stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,201400,1164667905,2265,2265,2265,2265,14931
20231123,201300,1164667905,2265,2265,2265,2265,0
20231123,201200,1164667905,2265,2265,2265,2265,0
20231123,201100,1164667905,2265,2265,2265,2265,0
20231123,201000,1164667905,2265,2265,2265,2265,0
20231123,200900,1164667905,2265,2265,2265,2265,0
20231123,200800,1164667905,2265,2265,2265,2265,0
20231123,200700,1164667905,2265,2265,2265,2265,0
20231123,200600,1164667905,2265,2265,2265,2265,0
20231123,200500,1164667905,2265,2265,2265,2265,0
20231123,200400,1164667905,2265,2265,2265,2265,0
20231123,200300,1164667905,2265,2265,2265,2265,0
20231123,200200,1164667905,2265,2265,2265,2265,0
20231123,200100,1164667905,2265,2265,2265,2265,0
20231123,200000,1164667905,2265,2265,2265,2265,0
20231123,195900,1164667905,2265,2265,2265,2265,0
20231123,195800,1164667905,2265,2265,2265,2265,0
20231123,195700,1164667905,2265,2265,2265,2265,0
20231123,195600,1164667905,2265,2265,2265,2265,0
20231123,195500,1164667905,2265,2265,2265,2265,0
20231123,195400,1164667905,2265,2265,2265,2265,0
20231123,195300,1164667905,2265,2265,2265,2265,0
20231123,195200,1164667905,2265,2265,2265,2265,0
20231123,195100,1164667905,2265,2265,2265,2265,0
20231123,195000,1164667905,2265,2265,2265,2265,0
20231123,194900,1164667905,2265,2265,2265,2265,0
20231123,194800,1164667905,2265,2265,2265,2265,0
20231123,194700,1164667905,2265,2265,2265,2265,0
20231123,194600,1164667905,2265,2265,2265,2265,0
20231123,194500,1164667905,2265,2265,2265,2265,0
20231123,194400,1164667905,2265,2265,2265,2265,14931
20231123,194300,1164667905,2265,2265,2265,2265,0
20231123,194200,1164667905,2265,2265,2265,2265,0
20231123,194100,1164667905,2265,2265,2265,2265,0
20231123,194000,1164667905,2265,2265,2265,2265,0
20231123,193900,1164667905,2265,2265,2265,2265,0
20231123,193800,1164667905,2265,2265,2265,2265,0
20231123,193700,1164667905,2265,2265,2265,2265,0
20231123,193600,1164667905,2265,2265,2265,2265,0
20231123,193500,1164667905,2265,2265,2265,2265,0
20231123,193400,1164667905,2265,2265,2265,2265,0
20231123,193300,1164667905,2265,2265,2265,2265,0
20231123,193200,1164667905,2265,2265,2265,2265,0
20231123,193100,1164667905,2265,2265,2265,2265,0
20231123,193000,1164667905,2265,2265,2265,2265,0
20231123,192900,1164667905,2265,2265,2265,2265,0
20231123,192800,1164667905,2265,2265,2265,2265,0
20231123,192700,1164667905,2265,2265,2265,2265,0
20231123,192600,1164667905,2265,2265,2265,2265,0
20231123,192500,1164667905,2265,2265,2265,2265,0
20231123,192400,1164667905,2265,2265,2265,2265,0
20231123,192300,1164667905,2265,2265,2265,2265,0
20231123,192200,1164667905,2265,2265,2265,2265,0
20231123,192100,1164667905,2265,2265,2265,2265,0
20231123,192000,1164667905,2265,2265,2265,2265,0
20231123,191900,1164667905,2265,2265,2265,2265,0
20231123,191800,1164667905,2265,2265,2265,2265,0
20231123,191700,1164667905,2265,2265,2265,2265,0
20231123,191600,1164667905,2265,2265,2265,2265,0
20231123,191500,1164667905,2265,2265,2265,2265,0
20231123,191400,1164667905,2265,2265,2265,2265,14931
20231123,191300,1164667905,2265,2265,2265,2265,0
20231123,191200,1164667905,2265,2265,2265,2265,0
20231123,191100,1164667905,2265,2265,2265,2265,0
20231123,191000,1164667905,2265,2265,2265,2265,0
20231123,190900,1164667905,2265,2265,2265,2265,0
20231123,190800,1164667905,2265,2265,2265,2265,0
20231123,190700,1164667905,2265,2265,2265,2265,0
20231123,190600,1164667905,2265,2265,2265,2265,0
20231123,190500,1164667905,2265,2265,2265,2265,0
20231123,190400,1164667905,2265,2265,2265,2265,0
20231123,190300,1164667905,2265,2265,2265,2265,0
20231123,190200,1164667905,2265,2265,2265,2265,0
20231123,190100,1164667905,2265,2265,2265,2265,0
20231123,190000,1164667905,2265,2265,2265,2265,0
20231123,185900,1164667905,2265,2265,2265,2265,0
20231123,185800,1164667905,2265,2265,2265,2265,0
20231123,185700,1164667905,2265,2265,2265,2265,0
20231123,185600,1164667905,2265,2265,2265,2265,0
20231123,185500,1164667905,2265,2265,2265,2265,0
20231123,185400,1164667905,2265,2265,2265,2265,0
20231123,185300,1164667905,2265,2265,2265,2265,0
20231123,185200,1164667905,2265,2265,2265,2265,0
20231123,185100,1164667905,2265,2265,2265,2265,0
20231123,185000,1164667905,2265,2265,2265,2265,0
20231123,184900,1164667905,2265,2265,2265,2265,0
20231123,184800,1164667905,2265,2265,2265,2265,0
20231123,184700,1164667905,2265,2265,2265,2265,0
20231123,184600,1164667905,2265,2265,2265,2265,0
20231123,184500,1164667905,2265,2265,2265,2265,0
20231123,184400,1164667905,2265,2265,2265,2265,14931
20231123,184300,1164667905,2265,2265,2265,2265,0
20231123,184200,1164667905,2265,2265,2265,2265,0
20231123,184100,1164667905,2265,2265,2265,2265,0
20231123,184000,1164667905,2265,2265,2265,2265,0
20231123,183900,1164667905,2265,2265,2265,2265,0
20231123,183800,1164667905,2265,2265,2265,2265,0
20231123,183700,1164667905,2265,2265,2265,2265,0
20231123,183600,1164667905,2265,2265,2265,2265,0
20231123,183500,1164667905,2265,2265,2265,2265,0
20231123,183400,1164667905,2265,2265,2265,2265,0
20231123,183300,1164667905,2265,2265,2265,2265,0
20231123,183200,1164667905,2265,2265,2265,2265,0
20231123,183100,1164667905,2265,2265,2265,2265,0
20231123,183000,1164667905,2265,2265,2265,2265,0
20231123,182900,1164667905,2265,2265,2265,2265,0
20231123,182800,1164667905,2265,2265,2265,2265,0
20231123,182700,1164667905,2265,2265,2265,2265,0
20231123,182600,1164667905,2265,2265,2265,2265,0
20231123,182500,1164667905,2265,2265,2265,2265,0
20231123,182400,1164667905,2265,2265,2265,2265,0
20231123,182300,1164667905,2265,2265,2265,2265,0
20231123,182200,1164667905,2265,2265,2265,2265,0
20231123,182100,1164667905,2265,2265,2265,2265,0
20231123,182000,1164667905,2265,2265,2265,2265,0
20231123,181900,1164667905,2265,2265,2265,2265,0
20231123,181800,1164667905,2265,2265,2265,2265,0
20231123,181700,1164667905,2265,2265,2265,2265,0
20231123,181600,1164667905,2265,2265,2265,2265,0
20231123,181500,1164667905,2265,2265,2265,2265,0
20231123,181400,1164667905,2265,2265,2265,2265,14931
20231123,181300,1164667905,2265,2265,2265,2265,0
20231123,181200,1164667905,2265,2265,2265,2265,0
20231123,181100,1164667905,2265,2265,2265,2265,0
20231123,181000,1164667905,2265,2265,2265,2265,0
20231123,180900,1164667905,2265,2265,2265,2265,0
20231123,180800,1164667905,2265,2265,2265,2265,0
20231123,180700,1164667905,2265,2265,2265,2265,0
20231123,180600,1164667905,2265,2265,2265,2265,0
20231123,180500,1164667905,2265,2265,2265,2265,0
20231123,180400,1164667905,2265,2265,2265,2265,0
20231123,180300,1164667905,2265,2265,2265,2265,0
20231123,180200,1164667905,2265,2265,2265,2265,0
20231123,180100,1164667905,2265,2265,2265,2265,0
20231123,180000,1164667905,2265,2265,2265,2265,0
20231123,175900,1164667905,2265,2265,2265,2265,0
20231123,175800,1164667905,2265,2265,2265,2265,0
20231123,175700,1164667905,2265,2265,2265,2265,0
20231123,175600,1164667905,2265,2265,2265,2265,0
20231123,175500,1164667905,2265,2265,2265,2265,0
20231123,175400,1164667905,2265,2265,2265,2265,0
20231123,175300,1164667905,2265,2265,2265,2265,0
20231123,175200,1164667905,2265,2265,2265,2265,0
20231123,175100,1164667905,2265,2265,2265,2265,0
20231123,175000,1164667905,2265,2265,2265,2265,0
20231123,174900,1164667905,2265,2265,2265,2265,0
20231123,174800,1164667905,2265,2265,2265,2265,0
20231123,174700,1164667905,2265,2265,2265,2265,0
20231123,174600,1164667905,2265,2265,2265,2265,0
20231123,174500,1164667905,2265,2265,2265,2265,0
20231123,174400,1164667905,2265,2265,2265,2265,14931
20231123,174300,1164667905,2265,2265,2265,2265,0
20231123,174200,1164667905,2265,2265,2265,2265,0
20231123,174100,1164667905,2265,2265,2265,2265,0
20231123,174000,1164667905,2265,2265,2265,2265,0
20231123,173900,1164667905,2265,2265,2265,2265,0
20231123,173800,1164667905,2265,2265,2265,2265,0
20231123,173700,1164667905,2265,2265,2265,2265,0
20231123,173600,1164667905,2265,2265,2265,2265,0
20231123,173500,1164667905,2265,2265,2265,2265,0
20231123,173400,1164667905,2265,2265,2265,2265,0
20231123,173300,1164667905,2265,2265,2265,2265,0
20231123,173200,1164667905,2265,2265,2265,2265,0
20231123,173100,1164667905,2265,2265,2265,2265,0
20231123,173000,1164667905,2265,2265,2265,2265,0
20231123,172900,1164667905,2265,2265,2265,2265,0
20231123,172800,1164667905,2265,2265,2265,2265,0
20231123,172700,1164667905,2265,2265,2265,2265,0
20231123,172600,1164667905,2265,2265,2265,2265,0
20231123,172500,1164667905,2265,2265,2265,2265,0
20231123,172400,1164667905,2265,2265,2265,2265,0
20231123,172300,1164667905,2265,2265,2265,2265,0
20231123,172200,1164667905,2265,2265,2265,2265,0
20231123,172100,1164667905,2265,2265,2265,2265,0
20231123,172000,1164667905,2265,2265,2265,2265,0
20231123,171900,1164667905,2265,2265,2265,2265,0
20231123,171800,1164667905,2265,2265,2265,2265,0
20231123,171700,1164667905,2265,2265,2265,2265,0
20231123,171600,1164667905,2265,2265,2265,2265,0
20231123,171500,1164667905,2265,2265,2265,2265,0
20231123,171400,1164667905,2265,2265,2265,2265,14931
20231123,171300,1164667905,2265,2265,2265,2265,0
20231123,171200,1164667905,2265,2265,2265,2265,0
20231123,171100,1164667905,2265,2265,2265,2265,0
20231123,171000,1164667905,2265,2265,2265,2265,0
20231123,170900,1164667905,2265,2265,2265,2265,0
20231123,170800,1164667905,2265,2265,2265,2265,0
20231123,170700,1164667905,2265,2265,2265,2265,0
20231123,170600,1164667905,2265,2265,2265,2265,0
20231123,170500,1164667905,2265,2265,2265,2265,0
20231123,170400,1164667905,2265,2265,2265,2265,0
20231123,170300,1164667905,2265,2265,2265,2265,0
20231123,170200,1164667905,2265,2265,2265,2265,0
20231123,170100,1164667905,2265,2265,2265,2265,0
20231123,170000,1164667905,2265,2265,2265,2265,0
20231123,165900,1164667905,2265,2265,2265,2265,0
20231123,165800,1164667905,2265,2265,2265,2265,0
20231123,165700,1164667905,2265,2265,2265,2265,0
20231123,165600,1164667905,2265,2265,2265,2265,0
20231123,165500,1164667905,2265,2265,2265,2265,0
20231123,165400,1164667905,2265,2265,2265,2265,0
20231123,165300,1164667905,2265,2265,2265,2265,0
20231123,165200,1164667905,2265,2265,2265,2265,0
20231123,165100,1164667905,2265,2265,2265,2265,0
20231123,165000,1164667905,2265,2265,2265,2265,0
20231123,164900,1164667905,2265,2265,2265,2265,0
20231123,164800,1164667905,2265,2265,2265,2265,0
20231123,164700,1164667905,2265,2265,2265,2265,0
20231123,164600,1164667905,2265,2265,2265,2265,0
20231123,164500,1164667905,2265,2265,2265,2265,0
20231123,164400,1164667905,2265,2265,2265,2265,14931
20231123,164300,1164667905,2265,2265,2265,2265,0
20231123,164200,1164667905,2265,2265,2265,2265,0
20231123,164100,1164667905,2265,2265,2265,2265,0
20231123,164000,1164667905,2265,2265,2265,2265,0
20231123,163900,1164667905,2265,2265,2265,2265,0
20231123,163800,1164667905,2265,2265,2265,2265,0
20231123,163700,1164667905,2265,2265,2265,2265,0
20231123,163600,1164667905,2265,2265,2265,2265,0
20231123,163500,1164667905,2265,2265,2265,2265,0
20231123,163400,1164667905,2265,2265,2265,2265,0
20231123,163300,1164667905,2265,2265,2265,2265,0
20231123,163200,1164667905,2265,2265,2265,2265,0
20231123,163100,1164667905,2265,2265,2265,2265,0
20231123,163000,1164667905,2265,2265,2265,2265,0
20231123,162900,1164667905,2265,2265,2265,2265,0
20231123,162800,1164667905,2265,2265,2265,2265,0
20231123,162700,1164667905,2265,2265,2265,2265,0
20231123,162600,1164667905,2265,2265,2265,2265,0
20231123,162500,1164667905,2265,2265,2265,2265,0
20231123,162400,1164667905,2265,2265,2265,2265,0
20231123,162300,1164667905,2265,2265,2265,2265,0
20231123,162200,1164667905,2265,2265,2265,2265,0
20231123,162100,1164667905,2265,2265,2265,2265,0
20231123,162000,1164667905,2265,2265,2265,2265,0
20231123,161900,1164667905,2265,2265,2265,2265,0
20231123,161800,1164667905,2265,2265,2265,2265,0
20231123,161700,1164667905,2265,2265,2265,2265,0
20231123,161600,1164667905,2265,2265,2265,2265,0
20231123,161500,1164667905,2265,2265,2265,2265,0
20231123,161400,1164667905,2265,2265,2265,2265,14931
20231123,161300,1164667905,2265,2265,2265,2265,0
20231123,161200,1164667905,2265,2265,2265,2265,0
20231123,161100,1164667905,2265,2265,2265,2265,0
20231123,161000,1164667905,2265,2265,2265,2265,0
20231123,160900,1164667905,2265,2265,2265,2265,0
20231123,160800,1164667905,2265,2265,2265,2265,0
20231123,160700,1164667905,2265,2265,2265,2265,0
20231123,160600,1164667905,2265,2265,2265,2265,0
20231123,160500,1164667905,2265,2265,2265,2265,0
20231123,160400,1164667905,2265,2265,2265,2265,0
20231123,160300,1164667905,2265,2265,2265,2265,0
20231123,160200,1164667905,2265,2265,2265,2265,0
20231123,160100,1164667905,2265,2265,2265,2265,0
20231123,160000,1164667905,2265,2265,2265,2265,0
20231123,155900,1164667905,2265,2265,2265,2265,0
20231123,155800,1164667905,2265,2265,2265,2265,0
20231123,155700,1164667905,2265,2265,2265,2265,0
20231123,155600,1164667905,2265,2265,2265,2265,0
20231123,155500,1164667905,2265,2265,2265,2265,0
20231123,155400,1164667905,2265,2265,2265,2265,0
20231123,155300,1164667905,2265,2265,2265,2265,0
20231123,155200,1164667905,2265,2265,2265,2265,0
20231123,155100,1164667905,2265,2265,2265,2265,0
20231123,155000,1164667905,2265,2265,2265,2265,0
20231123,154900,1164667905,2265,2265,2265,2265,0
20231123,154800,1164667905,2265,2265,2265,2265,0
20231123,154700,1164667905,2265,2265,2265,2265,0
20231123,154600,1164667905,2265,2265,2265,2265,0
20231123,154500,1164667905,2265,2265,2265,2265,0
20231123,154400,1164667905,2265,2265,2265,2265,14931
20231123,154300,1164667905,2265,2265,2265,2265,0
20231123,154200,1164667905,2265,2265,2265,2265,0
20231123,154100,1164667905,2265,2265,2265,2265,0
20231123,154000,1164667905,2265,2265,2265,2265,0
20231123,153900,1164667905,2265,2265,2265,2265,0
20231123,153800,1164667905,2265,2265,2265,2265,0
20231123,153700,1164667905,2265,2265,2265,2265,0
20231123,153600,1164667905,2265,2265,2265,2265,0
20231123,153500,1164667905,2265,2265,2265,2265,0
20231123,153400,1164667905,2265,2265,2265,2265,0
20231123,153300,1164667905,2265,2265,2265,2265,0
20231123,153200,1164667905,2265,2265,2265,2265,0
20231123,153100,1164667905,2265,2265,2265,2265,0
20231123,153000,1164667905,2265,2265,2265,2265,14931
20231123,152900,1130849190,2285,2285,2285,2285,0
20231123,152800,1130849190,2285,2285,2285,2285,0
20231123,152700,1130849190,2285,2285,2285,2285,0
20231123,152600,1130849190,2285,2285,2285,2285,0
20231123,152500,1130849190,2285,2285,2285,2285,0
20231123,152400,1130849190,2285,2285,2285,2285,0
20231123,152300,1130849190,2285,2285,2285,2285,0
20231123,152200,1130849190,2285,2285,2285,2285,0
20231123,152100,1130849190,2285,2285,2285,2285,0
20231123,152000,1130849190,2285,2285,2285,2285,0
20231123,151900,1130849190,2285,2280,2285,2270,6668
20231123,151800,1115633960,2275,2280,2280,2270,657
20231123,151700,1114139530,2280,2275,2280,2270,6159
20231123,151600,1100144295,2275,2275,2280,2275,2129
20231123,151500,1095299775,2275,2260,2275,2260,3532
20231123,151400,1087316215,2270,2275,2275,2260,2474
20231123,151300,1081694475,2275,2280,2285,2275,1578
20231123,151200,1078101650,2285,2265,2285,2265,9646
20231123,151100,1056168865,2270,2255,2270,2255,618
20231123,151000,1054769665,2265,2265,2265,2265,3
20231123,150900,1054762870,2260,2265,2265,2250,6111
20231123,150800,1041000960,2265,2270,2275,2265,1130
20231123,150700,1038437355,2270,2275,2280,2270,3338
20231123,150600,1030858675,2280,2245,2280,2245,10495
20231123,150500,1007161830,2245,2255,2255,2245,8112
20231123,150400,988930180,2260,2275,2275,2260,5524
20231123,150300,976426770,2275,2270,2275,2265,946
20231123,150200,974280005,2270,2275,2275,2270,1159
20231123,150100,971646875,2270,2270,2270,2270,166
20231123,150000,971270055,2270,2275,2275,2270,357
20231123,145900,970459660,2275,2270,2275,2270,53
20231123,145800,970339335,2270,2270,2270,2270,441
20231123,145700,969338265,2265,2265,2265,2265,50
20231123,145600,969225015,2265,2265,2265,2265,133
20231123,145500,968923770,2265,2265,2265,2265,0
20231123,145400,968923770,2265,2265,2265,2265,178
20231123,145300,968520600,2270,2265,2270,2265,136
20231123,145200,968212520,2260,2260,2260,2260,0
20231123,145100,968212520,2260,2265,2265,2260,1236
20231123,145000,965414560,2265,2265,2265,2265,81
20231123,144900,965231095,2260,2265,2265,2260,1069
20231123,144800,962813650,2260,2255,2260,2250,850
20231123,144700,960896715,2255,2255,2255,2255,15
20231123,144600,960862890,2255,2255,2255,2255,89
20231123,144500,960662195,2255,2255,2255,2255,0
20231123,144400,960662195,2255,2255,2255,2255,26
20231123,144300,960603565,2255,2265,2270,2255,2024
20231123,144200,956031755,2255,2255,2255,2255,0
20231123,144100,956031755,2255,2255,2255,2255,276
20231123,144000,955409375,2255,2255,2255,2255,703
20231123,143900,953824110,2255,2255,2255,2255,740
20231123,143800,952155410,2255,2255,2255,2255,532
20231123,143700,950955750,2255,2255,2255,2255,488
20231123,143600,949855310,2255,2260,2260,2255,130
20231123,143500,949561980,2270,2255,2270,2255,1000
20231123,143400,947306965,2265,2265,2265,2265,0
20231123,143300,947306965,2265,2265,2265,2265,1
20231123,143200,947304700,2270,2270,2270,2270,4
20231123,143100,947295620,2270,2265,2270,2265,20
20231123,143000,947250225,2275,2265,2275,2245,2402
20231123,142900,941848350,2240,2245,2270,2240,1257
20231123,142800,939024885,2250,2250,2250,2250,394
20231123,142700,938138385,2265,2260,2265,2260,3
20231123,142600,938131595,2240,2260,2260,2240,7902
20231123,142500,920325985,2260,2260,2260,2260,4777
20231123,142400,909529965,2275,2260,2275,2260,1528
20231123,142300,906076385,2265,2265,2265,2265,4387
20231123,142200,896139830,2265,2270,2270,2265,2339
20231123,142100,890834605,2275,2275,2275,2275,0
20231123,142000,890834605,2275,2275,2275,2275,1
20231123,141900,890832330,2270,2270,2270,2270,566
20231123,141800,889547510,2275,2275,2275,2265,32
20231123,141700,889474720,2265,2265,2265,2265,66
20231123,141600,889325230,2265,2275,2275,2265,25
20231123,141500,889268480,2275,2270,2275,2270,113
20231123,141400,889011915,2270,2270,2270,2270,1
20231123,141300,889009645,2275,2275,2275,2275,500
20231123,141200,887872145,2265,2265,2265,2265,0
20231123,141100,887872145,2265,2270,2270,2265,934
20231123,141000,885751970,2270,2270,2270,2270,1
20231123,140900,885749700,2270,2270,2270,2270,0
20231123,140800,885749700,2270,2270,2270,2270,1
20231123,140700,885747430,2275,2275,2275,2275,1
20231123,140600,885745155,2270,2270,2270,2270,12
20231123,140500,885717915,2270,2270,2270,2270,647
20231123,140400,884249225,2270,2275,2275,2270,2089
20231123,140300,879498055,2280,2280,2280,2280,4522
20231123,140200,869187895,2280,2280,2285,2280,338
20231123,140100,868417240,2280,2285,2285,2280,624
20231123,140000,866992080,2285,2285,2285,2285,0
20231123,135900,866992080,2285,2285,2285,2285,3058
20231123,135800,860004550,2290,2280,2290,2280,201
20231123,135700,859546260,2280,2285,2285,2280,1242
20231123,135600,856708500,2285,2280,2285,2280,63
20231123,135500,856564855,2285,2285,2290,2285,2943
20231123,135400,849840095,2290,2290,2290,2290,250
20231123,135300,849267595,2295,2285,2295,2285,411
20231123,135200,848326470,2290,2290,2290,2290,1
20231123,135100,848324180,2290,2290,2290,2290,50
20231123,135000,848209680,2295,2295,2295,2295,1679
20231123,134900,844356375,2295,2300,2300,2295,2832
20231123,134800,837851310,2300,2310,2310,2300,160
20231123,134700,837482360,2310,2300,2310,2300,3404
20231123,134600,829638580,2300,2295,2300,2295,2703
20231123,134500,823422185,2295,2290,2295,2290,833
20231123,134400,821511335,2290,2295,2295,2290,5
20231123,134300,821499865,2295,2295,2295,2295,0
20231123,134200,821499865,2295,2295,2295,2295,101
20231123,134100,821268070,2290,2290,2290,2290,41
20231123,134000,821174180,2295,2290,2295,2290,12
20231123,133900,821146695,2290,2290,2290,2290,1285
20231123,133800,818204045,2290,2290,2290,2290,460
20231123,133700,817150645,2290,2290,2290,2290,1683
20231123,133600,813296575,2290,2280,2290,2280,4418
20231123,133500,803223515,2290,2290,2290,2290,0
20231123,133400,803223515,2290,2290,2290,2290,995
20231123,133300,800944965,2290,2290,2290,2290,0
20231123,133200,800944965,2290,2290,2290,2290,100
20231123,133100,800715965,2290,2280,2290,2280,1095
20231123,133000,798219335,2280,2280,2280,2280,400
20231123,132900,797307335,2280,2280,2280,2280,0
20231123,132800,797307335,2280,2290,2290,2280,1279
20231123,132700,794378440,2290,2290,2290,2290,0
20231123,132600,794378440,2290,2290,2290,2290,0
20231123,132500,794378440,2290,2290,2290,2290,100
20231123,132400,794149440,2295,2295,2295,2290,665
20231123,132300,792623875,2295,2280,2295,2280,503
20231123,132200,791469510,2280,2285,2285,2280,2109
20231123,132100,786655410,2285,2290,2290,2285,3310
20231123,132000,779087165,2290,2290,2290,2290,402
20231123,131900,778166585,2295,2295,2295,2295,0
20231123,131800,778166585,2295,2285,2295,2285,70
20231123,131700,778006575,2295,2295,2295,2295,3
20231123,131600,777999690,2280,2285,2285,2280,3
20231123,131500,777992840,2290,2290,2290,2285,1857
20231123,131400,773740960,2290,2295,2300,2290,2475
20231123,131300,768051480,2295,2295,2295,2295,1255
20231123,131200,765171255,2290,2290,2290,2290,1299
20231123,131100,762196545,2290,2290,2290,2290,1
20231123,131000,762194255,2285,2285,2285,2285,100
20231123,130900,761965755,2280,2280,2280,2280,17
20231123,130800,761926995,2290,2290,2290,2290,1
20231123,130700,761924705,2275,2275,2275,2275,240
20231123,130600,761378705,2285,2280,2285,2280,1064
20231123,130500,758952715,2280,2280,2280,2280,550
20231123,130400,757698715,2275,2280,2280,2265,5407
20231123,130300,745414925,2285,2290,2290,2285,3812
20231123,130200,736691045,2295,2290,2295,2290,203
20231123,130100,736226160,2300,2300,2300,2300,0
20231123,130000,736226160,2300,2290,2300,2290,397
20231123,125900,735313070,2295,2295,2295,2295,17
20231123,125800,735274055,2295,2300,2300,2295,671
20231123,125700,733732195,2295,2295,2295,2295,94
20231123,125600,733516465,2295,2290,2295,2290,1045
20231123,125500,731118215,2290,2300,2300,2290,8
20231123,125400,731099830,2300,2300,2305,2300,1247
20231123,125300,728230845,2305,2310,2310,2300,1614
20231123,125200,724512345,2305,2290,2305,2290,7800
20231123,125100,706586125,2290,2295,2295,2285,226
20231123,125000,706068685,2290,2290,2290,2285,743
20231123,124900,704367755,2290,2290,2290,2290,1142
20231123,124800,701752575,2290,2280,2290,2280,3754
20231123,124700,693174625,2280,2280,2280,2280,0
20231123,124600,693174625,2280,2280,2280,2280,100
20231123,124500,692946625,2275,2275,2275,2275,235
20231123,124400,692412000,2270,2270,2270,2270,80
20231123,124300,692230400,2285,2285,2285,2285,50
20231123,124200,692116150,2285,2285,2285,2285,43
20231123,124100,692017895,2280,2280,2280,2275,4410
20231123,124000,681963100,2270,2270,2270,2270,0
20231123,123900,681963100,2270,2270,2270,2270,0
20231123,123800,681963100,2270,2270,2270,2270,0
20231123,123700,681963100,2270,2270,2270,2270,119
20231123,123600,681692970,2280,2270,2280,2270,1021
20231123,123500,679365290,2270,2270,2270,2270,647
20231123,123400,677896600,2270,2270,2280,2270,432
20231123,123300,676913740,2270,2270,2270,2270,0
20231123,123200,676913740,2270,2270,2270,2270,0
20231123,123100,676913740,2270,2270,2270,2270,122
20231123,123000,676636800,2270,2270,2270,2270,573
20231123,122900,675336090,2270,2270,2270,2270,0
20231123,122800,675336090,2270,2270,2270,2270,466
20231123,122700,674278270,2265,2270,2270,2265,218
20231123,122600,673783735,2275,2275,2275,2275,27
20231123,122500,673722310,2275,2275,2275,2275,14
20231123,122400,673690460,2275,2275,2275,2275,100
20231123,122300,673462960,2265,2265,2265,2265,0
20231123,122200,673462960,2265,2265,2265,2265,0
20231123,122100,673462960,2265,2265,2265,2265,1359
20231123,122000,670384825,2265,2265,2265,2265,0
20231123,121900,670384825,2265,2265,2265,2265,577
20231123,121800,669077920,2265,2265,2265,2265,28
20231123,121700,669014500,2275,2265,2275,2265,1220
20231123,121600,666249000,2265,2270,2270,2265,405
20231123,121500,665331525,2270,2270,2270,2270,0
20231123,121400,665331525,2270,2270,2270,2270,0
20231123,121300,665331525,2270,2270,2270,2270,0
20231123,121200,665331525,2270,2270,2270,2270,219
20231123,121100,664834395,2270,2270,2270,2270,415
20231123,121000,663892345,2270,2275,2275,2270,296
20231123,120900,663219400,2275,2275,2275,2275,0
20231123,120800,663219400,2275,2275,2275,2275,0
20231123,120700,663219400,2275,2275,2275,2275,50
20231123,120600,663105650,2275,2275,2275,2275,51
20231123,120500,662989625,2260,2275,2275,2260,2111
20231123,120400,658209880,2275,2275,2275,2275,28
20231123,120300,658146180,2275,2275,2275,2275,0
20231123,120200,658146180,2275,2275,2275,2275,33
20231123,120100,658071105,2275,2275,2275,2275,1
20231123,120000,658068830,2275,2275,2275,2275,1676
20231123,115900,654255930,2275,2275,2275,2275,0
20231123,115800,654255930,2275,2275,2275,2275,0
20231123,115700,654255930,2275,2275,2275,2275,1
20231123,115600,654253655,2275,2275,2275,2275,731
20231123,115500,652590630,2275,2275,2275,2275,3241
20231123,115400,645217355,2275,2275,2275,2275,100
20231123,115300,644989855,2275,2275,2275,2275,1058
20231123,115200,642582905,2275,2275,2275,2275,187
20231123,115100,642157480,2275,2275,2275,2275,369
20231123,115000,641318005,2275,2280,2285,2275,926
20231123,114900,639207010,2280,2280,2280,2280,5
20231123,114800,639195610,2280,2280,2280,2280,219
20231123,114700,638696290,2280,2285,2285,2280,238
20231123,114600,638153625,2285,2285,2285,2285,82
20231123,114500,637966255,2285,2285,2285,2285,210
20231123,114400,637486405,2285,2280,2285,2280,3700
20231123,114300,629046640,2290,2275,2290,2275,3927
20231123,114200,620068660,2275,2280,2280,2275,33
20231123,114100,619993445,2280,2280,2280,2280,0
20231123,114000,619993445,2280,2275,2280,2275,261
20231123,113900,619399660,2275,2275,2275,2275,0
20231123,113800,619399660,2275,2265,2275,2265,4100
20231123,113700,610102160,2265,2265,2265,2265,5
20231123,113600,610090835,2260,2260,2260,2260,0
20231123,113500,610090835,2260,2260,2260,2260,0
20231123,113400,610090835,2260,2270,2270,2260,990
20231123,113300,607851025,2270,2275,2275,2265,2003
20231123,113200,603313035,2280,2280,2280,2280,43
20231123,113100,603214995,2280,2280,2280,2280,1648
20231123,113000,599457555,2280,2280,2280,2280,60
20231123,112900,599320755,2280,2280,2280,2280,486
20231123,112800,598212675,2275,2275,2275,2275,256
20231123,112700,597630275,2280,2275,2280,2275,589
20231123,112600,596287910,2280,2275,2280,2275,43
20231123,112500,596190075,2275,2275,2275,2275,505
20231123,112400,595041200,2275,2275,2280,2275,780
20231123,112300,593263840,2275,2280,2280,2275,2328
20231123,112200,587956160,2275,2275,2275,2275,200
20231123,112100,587501160,2275,2275,2275,2275,413
20231123,112000,586561585,2275,2275,2275,2275,182
20231123,111900,586147535,2280,2280,2280,2280,5
20231123,111800,586136135,2280,2280,2280,2280,733
20231123,111700,584464895,2265,2280,2280,2255,1947
20231123,111600,580054505,2280,2275,2280,2275,1689
20231123,111500,576206880,2280,2265,2280,2265,1644
20231123,111400,572467315,2255,2260,2270,2255,11451
20231123,111300,546540630,2260,2260,2260,2260,21
20231123,111200,546493170,2260,2250,2260,2250,342
20231123,111100,545720680,2255,2245,2255,2245,1414
20231123,111000,542543470,2245,2245,2245,2245,0
20231123,110900,542543470,2245,2245,2245,2245,0
20231123,110800,542543470,2245,2250,2250,2245,420
20231123,110700,541600545,2250,2250,2250,2250,707
20231123,110600,540009795,2255,2255,2255,2255,2610
20231123,110500,534124245,2255,2255,2255,2255,47
20231123,110400,534018260,2255,2255,2255,2255,586
20231123,110300,532696830,2255,2255,2255,2255,153
20231123,110200,532351815,2260,2260,2260,2260,48
20231123,110100,532243335,2265,2260,2265,2260,1700
20231123,110000,528393930,2265,2265,2265,2265,2
20231123,105900,528389400,2255,2260,2260,2255,864
20231123,105800,526440800,2260,2260,2260,2260,504
20231123,105700,525301760,2260,2260,2260,2260,105
20231123,105600,525064460,2260,2260,2260,2260,130
20231123,105500,524770660,2260,2260,2260,2260,30
20231123,105400,524702860,2260,2260,2260,2260,7
20231123,105300,524687040,2260,2260,2260,2260,793
20231123,105200,522894860,2255,2255,2255,2255,3
20231123,105100,522888095,2255,2255,2255,2255,49
20231123,105000,522777600,2255,2260,2260,2255,110
20231123,104900,522529500,2255,2255,2255,2255,33
20231123,104800,522455085,2250,2250,2250,2250,0
20231123,104700,522455085,2250,2250,2250,2250,256
20231123,104600,521879085,2260,2260,2260,2260,221
20231123,104500,521379625,2260,2245,2260,2245,225
20231123,104400,520874445,2245,2245,2245,2245,1520
20231123,104300,517462045,2245,2245,2245,2245,0
20231123,104200,517462045,2245,2245,2245,2245,0
20231123,104100,517462045,2245,2250,2250,2245,32
20231123,104000,517390150,2245,2260,2260,2245,11
20231123,103900,517365440,2245,2245,2245,2245,2551
20231123,103800,511638445,2245,2245,2260,2245,12
20231123,103700,511611490,2245,2250,2250,2245,150
20231123,103600,511274715,2240,2265,2265,2240,5692
20231123,103500,498494445,2265,2265,2265,2265,211
20231123,103400,498016530,2265,2265,2265,2265,451
20231123,103300,496995015,2265,2265,2265,2265,0
20231123,103200,496995015,2265,2265,2265,2265,350
20231123,103100,496202265,2270,2260,2270,2245,107
20231123,103000,495961910,2255,2255,2255,2255,872
20231123,102900,493995550,2245,2255,2255,2245,820
20231123,102800,492150440,2250,2250,2250,2250,0
20231123,102700,492150440,2250,2250,2250,2250,100
20231123,102600,491925440,2255,2255,2255,2255,0
20231123,102500,491925440,2255,2255,2255,2255,100
20231123,102400,491699940,2250,2255,2255,2250,188
20231123,102300,491276190,2245,2245,2245,2245,0
20231123,102200,491276190,2245,2255,2255,2245,406
20231123,102100,490364620,2255,2255,2255,2255,4
20231123,102000,490355600,2240,2240,2240,2240,0
20231123,101900,490355600,2240,2240,2240,2240,0
20231123,101800,490355600,2240,2240,2240,2240,89
20231123,101700,490156240,2240,2240,2240,2240,6162
20231123,101600,476353360,2245,2245,2245,2245,971
20231123,101500,474173465,2245,2250,2250,2245,80
20231123,101400,473993715,2250,2255,2255,2250,74
20231123,101300,473826915,2255,2255,2260,2255,24
20231123,101200,473772745,2250,2255,2270,2250,48
20231123,101100,473663930,2250,2240,2250,2240,6446
20231123,101000,459213880,2245,2245,2245,2245,59
20231123,100900,459081425,2240,2240,2240,2240,0
20231123,100800,459081425,2240,2245,2245,2240,155
20231123,100700,458734050,2245,2245,2245,2245,1896
20231123,100600,454477530,2245,2245,2245,2245,1
20231123,100500,454475285,2250,2250,2250,2250,0
20231123,100400,454475285,2250,2245,2250,2245,51
20231123,100300,454360785,2245,2245,2245,2245,227
20231123,100200,453851170,2245,2245,2250,2245,40
20231123,100100,453761320,2245,2240,2245,2240,1630
20231123,100000,450103565,2240,2240,2240,2240,2229
20231123,095900,445110605,2245,2240,2245,2240,382
20231123,095800,444254135,2245,2245,2245,2245,39
20231123,095700,444166580,2245,2240,2245,2235,60
20231123,095600,444031955,2235,2240,2240,2235,1022
20231123,095500,441744105,2240,2240,2240,2240,280
20231123,095400,441116905,2240,2245,2245,2240,437
20231123,095300,440137610,2245,2245,2245,2245,5
20231123,095200,440126385,2250,2250,2250,2250,0
20231123,095100,440126385,2250,2250,2250,2250,2
20231123,095000,440121885,2250,2250,2250,2250,125
20231123,094900,439840635,2255,2250,2255,2250,3292
20231123,094800,432433385,2250,2250,2250,2250,2972
20231123,094700,425746385,2250,2260,2260,2250,2852
20231123,094600,419316925,2260,2265,2270,2260,1114
20231123,094500,416790430,2265,2260,2265,2250,1683
20231123,094400,412985975,2260,2260,2260,2260,21
20231123,094300,412938515,2255,2260,2260,2255,703
20231123,094200,411352645,2265,2255,2265,2255,379
20231123,094100,410497055,2255,2255,2255,2250,430
20231123,094000,409527410,2255,2255,2255,2255,864
20231123,093900,407579090,2250,2250,2250,2250,1301
20231123,093800,404651840,2255,2255,2260,2250,205
20231123,093700,404189725,2255,2260,2260,2255,652
20231123,093600,402717185,2260,2250,2260,2250,2506
20231123,093500,397070905,2245,2235,2245,2235,2094
20231123,093400,392381175,2235,2235,2235,2235,1770
20231123,093300,388425225,2230,2225,2230,2215,2578
20231123,093200,382698060,2210,2215,2225,2210,1568
20231123,093100,379227720,2210,2210,2225,2210,1583
20231123,093000,375729275,2210,2215,2215,2210,2019
20231123,092900,371265480,2210,2215,2215,2210,2555
20231123,092800,365608340,2215,2210,2215,2210,853
20231123,092700,363722870,2210,2220,2220,2210,532
20231123,092600,362545450,2215,2230,2230,2215,4128
20231123,092500,353374015,2235,2235,2235,2230,215
20231123,092400,352893990,2235,2230,2235,2230,178
20231123,092300,352496665,2230,2230,2230,2230,614
20231123,092200,351127445,2230,2230,2230,2230,1829
20231123,092100,347048775,2225,2215,2225,2215,1971
20231123,092000,342680350,2215,2200,2215,2200,727
20231123,091900,341073695,2210,2205,2210,2205,312
20231123,091800,340384185,2210,2195,2210,2195,4977
20231123,091700,329441590,2195,2210,2210,2195,1693
20231123,091600,325724105,2210,2210,2210,2200,1917
20231123,091500,321494180,2210,2195,2210,2195,1021
20231123,091400,319245365,2195,2195,2200,2195,2312
20231123,091300,314170520,2195,2210,2210,2195,3704
20231123,091200,306036420,2210,2210,2210,2200,4690
20231123,091100,295693290,2210,2210,2215,2205,7762
20231123,091000,278552055,2210,2210,2210,2210,30
20231123,090900,278485755,2205,2190,2205,2190,13006
20231123,090800,249958880,2190,2200,2200,2190,7303
20231123,090700,233948705,2200,2200,2205,2185,8139
20231123,090600,216131045,2195,2205,2210,2195,5364
20231123,090500,204331965,2215,2220,2225,2200,3038
20231123,090400,197602990,2220,2185,2220,2170,7801
20231123,090300,180460970,2170,2235,2240,2140,34349
20231123,090200,104905495,2240,2240,2260,2235,5576
20231123,090100,92408605,2245,2250,2260,2240,5403
20231123,090000,80290260,2260,2280,2285,2210,33339