stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,202400,736798730,2250,2250,2250,2250,2457
20231123,202300,736798730,2250,2250,2250,2250,0
20231123,202200,736798730,2250,2250,2250,2250,0
20231123,202100,736798730,2250,2250,2250,2250,0
20231123,202000,736798730,2250,2250,2250,2250,0
20231123,201900,736798730,2250,2250,2250,2250,0
20231123,201800,736798730,2250,2250,2250,2250,0
20231123,201700,736798730,2250,2250,2250,2250,0
20231123,201600,736798730,2250,2250,2250,2250,0
20231123,201500,736798730,2250,2250,2250,2250,0
20231123,201400,736798730,2250,2250,2250,2250,0
20231123,201300,736798730,2250,2250,2250,2250,0
20231123,201200,736798730,2250,2250,2250,2250,0
20231123,201100,736798730,2250,2250,2250,2250,0
20231123,201000,736798730,2250,2250,2250,2250,0
20231123,200900,736798730,2250,2250,2250,2250,0
20231123,200800,736798730,2250,2250,2250,2250,0
20231123,200700,736798730,2250,2250,2250,2250,0
20231123,200600,736798730,2250,2250,2250,2250,0
20231123,200500,736798730,2250,2250,2250,2250,0
20231123,200400,736798730,2250,2250,2250,2250,0
20231123,200300,736798730,2250,2250,2250,2250,0
20231123,200200,736798730,2250,2250,2250,2250,0
20231123,200100,736798730,2250,2250,2250,2250,0
20231123,200000,736798730,2250,2250,2250,2250,0
20231123,195900,736798730,2250,2250,2250,2250,0
20231123,195800,736798730,2250,2250,2250,2250,0
20231123,195700,736798730,2250,2250,2250,2250,0
20231123,195600,736798730,2250,2250,2250,2250,0
20231123,195500,736798730,2250,2250,2250,2250,0
20231123,195400,736798730,2250,2250,2250,2250,2457
20231123,195300,736798730,2250,2250,2250,2250,0
20231123,195200,736798730,2250,2250,2250,2250,0
20231123,195100,736798730,2250,2250,2250,2250,0
20231123,195000,736798730,2250,2250,2250,2250,0
20231123,194900,736798730,2250,2250,2250,2250,0
20231123,194800,736798730,2250,2250,2250,2250,0
20231123,194700,736798730,2250,2250,2250,2250,0
20231123,194600,736798730,2250,2250,2250,2250,0
20231123,194500,736798730,2250,2250,2250,2250,0
20231123,194400,736798730,2250,2250,2250,2250,0
20231123,194300,736798730,2250,2250,2250,2250,0
20231123,194200,736798730,2250,2250,2250,2250,0
20231123,194100,736798730,2250,2250,2250,2250,0
20231123,194000,736798730,2250,2250,2250,2250,0
20231123,193900,736798730,2250,2250,2250,2250,0
20231123,193800,736798730,2250,2250,2250,2250,0
20231123,193700,736798730,2250,2250,2250,2250,0
20231123,193600,736798730,2250,2250,2250,2250,0
20231123,193500,736798730,2250,2250,2250,2250,0
20231123,193400,736798730,2250,2250,2250,2250,0
20231123,193300,736798730,2250,2250,2250,2250,0
20231123,193200,736798730,2250,2250,2250,2250,0
20231123,193100,736798730,2250,2250,2250,2250,0
20231123,193000,736798730,2250,2250,2250,2250,0
20231123,192900,736798730,2250,2250,2250,2250,0
20231123,192800,736798730,2250,2250,2250,2250,0
20231123,192700,736798730,2250,2250,2250,2250,0
20231123,192600,736798730,2250,2250,2250,2250,0
20231123,192500,736798730,2250,2250,2250,2250,0
20231123,192400,736798730,2250,2250,2250,2250,2457
20231123,192300,736798730,2250,2250,2250,2250,0
20231123,192200,736798730,2250,2250,2250,2250,0
20231123,192100,736798730,2250,2250,2250,2250,0
20231123,192000,736798730,2250,2250,2250,2250,0
20231123,191900,736798730,2250,2250,2250,2250,0
20231123,191800,736798730,2250,2250,2250,2250,0
20231123,191700,736798730,2250,2250,2250,2250,0
20231123,191600,736798730,2250,2250,2250,2250,0
20231123,191500,736798730,2250,2250,2250,2250,0
20231123,191400,736798730,2250,2250,2250,2250,0
20231123,191300,736798730,2250,2250,2250,2250,0
20231123,191200,736798730,2250,2250,2250,2250,0
20231123,191100,736798730,2250,2250,2250,2250,0
20231123,191000,736798730,2250,2250,2250,2250,0
20231123,190900,736798730,2250,2250,2250,2250,0
20231123,190800,736798730,2250,2250,2250,2250,0
20231123,190700,736798730,2250,2250,2250,2250,0
20231123,190600,736798730,2250,2250,2250,2250,0
20231123,190500,736798730,2250,2250,2250,2250,0
20231123,190400,736798730,2250,2250,2250,2250,0
20231123,190300,736798730,2250,2250,2250,2250,0
20231123,190200,736798730,2250,2250,2250,2250,0
20231123,190100,736798730,2250,2250,2250,2250,0
20231123,190000,736798730,2250,2250,2250,2250,0
20231123,185900,736798730,2250,2250,2250,2250,0
20231123,185800,736798730,2250,2250,2250,2250,0
20231123,185700,736798730,2250,2250,2250,2250,0
20231123,185600,736798730,2250,2250,2250,2250,0
20231123,185500,736798730,2250,2250,2250,2250,0
20231123,185400,736798730,2250,2250,2250,2250,2457
20231123,185300,736798730,2250,2250,2250,2250,0
20231123,185200,736798730,2250,2250,2250,2250,0
20231123,185100,736798730,2250,2250,2250,2250,0
20231123,185000,736798730,2250,2250,2250,2250,0
20231123,184900,736798730,2250,2250,2250,2250,0
20231123,184800,736798730,2250,2250,2250,2250,0
20231123,184700,736798730,2250,2250,2250,2250,0
20231123,184600,736798730,2250,2250,2250,2250,0
20231123,184500,736798730,2250,2250,2250,2250,0
20231123,184400,736798730,2250,2250,2250,2250,0
20231123,184300,736798730,2250,2250,2250,2250,0
20231123,184200,736798730,2250,2250,2250,2250,0
20231123,184100,736798730,2250,2250,2250,2250,0
20231123,184000,736798730,2250,2250,2250,2250,0
20231123,183900,736798730,2250,2250,2250,2250,0
20231123,183800,736798730,2250,2250,2250,2250,0
20231123,183700,736798730,2250,2250,2250,2250,0
20231123,183600,736798730,2250,2250,2250,2250,0
20231123,183500,736798730,2250,2250,2250,2250,0
20231123,183400,736798730,2250,2250,2250,2250,0
20231123,183300,736798730,2250,2250,2250,2250,0
20231123,183200,736798730,2250,2250,2250,2250,0
20231123,183100,736798730,2250,2250,2250,2250,0
20231123,183000,736798730,2250,2250,2250,2250,0
20231123,182900,736798730,2250,2250,2250,2250,0
20231123,182800,736798730,2250,2250,2250,2250,0
20231123,182700,736798730,2250,2250,2250,2250,0
20231123,182600,736798730,2250,2250,2250,2250,0
20231123,182500,736798730,2250,2250,2250,2250,0
20231123,182400,736798730,2250,2250,2250,2250,2457
20231123,182300,736798730,2250,2250,2250,2250,0
20231123,182200,736798730,2250,2250,2250,2250,0
20231123,182100,736798730,2250,2250,2250,2250,0
20231123,182000,736798730,2250,2250,2250,2250,0
20231123,181900,736798730,2250,2250,2250,2250,0
20231123,181800,736798730,2250,2250,2250,2250,0
20231123,181700,736798730,2250,2250,2250,2250,0
20231123,181600,736798730,2250,2250,2250,2250,0
20231123,181500,736798730,2250,2250,2250,2250,0
20231123,181400,736798730,2250,2250,2250,2250,0
20231123,181300,736798730,2250,2250,2250,2250,0
20231123,181200,736798730,2250,2250,2250,2250,0
20231123,181100,736798730,2250,2250,2250,2250,0
20231123,181000,736798730,2250,2250,2250,2250,0
20231123,180900,736798730,2250,2250,2250,2250,0
20231123,180800,736798730,2250,2250,2250,2250,0
20231123,180700,736798730,2250,2250,2250,2250,0
20231123,180600,736798730,2250,2250,2250,2250,0
20231123,180500,736798730,2250,2250,2250,2250,0
20231123,180400,736798730,2250,2250,2250,2250,0
20231123,180300,736798730,2250,2250,2250,2250,0
20231123,180200,736798730,2250,2250,2250,2250,0
20231123,180100,736798730,2250,2250,2250,2250,0
20231123,180000,736798730,2250,2250,2250,2250,0
20231123,175900,736798730,2250,2250,2250,2250,0
20231123,175800,736798730,2250,2250,2250,2250,0
20231123,175700,736798730,2250,2250,2250,2250,0
20231123,175600,736798730,2250,2250,2250,2250,0
20231123,175500,736798730,2250,2250,2250,2250,0
20231123,175400,736798730,2250,2250,2250,2250,2457
20231123,175300,736798730,2250,2250,2250,2250,0
20231123,175200,736798730,2250,2250,2250,2250,0
20231123,175100,736798730,2250,2250,2250,2250,0
20231123,175000,736798730,2250,2250,2250,2250,0
20231123,174900,736798730,2250,2250,2250,2250,0
20231123,174800,736798730,2250,2250,2250,2250,0
20231123,174700,736798730,2250,2250,2250,2250,0
20231123,174600,736798730,2250,2250,2250,2250,0
20231123,174500,736798730,2250,2250,2250,2250,0
20231123,174400,736798730,2250,2250,2250,2250,0
20231123,174300,736798730,2250,2250,2250,2250,0
20231123,174200,736798730,2250,2250,2250,2250,0
20231123,174100,736798730,2250,2250,2250,2250,0
20231123,174000,736798730,2250,2250,2250,2250,0
20231123,173900,736798730,2250,2250,2250,2250,0
20231123,173800,736798730,2250,2250,2250,2250,0
20231123,173700,736798730,2250,2250,2250,2250,0
20231123,173600,736798730,2250,2250,2250,2250,0
20231123,173500,736798730,2250,2250,2250,2250,0
20231123,173400,736798730,2250,2250,2250,2250,0
20231123,173300,736798730,2250,2250,2250,2250,0
20231123,173200,736798730,2250,2250,2250,2250,0
20231123,173100,736798730,2250,2250,2250,2250,0
20231123,173000,736798730,2250,2250,2250,2250,0
20231123,172900,736798730,2250,2250,2250,2250,0
20231123,172800,736798730,2250,2250,2250,2250,0
20231123,172700,736798730,2250,2250,2250,2250,0
20231123,172600,736798730,2250,2250,2250,2250,0
20231123,172500,736798730,2250,2250,2250,2250,0
20231123,172400,736798730,2250,2250,2250,2250,2457
20231123,172300,736798730,2250,2250,2250,2250,0
20231123,172200,736798730,2250,2250,2250,2250,0
20231123,172100,736798730,2250,2250,2250,2250,0
20231123,172000,736798730,2250,2250,2250,2250,0
20231123,171900,736798730,2250,2250,2250,2250,0
20231123,171800,736798730,2250,2250,2250,2250,0
20231123,171700,736798730,2250,2250,2250,2250,0
20231123,171600,736798730,2250,2250,2250,2250,0
20231123,171500,736798730,2250,2250,2250,2250,0
20231123,171400,736798730,2250,2250,2250,2250,0
20231123,171300,736798730,2250,2250,2250,2250,0
20231123,171200,736798730,2250,2250,2250,2250,0
20231123,171100,736798730,2250,2250,2250,2250,0
20231123,171000,736798730,2250,2250,2250,2250,0
20231123,170900,736798730,2250,2250,2250,2250,0
20231123,170800,736798730,2250,2250,2250,2250,0
20231123,170700,736798730,2250,2250,2250,2250,0
20231123,170600,736798730,2250,2250,2250,2250,0
20231123,170500,736798730,2250,2250,2250,2250,0
20231123,170400,736798730,2250,2250,2250,2250,0
20231123,170300,736798730,2250,2250,2250,2250,0
20231123,170200,736798730,2250,2250,2250,2250,0
20231123,170100,736798730,2250,2250,2250,2250,0
20231123,170000,736798730,2250,2250,2250,2250,0
20231123,165900,736798730,2250,2250,2250,2250,0
20231123,165800,736798730,2250,2250,2250,2250,0
20231123,165700,736798730,2250,2250,2250,2250,0
20231123,165600,736798730,2250,2250,2250,2250,0
20231123,165500,736798730,2250,2250,2250,2250,0
20231123,165400,736798730,2250,2250,2250,2250,2457
20231123,165300,736798730,2250,2250,2250,2250,0
20231123,165200,736798730,2250,2250,2250,2250,0
20231123,165100,736798730,2250,2250,2250,2250,0
20231123,165000,736798730,2250,2250,2250,2250,0
20231123,164900,736798730,2250,2250,2250,2250,0
20231123,164800,736798730,2250,2250,2250,2250,0
20231123,164700,736798730,2250,2250,2250,2250,0
20231123,164600,736798730,2250,2250,2250,2250,0
20231123,164500,736798730,2250,2250,2250,2250,0
20231123,164400,736798730,2250,2250,2250,2250,0
20231123,164300,736798730,2250,2250,2250,2250,0
20231123,164200,736798730,2250,2250,2250,2250,0
20231123,164100,736798730,2250,2250,2250,2250,0
20231123,164000,736798730,2250,2250,2250,2250,0
20231123,163900,736798730,2250,2250,2250,2250,0
20231123,163800,736798730,2250,2250,2250,2250,0
20231123,163700,736798730,2250,2250,2250,2250,0
20231123,163600,736798730,2250,2250,2250,2250,0
20231123,163500,736798730,2250,2250,2250,2250,0
20231123,163400,736798730,2250,2250,2250,2250,0
20231123,163300,736798730,2250,2250,2250,2250,0
20231123,163200,736798730,2250,2250,2250,2250,0
20231123,163100,736798730,2250,2250,2250,2250,0
20231123,163000,736798730,2250,2250,2250,2250,0
20231123,162900,736798730,2250,2250,2250,2250,0
20231123,162800,736798730,2250,2250,2250,2250,0
20231123,162700,736798730,2250,2250,2250,2250,0
20231123,162600,736798730,2250,2250,2250,2250,0
20231123,162500,736798730,2250,2250,2250,2250,0
20231123,162400,736798730,2250,2250,2250,2250,2457
20231123,162300,736798730,2250,2250,2250,2250,0
20231123,162200,736798730,2250,2250,2250,2250,0
20231123,162100,736798730,2250,2250,2250,2250,0
20231123,162000,736798730,2250,2250,2250,2250,0
20231123,161900,736798730,2250,2250,2250,2250,0
20231123,161800,736798730,2250,2250,2250,2250,0
20231123,161700,736798730,2250,2250,2250,2250,0
20231123,161600,736798730,2250,2250,2250,2250,0
20231123,161500,736798730,2250,2250,2250,2250,0
20231123,161400,736798730,2250,2250,2250,2250,0
20231123,161300,736798730,2250,2250,2250,2250,0
20231123,161200,736798730,2250,2250,2250,2250,0
20231123,161100,736798730,2250,2250,2250,2250,0
20231123,161000,736798730,2250,2250,2250,2250,0
20231123,160900,736798730,2250,2250,2250,2250,0
20231123,160800,736798730,2250,2250,2250,2250,0
20231123,160700,736798730,2250,2250,2250,2250,0
20231123,160600,736798730,2250,2250,2250,2250,0
20231123,160500,736798730,2250,2250,2250,2250,0
20231123,160400,736798730,2250,2250,2250,2250,0
20231123,160300,736798730,2250,2250,2250,2250,0
20231123,160200,736798730,2250,2250,2250,2250,0
20231123,160100,736798730,2250,2250,2250,2250,0
20231123,160000,736798730,2250,2250,2250,2250,0
20231123,155900,736798730,2250,2250,2250,2250,0
20231123,155800,736798730,2250,2250,2250,2250,0
20231123,155700,736798730,2250,2250,2250,2250,0
20231123,155600,736798730,2250,2250,2250,2250,0
20231123,155500,736798730,2250,2250,2250,2250,0
20231123,155400,736798730,2250,2250,2250,2250,2457
20231123,155300,736798730,2250,2250,2250,2250,0
20231123,155200,736798730,2250,2250,2250,2250,0
20231123,155100,736798730,2250,2250,2250,2250,0
20231123,155000,736798730,2250,2250,2250,2250,0
20231123,154900,736798730,2250,2250,2250,2250,0
20231123,154800,736798730,2250,2250,2250,2250,0
20231123,154700,736798730,2250,2250,2250,2250,0
20231123,154600,736798730,2250,2250,2250,2250,0
20231123,154500,736798730,2250,2250,2250,2250,0
20231123,154400,736798730,2250,2250,2250,2250,0
20231123,154300,736798730,2250,2250,2250,2250,0
20231123,154200,736798730,2250,2250,2250,2250,0
20231123,154100,736798730,2250,2250,2250,2250,0
20231123,154000,736798730,2250,2250,2250,2250,0
20231123,153900,736798730,2250,2250,2250,2250,0
20231123,153800,736798730,2250,2250,2250,2250,0
20231123,153700,736798730,2250,2250,2250,2250,0
20231123,153600,736798730,2250,2250,2250,2250,0
20231123,153500,736798730,2250,2250,2250,2250,0
20231123,153400,736798730,2250,2250,2250,2250,0
20231123,153300,736798730,2250,2250,2250,2250,0
20231123,153200,736798730,2250,2250,2250,2250,0
20231123,153100,736798730,2250,2250,2250,2250,0
20231123,153000,736798730,2250,2250,2250,2250,2457
20231123,152900,731270480,2235,2235,2235,2235,0
20231123,152800,731270480,2235,2235,2235,2235,0
20231123,152700,731270480,2235,2235,2235,2235,0
20231123,152600,731270480,2235,2235,2235,2235,0
20231123,152500,731270480,2235,2235,2235,2235,0
20231123,152400,731270480,2235,2235,2235,2235,0
20231123,152300,731270480,2235,2235,2235,2235,0
20231123,152200,731270480,2235,2235,2235,2235,0
20231123,152100,731270480,2235,2235,2235,2235,0
20231123,152000,731270480,2235,2235,2235,2235,0
20231123,151900,731270480,2235,2250,2260,2235,7304
20231123,151800,714795120,2250,2250,2250,2220,337
20231123,151700,714039655,2250,2235,2255,2235,8610
20231123,151600,694697590,2235,2235,2235,2235,0
20231123,151500,694697590,2235,2235,2235,2235,0
20231123,151400,694697590,2235,2230,2235,2230,2
20231123,151300,694693125,2205,2235,2235,2205,5
20231123,151200,694681980,2230,2225,2230,2205,5074
20231123,151100,683371760,2200,2200,2200,2200,0
20231123,151000,683371760,2200,2210,2210,2200,3400
20231123,150900,675867740,2210,2210,2210,2210,0
20231123,150800,675867740,2210,2230,2230,2210,343
20231123,150700,675103310,2235,2235,2235,2235,0
20231123,150600,675103310,2235,2230,2235,2230,5001
20231123,150500,663926285,2230,2245,2250,2180,25502
20231123,150400,607671715,2235,2235,2235,2235,6937
20231123,150300,592167520,2230,2230,2230,2230,3760
20231123,150200,583782720,2230,2225,2230,2220,1965
20231123,150100,579411355,2225,2225,2225,2225,0
20231123,150000,579411355,2225,2225,2225,2225,0
20231123,145900,579411355,2225,2225,2225,2225,2
20231123,145800,579406905,2225,2225,2225,2225,0
20231123,145700,579406905,2225,2230,2230,2225,10
20231123,145600,579384645,2235,2235,2235,2235,22
20231123,145500,579335475,2235,2235,2235,2225,41
20231123,145400,579243885,2235,2230,2235,2225,44
20231123,145300,579145900,2235,2235,2235,2235,0
20231123,145200,579145900,2235,2235,2235,2235,1428
20231123,145100,575954320,2235,2235,2235,2235,0
20231123,145000,575954320,2235,2235,2235,2235,817
20231123,144900,574128325,2235,2235,2235,2235,4470
20231123,144800,564137875,2230,2230,2230,2230,0
20231123,144700,564137875,2230,2230,2230,2230,0
20231123,144600,564137875,2230,2230,2230,2230,2
20231123,144500,564133415,2230,2230,2230,2230,0
20231123,144400,564133415,2230,2230,2230,2230,0
20231123,144300,564133415,2230,2230,2230,2230,0
20231123,144200,564133415,2230,2230,2230,2230,0
20231123,144100,564133415,2230,2230,2230,2230,897
20231123,144000,562133105,2235,2235,2235,2235,36
20231123,143900,562052645,2235,2235,2235,2235,204
20231123,143800,561596705,2240,2240,2240,2240,1
20231123,143700,561594465,2245,2245,2245,2245,268
20231123,143600,560992805,2245,2240,2245,2235,2407
20231123,143500,555592435,2235,2235,2235,2235,24
20231123,143400,555538795,2235,2235,2235,2235,10
20231123,143300,555516445,2230,2230,2230,2230,0
20231123,143200,555516445,2230,2230,2230,2230,0
20231123,143100,555516445,2230,2230,2230,2230,0
20231123,143000,555516445,2230,2255,2255,2230,22224
20231123,142900,505949305,2250,2230,2250,2230,28772
20231123,142800,441552160,2225,2205,2225,2205,2386
20231123,142700,436263335,2200,2200,2200,2200,0
20231123,142600,436263335,2200,2200,2200,2200,0
20231123,142500,436263335,2200,2200,2200,2200,0
20231123,142400,436263335,2200,2210,2210,2200,5397
20231123,142300,424361595,2215,2210,2215,2210,4139
20231123,142200,415214395,2210,2210,2210,2210,0
20231123,142100,415214395,2210,2210,2210,2210,0
20231123,142000,415214395,2210,2210,2210,2210,0
20231123,141900,415214395,2210,2205,2210,2205,635
20231123,141800,413813220,2200,2200,2200,2200,0
20231123,141700,413813220,2200,2200,2200,2200,1
20231123,141600,413811020,2205,2205,2205,2205,0
20231123,141500,413811020,2205,2205,2205,2205,0
20231123,141400,413811020,2205,2205,2205,2205,0
20231123,141300,413811020,2205,2195,2205,2195,7752
20231123,141200,396783315,2195,2195,2195,2195,0
20231123,141100,396783315,2195,2195,2195,2195,2
20231123,141000,396778925,2190,2190,2190,2190,6
20231123,140900,396765785,2190,2190,2190,2190,0
20231123,140800,396765785,2190,2190,2190,2190,0
20231123,140700,396765785,2190,2190,2190,2190,1153
20231123,140600,394240715,2190,2190,2190,2190,0
20231123,140500,394240715,2190,2190,2190,2190,0
20231123,140400,394240715,2190,2190,2190,2190,0
20231123,140300,394240715,2190,2190,2190,2190,0
20231123,140200,394240715,2190,2190,2190,2190,10
20231123,140100,394218815,2190,2190,2190,2190,50
20231123,140000,394109315,2185,2190,2190,2185,2211
20231123,135900,389267230,2195,2195,2195,2195,200
20231123,135800,388828230,2195,2195,2195,2195,0
20231123,135700,388828230,2195,2195,2195,2195,60
20231123,135600,388696530,2195,2195,2195,2195,0
20231123,135500,388696530,2195,2195,2195,2195,0
20231123,135400,388696530,2195,2195,2195,2195,100
20231123,135300,388477030,2190,2190,2190,2190,0
20231123,135200,388477030,2190,2190,2190,2190,0
20231123,135100,388477030,2190,2195,2195,2190,82
20231123,135000,388297440,2195,2195,2195,2195,0
20231123,134900,388297440,2195,2195,2195,2195,0
20231123,134800,388297440,2195,2195,2195,2195,10
20231123,134700,388275490,2195,2195,2195,2195,0
20231123,134600,388275490,2195,2195,2195,2195,0
20231123,134500,388275490,2195,2195,2195,2195,0
20231123,134400,388275490,2195,2195,2195,2195,0
20231123,134300,388275490,2195,2195,2195,2195,0
20231123,134200,388275490,2195,2195,2195,2195,0
20231123,134100,388275490,2195,2195,2195,2195,0
20231123,134000,388275490,2195,2195,2195,2195,2
20231123,133900,388271100,2190,2190,2190,2190,1
20231123,133800,388268910,2195,2195,2195,2195,0
20231123,133700,388268910,2195,2195,2195,2195,452
20231123,133600,387276770,2195,2195,2195,2195,0
20231123,133500,387276770,2195,2195,2195,2195,0
20231123,133400,387276770,2195,2195,2195,2195,0
20231123,133300,387276770,2195,2195,2195,2195,0
20231123,133200,387276770,2195,2195,2195,2195,0
20231123,133100,387276770,2195,2195,2195,2195,0
20231123,133000,387276770,2195,2195,2195,2195,0
20231123,132900,387276770,2195,2195,2195,2195,0
20231123,132800,387276770,2195,2195,2195,2195,0
20231123,132700,387276770,2195,2195,2195,2195,0
20231123,132600,387276770,2195,2195,2195,2195,0
20231123,132500,387276770,2195,2195,2195,2195,0
20231123,132400,387276770,2195,2195,2195,2195,0
20231123,132300,387276770,2195,2195,2195,2195,1
20231123,132200,387274575,2190,2190,2190,2190,0
20231123,132100,387274575,2190,2190,2190,2190,0
20231123,132000,387274575,2190,2190,2190,2190,0
20231123,131900,387274575,2190,2190,2190,2190,0
20231123,131800,387274575,2190,2190,2190,2190,0
20231123,131700,387274575,2190,2190,2190,2190,0
20231123,131600,387274575,2190,2190,2190,2190,0
20231123,131500,387274575,2190,2190,2190,2190,50
20231123,131400,387165075,2195,2195,2195,2195,0
20231123,131300,387165075,2195,2195,2195,2195,0
20231123,131200,387165075,2195,2195,2195,2195,1
20231123,131100,387162880,2190,2190,2190,2190,0
20231123,131000,387162880,2190,2190,2190,2190,0
20231123,130900,387162880,2190,2190,2190,2190,0
20231123,130800,387162880,2190,2190,2190,2190,0
20231123,130700,387162880,2190,2190,2190,2190,200
20231123,130600,386724880,2190,2190,2190,2190,0
20231123,130500,386724880,2190,2190,2190,2190,2500
20231123,130400,381249880,2200,2200,2200,2200,0
20231123,130300,381249880,2200,2200,2200,2200,8
20231123,130200,381232280,2190,2190,2190,2190,0
20231123,130100,381232280,2190,2190,2190,2190,302
20231123,130000,380570900,2190,2190,2190,2190,0
20231123,125900,380570900,2190,2190,2190,2190,0
20231123,125800,380570900,2190,2190,2190,2190,100
20231123,125700,380351900,2190,2190,2190,2190,449
20231123,125600,379368590,2195,2195,2195,2195,0
20231123,125500,379368590,2195,2195,2195,2195,200
20231123,125400,378929590,2200,2200,2200,2200,0
20231123,125300,378929590,2200,2200,2200,2200,0
20231123,125200,378929590,2200,2200,2200,2200,0
20231123,125100,378929590,2200,2200,2200,2200,0
20231123,125000,378929590,2200,2200,2200,2200,0
20231123,124900,378929590,2200,2200,2200,2200,0
20231123,124800,378929590,2200,2185,2200,2185,2510
20231123,124700,373419520,2185,2185,2185,2185,0
20231123,124600,373419520,2185,2185,2185,2185,0
20231123,124500,373419520,2185,2185,2185,2185,1200
20231123,124400,370797520,2190,2190,2190,2190,3010
20231123,124300,364205620,2195,2195,2195,2195,0
20231123,124200,364205620,2195,2195,2195,2195,0
20231123,124100,364205620,2195,2190,2195,2190,1431
20231123,124000,361064880,2185,2185,2185,2185,1
20231123,123900,361062695,2185,2185,2185,2185,24
20231123,123800,361010255,2190,2190,2190,2190,0
20231123,123700,361010255,2190,2185,2190,2185,28
20231123,123600,360948955,2180,2180,2180,2180,0
20231123,123500,360948955,2180,2180,2180,2180,0
20231123,123400,360948955,2180,2180,2180,2180,100
20231123,123300,360730955,2180,2180,2180,2180,0
20231123,123200,360730955,2180,2180,2180,2180,5
20231123,123100,360720055,2180,2180,2180,2180,0
20231123,123000,360720055,2180,2190,2190,2180,5100
20231123,122900,349574770,2190,2190,2190,2190,0
20231123,122800,349574770,2190,2190,2190,2190,1200
20231123,122700,346946770,2190,2190,2190,2190,0
20231123,122600,346946770,2190,2190,2190,2190,0
20231123,122500,346946770,2190,2190,2190,2190,0
20231123,122400,346946770,2190,2195,2195,2185,2494
20231123,122300,341486735,2190,2195,2195,2185,6085
20231123,122200,328165880,2220,2200,2220,2200,3000
20231123,122100,321524430,2195,2195,2195,2195,0
20231123,122000,321524430,2195,2195,2195,2195,0
20231123,121900,321524430,2195,2195,2195,2195,0
20231123,121800,321524430,2195,2190,2200,2190,602
20231123,121700,320203600,2190,2195,2195,2190,2010
20231123,121600,315801650,2195,2195,2195,2195,1
20231123,121500,315799455,2190,2190,2190,2190,0
20231123,121400,315799455,2190,2190,2190,2190,12
20231123,121300,315773175,2190,2190,2190,2190,300
20231123,121200,315116175,2195,2195,2195,2195,200
20231123,121100,314677175,2195,2195,2195,2195,0
20231123,121000,314677175,2195,2195,2195,2195,100
20231123,120900,314457675,2190,2195,2195,2190,108
20231123,120800,314221115,2195,2195,2195,2195,6
20231123,120700,314207945,2195,2190,2195,2190,3
20231123,120600,314201365,2190,2190,2190,2190,0
20231123,120500,314201365,2190,2190,2190,2190,0
20231123,120400,314201365,2190,2190,2190,2190,0
20231123,120300,314201365,2190,2190,2190,2190,443
20231123,120200,313231195,2200,2195,2200,2195,50
20231123,120100,313121380,2210,2210,2210,2210,0
20231123,120000,313121380,2210,2210,2210,2210,0
20231123,115900,313121380,2210,2210,2210,2210,0
20231123,115800,313121380,2210,2210,2210,2210,0
20231123,115700,313121380,2210,2190,2210,2185,1028
20231123,115600,310866145,2185,2185,2185,2185,0
20231123,115500,310866145,2185,2185,2185,2185,0
20231123,115400,310866145,2185,2185,2185,2185,0
20231123,115300,310866145,2185,2185,2185,2185,0
20231123,115200,310866145,2185,2185,2185,2185,0
20231123,115100,310866145,2185,2185,2185,2185,0
20231123,115000,310866145,2185,2185,2185,2185,92
20231123,114900,310665125,2185,2190,2190,2185,3181
20231123,114800,303706235,2190,2190,2190,2190,0
20231123,114700,303706235,2190,2190,2190,2190,0
20231123,114600,303706235,2190,2190,2190,2190,0
20231123,114500,303706235,2190,2190,2190,2190,0
20231123,114400,303706235,2190,2190,2190,2190,0
20231123,114300,303706235,2190,2190,2190,2190,102
20231123,114200,303482855,2190,2190,2190,2190,0
20231123,114100,303482855,2190,2190,2190,2190,0
20231123,114000,303482855,2190,2190,2190,2190,0
20231123,113900,303482855,2190,2195,2195,2190,800
20231123,113800,301729120,2195,2195,2195,2195,0
20231123,113700,301729120,2195,2195,2195,2195,0
20231123,113600,301729120,2195,2195,2195,2195,0
20231123,113500,301729120,2195,2195,2195,2195,20
20231123,113400,301685220,2195,2195,2195,2195,166
20231123,113300,301320850,2190,2190,2190,2190,0
20231123,113200,301320850,2190,2190,2190,2190,2
20231123,113100,301316470,2190,2195,2195,2190,3
20231123,113000,301309895,2190,2195,2195,2190,386
20231123,112900,300462630,2195,2195,2195,2195,30
20231123,112800,300396780,2190,2190,2190,2190,0
20231123,112700,300396780,2190,2190,2190,2190,155
20231123,112600,300057330,2195,2195,2195,2195,0
20231123,112500,300057330,2195,2195,2195,2195,0
20231123,112400,300057330,2195,2195,2195,2195,0
20231123,112300,300057330,2195,2185,2195,2185,3983
20231123,112200,291354205,2185,2185,2185,2185,3000
20231123,112100,284799205,2195,2190,2195,2190,400
20231123,112000,283923180,2185,2185,2185,2185,0
20231123,111900,283923180,2185,2190,2190,2185,3000
20231123,111800,277362910,2190,2190,2190,2190,8045
20231123,111700,259744360,2195,2195,2200,2195,525
20231123,111600,258591960,2195,2195,2195,2195,1857
20231123,111500,254515845,2200,2200,2200,2200,2853
20231123,111400,248239245,2200,2200,2200,2200,0
20231123,111300,248239245,2200,2200,2200,2200,336
20231123,111200,247500045,2200,2200,2200,2200,1
20231123,111100,247497845,2200,2200,2200,2200,501
20231123,111000,246395645,2200,2200,2200,2200,43
20231123,110900,246301045,2205,2205,2205,2205,0
20231123,110800,246301045,2205,2205,2205,2205,2
20231123,110700,246296635,2200,2200,2200,2200,32
20231123,110600,246226235,2200,2200,2200,2200,0
20231123,110500,246226235,2200,2200,2200,2200,100
20231123,110400,246006235,2200,2200,2200,2200,0
20231123,110300,246006235,2200,2200,2200,2200,0
20231123,110200,246006235,2200,2200,2200,2200,0
20231123,110100,246006235,2200,2200,2200,2200,227
20231123,110000,245506835,2200,2200,2200,2200,0
20231123,105900,245506835,2200,2200,2200,2200,0
20231123,105800,245506835,2200,2200,2200,2200,0
20231123,105700,245506835,2200,2200,2200,2200,570
20231123,105600,244252835,2195,2195,2195,2195,1278
20231123,105500,241447625,2195,2195,2195,2195,100
20231123,105400,241228125,2195,2195,2195,2195,0
20231123,105300,241228125,2195,2195,2195,2195,2
20231123,105200,241223735,2195,2195,2195,2195,0
20231123,105100,241223735,2195,2190,2195,2190,1206
20231123,105000,238582095,2190,2190,2190,2190,333
20231123,104900,237852825,2195,2195,2195,2195,53
20231123,104800,237736490,2195,2195,2195,2195,401
20231123,104700,236856295,2195,2195,2195,2195,455
20231123,104600,235857570,2195,2195,2195,2195,300
20231123,104500,235199070,2195,2195,2195,2195,9
20231123,104400,235179315,2195,2195,2195,2195,0
20231123,104300,235179315,2195,2200,2200,2195,1004
20231123,104200,232975530,2200,2200,2200,2200,0
20231123,104100,232975530,2200,2200,2200,2200,42
20231123,104000,232883130,2200,2200,2200,2200,29
20231123,103900,232819330,2200,2200,2200,2200,0
20231123,103800,232819330,2200,2200,2200,2200,0
20231123,103700,232819330,2200,2200,2200,2200,80
20231123,103600,232643330,2200,2200,2200,2195,55
20231123,103500,232522335,2200,2200,2200,2200,95
20231123,103400,232313335,2200,2200,2200,2200,0
20231123,103300,232313335,2200,2200,2200,2200,1
20231123,103200,232311135,2205,2205,2205,2205,0
20231123,103100,232311135,2205,2205,2205,2205,400
20231123,103000,231429135,2205,2205,2205,2205,2000
20231123,102900,227019135,2205,2190,2205,2190,1692
20231123,102800,223313640,2190,2185,2190,2185,362
20231123,102700,222521360,2190,2200,2200,2190,17399
20231123,102600,184346185,2200,2205,2205,2200,10
20231123,102500,184324140,2205,2205,2205,2205,0
20231123,102400,184324140,2205,2200,2205,2200,952
20231123,102300,182229720,2200,2200,2200,2200,3552
20231123,102200,174415320,2205,2205,2205,2205,1
20231123,102100,174413115,2205,2210,2210,2205,1975
20231123,102000,170056465,2210,2210,2210,2210,0
20231123,101900,170056465,2210,2210,2210,2210,0
20231123,101800,170056465,2210,2210,2210,2210,0
20231123,101700,170056465,2210,2210,2210,2210,1
20231123,101600,170054255,2210,2210,2210,2210,0
20231123,101500,170054255,2210,2210,2210,2210,0
20231123,101400,170054255,2210,2210,2210,2210,580
20231123,101300,168772455,2210,2210,2210,2210,0
20231123,101200,168772455,2210,2210,2210,2210,300
20231123,101100,168109455,2210,2210,2210,2210,20
20231123,101000,168065255,2210,2210,2210,2210,100
20231123,100900,167844255,2210,2210,2210,2210,1915
20231123,100800,163612105,2210,2215,2215,2210,434
20231123,100700,162652860,2220,2220,2220,2220,1
20231123,100600,162650640,2220,2220,2220,2220,0
20231123,100500,162650640,2220,2220,2220,2220,2145
20231123,100400,157888740,2220,2225,2225,2220,3106
20231123,100300,150993335,2220,2220,2220,2220,0
20231123,100200,150993335,2220,2220,2220,2220,1
20231123,100100,150991115,2225,2225,2225,2225,36
20231123,100000,150911015,2245,2245,2245,2245,26
20231123,095900,150852645,2235,2230,2235,2230,4368
20231123,095800,141090175,2220,2225,2225,2220,60
20231123,095700,140956965,2235,2235,2235,2235,4
20231123,095600,140948025,2225,2225,2225,2225,0
20231123,095500,140948025,2225,2220,2225,2220,1517
20231123,095400,137580255,2220,2220,2220,2220,0
20231123,095300,137580255,2220,2220,2220,2220,250
20231123,095200,137025255,2220,2220,2220,2220,0
20231123,095100,137025255,2220,2220,2220,2220,854
20231123,095000,135129375,2220,2220,2220,2220,1511
20231123,094900,131774955,2225,2225,2225,2225,0
20231123,094800,131774955,2225,2225,2225,2225,0
20231123,094700,131774955,2225,2220,2225,2220,200
20231123,094600,131330455,2225,2225,2225,2225,11
20231123,094500,131305980,2220,2220,2220,2220,1839
20231123,094400,127223400,2220,2220,2220,2220,3000
20231123,094300,120563400,2220,2220,2220,2220,3000
20231123,094200,113903400,2220,2220,2220,2220,3000
20231123,094100,107243400,2220,2225,2235,2220,3400
20231123,094000,99664255,2225,2215,2230,2215,6002
20231123,093900,86346440,2210,2215,2215,2210,9
20231123,093800,86326530,2220,2220,2220,2220,0
20231123,093700,86326530,2220,2220,2220,2220,16
20231123,093600,86291010,2220,2220,2220,2220,0
20231123,093500,86291010,2220,2220,2220,2220,1
20231123,093400,86288790,2220,2210,2220,2210,260
20231123,093300,85713980,2210,2210,2210,2210,4
20231123,093200,85705140,2210,2210,2210,2200,582
20231123,093100,84424720,2200,2205,2210,2200,1148
20231123,093000,81893420,2210,2200,2210,2200,2710
20231123,092900,75931410,2225,2205,2225,2205,270
20231123,092800,75334715,2210,2200,2210,2200,742
20231123,092700,73701800,2200,2200,2200,2200,21
20231123,092600,73655600,2205,2205,2205,2205,0
20231123,092500,73655600,2205,2200,2205,2195,1062
20231123,092400,71324070,2200,2200,2200,2200,8718
20231123,092300,52144470,2200,2205,2205,2200,1975
20231123,092200,47794255,2205,2205,2205,2205,656
20231123,092100,46347775,2205,2215,2215,2200,4147
20231123,092000,37203070,2210,2210,2210,2210,100
20231123,091900,36982070,2210,2210,2210,2210,3000
20231123,091800,30352070,2210,2210,2210,2210,0
20231123,091700,30352070,2210,2210,2210,2210,141
20231123,091600,30040460,2210,2220,2220,2210,152
20231123,091500,29703120,2220,2225,2225,2220,121
20231123,091400,29434435,2210,2235,2235,2210,5553
20231123,091300,17064140,2235,2235,2235,2235,118
20231123,091200,16800410,2235,2235,2240,2235,1743
20231123,091100,12904305,2245,2245,2245,2245,2
20231123,091000,12899815,2245,2245,2245,2245,295
20231123,090900,12237540,2240,2250,2250,2240,562
20231123,090800,10978620,2255,2240,2255,2240,1002
20231123,090700,8734110,2240,2240,2240,2240,29
20231123,090600,8669150,2240,2245,2245,2240,14
20231123,090500,8637785,2245,2245,2245,2245,107
20231123,090400,8397570,2250,2250,2250,2250,1358
20231123,090300,5342070,2250,2250,2250,2250,0
20231123,090200,5342070,2250,2270,2275,2250,2120
20231123,090100,539355,2245,2245,2245,2245,0
20231123,090000,539355,2245,2235,2245,2235,241