0
20231113,170200,551434020,2200,2200,2200,2200,0
20231113,170100,551434020,2200,2200,2200,2200,0
20231113,170000,551434020,2200,2200,2200,2200,0
20231113,165900,551434020,2200,2200,2200,2200,0
20231113,165800,551434020,2200,2200,2200,2200,19854
20231113,165700,551434020,2200,2200,2200,2200,0
20231113,165600,551434020,2200,2200,2200,2200,0
20231113,165500,551434020,2200,2200,2200,2200,0
20231113,165400,551434020,2200,2200,2200,2200,0
20231113,165300,551434020,2200,2200,2200,2200,0
20231113,165200,551434020,2200,2200,2200,2200,0
20231113,165100,551434020,2200,2200,2200,2200,0
20231113,165000,551434020,2200,2200,2200,2200,0
20231113,164900,551434020,2200,2200,2200,2200,0
20231113,164800,551434020,2200,2200,2200,2200,0
20231113,164700,551434020,2200,2200,2200,2200,0
20231113,164600,551434020,2200,2200,2200,2200,0
20231113,164500,551434020,2200,2200,2200,2200,0
20231113,164400,551434020,2200,2200,2200,2200,0
20231113,164300,551434020,2200,2200,2200,2200,0
20231113,164200,551434020,2200,2200,2200,2200,0
20231113,164100,551434020,2200,2200,2200,2200,0
20231113,164000,551434020,2200,2200,2200,2200,0
20231113,163900,551434020,2200,2200,2200,2200,0
20231113,163800,551434020,2200,2200,2200,2200,0
20231113,163700,551434020,2200,2200,2200,2200,0
20231113,163600,551434020,2200,2200,2200,2200,0
20231113,163500,551434020,2200,2200,2200,2200,0
20231113,163400,551434020,2200,2200,2200,2200,0
20231113,163300,551434020,2200,2200,2200,2200,0
20231113,163200,551434020,2200,2200,2200,2200,0
20231113,163100,551434020,2200,2200,2200,2200,0
20231113,163000,551434020,2200,2200,2200,2200,0
20231113,162900,551434020,2200,2200,2200,2200,0
20231113,162800,551434020,2200,2200,2200,2200,19854
20231113,162700,551434020,2200,2200,2200,2200,0
20231113,162600,551434020,2200,2200,2200,2200,0
20231113,162500,551434020,2200,2200,2200,2200,0
20231113,162400,551434020,2200,2200,2200,2200,0
20231113,162300,551434020,2200,2200,2200,2200,0
20231113,162200,551434020,2200,2200,2200,2200,0
20231113,162100,551434020,2200,2200,2200,2200,0
20231113,162000,551434020,2200,2200,2200,2200,0
20231113,161900,551434020,2200,2200,2200,2200,0
20231113,161800,551434020,2200,2200,2200,2200,0
20231113,161700,551434020,2200,2200,2200,2200,0
20231113,161600,551434020,2200,2200,2200,2200,0
20231113,161500,551434020,2200,2200,2200,2200,0
20231113,161400,551434020,2200,2200,2200,2200,0
20231113,161300,551434020,2200,2200,2200,2200,0
20231113,161200,551434020,2200,2200,2200,2200,0
20231113,161100,551434020,2200,2200,2200,2200,0
20231113,161000,551434020,2200,2200,2200,2200,0
20231113,160900,551434020,2200,2200,2200,2200,0
20231113,160800,551434020,2200,2200,2200,2200,0
20231113,160700,551434020,2200,2200,2200,2200,0
20231113,160600,551434020,2200,2200,2200,2200,0
20231113,160500,551434020,2200,2200,2200,2200,0
20231113,160400,551434020,2200,2200,2200,2200,0
20231113,160300,551434020,2200,2200,2200,2200,0
20231113,160200,551434020,2200,2200,2200,2200,0
20231113,160100,551434020,2200,2200,2200,2200,0
20231113,160000,551434020,2200,2200,2200,2200,0
20231113,155900,551434020,2200,2200,2200,2200,0
20231113,155800,551434020,2200,2200,2200,2200,19854
20231113,155700,551434020,2200,2200,2200,2200,0
20231113,155600,551434020,2200,2200,2200,2200,0
20231113,155500,551434020,2200,2200,2200,2200,0
20231113,155400,551434020,2200,2200,2200,2200,0
20231113,155300,551434020,2200,2200,2200,2200,0
20231113,155200,551434020,2200,2200,2200,2200,0
20231113,155100,551434020,2200,2200,2200,2200,0
20231113,155000,551434020,2200,2200,2200,2200,0
20231113,154900,551434020,2200,2200,2200,2200,0
20231113,154800,551434020,2200,2200,2200,2200,0
20231113,154700,551434020,2200,2200,2200,2200,0
20231113,154600,551434020,2200,2200,2200,2200,0
20231113,154500,551434020,2200,2200,2200,2200,0
20231113,154400,551434020,2200,2200,2200,2200,0
20231113,154300,551434020,2200,2200,2200,2200,0
20231113,154200,551434020,2200,2200,2200,2200,0
20231113,154100,551434020,2200,2200,2200,2200,0
20231113,154000,551434020,2200,2200,2200,2200,0
20231113,153900,551434020,2200,2200,2200,2200,0
20231113,153800,551434020,2200,2200,2200,2200,0
20231113,153700,551434020,2200,2200,2200,2200,0
20231113,153600,551434020,2200,2200,2200,2200,0
20231113,153500,551434020,2200,2200,2200,2200,0
20231113,153400,551434020,2200,2200,2200,2200,0
20231113,153300,551434020,2200,2200,2200,2200,0
20231113,153200,551434020,2200,2200,2200,2200,0
20231113,153100,551434020,2200,2200,2200,2200,0
20231113,153000,551434020,2200,2200,2200,2200,19854
20231113,152900,507755220,2220,2220,2220,2220,0
20231113,152800,507755220,2220,2220,2220,2220,0
20231113,152700,507755220,2220,2220,2220,2220,0
20231113,152600,507755220,2220,2220,2220,2220,0
20231113,152500,507755220,2220,2220,2220,2220,0
20231113,152400,507755220,2220,2220,2220,2220,0
20231113,152300,507755220,2220,2220,2220,2220,0
20231113,152200,507755220,2220,2220,2220,2220,0
20231113,152100,507755220,2220,2220,2220,2220,0
20231113,152000,507755220,2220,2220,2220,2220,0
20231113,151900,507755220,2220,2220,2220,2215,261
20231113,151800,507176900,2220,2225,2225,2220,19
20231113,151700,507134710,2225,2215,2225,2210,7970
20231113,151600,489441425,2215,2215,2215,2215,332
20231113,151500,488706045,2215,2220,2220,2215,2046
20231113,151400,484174150,2220,2220,2220,2220,66
20231113,151300,484027630,2220,2215,2220,2215,18
20231113,151200,483987720,2215,2220,2220,2215,1604
20231113,151100,480431840,2220,2220,2220,2220,833
20231113,151000,478582580,2220,2220,2220,2220,65
20231113,150900,478438280,2215,2220,2220,2215,430
20231113,150800,477483945,2220,2225,2225,2215,1027
20231113,150700,475209000,2225,2220,2225,2215,316
20231113,150600,474508830,2220,2220,2225,2220,279
20231113,150500,473889445,2225,2225,2225,2225,15
20231113,150400,473856070,2225,2220,2225,2220,167
20231113,150300,473485300,2225,2225,2225,2225,5
20231113,150200,473474175,2220,2225,2225,2220,525
20231113,150100,472308645,2220,2225,2225,2220,103
20231113,150000,472079935,2220,2220,2225,2220,41
20231113,145900,471988790,2220,2220,2225,2220,386
20231113,145800,471131850,2220,2220,2220,2220,1235
20231113,145700,468390150,2220,2220,2220,2220,14
20231113,145600,468359070,2220,2220,2225,2220,147
20231113,145500,468032670,2220,2220,2225,2220,112
20231113,145400,467784025,2220,2220,2225,2220,10
20231113,145300,467761815,2220,2220,2220,2220,2
20231113,145200,467757375,2220,2220,2220,2220,105
20231113,145100,467524275,2220,2225,2225,2220,16
20231113,145000,467488745,2220,2220,2225,2220,11821
20231113,144900,441246090,2225,2225,2225,2225,12
20231113,144800,441219390,2225,2220,2225,2220,1829
20231113,144700,437158965,2225,2220,2225,2220,113
20231113,144600,436908040,2225,2225,2225,2225,207
20231113,144500,436447465,2225,2225,2225,2225,506
20231113,144400,435321615,2225,2225,2225,2225,4
20231113,144300,435312715,2225,2230,2230,2225,7
20231113,144200,435297130,2230,2230,2230,2225,726
20231113,144100,433681760,2230,2225,2230,2225,379
20231113,144000,432838480,2225,2225,2225,2220,4024
20231113,143900,423890080,2225,2225,2225,2225,61
20231113,143800,423754355,2225,2225,2225,2225,45
20231113,143700,423654230,2225,2225,2225,2225,4
20231113,143600,423645330,2225,2225,2225,2225,6
20231113,143500,423631980,2225,2225,2225,2225,1005
20231113,143400,421395855,2225,2225,2225,2225,107
20231113,143300,421157780,2225,2225,2225,2225,205
20231113,143200,420701655,2225,2225,2225,2225,70
20231113,143100,420545905,2225,2225,2225,2225,9
20231113,143000,420525880,2225,2225,2225,2225,7
20231113,142900,420510305,2225,2225,2225,2225,51
20231113,142800,420396830,2225,2225,2225,2220,111
20231113,142700,420150370,2225,2225,2225,2225,3
20231113,142600,420143695,2225,2225,2225,2220,20
20231113,142500,420099250,2225,2225,2225,2220,223
20231113,142400,419604180,2225,2225,2225,2225,32
20231113,142300,419532980,2225,2225,2225,2220,315
20231113,142200,418833630,2225,2220,2225,2220,33
20231113,142100,418760315,2220,2225,2225,2220,31
20231113,142000,418691455,2225,2225,2225,2225,2
20231113,141900,418687005,2225,2225,2225,2225,7
20231113,141800,418671430,2225,2225,2225,2225,2
20231113,141700,418666980,2225,2225,2225,2225,160
20231113,141600,418310980,2225,2225,2225,2225,6
20231113,141500,418297630,2225,2225,2225,2225,5
20231113,141400,418286505,2225,2225,2225,2225,6
20231113,141300,418273155,2225,2225,2225,2225,7
20231113,141200,418257580,2220,2225,2225,2220,152
20231113,141100,417919630,2225,2225,2225,2225,5
20231113,141000,417908505,2225,2225,2225,2225,6
20231113,140900,417895155,2225,2225,2225,2225,16
20231113,140800,417859555,2225,2225,2225,2220,14
20231113,140700,417828455,2225,2220,2225,2220,2857
20231113,140600,411485895,2225,2225,2225,2225,18
20231113,140500,411445845,2225,2225,2225,2225,24
20231113,140400,411392445,2225,2225,2225,2225,123
20231113,140300,411118770,2225,2225,2225,2225,4
20231113,140200,411109870,2225,2225,2225,2225,3692
20231113,140100,402895170,2225,2225,2225,2225,5
20231113,140000,402884045,2225,2225,2225,2225,15
20231113,135900,402850670,2225,2225,2225,2220,46
20231113,135800,402748510,2225,2225,2225,2225,53
20231113,135700,402630585,2225,2225,2225,2225,33
20231113,135600,402557160,2225,2225,2225,2220,85
20231113,135500,402368260,2225,2225,2225,2225,4
20231113,135400,402359360,2225,2225,2225,2225,17
20231113,135300,402321535,2225,2225,2225,2225,5
20231113,135200,402310410,2225,2225,2225,2225,5
20231113,135100,402299285,2225,2220,2225,2220,77
20231113,135000,402128320,2220,2225,2225,2220,201
20231113,134900,401682070,2225,2220,2225,2220,7
20231113,134800,401666525,2225,2225,2225,2220,6
20231113,134700,401653185,2225,2225,2225,2225,306
20231113,134600,400972335,2225,2225,2225,2220,4
20231113,134500,400963445,2225,2220,2225,2215,838
20231113,134400,399105580,2220,2225,2225,2220,405
20231113,134300,398206285,2220,2225,2225,2220,106
20231113,134200,397970635,2225,2220,2225,2220,27
20231113,134100,397910685,2220,2215,2220,2215,8
20231113,134000,397892930,2225,2225,2225,2225,57
20231113,133900,397766105,2230,2230,2230,2215,3579
20231113,133800,389827075,2230,2230,2230,2230,51
20231113,133700,389713345,2230,2230,2230,2230,5
20231113,133600,389702195,2230,2230,2230,2225,49
20231113,133500,389593145,2230,2230,2230,2230,15
20231113,133400,389559695,2230,2230,2230,2225,48
20231113,133300,389452875,2230,2230,2230,2230,12
20231113,133200,389426115,2230,2230,2230,2230,50
20231113,133100,389314615,2230,2230,2230,2230,1
20231113,133000,389312385,2230,2230,2230,2230,7
20231113,132900,389296775,2230,2230,2230,2230,4
20231113,132800,389287855,2230,2230,2230,2230,8
20231113,132700,389270015,2230,2230,2230,2230,61
20231113,132600,389133985,2230,2230,2230,2230,35
20231113,132500,389055935,2230,2230,2230,2230,49
20231113,132400,388946665,2230,2225,2230,2225,24
20231113,132300,388893250,2225,2225,2225,2225,5
20231113,132200,388882125,2225,2225,2225,2225,302
20231113,132100,388210175,2225,2225,2225,2225,18
20231113,132000,388170125,2225,2225,2225,2225,59
20231113,131900,388038850,2225,2225,2225,2225,1061
20231113,131800,385678125,2230,2230,2230,2230,3
20231113,131700,385671435,2230,2230,2230,2230,8
20231113,131600,385653595,2230,2230,2230,2230,5
20231113,131500,385642445,2225,2230,2230,2225,121
20231113,131400,385372660,2230,2230,2230,2230,2
20231113,131300,385368200,2225,2230,2230,2225,30
20231113,131200,385301420,2230,2230,2230,2230,1
20231113,131100,385299190,2220,2220,2220,2220,89
20231113,131000,385101610,2215,2225,2225,2215,1018
20231113,130900,382845790,2225,2220,2225,2215,1495
20231113,130800,379534275,2225,2225,2225,2225,3
20231113,130700,379527600,2230,2230,2230,2220,42
20231113,130600,379434340,2220,2230,2230,2220,3592
20231113,130500,371460030,2220,2230,2230,2220,1012
20231113,130400,369213320,2235,2225,2235,2220,196
20231113,130300,368777985,2225,2225,2235,2220,1023
20231113,130200,366506780,2235,2235,2235,2225,317
20231113,130100,365801385,2235,2235,2235,2225,4
20231113,130000,365792455,2235,2230,2235,2225,1067
20231113,125900,363418365,2230,2235,2235,2230,18
20231113,125800,363378220,2235,2235,2235,2235,3
20231113,125700,363371515,2235,2235,2235,2235,3
20231113,125600,363364810,2220,2235,2235,2220,458
20231113,125500,362345775,2235,2225,2235,2225,481
20231113,125400,361275535,2225,2230,2230,2225,124
20231113,125300,360999620,2230,2235,2235,2230,51
20231113,125200,360885705,2235,2225,2235,2225,18
20231113,125100,360845485,2230,2230,2230,2230,4
20231113,125000,360836565,2235,2235,2235,2235,2
20231113,124900,360832095,2225,2230,2230,2225,526
20231113,124800,359661715,2230,2235,2235,2230,20
20231113,124700,359617025,2225,2225,2225,2225,1854
20231113,124600,355491875,2230,2235,2235,2230,10
20231113,124500,355469555,2235,2225,2235,2225,56
20231113,124400,355344935,2230,2240,2240,2230,550
20231113,124300,354118400,2240,2235,2240,2230,403
20231113,124200,353217695,2240,2235,2240,2235,163
20231113,124100,352853335,2235,2235,2235,2235,4
20231113,124000,352844395,2235,2235,2235,2235,20
20231113,123900,352799695,2235,2235,2235,2235,8
20231113,123800,352781815,2235,2235,2235,2230,3
20231113,123700,352775115,2235,2235,2235,2230,24
20231113,123600,352721485,2235,2235,2235,2235,1
20231113,123500,352719250,2235,2235,2235,2235,8
20231113,123400,352701370,2235,2230,2235,2230,473
20231113,123300,351646565,2230,2230,2235,2230,4484
20231113,123200,341647225,2235,2235,2235,2235,180
20231113,123100,341244925,2235,2235,2235,2230,2515
20231113,123000,335636400,2235,2230,2235,2230,2503
20231113,122900,330054695,2235,2235,2235,2230,194
20231113,122800,329621895,2235,2230,2235,2230,13
20231113,122700,329592890,2235,2235,2235,2235,155
20231113,122600,329246465,2235,2235,2235,2235,308
20231113,122500,328558085,2235,2235,2235,2235,9
20231113,122400,328537970,2235,2235,2235,2235,9
20231113,122300,328517855,2240,2240,2240,2240,3
20231113,122200,328511135,2240,2240,2240,2240,6
20231113,122100,328497695,2240,2240,2240,2240,1
20231113,122000,328495455,2235,2235,2235,2230,111
20231113,121900,328247870,2235,2235,2235,2235,86
20231113,121800,328055660,2235,2235,2235,2235,7
20231113,121700,328040015,2235,2240,2240,2235,8
20231113,121600,328022130,2240,2240,2240,2240,2
20231113,121500,328017650,2240,2235,2240,2235,6
20231113,121400,328004215,2230,2235,2235,2230,478
20231113,121300,326938190,2235,2240,2240,2235,15
20231113,121200,326904660,2240,2240,2240,2240,5
20231113,121100,326893460,2235,2235,2235,2235,244
20231113,121000,326348120,2235,2235,2235,2235,66
20231113,120900,326200610,2235,2235,2240,2230,2174
20231113,120800,321341500,2240,2240,2240,2235,5014
20231113,120700,310135195,2240,2240,2240,2240,8
20231113,120600,310117275,2240,2240,2240,2240,4
20231113,120500,310108315,2240,2240,2240,2235,69
20231113,120400,309954070,2240,2240,2240,2240,6
20231113,120300,309940630,2240,2235,2240,2235,1937
20231113,120200,305611395,2235,2235,2235,2235,391
20231113,120100,304737510,2235,2235,2235,2235,36
20231113,120000,304657050,2235,2235,2235,2235,54
20231113,115900,304536360,2235,2235,2235,2235,23
20231113,115800,304484955,2235,2240,2240,2235,1987
20231113,115700,300043980,2240,2240,2240,2240,95
20231113,115600,299831180,2240,2240,2240,2240,874
20231113,115500,297873420,2240,2240,2240,2240,7
20231113,115400,297857740,2240,2240,2240,2240,3
20231113,115300,297851020,2240,2240,2240,2240,44
20231113,115200,297752460,2240,2240,2240,2240,7
20231113,115100,297736780,2240,2240,2240,2240,10
20231113,115000,297714380,2240,2240,2240,2240,2
20231113,114900,297709900,2240,2240,2240,2240,4
20231113,114800,297700940,2240,2240,2240,2240,5
20231113,114700,297689740,2240,2240,2240,2240,9
20231113,114600,297669580,2240,2240,2240,2240,4
20231113,114500,297660620,2240,2240,2240,2240,3
20231113,114400,297653900,2240,2240,2240,2240,788
20231113,114300,295888780,2245,2245,2245,2245,2466
20231113,114200,290352610,2245,2245,2245,2245,6
20231113,114100,290339140,2245,2245,2245,2245,89
20231113,114000,290139335,2245,2245,2245,2240,1304
20231113,113900,287218355,2245,2245,2245,2240,4
20231113,113800,287209380,2250,2250,2250,2245,9
20231113,113700,287189150,2250,2250,2250,2250,0
20231113,113600,287189150,2250,2245,2250,2245,26
20231113,113500,287130770,2250,2250,2250,2250,1425
20231113,113400,283924520,2250,2250,2250,2250,6
20231113,113300,283911020,2250,2250,2250,2250,61
20231113,113200,283773770,2250,2245,2250,2245,11
20231113,113100,283749060,2245,2245,2245,2245,8
20231113,113000,283731100,2245,2240,2250,2240,778
20231113,112900,281984505,2245,2245,2245,2240,610
20231113,112800,280618035,2245,2245,2245,2240,1003
20231113,112700,278371300,2245,2245,2245,2240,1116
20231113,112600,275870880,2240,2245,2245,2240,2001
20231113,112500,271388635,2245,2245,2245,2245,27
20231113,112400,271328020,2245,2245,2245,2245,13
20231113,112300,271298835,2245,2245,2245,2245,4
20231113,112200,271289855,2245,2245,2245,2245,4
20231113,112100,271280875,2245,2245,2245,2245,35
20231113,112000,271202300,2245,2245,2245,2245,4
20231113,111900,271193320,2245,2245,2250,2245,127
20231113,111800,270908200,2245,2245,2245,2245,54
20231113,111700,270786970,2245,2245,2245,2240,3613
20231113,111600,262693790,2245,2245,2245,2245,98
20231113,111500,262473780,2240,2245,2245,2240,1310
20231113,111400,259537860,2245,2245,2245,2240,109
20231113,111300,259293255,2245,2245,2245,2245,11
20231113,111200,259268560,2245,2245,2245,2245,2
20231113,111100,259264070,2245,2245,2245,2245,4
20231113,111000,259255090,2245,2245,2245,2245,206
20231113,110900,258792620,2245,2245,2245,2240,1507
20231113,110800,255416905,2245,2245,2245,2240,262
20231113,110700,254829970,2245,2245,2245,2245,6
20231113,110600,254816500,2245,2245,2250,2245,1273
20231113,110500,251958595,2250,2250,2250,2250,12
20231113,110400,251931595,2250,2250,2250,2250,56
20231113,110300,251805595,2250,2250,2250,2250,158
20231113,110200,251450095,2250,2250,2250,2250,251
20231113,110100,250885345,2245,2245,2250,2245,449
20231113,110000,249876330,2250,2250,2250,2250,8
20231113,105900,249858330,2250,2250,2250,2250,55
20231113,105800,249734580,2250,2250,2250,2250,227
20231113,105700,249223830,2245,2250,2250,2245,81
20231113,105600,249041920,2250,2250,2250,2250,55
20231113,105500,248918170,2250,2250,2250,2250,2
20231113,105400,248913670,2245,2250,2250,2245,33
20231113,105300,248839570,2250,2250,2250,2250,8
20231113,105200,248821570,2250,2240,2250,2240,3504
20231113,105100,240955110,2240,2240,2245,2240,11
20231113,105000,240930460,2240,2240,2240,2240,4157
20231113,104900,231618780,2240,2240,2240,2235,15
20231113,104800,231585185,2240,2240,2240,2240,2
20231113,104700,231580705,2240,2240,2240,2235,7
20231113,104600,231565030,2235,2240,2240,2235,103
20231113,104500,231334780,2240,2240,2240,2240,141
20231113,104400,231018940,2240,2235,2240,2235,702
20231113,104300,229449965,2235,2235,2235,2235,0
20231113,104200,229449965,2235,2235,2235,2235,0
20231113,104100,229449965,2235,2235,2235,2235,402
20231113,104000,228551495,2235,2235,2235,2235,233
20231113,103900,228030740,2235,2235,2235,2235,0
20231113,103800,228030740,2235,2235,2235,2235,4
20231113,103700,228021800,2235,2235,2235,2235,0
20231113,103600,228021800,2235,2235,2235,2235,1603
20231113,103500,224439095,2240,2240,2240,2240,229
20231113,103400,223926135,2240,2240,2240,2240,28
20231113,103300,223863415,2240,2240,2240,2240,32
20231113,103200,223791735,2240,2240,2240,2240,5
20231113,103100,223780535,2240,2240,2240,2240,30
20231113,103000,223713335,2240,2240,2240,2240,23069
20231113,102900,172038775,2245,2245,2245,2245,0
20231113,102800,172038775,2245,2250,2250,2245,17
20231113,102700,172000605,2240,2240,2240,2240,1472
20231113,102600,168703325,2250,2250,2250,2250,50
20231113,102500,168590825,2250,2250,2250,2250,2
20231113,102400,168586325,2240,2240,2240,2240,199
20231113,102300,168140565,2240,2240,2240,2240,5
20231113,102200,168129365,2245,2250,2250,2245,11
20231113,102100,168104645,2255,2235,2255,2235,6
20231113,102000,168091215,2235,2240,2240,2235,1154
20231113,101900,165508060,2260,2260,2260,2260,1
20231113,101800,165505800,2250,2240,2250,2240,645
20231113,101700,164060950,2250,2250,2250,2250,0
20231113,101600,164060950,2250,2250,2250,2250,14
20231113,101500,164029450,2260,2255,2260,2255,30
20231113,101400,163961670,2240,2250,2260,2240,449
20231113,101300,162947510,2250,2260,2260,2250,33
20231113,101200,162873150,2260,2260,2260,2260,1111
20231113,101100,160362290,2260,2240,2260,2240,178
20231113,101000,159963530,2240,2245,2245,2240,120
20231113,100900,159694630,2245,2245,2245,2245,769
20231113,100800,157968225,2245,2245,2245,2245,50
20231113,100700,157855975,2260,2245,2260,2245,16
20231113,100600,157820040,2245,2245,2260,2245,3
20231113,100500,157813290,2240,2240,2240,2240,1
20231113,100400,157811050,2260,2260,2260,2260,0
20231113,100300,157811050,2260,2245,2260,2235,3645
20231113,100200,149661090,2245,2250,2250,2245,650
20231113,100100,148198835,2250,2250,2250,2250,0
20231113,100000,148198835,2250,2250,2250,2250,533
20231113,095900,146999585,2250,2250,2250,2250,25
20231113,095800,146943335,2250,2250,2250,2250,0
20231113,095700,146943335,2250,2245,2250,2245,79
20231113,095600,146765715,2250,2250,2250,2250,11
20231113,095500,146740965,2250,2250,2250,2250,5
20231113,095400,146729715,2250,2250,2250,2250,18
20231113,095300,146689215,2250,2250,2250,2250,13
20231113,095200,146659965,2250,2240,2250,2240,3641
20231113,095100,138483890,2240,2240,2240,2240,707
20231113,095000,136900210,2235,2235,2235,2235,0
20231113,094900,136900210,2235,2240,2240,2235,15
20231113,094800,136866660,2240,2240,2240,2240,2
20231113,094700,136862180,2235,2235,2235,2235,0
20231113,094600,136862180,2235,2240,2240,2235,705
20231113,094500,135284480,2240,2240,2240,2240,1
20231113,094400,135282240,2240,2240,2240,2240,14
20231113,094300,135250880,2245,2245,2245,2245,13
20231113,094200,135221695,2245,2245,2245,2235,118
20231113,094100,134957755,2245,2245,2245,2235,2193
20231113,094000,130056280,2245,2240,2245,2240,888
20231113,093900,128063160,2240,2240,2240,2240,3
20231113,093800,128056440,2240,2240,2240,2240,82
20231113,093700,127872760,2240,2240,2240,2240,31
20231113,093600,127803320,2240,2240,2240,2240,4
20231113,093500,127794360,2240,2240,2240,2240,9
20231113,093400,127774200,2240,2240,2240,2240,305
20231113,093300,127091000,2240,2245,2245,2240,129
20231113,093200,126801970,2245,2250,2250,2225,11020
20231113,093100,102204835,2250,2250,2250,2250,7
20231113,093000,102189085,2250,2250,2250,2250,21
20231113,092900,102141835,2250,2245,2250,2240,433
20231113,092800,101171180,2245,2245,2245,2245,5233
20231113,092700,89423095,2245,2245,2245,2245,39
20231113,092600,89335540,2250,2240,2250,2240,323
20231113,092500,88610940,2240,2250,2250,2235,7881
20231113,092400,70917190,2255,2260,2260,2255,2229
20231113,092300,65889795,2260,2260,2260,2260,1592
20231113,092200,62291875,2270,2270,2270,2270,0
20231113,092100,62291875,2270,2260,2270,2255,1328
20231113,092000,59296185,2270,2270,2270,2260,316
20231113,091900,58581965,2270,2260,2270,2260,310
20231113,091800,57878465,2270,2270,2270,2270,51
20231113,091700,57762695,2255,2255,2255,2255,982
20231113,091600,55548285,2260,2260,2260,2260,200
20231113,091500,55096285,2265,2260,2265,2260,46
20231113,091400,54992315,2265,2265,2265,2265,5099
20231113,091300,43443080,2270,2265,2270,2265,858
20231113,091200,41499440,2270,2270,2270,2265,2790
20231113,091100,35180080,2265,2265,2265,2265,114
20231113,091000,34921870,2265,2270,2270,2265,617
20231113,090900,33523440,2270,2270,2270,2270,559
20231113,090800,32254510,2270,2270,2275,2270,1479
20231113,090700,28897175,2275,2270,2275,2270,1932
20231113,090600,24511530,2270,2265,2270,2265,1859
20231113,090500,20298395,2265,2265,2265,2265,148
20231113,090400,19963175,2265,2260,2265,2260,2001
20231113,090300,15440910,2260,2260,2265,2255,3114
20231113,090200,8409160,2265,2265,2265,2260,803
20231113,090100,6594020,2270,2270,2270,2270,147
20231113,090000,6260330,2270,2260,2270,2260,2168