stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201400,1128818815,3250,3250,3250,3250,3824
20231117,201300,1128818815,3250,3250,3250,3250,0
20231117,201200,1128818815,3250,3250,3250,3250,0
20231117,201100,1128818815,3250,3250,3250,3250,0
20231117,201000,1128818815,3250,3250,3250,3250,0
20231117,200900,1128818815,3250,3250,3250,3250,0
20231117,200800,1128818815,3250,3250,3250,3250,0
20231117,200700,1128818815,3250,3250,3250,3250,0
20231117,200600,1128818815,3250,3250,3250,3250,0
20231117,200500,1128818815,3250,3250,3250,3250,0
20231117,200400,1128818815,3250,3250,3250,3250,0
20231117,200300,1128818815,3250,3250,3250,3250,0
20231117,200200,1128818815,3250,3250,3250,3250,0
20231117,200100,1128818815,3250,3250,3250,3250,0
20231117,200000,1128818815,3250,3250,3250,3250,0
20231117,195900,1128818815,3250,3250,3250,3250,0
20231117,195800,1128818815,3250,3250,3250,3250,0
20231117,195700,1128818815,3250,3250,3250,3250,0
20231117,195600,1128818815,3250,3250,3250,3250,0
20231117,195500,1128818815,3250,3250,3250,3250,0
20231117,195400,1128818815,3250,3250,3250,3250,0
20231117,195300,1128818815,3250,3250,3250,3250,0
20231117,195200,1128818815,3250,3250,3250,3250,0
20231117,195100,1128818815,3250,3250,3250,3250,0
20231117,195000,1128818815,3250,3250,3250,3250,0
20231117,194900,1128818815,3250,3250,3250,3250,0
20231117,194800,1128818815,3250,3250,3250,3250,0
20231117,194700,1128818815,3250,3250,3250,3250,0
20231117,194600,1128818815,3250,3250,3250,3250,0
20231117,194500,1128818815,3250,3250,3250,3250,0
20231117,194400,1128818815,3250,3250,3250,3250,3824
20231117,194300,1128818815,3250,3250,3250,3250,0
20231117,194200,1128818815,3250,3250,3250,3250,0
20231117,194100,1128818815,3250,3250,3250,3250,0
20231117,194000,1128818815,3250,3250,3250,3250,0
20231117,193900,1128818815,3250,3250,3250,3250,0
20231117,193800,1128818815,3250,3250,3250,3250,0
20231117,193700,1128818815,3250,3250,3250,3250,0
20231117,193600,1128818815,3250,3250,3250,3250,0
20231117,193500,1128818815,3250,3250,3250,3250,0
20231117,193400,1128818815,3250,3250,3250,3250,0
20231117,193300,1128818815,3250,3250,3250,3250,0
20231117,193200,1128818815,3250,3250,3250,3250,0
20231117,193100,1128818815,3250,3250,3250,3250,0
20231117,193000,1128818815,3250,3250,3250,3250,0
20231117,192900,1128818815,3250,3250,3250,3250,0
20231117,192800,1128818815,3250,3250,3250,3250,0
20231117,192700,1128818815,3250,3250,3250,3250,0
20231117,192600,1128818815,3250,3250,3250,3250,0
20231117,192500,1128818815,3250,3250,3250,3250,0
20231117,192400,1128818815,3250,3250,3250,3250,0
20231117,192300,1128818815,3250,3250,3250,3250,0
20231117,192200,1128818815,3250,3250,3250,3250,0
20231117,192100,1128818815,3250,3250,3250,3250,0
20231117,192000,1128818815,3250,3250,3250,3250,0
20231117,191900,1128818815,3250,3250,3250,3250,0
20231117,191800,1128818815,3250,3250,3250,3250,0
20231117,191700,1128818815,3250,3250,3250,3250,0
20231117,191600,1128818815,3250,3250,3250,3250,0
20231117,191500,1128818815,3250,3250,3250,3250,0
20231117,191400,1128818815,3250,3250,3250,3250,3824
20231117,191300,1128818815,3250,3250,3250,3250,0
20231117,191200,1128818815,3250,3250,3250,3250,0
20231117,191100,1128818815,3250,3250,3250,3250,0
20231117,191000,1128818815,3250,3250,3250,3250,0
20231117,190900,1128818815,3250,3250,3250,3250,0
20231117,190800,1128818815,3250,3250,3250,3250,0
20231117,190700,1128818815,3250,3250,3250,3250,0
20231117,190600,1128818815,3250,3250,3250,3250,0
20231117,190500,1128818815,3250,3250,3250,3250,0
20231117,190400,1128818815,3250,3250,3250,3250,0
20231117,190300,1128818815,3250,3250,3250,3250,0
20231117,190200,1128818815,3250,3250,3250,3250,0
20231117,190100,1128818815,3250,3250,3250,3250,0
20231117,190000,1128818815,3250,3250,3250,3250,0
20231117,185900,1128818815,3250,3250,3250,3250,0
20231117,185800,1128818815,3250,3250,3250,3250,0
20231117,185700,1128818815,3250,3250,3250,3250,0
20231117,185600,1128818815,3250,3250,3250,3250,0
20231117,185500,1128818815,3250,3250,3250,3250,0
20231117,185400,1128818815,3250,3250,3250,3250,0
20231117,185300,1128818815,3250,3250,3250,3250,0
20231117,185200,1128818815,3250,3250,3250,3250,0
20231117,185100,1128818815,3250,3250,3250,3250,0
20231117,185000,1128818815,3250,3250,3250,3250,0
20231117,184900,1128818815,3250,3250,3250,3250,0
20231117,184800,1128818815,3250,3250,3250,3250,0
20231117,184700,1128818815,3250,3250,3250,3250,0
20231117,184600,1128818815,3250,3250,3250,3250,0
20231117,184500,1128818815,3250,3250,3250,3250,0
20231117,184400,1128818815,3250,3250,3250,3250,3824
20231117,184300,1128818815,3250,3250,3250,3250,0
20231117,184200,1128818815,3250,3250,3250,3250,0
20231117,184100,1128818815,3250,3250,3250,3250,0
20231117,184000,1128818815,3250,3250,3250,3250,0
20231117,183900,1128818815,3250,3250,3250,3250,0
20231117,183800,1128818815,3250,3250,3250,3250,0
20231117,183700,1128818815,3250,3250,3250,3250,0
20231117,183600,1128818815,3250,3250,3250,3250,0
20231117,183500,1128818815,3250,3250,3250,3250,0
20231117,183400,1128818815,3250,3250,3250,3250,0
20231117,183300,1128818815,3250,3250,3250,3250,0
20231117,183200,1128818815,3250,3250,3250,3250,0
20231117,183100,1128818815,3250,3250,3250,3250,0
20231117,183000,1128818815,3250,3250,3250,3250,0
20231117,182900,1128818815,3250,3250,3250,3250,0
20231117,182800,1128818815,3250,3250,3250,3250,0
20231117,182700,1128818815,3250,3250,3250,3250,0
20231117,182600,1128818815,3250,3250,3250,3250,0
20231117,182500,1128818815,3250,3250,3250,3250,0
20231117,182400,1128818815,3250,3250,3250,3250,0
20231117,182300,1128818815,3250,3250,3250,3250,0
20231117,182200,1128818815,3250,3250,3250,3250,0
20231117,182100,1128818815,3250,3250,3250,3250,0
20231117,182000,1128818815,3250,3250,3250,3250,0
20231117,181900,1128818815,3250,3250,3250,3250,0
20231117,181800,1128818815,3250,3250,3250,3250,0
20231117,181700,1128818815,3250,3250,3250,3250,0
20231117,181600,1128818815,3250,3250,3250,3250,0
20231117,181500,1128818815,3250,3250,3250,3250,0
20231117,181400,1128818815,3250,3250,3250,3250,3824
20231117,181300,1128818815,3250,3250,3250,3250,0
20231117,181200,1128818815,3250,3250,3250,3250,0
20231117,181100,1128818815,3250,3250,3250,3250,0
20231117,181000,1128818815,3250,3250,3250,3250,0
20231117,180900,1128818815,3250,3250,3250,3250,0
20231117,180800,1128818815,3250,3250,3250,3250,0
20231117,180700,1128818815,3250,3250,3250,3250,0
20231117,180600,1128818815,3250,3250,3250,3250,0
20231117,180500,1128818815,3250,3250,3250,3250,0
20231117,180400,1128818815,3250,3250,3250,3250,0
20231117,180300,1128818815,3250,3250,3250,3250,0
20231117,180200,1128818815,3250,3250,3250,3250,0
20231117,180100,1128818815,3250,3250,3250,3250,0
20231117,180000,1128818815,3250,3250,3250,3250,0
20231117,175900,1128818815,3250,3250,3250,3250,0
20231117,175800,1128818815,3250,3250,3250,3250,0
20231117,175700,1128818815,3250,3250,3250,3250,0
20231117,175600,1128818815,3250,3250,3250,3250,0
20231117,175500,1128818815,3250,3250,3250,3250,0
20231117,175400,1128818815,3250,3250,3250,3250,0
20231117,175300,1128818815,3250,3250,3250,3250,0
20231117,175200,1128818815,3250,3250,3250,3250,0
20231117,175100,1128818815,3250,3250,3250,3250,0
20231117,175000,1128818815,3250,3250,3250,3250,0
20231117,174900,1128818815,3250,3250,3250,3250,0
20231117,174800,1128818815,3250,3250,3250,3250,0
20231117,174700,1128818815,3250,3250,3250,3250,0
20231117,174600,1128818815,3250,3250,3250,3250,0
20231117,174500,1128818815,3250,3250,3250,3250,0
20231117,174400,1128818815,3250,3250,3250,3250,3824
20231117,174300,1128818815,3250,3250,3250,3250,0
20231117,174200,1128818815,3250,3250,3250,3250,0
20231117,174100,1128818815,3250,3250,3250,3250,0
20231117,174000,1128818815,3250,3250,3250,3250,0
20231117,173900,1128818815,3250,3250,3250,3250,0
20231117,173800,1128818815,3250,3250,3250,3250,0
20231117,173700,1128818815,3250,3250,3250,3250,0
20231117,173600,1128818815,3250,3250,3250,3250,0
20231117,173500,1128818815,3250,3250,3250,3250,0
20231117,173400,1128818815,3250,3250,3250,3250,0
20231117,173300,1128818815,3250,3250,3250,3250,0
20231117,173200,1128818815,3250,3250,3250,3250,0
20231117,173100,1128818815,3250,3250,3250,3250,0
20231117,173000,1128818815,3250,3250,3250,3250,0
20231117,172900,1128818815,3250,3250,3250,3250,0
20231117,172800,1128818815,3250,3250,3250,3250,0
20231117,172700,1128818815,3250,3250,3250,3250,0
20231117,172600,1128818815,3250,3250,3250,3250,0
20231117,172500,1128818815,3250,3250,3250,3250,0
20231117,172400,1128818815,3250,3250,3250,3250,0
20231117,172300,1128818815,3250,3250,3250,3250,0
20231117,172200,1128818815,3250,3250,3250,3250,0
20231117,172100,1128818815,3250,3250,3250,3250,0
20231117,172000,1128818815,3250,3250,3250,3250,0
20231117,171900,1128818815,3250,3250,3250,3250,0
20231117,171800,1128818815,3250,3250,3250,3250,0
20231117,171700,1128818815,3250,3250,3250,3250,0
20231117,171600,1128818815,3250,3250,3250,3250,0
20231117,171500,1128818815,3250,3250,3250,3250,0
20231117,171400,1128818815,3250,3250,3250,3250,3824
20231117,171300,1128818815,3250,3250,3250,3250,0
20231117,171200,1128818815,3250,3250,3250,3250,0
20231117,171100,1128818815,3250,3250,3250,3250,0
20231117,171000,1128818815,3250,3250,3250,3250,0
20231117,170900,1128818815,3250,3250,3250,3250,0
20231117,170800,1128818815,3250,3250,3250,3250,0
20231117,170700,1128818815,3250,3250,3250,3250,0
20231117,170600,1128818815,3250,3250,3250,3250,0
20231117,170500,1128818815,3250,3250,3250,3250,0
20231117,170400,1128818815,3250,3250,3250,3250,0
20231117,170300,1128818815,3250,3250,3250,3250,0
20231117,170200,1128818815,3250,3250,3250,3250,0
20231117,170100,1128818815,3250,3250,3250,3250,0
20231117,170000,1128818815,3250,3250,3250,3250,0
20231117,165900,1128818815,3250,3250,3250,3250,0
20231117,165800,1128818815,3250,3250,3250,3250,0
20231117,165700,1128818815,3250,3250,3250,3250,0
20231117,165600,1128818815,3250,3250,3250,3250,0
20231117,165500,1128818815,3250,3250,3250,3250,0
20231117,165400,1128818815,3250,3250,3250,3250,0
20231117,165300,1128818815,3250,3250,3250,3250,0
20231117,165200,1128818815,3250,3250,3250,3250,0
20231117,165100,1128818815,3250,3250,3250,3250,0
20231117,165000,1128818815,3250,3250,3250,3250,0
20231117,164900,1128818815,3250,3250,3250,3250,0
20231117,164800,1128818815,3250,3250,3250,3250,0
20231117,164700,1128818815,3250,3250,3250,3250,0
20231117,164600,1128818815,3250,3250,3250,3250,0
20231117,164500,1128818815,3250,3250,3250,3250,0
20231117,164400,1128818815,3250,3250,3250,3250,3824
20231117,164300,1128818815,3250,3250,3250,3250,0
20231117,164200,1128818815,3250,3250,3250,3250,0
20231117,164100,1128818815,3250,3250,3250,3250,0
20231117,164000,1128818815,3250,3250,3250,3250,0
20231117,163900,1128818815,3250,3250,3250,3250,0
20231117,163800,1128818815,3250,3250,3250,3250,0
20231117,163700,1128818815,3250,3250,3250,3250,0
20231117,163600,1128818815,3250,3250,3250,3250,0
20231117,163500,1128818815,3250,3250,3250,3250,0
20231117,163400,1128818815,3250,3250,3250,3250,0
20231117,163300,1128818815,3250,3250,3250,3250,0
20231117,163200,1128818815,3250,3250,3250,3250,0
20231117,163100,1128818815,3250,3250,3250,3250,0
20231117,163000,1128818815,3250,3250,3250,3250,0
20231117,162900,1128818815,3250,3250,3250,3250,0
20231117,162800,1128818815,3250,3250,3250,3250,0
20231117,162700,1128818815,3250,3250,3250,3250,0
20231117,162600,1128818815,3250,3250,3250,3250,0
20231117,162500,1128818815,3250,3250,3250,3250,0
20231117,162400,1128818815,3250,3250,3250,3250,0
20231117,162300,1128818815,3250,3250,3250,3250,0
20231117,162200,1128818815,3250,3250,3250,3250,0
20231117,162100,1128818815,3250,3250,3250,3250,0
20231117,162000,1128818815,3250,3250,3250,3250,0
20231117,161900,1128818815,3250,3250,3250,3250,0
20231117,161800,1128818815,3250,3250,3250,3250,0
20231117,161700,1128818815,3250,3250,3250,3250,0
20231117,161600,1128818815,3250,3250,3250,3250,0
20231117,161500,1128818815,3250,3250,3250,3250,0
20231117,161400,1128818815,3250,3250,3250,3250,3824
20231117,161300,1128818815,3250,3250,3250,3250,0
20231117,161200,1128818815,3250,3250,3250,3250,0
20231117,161100,1128818815,3250,3250,3250,3250,0
20231117,161000,1128818815,3250,3250,3250,3250,0
20231117,160900,1128818815,3250,3250,3250,3250,0
20231117,160800,1128818815,3250,3250,3250,3250,0
20231117,160700,1128818815,3250,3250,3250,3250,0
20231117,160600,1128818815,3250,3250,3250,3250,0
20231117,160500,1128818815,3250,3250,3250,3250,0
20231117,160400,1128818815,3250,3250,3250,3250,0
20231117,160300,1128818815,3250,3250,3250,3250,0
20231117,160200,1128818815,3250,3250,3250,3250,0
20231117,160100,1128818815,3250,3250,3250,3250,0
20231117,160000,1128818815,3250,3250,3250,3250,0
20231117,155900,1128818815,3250,3250,3250,3250,0
20231117,155800,1128818815,3250,3250,3250,3250,0
20231117,155700,1128818815,3250,3250,3250,3250,0
20231117,155600,1128818815,3250,3250,3250,3250,0
20231117,155500,1128818815,3250,3250,3250,3250,0
20231117,155400,1128818815,3250,3250,3250,3250,0
20231117,155300,1128818815,3250,3250,3250,3250,0
20231117,155200,1128818815,3250,3250,3250,3250,0
20231117,155100,1128818815,3250,3250,3250,3250,0
20231117,155000,1128818815,3250,3250,3250,3250,0
20231117,154900,1128818815,3250,3250,3250,3250,0
20231117,154800,1128818815,3250,3250,3250,3250,0
20231117,154700,1128818815,3250,3250,3250,3250,0
20231117,154600,1128818815,3250,3250,3250,3250,0
20231117,154500,1128818815,3250,3250,3250,3250,0
20231117,154400,1128818815,3250,3250,3250,3250,3824
20231117,154300,1128818815,3250,3250,3250,3250,0
20231117,154200,1128818815,3250,3250,3250,3250,0
20231117,154100,1128818815,3250,3250,3250,3250,0
20231117,154000,1128818815,3250,3250,3250,3250,0
20231117,153900,1128818815,3250,3250,3250,3250,0
20231117,153800,1128818815,3250,3250,3250,3250,0
20231117,153700,1128818815,3250,3250,3250,3250,0
20231117,153600,1128818815,3250,3250,3250,3250,0
20231117,153500,1128818815,3250,3250,3250,3250,0
20231117,153400,1128818815,3250,3250,3250,3250,0
20231117,153300,1128818815,3250,3250,3250,3250,0
20231117,153200,1128818815,3250,3250,3250,3250,0
20231117,153100,1128818815,3250,3250,3250,3250,0
20231117,153000,1128818815,3250,3250,3250,3250,3824
20231117,152900,1116390815,3250,3250,3250,3250,0
20231117,152800,1116390815,3250,3250,3250,3250,0
20231117,152700,1116390815,3250,3250,3250,3250,0
20231117,152600,1116390815,3250,3250,3250,3250,0
20231117,152500,1116390815,3250,3250,3250,3250,0
20231117,152400,1116390815,3250,3250,3250,3250,0
20231117,152300,1116390815,3250,3250,3250,3250,0
20231117,152200,1116390815,3250,3250,3250,3250,0
20231117,152100,1116390815,3250,3250,3250,3250,0
20231117,152000,1116390815,3250,3250,3250,3250,0
20231117,151900,1116390815,3250,3250,3250,3250,0
20231117,151800,1116390815,3250,3250,3250,3225,23
20231117,151700,1116316350,3250,3245,3250,3245,31
20231117,151600,1116215735,3235,3230,3235,3225,14
20231117,151500,1116170570,3250,3230,3250,3225,11
20231117,151400,1116135055,3230,3235,3245,3230,510
20231117,151300,1114487720,3230,3235,3240,3230,841
20231117,151200,1111771255,3250,3235,3250,3235,3
20231117,151100,1111761535,3235,3225,3235,3225,312
20231117,151000,1110755325,3225,3240,3250,3225,4020
20231117,150900,1097699845,3240,3235,3240,3225,437
20231117,150800,1096289665,3245,3245,3245,3245,0
20231117,150700,1096289665,3245,3245,3245,3245,0
20231117,150600,1096289665,3245,3230,3245,3230,39
20231117,150500,1096163670,3245,3245,3245,3245,1
20231117,150400,1096160425,3240,3230,3240,3230,49
20231117,150300,1096002145,3250,3250,3250,3250,0
20231117,150200,1096002145,3250,3235,3250,3235,2138
20231117,150100,1089066325,3245,3240,3245,3235,531
20231117,150000,1087343535,3240,3240,3250,3235,1845
20231117,145900,1081354925,3240,3240,3240,3240,995
20231117,145800,1078131125,3225,3235,3235,3225,679
20231117,145700,1075941340,3235,3235,3240,3235,3
20231117,145600,1075931630,3250,3230,3250,3225,4981
20231117,145500,1059809980,3250,3250,3250,3250,1000
20231117,145400,1056559980,3250,3250,3250,3250,500
20231117,145300,1054934980,3250,3230,3250,3225,3828
20231117,145200,1042505940,3250,3230,3250,3230,2095
20231117,145100,1035708410,3230,3235,3245,3225,5296
20231117,145000,1018596230,3235,3240,3240,3235,1107
20231117,144900,1015010085,3250,3240,3250,3235,2620
20231117,144800,1006504055,3250,3245,3250,3240,1060
20231117,144700,1003062710,3250,3225,3250,3220,3392
20231117,144600,992075155,3225,3230,3230,3225,1624
20231117,144500,986833195,3255,3230,3255,3220,7229
20231117,144400,963426080,3225,3235,3250,3210,15226
20231117,144300,914287380,3250,3225,3250,3225,11002
20231117,144200,878536305,3225,3230,3250,3215,4979
20231117,144100,862401740,3225,3250,3250,3200,36038
20231117,144000,746056460,3250,3245,3295,3220,55467
20231117,143900,564427200,3225,3200,3270,3200,68636
20231117,143800,341998150,3205,3205,3205,3205,0
20231117,143700,341998150,3205,3205,3205,3205,0
20231117,143600,341998150,3205,3200,3205,3200,1001
20231117,143500,338794945,3200,3205,3205,3200,1002
20231117,143400,335588540,3200,3180,3200,3180,13502
20231117,143300,292453560,3175,3175,3175,3175,0
20231117,143200,292453560,3175,3175,3175,3175,0
20231117,143100,292453560,3175,3175,3175,3175,0
20231117,143000,292453560,3175,3175,3175,3175,0
20231117,142900,292453560,3175,3175,3175,3175,1124
20231117,142800,288884860,3180,3180,3180,3180,1
20231117,142700,288881680,3180,3180,3180,3180,0
20231117,142600,288881680,3180,3180,3180,3180,0
20231117,142500,288881680,3180,3180,3180,3180,0
20231117,142400,288881680,3180,3180,3180,3180,0
20231117,142300,288881680,3180,3185,3185,3180,437
20231117,142200,287491980,3180,3180,3180,3180,0
20231117,142100,287491980,3180,3180,3180,3180,1
20231117,142000,287488800,3180,3180,3180,3180,165
20231117,141900,286964100,3185,3185,3185,3185,31
20231117,141800,286865365,3175,3175,3175,3175,1124
20231117,141700,283296665,3185,3180,3185,3180,30
20231117,141600,283201260,3175,3175,3175,3175,0
20231117,141500,283201260,3175,3175,3175,3175,0
20231117,141400,283201260,3175,3175,3175,3175,0
20231117,141300,283201260,3175,3175,3175,3175,89
20231117,141200,282918685,3175,3175,3175,3175,561
20231117,141100,281137510,3185,3185,3185,3185,0
20231117,141000,281137510,3185,3185,3185,3185,0
20231117,140900,281137510,3185,3185,3185,3185,7
20231117,140800,281115215,3195,3195,3195,3195,0
20231117,140700,281115215,3195,3195,3195,3195,0
20231117,140600,281115215,3195,3195,3195,3195,0
20231117,140500,281115215,3195,3185,3195,3185,120
20231117,140400,280732975,3175,3185,3195,3175,1126
20231117,140300,277157895,3195,3195,3195,3195,0
20231117,140200,277157895,3195,3185,3195,3185,820
20231117,140100,274542690,3185,3185,3185,3185,1
20231117,140000,274539505,3180,3175,3180,3175,138
20231117,135900,274100690,3180,3180,3180,3180,0
20231117,135800,274100690,3180,3180,3180,3180,17
20231117,135700,274046630,3180,3185,3185,3180,4
20231117,135600,274033905,3190,3190,3190,3190,5
20231117,135500,274017955,3190,3190,3190,3190,5
20231117,135400,274002005,3190,3190,3190,3190,0
20231117,135300,274002005,3190,3190,3190,3190,0
20231117,135200,274002005,3190,3195,3195,3185,318
20231117,135100,272986045,3190,3190,3190,3190,16
20231117,135000,272935005,3190,3185,3190,3180,10
20231117,134900,272903140,3190,3190,3190,3190,0
20231117,134800,272903140,3190,3190,3190,3190,6
20231117,134700,272884000,3185,3190,3190,3185,25
20231117,134600,272804270,3195,3190,3195,3190,25
20231117,134500,272724495,3185,3185,3185,3185,6
20231117,134400,272705385,3175,3185,3190,3175,38
20231117,134300,272584335,3195,3180,3195,3180,1000
20231117,134200,269397790,3175,3175,3175,3175,4
20231117,134100,269385090,3175,3175,3175,3175,0
20231117,134000,269385090,3175,3175,3175,3175,0
20231117,133900,269385090,3175,3175,3175,3175,4
20231117,133800,269372390,3175,3175,3175,3175,0
20231117,133700,269372390,3175,3175,3175,3175,5
20231117,133600,269356515,3175,3175,3175,3175,0
20231117,133500,269356515,3175,3175,3175,3175,0
20231117,133400,269356515,3175,3175,3175,3175,4
20231117,133300,269343815,3175,3175,3175,3175,0
20231117,133200,269343815,3175,3175,3175,3175,5
20231117,133100,269327940,3175,3175,3175,3175,1
20231117,133000,269324765,3175,3175,3175,3175,0
20231117,132900,269324765,3175,3175,3175,3175,4
20231117,132800,269312065,3175,3175,3175,3175,60
20231117,132700,269121565,3175,3175,3175,3175,5
20231117,132600,269105690,3175,3175,3175,3175,0
20231117,132500,269105690,3175,3175,3175,3175,0
20231117,132400,269105690,3175,3175,3175,3175,4
20231117,132300,269092990,3175,3175,3175,3170,501
20231117,132200,267502350,3170,3170,3170,3170,5
20231117,132100,267486500,3175,3175,3175,3175,1
20231117,132000,267483325,3170,3170,3170,3170,0
20231117,131900,267483325,3170,3175,3175,3170,753
20231117,131800,265092570,3175,3175,3175,3175,0
20231117,131700,265092570,3175,3175,3175,3175,4
20231117,131600,265079870,3175,3175,3175,3175,0
20231117,131500,265079870,3175,3175,3175,3175,0
20231117,131400,265079870,3175,3175,3175,3175,5
20231117,131300,265063995,3175,3175,3175,3175,0
20231117,131200,265063995,3175,3175,3175,3175,5
20231117,131100,265048120,3175,3175,3175,3175,0
20231117,131000,265048120,3175,3175,3175,3175,0
20231117,130900,265048120,3175,3175,3175,3175,5
20231117,130800,265032245,3180,3175,3180,3175,600
20231117,130700,263126745,3175,3180,3180,3175,1004
20231117,130600,259934045,3180,3180,3180,3180,3
20231117,130500,259924505,3180,3180,3180,3180,2004
20231117,130400,253551785,3175,3180,3180,3175,1452
20231117,130300,248934450,3175,3175,3175,3175,0
20231117,130200,248934450,3175,3175,3175,3175,4
20231117,130100,248921750,3175,3175,3175,3175,0
20231117,130000,248921750,3175,3175,3175,3175,0
20231117,125900,248921750,3175,3175,3175,3175,5
20231117,125800,248905875,3175,3175,3175,3175,0
20231117,125700,248905875,3175,3175,3175,3175,4
20231117,125600,248893175,3175,3175,3175,3175,0
20231117,125500,248893175,3175,3175,3175,3175,0
20231117,125400,248893175,3175,3175,3175,3175,1000
20231117,125300,245718175,3175,3175,3175,3175,444
20231117,125200,244308475,3175,3175,3175,3175,5
20231117,125100,244292600,3175,3175,3175,3175,0
20231117,125000,244292600,3175,3175,3175,3175,0
20231117,124900,244292600,3175,3175,3175,3175,4
20231117,124800,244279900,3175,3175,3175,3175,0
20231117,124700,244279900,3175,3175,3175,3175,5
20231117,124600,244264025,3175,3175,3175,3175,0
20231117,124500,244264025,3175,3175,3175,3175,0
20231117,124400,244264025,3175,3175,3175,3175,4
20231117,124300,244251325,3175,3175,3175,3175,0
20231117,124200,244251325,3175,3175,3175,3175,5
20231117,124100,244235450,3175,3175,3175,3175,0
20231117,124000,244235450,3175,3175,3175,3175,0
20231117,123900,244235450,3175,3180,3180,3175,9
20231117,123800,244206850,3175,3175,3175,3175,0
20231117,123700,244206850,3175,3175,3175,3175,5
20231117,123600,244190975,3180,3180,3180,3180,1
20231117,123500,244187795,3175,3175,3175,3175,0
20231117,123400,244187795,3175,3175,3175,3175,4
20231117,123300,244175095,3175,3175,3175,3175,0
20231117,123200,244175095,3175,3175,3175,3175,6
20231117,123100,244156045,3180,3180,3180,3180,11
20231117,123000,244121065,3175,3175,3175,3175,0
20231117,122900,244121065,3175,3180,3180,3175,6
20231117,122800,244102010,3175,3175,3175,3175,0
20231117,122700,244102010,3175,3175,3175,3175,4
20231117,122600,244089310,3175,3175,3175,3175,98
20231117,122500,243778160,3175,3175,3175,3175,0
20231117,122400,243778160,3175,3175,3175,3175,5
20231117,122300,243762285,3175,3175,3175,3175,0
20231117,122200,243762285,3175,3175,3175,3175,4
20231117,122100,243749585,3175,3175,3175,3175,0
20231117,122000,243749585,3175,3175,3175,3175,0
20231117,121900,243749585,3175,3185,3190,3175,7
20231117,121800,243727335,3175,3175,3175,3175,0
20231117,121700,243727335,3175,3175,3175,3175,4
20231117,121600,243714635,3180,3180,3180,3180,0
20231117,121500,243714635,3180,3180,3180,3180,1
20231117,121400,243711455,3175,3180,3180,3175,6
20231117,121300,243692400,3180,3180,3180,3180,111
20231117,121200,243339420,3175,3175,3175,3175,4
20231117,121100,243326720,3175,3175,3175,3175,0
20231117,121000,243326720,3175,3175,3175,3175,0
20231117,120900,243326720,3175,3175,3175,3175,4
20231117,120800,243314020,3185,3185,3185,3185,0
20231117,120700,243314020,3185,3175,3185,3175,6
20231117,120600,243294960,3185,3185,3185,3185,0
20231117,120500,243294960,3185,3185,3185,3185,1
20231117,120400,243291775,3175,3175,3175,3175,4
20231117,120300,243279075,3175,3175,3175,3175,0
20231117,120200,243279075,3175,3175,3175,3175,5
20231117,120100,243263200,3175,3175,3175,3175,0
20231117,120000,243263200,3175,3175,3175,3175,0
20231117,115900,243263200,3175,3185,3185,3175,5
20231117,115800,243247315,3175,3175,3175,3175,0
20231117,115700,243247315,3175,3175,3175,3175,5
20231117,115600,243231440,3185,3185,3185,3185,1
20231117,115500,243228255,3180,3180,3180,3180,487
20231117,115400,241679595,3180,3180,3180,3180,4
20231117,115300,241666875,3185,3185,3185,3185,2
20231117,115200,241660505,3180,3180,3180,3180,4
20231117,115100,241647785,3180,3180,3180,3180,0
20231117,115000,241647785,3180,3180,3180,3180,0
20231117,114900,241647785,3180,3180,3180,3180,5
20231117,114800,241631885,3185,3185,3185,3185,0
20231117,114700,241631885,3185,3185,3185,3185,1
20231117,114600,241628700,3195,3190,3195,3190,5
20231117,114500,241612745,3190,3190,3190,3190,0
20231117,114400,241612745,3190,3190,3190,3190,1
20231117,114300,241609555,3200,3200,3200,3200,0
20231117,114200,241609555,3200,3190,3200,3180,10
20231117,114100,241577665,3190,3190,3200,3190,231
20231117,114000,240838485,3200,3185,3200,3185,11
20231117,113900,240803365,3185,3185,3185,3185,1
20231117,113800,240800180,3200,3195,3200,3195,230
20231117,113700,240065325,3200,3180,3200,3180,144
20231117,113600,239605935,3200,3190,3200,3190,180
20231117,113500,239031695,3190,3190,3190,3190,0
20231117,113400,239031695,3190,3190,3190,3190,1
20231117,113300,239028505,3195,3195,3195,3195,0
20231117,113200,239028505,3195,3185,3195,3185,5
20231117,113100,239012570,3185,3185,3185,3185,0
20231117,113000,239012570,3185,3185,3185,3185,3
20231117,112900,239003015,3190,3180,3200,3180,1305
20231117,112800,234845615,3175,3175,3175,3175,1344
20231117,112700,230578415,3175,3175,3175,3175,5
20231117,112600,230562540,3180,3180,3180,3180,0
20231117,112500,230562540,3180,3180,3180,3180,196
20231117,112400,229939260,3180,3190,3190,3180,6
20231117,112300,229920160,3195,3195,3195,3195,0
20231117,112200,229920160,3195,3175,3195,3175,296
20231117,112100,228977390,3175,3175,3175,3175,0
20231117,112000,228977390,3175,3175,3175,3175,0
20231117,111900,228977390,3175,3175,3175,3175,4
20231117,111800,228964690,3180,3180,3180,3180,20
20231117,111700,228901090,3180,3180,3180,3180,950
20231117,111600,225880090,3180,3180,3180,3180,100
20231117,111500,225562090,3175,3175,3175,3175,0
20231117,111400,225562090,3175,3175,3175,3175,4
20231117,111300,225549390,3175,3175,3175,3175,0
20231117,111200,225549390,3175,3175,3175,3175,5
20231117,111100,225533515,3175,3175,3175,3175,0
20231117,111000,225533515,3175,3175,3175,3175,2
20231117,110900,225527165,3175,3175,3175,3175,4
20231117,110800,225514465,3175,3175,3175,3175,0
20231117,110700,225514465,3175,3175,3175,3175,304
20231117,110600,224549265,3180,3180,3180,3180,10
20231117,110500,224517465,3175,3175,3175,3175,0
20231117,110400,224517465,3175,3180,3180,3175,55
20231117,110300,224342590,3170,3170,3170,3170,0
20231117,110200,224342590,3170,3180,3180,3170,28307
20231117,110100,134458505,3180,3185,3185,3180,1603
20231117,110000,129357610,3185,3185,3185,3185,0
20231117,105900,129357610,3185,3185,3185,3185,5
20231117,105800,129341685,3185,3185,3185,3185,100
20231117,105700,129023185,3185,3190,3190,3185,2904
20231117,105600,119770470,3190,3190,3190,3190,0
20231117,105500,119770470,3190,3190,3190,3190,0
20231117,105400,119770470,3190,3195,3195,3190,165
20231117,105300,119243320,3190,3190,3190,3190,0
20231117,105200,119243320,3190,3190,3190,3190,5
20231117,105100,119227370,3190,3190,3190,3190,0
20231117,105000,119227370,3190,3190,3190,3190,0
20231117,104900,119227370,3190,3190,3190,3190,5
20231117,104800,119211420,3185,3185,3185,3185,0
20231117,104700,119211420,3185,3185,3185,3185,4
20231117,104600,119198680,3185,3185,3185,3185,300
20231117,104500,118243180,3190,3190,3190,3190,1
20231117,104400,118239990,3190,3190,3190,3190,3
20231117,104300,118230420,3195,3195,3195,3195,1
20231117,104200,118227225,3185,3190,3190,3185,805
20231117,104100,115661010,3190,3190,3190,3190,0
20231117,104000,115661010,3190,3190,3190,3190,0
20231117,103900,115661010,3190,3190,3190,3190,4
20231117,103800,115648250,3195,3195,3195,3195,0
20231117,103700,115648250,3195,3190,3195,3190,8
20231117,103600,115622715,3190,3190,3190,3190,0
20231117,103500,115622715,3190,3190,3190,3190,0
20231117,103400,115622715,3190,3190,3190,3190,4
20231117,103300,115609955,3190,3190,3190,3190,100
20231117,103200,115290955,3190,3195,3195,3190,7
20231117,103100,115268615,3195,3190,3195,3190,171
20231117,103000,114722780,3195,3195,3195,3195,2
20231117,102900,114716390,3190,3190,3190,3190,4
20231117,102800,114703630,3190,3195,3195,3190,3
20231117,102700,114694055,3190,3190,3190,3190,5
20231117,102600,114678105,3195,3195,3195,3195,1
20231117,102500,114674910,3190,3190,3190,3190,0
20231117,102400,114674910,3190,3190,3190,3190,4
20231117,102300,114662150,3190,3190,3190,3190,2334
20231117,102200,107216690,3185,3185,3185,3185,4
20231117,102100,107203950,3185,3185,3185,3185,799
20231117,102000,104659135,3185,3185,3185,3185,0
20231117,101900,104659135,3185,3185,3185,3185,345
20231117,101800,103560310,3185,3185,3185,3185,0
20231117,101700,103560310,3185,3185,3185,3185,4
20231117,101600,103547570,3190,3190,3190,3190,0
20231117,101500,103547570,3190,3190,3215,3190,1340
20231117,101400,99272760,3185,3185,3185,3185,19
20231117,101300,99212245,3185,3185,3185,3185,140
20231117,101200,98766345,3185,3185,3185,3185,4
20231117,101100,98753605,3190,3185,3190,3185,474
20231117,101000,97243865,3185,3185,3185,3185,0
20231117,100900,97243865,3185,3195,3195,3185,156
20231117,100800,96746245,3190,3190,3190,3190,0
20231117,100700,96746245,3190,3190,3190,3190,4
20231117,100600,96733485,3195,3195,3195,3195,147
20231117,100500,96263820,3195,3195,3195,3195,0
20231117,100400,96263820,3195,3195,3195,3195,4
20231117,100300,96251040,3200,3200,3230,3200,1078
20231117,100200,92799255,3195,3195,3195,3195,230
20231117,100100,92064405,3200,3195,3200,3195,250
20231117,100000,91265630,3200,3185,3200,3185,253
20231117,095900,90457300,3200,3200,3200,3200,0
20231117,095800,90457300,3200,3190,3200,3190,350
20231117,095700,89339075,3195,3195,3195,3195,0
20231117,095600,89339075,3195,3195,3195,3195,0
20231117,095500,89339075,3195,3195,3195,3195,0
20231117,095400,89339075,3195,3195,3195,3195,0
20231117,095300,89339075,3195,3195,3195,3195,0
20231117,095200,89339075,3195,3195,3195,3195,5
20231117,095100,89323100,3205,3205,3205,3205,0
20231117,095000,89323100,3205,3205,3205,3205,0
20231117,094900,89323100,3205,3205,3205,3205,1
20231117,094800,89319895,3200,3200,3200,3200,0
20231117,094700,89319895,3200,3200,3200,3200,0
20231117,094600,89319895,3200,3195,3230,3195,2031
20231117,094500,82810975,3195,3185,3195,3185,2
20231117,094400,82804595,3185,3185,3185,3185,0
20231117,094300,82804595,3185,3185,3185,3185,1
20231117,094200,82801410,3200,3190,3200,3190,2000
20231117,094100,76401420,3200,3190,3200,3190,7
20231117,094000,76379030,3200,3185,3200,3185,2330
20231117,093900,68955840,3185,3185,3185,3185,0
20231117,093800,68955840,3185,3190,3195,3185,50
20231117,093700,68796195,3180,3185,3185,3180,194
20231117,093600,68178420,3185,3185,3185,3185,10
20231117,093500,68146570,3185,3185,3185,3185,204
20231117,093400,67496830,3195,3195,3195,3195,1
20231117,093300,67493635,3190,3190,3190,3190,0
20231117,093200,67493635,3190,3190,3190,3190,0
20231117,093100,67493635,3190,3195,3195,3190,151
20231117,093000,67011940,3190,3190,3190,3190,1
20231117,092900,67008750,3190,3190,3190,3190,0
20231117,092800,67008750,3190,3190,3190,3190,292
20231117,092700,66077270,3190,3190,3190,3190,0
20231117,092600,66077270,3190,3190,3190,3190,1
20231117,092500,66074080,3180,3180,3180,3180,0
20231117,092400,66074080,3180,3180,3180,3180,0
20231117,092300,66074080,3180,3180,3180,3180,0
20231117,092200,66074080,3180,3185,3185,3180,11000
20231117,092100,31090235,3185,3190,3195,3185,7543
20231117,092000,7057060,3190,3190,3190,3190,0
20231117,091900,7057060,3190,3190,3190,3190,0
20231117,091800,7057060,3190,3190,3190,3190,0
20231117,091700,7057060,3190,3190,3190,3190,55
20231117,091600,6881610,3190,3190,3190,3190,323
20231117,091500,5851240,3190,3190,3190,3190,0
20231117,091400,5851240,3190,3195,3195,3190,188
20231117,091300,5251420,3195,3195,3195,3195,0
20231117,091200,5251420,3195,3195,3195,3195,0
20231117,091100,5251420,3195,3195,3195,3195,1
20231117,091000,5248225,3195,3190,3195,3190,476
20231117,090900,3729750,3195,3195,3195,3195,0
20231117,090800,3729750,3195,3195,3195,3195,0
20231117,090700,3729750,3195,3195,3195,3195,0
20231117,090600,3729750,3195,3195,3195,3195,0
20231117,090500,3729750,3195,3195,3200,3195,617
20231117,090400,1758420,3200,3195,3200,3195,48
20231117,090300,1604985,3195,3195,3195,3195,36
20231117,090200,1489965,3200,3200,3200,3200,0
20231117,090100,1489965,3200,3195,3200,3195,40
20231117,090000,1362130,3190,3190,3190,3190,427