stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,195400,1254592200,2315,2315,2315,2315,7338
20231116,195300,1254592200,2315,2315,2315,2315,0
20231116,195200,1254592200,2315,2315,2315,2315,0
20231116,195100,1254592200,2315,2315,2315,2315,0
20231116,195000,1254592200,2315,2315,2315,2315,0
20231116,194900,1254592200,2315,2315,2315,2315,0
20231116,194800,1254592200,2315,2315,2315,2315,0
20231116,194700,1254592200,2315,2315,2315,2315,0
20231116,194600,1254592200,2315,2315,2315,2315,0
20231116,194500,1254592200,2315,2315,2315,2315,0
20231116,194400,1254592200,2315,2315,2315,2315,0
20231116,194300,1254592200,2315,2315,2315,2315,0
20231116,194200,1254592200,2315,2315,2315,2315,0
20231116,194100,1254592200,2315,2315,2315,2315,0
20231116,194000,1254592200,2315,2315,2315,2315,0
20231116,193900,1254592200,2315,2315,2315,2315,0
20231116,193800,1254592200,2315,2315,2315,2315,0
20231116,193700,1254592200,2315,2315,2315,2315,0
20231116,193600,1254592200,2315,2315,2315,2315,0
20231116,193500,1254592200,2315,2315,2315,2315,0
20231116,193400,1254592200,2315,2315,2315,2315,0
20231116,193300,1254592200,2315,2315,2315,2315,0
20231116,193200,1254592200,2315,2315,2315,2315,0
20231116,193100,1254592200,2315,2315,2315,2315,0
20231116,193000,1254592200,2315,2315,2315,2315,0
20231116,192900,1254592200,2315,2315,2315,2315,0
20231116,192800,1254592200,2315,2315,2315,2315,0
20231116,192700,1254592200,2315,2315,2315,2315,0
20231116,192600,1254592200,2315,2315,2315,2315,0
20231116,192500,1254592200,2315,2315,2315,2315,0
20231116,192400,1254592200,2315,2315,2315,2315,7338
20231116,192300,1254592200,2315,2315,2315,2315,0
20231116,192200,1254592200,2315,2315,2315,2315,0
20231116,192100,1254592200,2315,2315,2315,2315,0
20231116,192000,1254592200,2315,2315,2315,2315,0
20231116,191900,1254592200,2315,2315,2315,2315,0
20231116,191800,1254592200,2315,2315,2315,2315,0
20231116,191700,1254592200,2315,2315,2315,2315,0
20231116,191600,1254592200,2315,2315,2315,2315,0
20231116,191500,1254592200,2315,2315,2315,2315,0
20231116,191400,1254592200,2315,2315,2315,2315,0
20231116,191300,1254592200,2315,2315,2315,2315,0
20231116,191200,1254592200,2315,2315,2315,2315,0
20231116,191100,1254592200,2315,2315,2315,2315,0
20231116,191000,1254592200,2315,2315,2315,2315,0
20231116,190900,1254592200,2315,2315,2315,2315,0
20231116,190800,1254592200,2315,2315,2315,2315,0
20231116,190700,1254592200,2315,2315,2315,2315,0
20231116,190600,1254592200,2315,2315,2315,2315,0
20231116,190500,1254592200,2315,2315,2315,2315,0
20231116,190400,1254592200,2315,2315,2315,2315,0
20231116,190300,1254592200,2315,2315,2315,2315,0
20231116,190200,1254592200,2315,2315,2315,2315,0
20231116,190100,1254592200,2315,2315,2315,2315,0
20231116,190000,1254592200,2315,2315,2315,2315,0
20231116,185900,1254592200,2315,2315,2315,2315,0
20231116,185800,1254592200,2315,2315,2315,2315,0
20231116,185700,1254592200,2315,2315,2315,2315,0
20231116,185600,1254592200,2315,2315,2315,2315,0
20231116,185500,1254592200,2315,2315,2315,2315,0
20231116,185400,1254592200,2315,2315,2315,2315,7338
20231116,185300,1254592200,2315,2315,2315,2315,0
20231116,185200,1254592200,2315,2315,2315,2315,0
20231116,185100,1254592200,2315,2315,2315,2315,0
20231116,185000,1254592200,2315,2315,2315,2315,0
20231116,184900,1254592200,2315,2315,2315,2315,0
20231116,184800,1254592200,2315,2315,2315,2315,0
20231116,184700,1254592200,2315,2315,2315,2315,0
20231116,184600,1254592200,2315,2315,2315,2315,0
20231116,184500,1254592200,2315,2315,2315,2315,0
20231116,184400,1254592200,2315,2315,2315,2315,0
20231116,184300,1254592200,2315,2315,2315,2315,0
20231116,184200,1254592200,2315,2315,2315,2315,0
20231116,184100,1254592200,2315,2315,2315,2315,0
20231116,184000,1254592200,2315,2315,2315,2315,0
20231116,183900,1254592200,2315,2315,2315,2315,0
20231116,183800,1254592200,2315,2315,2315,2315,0
20231116,183700,1254592200,2315,2315,2315,2315,0
20231116,183600,1254592200,2315,2315,2315,2315,0
20231116,183500,1254592200,2315,2315,2315,2315,0
20231116,183400,1254592200,2315,2315,2315,2315,0
20231116,183300,1254592200,2315,2315,2315,2315,0
20231116,183200,1254592200,2315,2315,2315,2315,0
20231116,183100,1254592200,2315,2315,2315,2315,0
20231116,183000,1254592200,2315,2315,2315,2315,0
20231116,182900,1254592200,2315,2315,2315,2315,0
20231116,182800,1254592200,2315,2315,2315,2315,0
20231116,182700,1254592200,2315,2315,2315,2315,0
20231116,182600,1254592200,2315,2315,2315,2315,0
20231116,182500,1254592200,2315,2315,2315,2315,0
20231116,182400,1254592200,2315,2315,2315,2315,7338
20231116,182300,1254592200,2315,2315,2315,2315,0
20231116,182200,1254592200,2315,2315,2315,2315,0
20231116,182100,1254592200,2315,2315,2315,2315,0
20231116,182000,1254592200,2315,2315,2315,2315,0
20231116,181900,1254592200,2315,2315,2315,2315,0
20231116,181800,1254592200,2315,2315,2315,2315,0
20231116,181700,1254592200,2315,2315,2315,2315,0
20231116,181600,1254592200,2315,2315,2315,2315,0
20231116,181500,1254592200,2315,2315,2315,2315,0
20231116,181400,1254592200,2315,2315,2315,2315,0
20231116,181300,1254592200,2315,2315,2315,2315,0
20231116,181200,1254592200,2315,2315,2315,2315,0
20231116,181100,1254592200,2315,2315,2315,2315,0
20231116,181000,1254592200,2315,2315,2315,2315,0
20231116,180900,1254592200,2315,2315,2315,2315,0
20231116,180800,1254592200,2315,2315,2315,2315,0
20231116,180700,1254592200,2315,2315,2315,2315,0
20231116,180600,1254592200,2315,2315,2315,2315,0
20231116,180500,1254592200,2315,2315,2315,2315,0
20231116,180400,1254592200,2315,2315,2315,2315,0
20231116,180300,1254592200,2315,2315,2315,2315,0
20231116,180200,1254592200,2315,2315,2315,2315,0
20231116,180100,1254592200,2315,2315,2315,2315,0
20231116,180000,1254592200,2315,2315,2315,2315,0
20231116,175900,1254592200,2315,2315,2315,2315,0
20231116,175800,1254592200,2315,2315,2315,2315,0
20231116,175700,1254592200,2315,2315,2315,2315,0
20231116,175600,1254592200,2315,2315,2315,2315,0
20231116,175500,1254592200,2315,2315,2315,2315,0
20231116,175400,1254592200,2315,2315,2315,2315,7338
20231116,175300,1254592200,2315,2315,2315,2315,0
20231116,175200,1254592200,2315,2315,2315,2315,0
20231116,175100,1254592200,2315,2315,2315,2315,0
20231116,175000,1254592200,2315,2315,2315,2315,0
20231116,174900,1254592200,2315,2315,2315,2315,0
20231116,174800,1254592200,2315,2315,2315,2315,0
20231116,174700,1254592200,2315,2315,2315,2315,0
20231116,174600,1254592200,2315,2315,2315,2315,0
20231116,174500,1254592200,2315,2315,2315,2315,0
20231116,174400,1254592200,2315,2315,2315,2315,0
20231116,174300,1254592200,2315,2315,2315,2315,0
20231116,174200,1254592200,2315,2315,2315,2315,0
20231116,174100,1254592200,2315,2315,2315,2315,0
20231116,174000,1254592200,2315,2315,2315,2315,0
20231116,173900,1254592200,2315,2315,2315,2315,0
20231116,173800,1254592200,2315,2315,2315,2315,0
20231116,173700,1254592200,2315,2315,2315,2315,0
20231116,173600,1254592200,2315,2315,2315,2315,0
20231116,173500,1254592200,2315,2315,2315,2315,0
20231116,173400,1254592200,2315,2315,2315,2315,0
20231116,173300,1254592200,2315,2315,2315,2315,0
20231116,173200,1254592200,2315,2315,2315,2315,0
20231116,173100,1254592200,2315,2315,2315,2315,0
20231116,173000,1254592200,2315,2315,2315,2315,0
20231116,172900,1254592200,2315,2315,2315,2315,0
20231116,172800,1254592200,2315,2315,2315,2315,0
20231116,172700,1254592200,2315,2315,2315,2315,0
20231116,172600,1254592200,2315,2315,2315,2315,0
20231116,172500,1254592200,2315,2315,2315,2315,0
20231116,172400,1254592200,2315,2315,2315,2315,7338
20231116,172300,1254592200,2315,2315,2315,2315,0
20231116,172200,1254592200,2315,2315,2315,2315,0
20231116,172100,1254592200,2315,2315,2315,2315,0
20231116,172000,1254592200,2315,2315,2315,2315,0
20231116,171900,1254592200,2315,2315,2315,2315,0
20231116,171800,1254592200,2315,2315,2315,2315,0
20231116,171700,1254592200,2315,2315,2315,2315,0
20231116,171600,1254592200,2315,2315,2315,2315,0
20231116,171500,1254592200,2315,2315,2315,2315,0
20231116,171400,1254592200,2315,2315,2315,2315,0
20231116,171300,1254592200,2315,2315,2315,2315,0
20231116,171200,1254592200,2315,2315,2315,2315,0
20231116,171100,1254592200,2315,2315,2315,2315,0
20231116,171000,1254592200,2315,2315,2315,2315,0
20231116,170900,1254592200,2315,2315,2315,2315,0
20231116,170800,1254592200,2315,2315,2315,2315,0
20231116,170700,1254592200,2315,2315,2315,2315,0
20231116,170600,1254592200,2315,2315,2315,2315,0
20231116,170500,1254592200,2315,2315,2315,2315,0
20231116,170400,1254592200,2315,2315,2315,2315,0
20231116,170300,1254592200,2315,2315,2315,2315,0
20231116,170200,1254592200,2315,2315,2315,2315,0
20231116,170100,1254592200,2315,2315,2315,2315,0
20231116,170000,1254592200,2315,2315,2315,2315,0
20231116,165900,1254592200,2315,2315,2315,2315,0
20231116,165800,1254592200,2315,2315,2315,2315,0
20231116,165700,1254592200,2315,2315,2315,2315,0
20231116,165600,1254592200,2315,2315,2315,2315,0
20231116,165500,1254592200,2315,2315,2315,2315,0
20231116,165400,1254592200,2315,2315,2315,2315,7338
20231116,165300,1254592200,2315,2315,2315,2315,0
20231116,165200,1254592200,2315,2315,2315,2315,0
20231116,165100,1254592200,2315,2315,2315,2315,0
20231116,165000,1254592200,2315,2315,2315,2315,0
20231116,164900,1254592200,2315,2315,2315,2315,0
20231116,164800,1254592200,2315,2315,2315,2315,0
20231116,164700,1254592200,2315,2315,2315,2315,0
20231116,164600,1254592200,2315,2315,2315,2315,0
20231116,164500,1254592200,2315,2315,2315,2315,0
20231116,164400,1254592200,2315,2315,2315,2315,0
20231116,164300,1254592200,2315,2315,2315,2315,0
20231116,164200,1254592200,2315,2315,2315,2315,0
20231116,164100,1254592200,2315,2315,2315,2315,0
20231116,164000,1254592200,2315,2315,2315,2315,0
20231116,163900,1254592200,2315,2315,2315,2315,0
20231116,163800,1254592200,2315,2315,2315,2315,0
20231116,163700,1254592200,2315,2315,2315,2315,0
20231116,163600,1254592200,2315,2315,2315,2315,0
20231116,163500,1254592200,2315,2315,2315,2315,0
20231116,163400,1254592200,2315,2315,2315,2315,0
20231116,163300,1254592200,2315,2315,2315,2315,0
20231116,163200,1254592200,2315,2315,2315,2315,0
20231116,163100,1254592200,2315,2315,2315,2315,0
20231116,163000,1254592200,2315,2315,2315,2315,7338
20231116,162900,1237604730,2320,2320,2320,2320,0
20231116,162800,1237604730,2320,2320,2320,2320,0
20231116,162700,1237604730,2320,2320,2320,2320,0
20231116,162600,1237604730,2320,2320,2320,2320,0
20231116,162500,1237604730,2320,2320,2320,2320,0
20231116,162400,1237604730,2320,2320,2320,2320,0
20231116,162300,1237604730,2320,2320,2320,2320,0
20231116,162200,1237604730,2320,2320,2320,2320,0
20231116,162100,1237604730,2320,2320,2320,2320,0
20231116,162000,1237604730,2320,2320,2320,2320,0
20231116,161900,1237604730,2320,2325,2325,2320,2105
20231116,161800,1232718910,2325,2325,2325,2325,520
20231116,161700,1231509910,2325,2325,2325,2325,318
20231116,161600,1230770560,2325,2325,2325,2325,33
20231116,161500,1230693835,2325,2325,2325,2325,0
20231116,161400,1230693835,2325,2325,2325,2325,535
20231116,161300,1229449960,2320,2320,2320,2320,0
20231116,161200,1229449960,2320,2320,2325,2320,1699
20231116,161100,1225508275,2320,2320,2320,2320,3212
20231116,161000,1218056435,2320,2320,2320,2320,46
20231116,160900,1217949715,2320,2320,2320,2320,1003
20231116,160800,1215622755,2320,2320,2320,2315,4969
20231116,160700,1204094680,2325,2325,2325,2320,335
20231116,160600,1203316805,2320,2320,2320,2320,438
20231116,160500,1202300645,2320,2320,2320,2320,86
20231116,160400,1202101125,2325,2325,2325,2325,19
20231116,160300,1202056950,2325,2325,2325,2325,2620
20231116,160200,1195965450,2320,2320,2320,2320,86
20231116,160100,1195765930,2325,2325,2325,2325,327
20231116,160000,1195005655,2325,2325,2325,2325,73
20231116,155900,1194835930,2320,2320,2320,2320,200
20231116,155800,1194371930,2320,2320,2320,2320,97
20231116,155700,1194146890,2320,2320,2320,2320,10
20231116,155600,1194123690,2320,2320,2320,2320,160
20231116,155500,1193752490,2325,2325,2325,2325,20
20231116,155400,1193705990,2325,2325,2325,2325,17
20231116,155300,1193666465,2325,2320,2325,2320,52
20231116,155200,1193545815,2325,2320,2325,2320,495
20231116,155100,1192397410,2320,2320,2320,2320,33
20231116,155000,1192320850,2320,2320,2320,2320,38
20231116,154900,1192232690,2320,2320,2320,2320,0
20231116,154800,1192232690,2320,2320,2320,2320,0
20231116,154700,1192232690,2320,2320,2320,2320,15
20231116,154600,1192197890,2320,2320,2320,2320,57
20231116,154500,1192065650,2320,2320,2320,2320,3560
20231116,154400,1183806450,2320,2320,2320,2320,0
20231116,154300,1183806450,2320,2320,2320,2320,7
20231116,154200,1183790210,2320,2320,2320,2320,246
20231116,154100,1183219490,2320,2320,2320,2320,3
20231116,154000,1183212530,2320,2320,2320,2320,96
20231116,153900,1182989810,2320,2320,2320,2320,20
20231116,153800,1182943410,2320,2320,2320,2320,0
20231116,153700,1182943410,2320,2320,2320,2320,100
20231116,153600,1182711410,2320,2320,2320,2320,2
20231116,153500,1182706770,2315,2315,2315,2315,1
20231116,153400,1182704455,2320,2320,2320,2320,52
20231116,153300,1182583815,2315,2320,2320,2315,406
20231116,153200,1181642150,2320,2320,2320,2320,0
20231116,153100,1181642150,2320,2320,2320,2320,514
20231116,153000,1180449670,2320,2320,2320,2320,2130
20231116,152900,1175508070,2320,2320,2320,2320,70
20231116,152800,1175345670,2320,2320,2320,2320,863
20231116,152700,1173343510,2320,2320,2320,2320,0
20231116,152600,1173343510,2320,2320,2320,2320,1015
20231116,152500,1170988710,2320,2315,2320,2315,28
20231116,152400,1170923875,2315,2315,2315,2315,46
20231116,152300,1170817385,2315,2320,2320,2315,79
20231116,152200,1170634250,2320,2320,2320,2320,2020
20231116,152100,1165947850,2320,2320,2320,2320,122
20231116,152000,1165664810,2320,2315,2320,2315,105
20231116,151900,1165421455,2320,2320,2320,2320,1330
20231116,151800,1162335855,2315,2320,2320,2315,185
20231116,151700,1161907065,2320,2320,2320,2315,1398
20231116,151600,1158670205,2320,2320,2320,2320,300
20231116,151500,1157974205,2320,2320,2320,2320,1769
20231116,151400,1153870125,2325,2320,2325,2315,5166
20231116,151300,1141885110,2320,2315,2320,2315,810
20231116,151200,1140006410,2320,2320,2320,2320,17
20231116,151100,1139966970,2320,2315,2320,2315,1467
20231116,151000,1136570850,2320,2320,2320,2315,92
20231116,150900,1136357760,2320,2320,2320,2320,0
20231116,150800,1136357760,2320,2320,2320,2315,901
20231116,150700,1134269440,2320,2320,2320,2320,2310
20231116,150600,1128910240,2320,2320,2320,2320,201
20231116,150500,1128443920,2320,2315,2320,2315,1031
20231116,150400,1126052055,2320,2320,2320,2320,656
20231116,150300,1124530135,2320,2320,2320,2320,130
20231116,150200,1124228535,2320,2320,2320,2320,129
20231116,150100,1123929255,2320,2320,2320,2320,2
20231116,150000,1123924615,2315,2320,2320,2315,105
20231116,145900,1123681315,2320,2320,2320,2320,3
20231116,145800,1123674355,2315,2320,2320,2315,272
20231116,145700,1123044565,2320,2320,2320,2320,1480
20231116,145600,1119610965,2320,2320,2320,2320,0
20231116,145500,1119610965,2320,2320,2320,2320,1981
20231116,145400,1115015045,2320,2320,2320,2320,530
20231116,145300,1113785445,2320,2320,2320,2320,41
20231116,145200,1113690325,2320,2320,2320,2315,115
20231116,145100,1113423530,2320,2320,2320,2320,36
20231116,145000,1113340010,2320,2320,2320,2315,6697
20231116,144900,1097807970,2320,2320,2320,2315,10
20231116,144800,1097784790,2320,2320,2320,2315,121
20231116,144700,1097504570,2320,2320,2320,2320,547
20231116,144600,1096235530,2320,2320,2320,2320,2036
20231116,144500,1091512010,2320,2320,2320,2320,8
20231116,144400,1091493450,2320,2320,2320,2320,49
20231116,144300,1091379770,2320,2315,2320,2315,7331
20231116,144200,1074408490,2315,2315,2315,2315,120
20231116,144100,1074130690,2315,2315,2315,2315,1182
20231116,144000,1071394360,2315,2315,2315,2310,7317
20231116,143900,1054456045,2315,2315,2315,2315,502
20231116,143800,1053293915,2320,2315,2320,2315,3282
20231116,143700,1045696080,2320,2320,2320,2320,0
20231116,143600,1045696080,2320,2320,2320,2320,4
20231116,143500,1045686800,2320,2320,2320,2320,19
20231116,143400,1045642720,2320,2325,2325,2320,540
20231116,143300,1044389655,2320,2325,2325,2320,1015
20231116,143200,1042034780,2325,2325,2325,2325,813
20231116,143100,1040144555,2325,2325,2325,2325,1921
20231116,143000,1035678230,2325,2325,2325,2325,400
20231116,142900,1034748230,2325,2325,2325,2320,793
20231116,142800,1032905150,2325,2325,2325,2325,51
20231116,142700,1032786575,2320,2320,2320,2320,0
20231116,142600,1032786575,2320,2325,2325,2320,202
20231116,142500,1032316930,2325,2325,2325,2325,529
20231116,142400,1031087005,2325,2325,2325,2325,201
20231116,142300,1030619680,2320,2325,2325,2320,11
20231116,142200,1030594155,2320,2320,2320,2320,1
20231116,142100,1030591835,2330,2325,2330,2325,8402
20231116,142000,1011053555,2320,2320,2320,2320,3654
20231116,141900,1002576275,2320,2320,2320,2320,505
20231116,141800,1001404675,2320,2320,2320,2320,0
20231116,141700,1001404675,2320,2320,2320,2320,0
20231116,141600,1001404675,2320,2315,2320,2315,220
20231116,141500,1000894375,2315,2320,2320,2315,1872
20231116,141400,996560195,2320,2315,2320,2315,1200
20231116,141300,993776200,2315,2320,2320,2315,250
20231116,141200,993196700,2315,2315,2315,2315,2276
20231116,141100,987927760,2315,2315,2315,2315,500
20231116,141000,986770260,2320,2315,2320,2315,133
20231116,140900,986462350,2315,2320,2320,2315,1039
20231116,140800,984057050,2315,2320,2320,2315,4298
20231116,140700,974088190,2325,2320,2325,2320,418
20231116,140600,973118345,2320,2320,2320,2320,3793
20231116,140500,964318585,2320,2320,2320,2320,0
20231116,140400,964318585,2320,2320,2320,2320,0
20231116,140300,964318585,2320,2320,2325,2320,54
20231116,140200,964193055,2320,2320,2320,2320,3
20231116,140100,964186095,2320,2320,2325,2320,1000
20231116,140000,961863585,2320,2320,2320,2320,22
20231116,135900,961812545,2320,2320,2320,2320,25
20231116,135800,961754545,2325,2325,2325,2325,50
20231116,135700,961638295,2325,2325,2325,2320,505
20231116,135600,960465230,2325,2325,2325,2325,2053
20231116,135500,955692005,2325,2325,2325,2325,699
20231116,135400,954066830,2320,2320,2325,2320,3483
20231116,135300,945985640,2320,2320,2320,2320,3828
20231116,135200,937104680,2315,2320,2320,2315,255
20231116,135100,936513180,2320,2315,2320,2315,23901
20231116,135000,881122585,2315,2315,2315,2315,4144
20231116,134900,871529225,2310,2315,2315,2310,115
20231116,134800,871263005,2310,2310,2310,2310,7738
20231116,134700,853388225,2310,2310,2310,2310,20
20231116,134600,853342025,2310,2310,2310,2310,200
20231116,134500,852880025,2305,2300,2305,2300,2186
20231116,134400,847841545,2300,2300,2300,2300,30
20231116,134300,847772545,2300,2305,2305,2300,446
20231116,134200,846746145,2305,2305,2305,2305,34
20231116,134100,846667775,2300,2305,2305,2300,101
20231116,134000,846434975,2300,2300,2300,2300,0
20231116,133900,846434975,2300,2300,2300,2300,9521
20231116,133800,824536675,2305,2305,2305,2305,1201
20231116,133700,821768370,2300,2300,2300,2300,20
20231116,133600,821722370,2305,2305,2305,2305,0
20231116,133500,821722370,2305,2305,2305,2305,100
20231116,133400,821491870,2305,2305,2305,2305,4411
20231116,133300,811324515,2310,2305,2310,2305,55
20231116,133200,811197715,2310,2310,2310,2310,0
20231116,133100,811197715,2310,2315,2315,2310,2297
20231116,133000,805891615,2315,2315,2315,2315,42
20231116,132900,805794385,2315,2310,2315,2305,2492
20231116,132800,800041515,2310,2310,2310,2310,0
20231116,132700,800041515,2310,2310,2310,2305,2049
20231116,132600,795318020,2315,2310,2315,2310,5734
20231116,132500,782072475,2310,2310,2310,2310,11
20231116,132400,782047065,2310,2310,2310,2310,93
20231116,132300,781832235,2310,2295,2310,2295,56797
20231116,132200,651100290,2300,2300,2300,2300,60
20231116,132100,650962290,2300,2300,2300,2300,0
20231116,132000,650962290,2300,2300,2300,2295,1415
20231116,131900,647708940,2300,2300,2300,2300,10
20231116,131800,647685940,2300,2300,2300,2300,0
20231116,131700,647685940,2300,2300,2300,2295,596
20231116,131600,646315280,2300,2300,2300,2300,1140
20231116,131500,643693280,2300,2300,2300,2295,506
20231116,131400,642531980,2300,2295,2300,2295,1094
20231116,131300,640015795,2300,2295,2300,2295,347
20231116,131200,639219425,2300,2300,2300,2300,2801
20231116,131100,632777125,2295,2295,2295,2295,1
20231116,131000,632774830,2300,2295,2300,2290,1974
20231116,130900,628247355,2300,2300,2300,2300,1
20231116,130800,628245055,2300,2300,2300,2300,510
20231116,130700,627072055,2295,2295,2295,2295,514
20231116,130600,625892425,2300,2300,2300,2300,3
20231116,130500,625885525,2300,2300,2300,2300,0
20231116,130400,625885525,2300,2300,2300,2300,8
20231116,130300,625867125,2300,2300,2300,2300,0
20231116,130200,625867125,2300,2295,2300,2295,347
20231116,130100,625070755,2295,2295,2295,2295,0
20231116,130000,625070755,2295,2295,2295,2295,30
20231116,125900,625001905,2300,2300,2300,2300,0
20231116,125800,625001905,2300,2295,2300,2295,104
20231116,125700,624763220,2295,2300,2300,2295,8
20231116,125600,624744855,2295,2295,2295,2295,200
20231116,125500,624285855,2290,2295,2295,2290,55
20231116,125400,624159650,2300,2300,2300,2300,0
20231116,125300,624159650,2300,2300,2300,2300,0
20231116,125200,624159650,2300,2295,2300,2295,1543
20231116,125100,620617965,2295,2295,2295,2295,440
20231116,125000,619608165,2295,2295,2295,2295,220
20231116,124900,619103265,2300,2300,2300,2300,10
20231116,124800,619080265,2300,2300,2300,2300,3
20231116,124700,619073365,2300,2300,2300,2300,115
20231116,124600,618808865,2300,2300,2300,2300,50
20231116,124500,618693865,2300,2300,2300,2300,2
20231116,124400,618689265,2295,2295,2295,2295,821
20231116,124300,616805070,2295,2295,2295,2295,0
20231116,124200,616805070,2295,2295,2295,2295,19
20231116,124100,616761465,2295,2295,2295,2295,1200
20231116,124000,614007465,2300,2300,2300,2300,0
20231116,123900,614007465,2300,2300,2300,2295,1006
20231116,123800,611695215,2290,2300,2300,2290,54
20231116,123700,611571515,2300,2300,2300,2300,2
20231116,123600,611566915,2300,2300,2300,2300,0
20231116,123500,611566915,2300,2300,2300,2300,15930
20231116,123400,574927915,2300,2300,2300,2300,0
20231116,123300,574927915,2300,2300,2300,2300,0
20231116,123200,574927915,2300,2300,2300,2300,1
20231116,123100,574925615,2295,2295,2295,2295,0
20231116,123000,574925615,2295,2300,2300,2295,193
20231116,122900,574482030,2300,2300,2300,2300,1
20231116,122800,574479730,2300,2300,2300,2300,0
20231116,122700,574479730,2300,2300,2300,2300,4
20231116,122600,574470530,2300,2300,2300,2300,0
20231116,122500,574470530,2300,2300,2300,2300,426
20231116,122400,573490730,2295,2295,2295,2295,0
20231116,122300,573490730,2295,2290,2295,2290,1127
20231116,122200,570904325,2290,2295,2295,2290,240
20231116,122100,570353975,2295,2295,2295,2295,395
20231116,122000,569447450,2295,2295,2295,2295,0
20231116,121900,569447450,2295,2295,2295,2295,12
20231116,121800,569419910,2295,2295,2295,2295,0
20231116,121700,569419910,2295,2290,2295,2290,1905
20231116,121600,565057435,2290,2290,2290,2290,8
20231116,121500,565039115,2295,2295,2295,2295,252
20231116,121400,564460775,2300,2300,2300,2300,200
20231116,121300,564000775,2300,2300,2300,2295,3555
20231116,121200,555834275,2300,2300,2300,2300,48
20231116,121100,555723875,2300,2300,2300,2300,0
20231116,121000,555723875,2300,2300,2300,2300,0
20231116,120900,555723875,2300,2300,2300,2300,2
20231116,120800,555719275,2290,2290,2290,2290,0
20231116,120700,555719275,2290,2300,2300,2290,627
20231116,120600,554283295,2300,2300,2300,2300,0
20231116,120500,554283295,2300,2300,2300,2300,2
20231116,120400,554278695,2300,2300,2300,2300,206
20231116,120300,553804895,2300,2295,2300,2290,2091
20231116,120200,549015515,2300,2300,2300,2300,188
20231116,120100,548583115,2300,2300,2300,2300,555
20231116,120000,547306615,2300,2300,2300,2300,4
20231116,115900,547297415,2300,2300,2300,2300,100
20231116,115800,547067415,2300,2295,2300,2295,2018
20231116,115700,542436100,2295,2295,2295,2295,100
20231116,115600,542206600,2295,2290,2295,2290,315
20231116,115500,541485200,2295,2295,2295,2295,2
20231116,115400,541480610,2295,2290,2295,2290,1368
20231116,115300,538342695,2295,2295,2295,2295,1
20231116,115200,538340400,2295,2295,2295,2295,1981
20231116,115100,533794005,2295,2295,2295,2295,407
20231116,115000,532859940,2300,2300,2300,2300,276
20231116,114900,532225140,2295,2295,2295,2295,0
20231116,114800,532225140,2295,2295,2295,2295,100
20231116,114700,531995640,2295,2295,2295,2295,1
20231116,114600,531993345,2300,2295,2300,2295,134
20231116,114500,531685550,2295,2295,2295,2295,1439
20231116,114400,528383045,2295,2295,2295,2295,0
20231116,114300,528383045,2295,2295,2295,2295,3387
20231116,114200,520609880,2295,2295,2295,2295,5
20231116,114100,520598405,2295,2295,2295,2295,1
20231116,114000,520596110,2295,2295,2295,2295,12
20231116,113900,520568570,2300,2300,2300,2300,0
20231116,113800,520568570,2300,2300,2300,2300,80
20231116,113700,520384570,2295,2295,2295,2295,0
20231116,113600,520384570,2295,2300,2300,2295,1157
20231116,113500,517728845,2295,2295,2295,2295,103
20231116,113400,517492460,2295,2295,2295,2295,5000
20231116,113300,506017460,2295,2295,2295,2295,3252
20231116,113200,498554120,2290,2290,2290,2290,15
20231116,113100,498519770,2290,2290,2290,2290,0
20231116,113000,498519770,2290,2290,2290,2290,455
20231116,112900,497477820,2285,2285,2285,2285,0
20231116,112800,497477820,2285,2290,2290,2285,2473
20231116,112700,491816150,2290,2290,2290,2290,800
20231116,112600,489984150,2295,2295,2295,2295,45
20231116,112500,489880875,2295,2295,2295,2295,54
20231116,112400,489756945,2295,2295,2295,2295,4
20231116,112300,489747765,2300,2300,2300,2300,964
20231116,112200,487530565,2300,2300,2300,2300,26
20231116,112100,487470765,2300,2300,2300,2300,1
20231116,112000,487468465,2300,2300,2300,2300,0
20231116,111900,487468465,2300,2295,2300,2295,614
20231116,111800,486058235,2295,2295,2295,2295,237
20231116,111700,485514320,2295,2290,2295,2290,3
20231116,111600,485507440,2290,2295,2295,2290,38
20231116,111500,485420385,2300,2300,2300,2300,3
20231116,111400,485413485,2300,2295,2300,2295,4294
20231116,111300,475538755,2295,2295,2295,2295,3000
20231116,111200,468653755,2295,2295,2295,2295,7107
20231116,111100,452343190,2295,2295,2295,2295,2
20231116,111000,452338600,2290,2290,2290,2290,2001
20231116,110900,447756310,2290,2295,2295,2290,579
20231116,110800,446430385,2295,2295,2295,2295,1
20231116,110700,446428090,2290,2290,2290,2290,5739
20231116,110600,433285780,2290,2295,2295,2290,30
20231116,110500,433217030,2295,2295,2295,2295,56
20231116,110400,433088510,2295,2290,2300,2290,8180
20231116,110300,414320455,2290,2290,2290,2290,839
20231116,110200,412399145,2285,2285,2285,2285,1924
20231116,110100,408002805,2285,2285,2285,2285,1600
20231116,110000,404346805,2285,2280,2285,2280,2370
20231116,105900,398931555,2280,2285,2285,2280,4860
20231116,105800,387826660,2285,2290,2290,2285,12372
20231116,105700,359495000,2290,2290,2290,2290,1093
20231116,105600,356992030,2290,2290,2295,2290,328
20231116,105500,356240660,2290,2290,2290,2290,492
20231116,105400,355113980,2290,2290,2295,2290,449
20231116,105300,354083770,2290,2290,2290,2290,571
20231116,105200,352776180,2290,2290,2295,2290,1102
20231116,105100,350252550,2290,2290,2290,2290,56
20231116,105000,350124310,2290,2290,2295,2290,277
20231116,104900,349488980,2290,2290,2295,2290,80
20231116,104800,349305730,2290,2295,2295,2290,1858
20231116,104700,345041720,2295,2295,2300,2295,385
20231116,104600,344156605,2295,2295,2300,2295,801
20231116,104500,342314635,2295,2295,2295,2295,486
20231116,104400,341199265,2295,2295,2300,2295,1837
20231116,104300,336976575,2295,2295,2295,2295,6752
20231116,104200,321480735,2295,2295,2300,2295,84
20231116,104100,321287945,2295,2295,2295,2295,172
20231116,104000,320893205,2295,2295,2295,2295,186
20231116,103900,320466335,2295,2305,2305,2295,155
20231116,103800,320110595,2295,2300,2300,2295,2033
20231116,103700,315434885,2300,2300,2305,2300,652
20231116,103600,313935135,2305,2300,2305,2300,226
20231116,103500,313415325,2300,2305,2305,2300,2277
20231116,103400,308177065,2300,2300,2305,2300,2133
20231116,103300,303271025,2300,2300,2305,2300,475
20231116,103200,302178500,2305,2305,2305,2300,74
20231116,103100,302008150,2300,2305,2305,2300,1109
20231116,103000,299452330,2305,2305,2305,2300,1659
20231116,102900,295629620,2305,2305,2305,2300,1256
20231116,102800,292735115,2305,2300,2305,2300,3307
20231116,102700,285128835,2300,2300,2305,2300,649
20231116,102600,283633360,2300,2300,2310,2300,6270
20231116,102500,269194670,2300,2310,2310,2300,184
20231116,102400,268770130,2310,2315,2320,2300,12287
20231116,102300,240446725,2320,2305,2320,2305,9048
20231116,102200,219503940,2305,2305,2310,2305,10655
20231116,102100,194891215,2310,2305,2310,2305,1165
20231116,102000,192203030,2305,2305,2310,2305,384
20231116,101900,191317035,2305,2300,2310,2300,18840
20231116,101800,147881455,2295,2290,2305,2290,27306
20231116,101700,85159490,2285,2290,2295,2285,563
20231116,101600,83870525,2285,2290,2295,2285,2676
20231116,101500,77739635,2290,2295,2295,2290,381
20231116,101400,76865620,2290,2295,2295,2290,1194
20231116,101300,74131355,2290,2290,2300,2290,1261
20231116,101200,71237620,2290,2295,2300,2290,5284
20231116,101100,59113080,2295,2295,2300,2295,2424
20231116,101000,53549995,2295,2295,2300,2295,3065
20231116,100900,46500820,2300,2295,2305,2295,1157
20231116,100800,43839955,2300,2290,2300,2285,6081
20231116,100700,29865870,2285,2290,2295,2285,771
20231116,100600,28097760,2295,2280,2295,2280,1871
20231116,100500,23811660,2280,2280,2285,2280,182
20231116,100400,23396450,2280,2280,2285,2275,177
20231116,100300,22992930,2275,2275,2285,2275,168
20231116,100200,22609780,2275,2270,2280,2270,517
20231116,100100,21434830,2275,2255,2275,2255,130
20231116,100000,21140275,2250,2275,2275,2250,9307