stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,203900,519374450,2250,2250,2250,2250,11847
20231124,203800,519374450,2250,2250,2250,2250,0
20231124,203700,519374450,2250,2250,2250,2250,0
20231124,203600,519374450,2250,2250,2250,2250,0
20231124,203500,519374450,2250,2250,2250,2250,0
20231124,203400,519374450,2250,2250,2250,2250,0
20231124,203300,519374450,2250,2250,2250,2250,0
20231124,203200,519374450,2250,2250,2250,2250,0
20231124,203100,519374450,2250,2250,2250,2250,0
20231124,203000,519374450,2250,2250,2250,2250,0
20231124,202900,519374450,2250,2250,2250,2250,0
20231124,202800,519374450,2250,2250,2250,2250,0
20231124,202700,519374450,2250,2250,2250,2250,0
20231124,202600,519374450,2250,2250,2250,2250,0
20231124,202500,519374450,2250,2250,2250,2250,0
20231124,202400,519374450,2250,2250,2250,2250,0
20231124,202300,519374450,2250,2250,2250,2250,0
20231124,202200,519374450,2250,2250,2250,2250,0
20231124,202100,519374450,2250,2250,2250,2250,0
20231124,202000,519374450,2250,2250,2250,2250,0
20231124,201900,519374450,2250,2250,2250,2250,0
20231124,201800,519374450,2250,2250,2250,2250,0
20231124,201700,519374450,2250,2250,2250,2250,0
20231124,201600,519374450,2250,2250,2250,2250,0
20231124,201500,519374450,2250,2250,2250,2250,0
20231124,201400,519374450,2250,2250,2250,2250,0
20231124,201300,519374450,2250,2250,2250,2250,0
20231124,201200,519374450,2250,2250,2250,2250,0
20231124,201100,519374450,2250,2250,2250,2250,0
20231124,201000,519374450,2250,2250,2250,2250,0
20231124,200900,519374450,2250,2250,2250,2250,11847
20231124,200800,519374450,2250,2250,2250,2250,0
20231124,200700,519374450,2250,2250,2250,2250,0
20231124,200600,519374450,2250,2250,2250,2250,0
20231124,200500,519374450,2250,2250,2250,2250,0
20231124,200400,519374450,2250,2250,2250,2250,0
20231124,200300,519374450,2250,2250,2250,2250,0
20231124,200200,519374450,2250,2250,2250,2250,0
20231124,200100,519374450,2250,2250,2250,2250,0
20231124,200000,519374450,2250,2250,2250,2250,0
20231124,195900,519374450,2250,2250,2250,2250,0
20231124,195800,519374450,2250,2250,2250,2250,0
20231124,195700,519374450,2250,2250,2250,2250,0
20231124,195600,519374450,2250,2250,2250,2250,0
20231124,195500,519374450,2250,2250,2250,2250,0
20231124,195400,519374450,2250,2250,2250,2250,0
20231124,195300,519374450,2250,2250,2250,2250,0
20231124,195200,519374450,2250,2250,2250,2250,0
20231124,195100,519374450,2250,2250,2250,2250,0
20231124,195000,519374450,2250,2250,2250,2250,0
20231124,194900,519374450,2250,2250,2250,2250,0
20231124,194800,519374450,2250,2250,2250,2250,0
20231124,194700,519374450,2250,2250,2250,2250,0
20231124,194600,519374450,2250,2250,2250,2250,0
20231124,194500,519374450,2250,2250,2250,2250,0
20231124,194400,519374450,2250,2250,2250,2250,0
20231124,194300,519374450,2250,2250,2250,2250,0
20231124,194200,519374450,2250,2250,2250,2250,0
20231124,194100,519374450,2250,2250,2250,2250,0
20231124,194000,519374450,2250,2250,2250,2250,0
20231124,193900,519374450,2250,2250,2250,2250,11847
20231124,193800,519374450,2250,2250,2250,2250,0
20231124,193700,519374450,2250,2250,2250,2250,0
20231124,193600,519374450,2250,2250,2250,2250,0
20231124,193500,519374450,2250,2250,2250,2250,0
20231124,193400,519374450,2250,2250,2250,2250,0
20231124,193300,519374450,2250,2250,2250,2250,0
20231124,193200,519374450,2250,2250,2250,2250,0
20231124,193100,519374450,2250,2250,2250,2250,0
20231124,193000,519374450,2250,2250,2250,2250,0
20231124,192900,519374450,2250,2250,2250,2250,0
20231124,192800,519374450,2250,2250,2250,2250,0
20231124,192700,519374450,2250,2250,2250,2250,0
20231124,192600,519374450,2250,2250,2250,2250,0
20231124,192500,519374450,2250,2250,2250,2250,0
20231124,192400,519374450,2250,2250,2250,2250,0
20231124,192300,519374450,2250,2250,2250,2250,0
20231124,192200,519374450,2250,2250,2250,2250,0
20231124,192100,519374450,2250,2250,2250,2250,0
20231124,192000,519374450,2250,2250,2250,2250,0
20231124,191900,519374450,2250,2250,2250,2250,0
20231124,191800,519374450,2250,2250,2250,2250,0
20231124,191700,519374450,2250,2250,2250,2250,0
20231124,191600,519374450,2250,2250,2250,2250,0
20231124,191500,519374450,2250,2250,2250,2250,0
20231124,191400,519374450,2250,2250,2250,2250,0
20231124,191300,519374450,2250,2250,2250,2250,0
20231124,191200,519374450,2250,2250,2250,2250,0
20231124,191100,519374450,2250,2250,2250,2250,0
20231124,191000,519374450,2250,2250,2250,2250,0
20231124,190900,519374450,2250,2250,2250,2250,11847
20231124,190800,519374450,2250,2250,2250,2250,0
20231124,190700,519374450,2250,2250,2250,2250,0
20231124,190600,519374450,2250,2250,2250,2250,0
20231124,190500,519374450,2250,2250,2250,2250,0
20231124,190400,519374450,2250,2250,2250,2250,0
20231124,190300,519374450,2250,2250,2250,2250,0
20231124,190200,519374450,2250,2250,2250,2250,0
20231124,190100,519374450,2250,2250,2250,2250,0
20231124,190000,519374450,2250,2250,2250,2250,0
20231124,185900,519374450,2250,2250,2250,2250,0
20231124,185800,519374450,2250,2250,2250,2250,0
20231124,185700,519374450,2250,2250,2250,2250,0
20231124,185600,519374450,2250,2250,2250,2250,0
20231124,185500,519374450,2250,2250,2250,2250,0
20231124,185400,519374450,2250,2250,2250,2250,0
20231124,185300,519374450,2250,2250,2250,2250,0
20231124,185200,519374450,2250,2250,2250,2250,0
20231124,185100,519374450,2250,2250,2250,2250,0
20231124,185000,519374450,2250,2250,2250,2250,0
20231124,184900,519374450,2250,2250,2250,2250,0
20231124,184800,519374450,2250,2250,2250,2250,0
20231124,184700,519374450,2250,2250,2250,2250,0
20231124,184600,519374450,2250,2250,2250,2250,0
20231124,184500,519374450,2250,2250,2250,2250,0
20231124,184400,519374450,2250,2250,2250,2250,0
20231124,184300,519374450,2250,2250,2250,2250,0
20231124,184200,519374450,2250,2250,2250,2250,0
20231124,184100,519374450,2250,2250,2250,2250,0
20231124,184000,519374450,2250,2250,2250,2250,0
20231124,183900,519374450,2250,2250,2250,2250,11847
20231124,183800,519374450,2250,2250,2250,2250,0
20231124,183700,519374450,2250,2250,2250,2250,0
20231124,183600,519374450,2250,2250,2250,2250,0
20231124,183500,519374450,2250,2250,2250,2250,0
20231124,183400,519374450,2250,2250,2250,2250,0
20231124,183300,519374450,2250,2250,2250,2250,0
20231124,183200,519374450,2250,2250,2250,2250,0
20231124,183100,519374450,2250,2250,2250,2250,0
20231124,183000,519374450,2250,2250,2250,2250,0
20231124,182900,519374450,2250,2250,2250,2250,0
20231124,182800,519374450,2250,2250,2250,2250,0
20231124,182700,519374450,2250,2250,2250,2250,0
20231124,182600,519374450,2250,2250,2250,2250,0
20231124,182500,519374450,2250,2250,2250,2250,0
20231124,182400,519374450,2250,2250,2250,2250,0
20231124,182300,519374450,2250,2250,2250,2250,0
20231124,182200,519374450,2250,2250,2250,2250,0
20231124,182100,519374450,2250,2250,2250,2250,0
20231124,182000,519374450,2250,2250,2250,2250,0
20231124,181900,519374450,2250,2250,2250,2250,0
20231124,181800,519374450,2250,2250,2250,2250,0
20231124,181700,519374450,2250,2250,2250,2250,0
20231124,181600,519374450,2250,2250,2250,2250,0
20231124,181500,519374450,2250,2250,2250,2250,0
20231124,181400,519374450,2250,2250,2250,2250,0
20231124,181300,519374450,2250,2250,2250,2250,0
20231124,181200,519374450,2250,2250,2250,2250,0
20231124,181100,519374450,2250,2250,2250,2250,0
20231124,181000,519374450,2250,2250,2250,2250,0
20231124,180900,519374450,2250,2250,2250,2250,11847
20231124,180800,519374450,2250,2250,2250,2250,0
20231124,180700,519374450,2250,2250,2250,2250,0
20231124,180600,519374450,2250,2250,2250,2250,0
20231124,180500,519374450,2250,2250,2250,2250,0
20231124,180400,519374450,2250,2250,2250,2250,0
20231124,180300,519374450,2250,2250,2250,2250,0
20231124,180200,519374450,2250,2250,2250,2250,0
20231124,180100,519374450,2250,2250,2250,2250,0
20231124,180000,519374450,2250,2250,2250,2250,0
20231124,175900,519374450,2250,2250,2250,2250,0
20231124,175800,519374450,2250,2250,2250,2250,0
20231124,175700,519374450,2250,2250,2250,2250,0
20231124,175600,519374450,2250,2250,2250,2250,0
20231124,175500,519374450,2250,2250,2250,2250,0
20231124,175400,519374450,2250,2250,2250,2250,0
20231124,175300,519374450,2250,2250,2250,2250,0
20231124,175200,519374450,2250,2250,2250,2250,0
20231124,175100,519374450,2250,2250,2250,2250,0
20231124,175000,519374450,2250,2250,2250,2250,0
20231124,174900,519374450,2250,2250,2250,2250,0
20231124,174800,519374450,2250,2250,2250,2250,0
20231124,174700,519374450,2250,2250,2250,2250,0
20231124,174600,519374450,2250,2250,2250,2250,0
20231124,174500,519374450,2250,2250,2250,2250,0
20231124,174400,519374450,2250,2250,2250,2250,0
20231124,174300,519374450,2250,2250,2250,2250,0
20231124,174200,519374450,2250,2250,2250,2250,0
20231124,174100,519374450,2250,2250,2250,2250,0
20231124,174000,519374450,2250,2250,2250,2250,0
20231124,173900,519374450,2250,2250,2250,2250,11847
20231124,173800,519374450,2250,2250,2250,2250,0
20231124,173700,519374450,2250,2250,2250,2250,0
20231124,173600,519374450,2250,2250,2250,2250,0
20231124,173500,519374450,2250,2250,2250,2250,0
20231124,173400,519374450,2250,2250,2250,2250,0
20231124,173300,519374450,2250,2250,2250,2250,0
20231124,173200,519374450,2250,2250,2250,2250,0
20231124,173100,519374450,2250,2250,2250,2250,0
20231124,173000,519374450,2250,2250,2250,2250,0
20231124,172900,519374450,2250,2250,2250,2250,0
20231124,172800,519374450,2250,2250,2250,2250,0
20231124,172700,519374450,2250,2250,2250,2250,0
20231124,172600,519374450,2250,2250,2250,2250,0
20231124,172500,519374450,2250,2250,2250,2250,0
20231124,172400,519374450,2250,2250,2250,2250,0
20231124,172300,519374450,2250,2250,2250,2250,0
20231124,172200,519374450,2250,2250,2250,2250,0
20231124,172100,519374450,2250,2250,2250,2250,0
20231124,172000,519374450,2250,2250,2250,2250,0
20231124,171900,519374450,2250,2250,2250,2250,0
20231124,171800,519374450,2250,2250,2250,2250,0
20231124,171700,519374450,2250,2250,2250,2250,0
20231124,171600,519374450,2250,2250,2250,2250,0
20231124,171500,519374450,2250,2250,2250,2250,0
20231124,171400,519374450,2250,2250,2250,2250,0
20231124,171300,519374450,2250,2250,2250,2250,0
20231124,171200,519374450,2250,2250,2250,2250,0
20231124,171100,519374450,2250,2250,2250,2250,0
20231124,171000,519374450,2250,2250,2250,2250,0
20231124,170900,519374450,2250,2250,2250,2250,11847
20231124,170800,519374450,2250,2250,2250,2250,0
20231124,170700,519374450,2250,2250,2250,2250,0
20231124,170600,519374450,2250,2250,2250,2250,0
20231124,170500,519374450,2250,2250,2250,2250,0
20231124,170400,519374450,2250,2250,2250,2250,0
20231124,170300,519374450,2250,2250,2250,2250,0
20231124,170200,519374450,2250,2250,2250,2250,0
20231124,170100,519374450,2250,2250,2250,2250,0
20231124,170000,519374450,2250,2250,2250,2250,0
20231124,165900,519374450,2250,2250,2250,2250,0
20231124,165800,519374450,2250,2250,2250,2250,0
20231124,165700,519374450,2250,2250,2250,2250,0
20231124,165600,519374450,2250,2250,2250,2250,0
20231124,165500,519374450,2250,2250,2250,2250,0
20231124,165400,519374450,2250,2250,2250,2250,0
20231124,165300,519374450,2250,2250,2250,2250,0
20231124,165200,519374450,2250,2250,2250,2250,0
20231124,165100,519374450,2250,2250,2250,2250,0
20231124,165000,519374450,2250,2250,2250,2250,0
20231124,164900,519374450,2250,2250,2250,2250,0
20231124,164800,519374450,2250,2250,2250,2250,0
20231124,164700,519374450,2250,2250,2250,2250,0
20231124,164600,519374450,2250,2250,2250,2250,0
20231124,164500,519374450,2250,2250,2250,2250,0
20231124,164400,519374450,2250,2250,2250,2250,0
20231124,164300,519374450,2250,2250,2250,2250,0
20231124,164200,519374450,2250,2250,2250,2250,0
20231124,164100,519374450,2250,2250,2250,2250,0
20231124,164000,519374450,2250,2250,2250,2250,0
20231124,163900,519374450,2250,2250,2250,2250,11847
20231124,163800,519374450,2250,2250,2250,2250,0
20231124,163700,519374450,2250,2250,2250,2250,0
20231124,163600,519374450,2250,2250,2250,2250,0
20231124,163500,519374450,2250,2250,2250,2250,0
20231124,163400,519374450,2250,2250,2250,2250,0
20231124,163300,519374450,2250,2250,2250,2250,0
20231124,163200,519374450,2250,2250,2250,2250,0
20231124,163100,519374450,2250,2250,2250,2250,0
20231124,163000,519374450,2250,2250,2250,2250,0
20231124,162900,519374450,2250,2250,2250,2250,0
20231124,162800,519374450,2250,2250,2250,2250,0
20231124,162700,519374450,2250,2250,2250,2250,0
20231124,162600,519374450,2250,2250,2250,2250,0
20231124,162500,519374450,2250,2250,2250,2250,0
20231124,162400,519374450,2250,2250,2250,2250,0
20231124,162300,519374450,2250,2250,2250,2250,0
20231124,162200,519374450,2250,2250,2250,2250,0
20231124,162100,519374450,2250,2250,2250,2250,0
20231124,162000,519374450,2250,2250,2250,2250,0
20231124,161900,519374450,2250,2250,2250,2250,0
20231124,161800,519374450,2250,2250,2250,2250,0
20231124,161700,519374450,2250,2250,2250,2250,0
20231124,161600,519374450,2250,2250,2250,2250,0
20231124,161500,519374450,2250,2250,2250,2250,0
20231124,161400,519374450,2250,2250,2250,2250,0
20231124,161300,519374450,2250,2250,2250,2250,0
20231124,161200,519374450,2250,2250,2250,2250,0
20231124,161100,519374450,2250,2250,2250,2250,0
20231124,161000,519374450,2250,2250,2250,2250,0
20231124,160900,519374450,2250,2250,2250,2250,11847
20231124,160800,519374450,2250,2250,2250,2250,0
20231124,160700,519374450,2250,2250,2250,2250,0
20231124,160600,519374450,2250,2250,2250,2250,0
20231124,160500,519374450,2250,2250,2250,2250,0
20231124,160400,519374450,2250,2250,2250,2250,0
20231124,160300,519374450,2250,2250,2250,2250,0
20231124,160200,519374450,2250,2250,2250,2250,0
20231124,160100,519374450,2250,2250,2250,2250,0
20231124,160000,519374450,2250,2250,2250,2250,0
20231124,155900,519374450,2250,2250,2250,2250,0
20231124,155800,519374450,2250,2250,2250,2250,0
20231124,155700,519374450,2250,2250,2250,2250,0
20231124,155600,519374450,2250,2250,2250,2250,0
20231124,155500,519374450,2250,2250,2250,2250,0
20231124,155400,519374450,2250,2250,2250,2250,0
20231124,155300,519374450,2250,2250,2250,2250,0
20231124,155200,519374450,2250,2250,2250,2250,0
20231124,155100,519374450,2250,2250,2250,2250,0
20231124,155000,519374450,2250,2250,2250,2250,0
20231124,154900,519374450,2250,2250,2250,2250,0
20231124,154800,519374450,2250,2250,2250,2250,0
20231124,154700,519374450,2250,2250,2250,2250,0
20231124,154600,519374450,2250,2250,2250,2250,0
20231124,154500,519374450,2250,2250,2250,2250,0
20231124,154400,519374450,2250,2250,2250,2250,0
20231124,154300,519374450,2250,2250,2250,2250,0
20231124,154200,519374450,2250,2250,2250,2250,0
20231124,154100,519374450,2250,2250,2250,2250,0
20231124,154000,519374450,2250,2250,2250,2250,0
20231124,153900,519374450,2250,2250,2250,2250,11847
20231124,153800,519374450,2250,2250,2250,2250,0
20231124,153700,519374450,2250,2250,2250,2250,0
20231124,153600,519374450,2250,2250,2250,2250,0
20231124,153500,519374450,2250,2250,2250,2250,0
20231124,153400,519374450,2250,2250,2250,2250,0
20231124,153300,519374450,2250,2250,2250,2250,0
20231124,153200,519374450,2250,2250,2250,2250,0
20231124,153100,519374450,2250,2250,2250,2250,0
20231124,153000,519374450,2250,2250,2250,2250,11847
20231124,152900,492718700,2270,2270,2270,2270,0
20231124,152800,492718700,2270,2270,2270,2270,0
20231124,152700,492718700,2270,2270,2270,2270,0
20231124,152600,492718700,2270,2270,2270,2270,0
20231124,152500,492718700,2270,2270,2270,2270,0
20231124,152400,492718700,2270,2270,2270,2270,0
20231124,152300,492718700,2270,2270,2270,2270,0
20231124,152200,492718700,2270,2270,2270,2270,0
20231124,152100,492718700,2270,2270,2270,2270,0
20231124,152000,492718700,2270,2270,2270,2270,0
20231124,151900,492718700,2270,2250,2270,2250,589
20231124,151800,491385670,2270,2250,2270,2250,14
20231124,151700,491354130,2270,2255,2270,2255,7245
20231124,151600,474970695,2250,2255,2255,2250,141
20231124,151500,474653415,2250,2250,2250,2250,0
20231124,151400,474653415,2250,2250,2250,2250,4564
20231124,151300,464384415,2250,2255,2255,2250,1748
20231124,151200,460451370,2260,2245,2260,2245,496
20231124,151100,459333870,2245,2250,2250,2245,577
20231124,151000,458035890,2255,2250,2255,2250,3121
20231124,150900,451013620,2255,2255,2255,2255,0
20231124,150800,451013620,2255,2255,2255,2255,7
20231124,150700,450997835,2255,2255,2255,2255,595
20231124,150600,449656110,2260,2260,2260,2260,162
20231124,150500,449289990,2260,2255,2260,2255,54
20231124,150400,449168200,2260,2260,2260,2260,300
20231124,150300,448490200,2260,2260,2260,2260,1327
20231124,150200,445491180,2260,2260,2260,2260,0
20231124,150100,445491180,2260,2260,2260,2260,0
20231124,150000,445491180,2260,2265,2265,2260,3200
20231124,145900,438249180,2265,2265,2265,2265,0
20231124,145800,438249180,2265,2265,2265,2265,0
20231124,145700,438249180,2265,2265,2265,2265,0
20231124,145600,438249180,2265,2265,2265,2265,105
20231124,145500,438011355,2250,2250,2250,2250,0
20231124,145400,438011355,2250,2250,2250,2250,50
20231124,145300,437898855,2275,2275,2275,2275,0
20231124,145200,437898855,2275,2275,2275,2275,0
20231124,145100,437898855,2275,2275,2275,2275,0
20231124,145000,437898855,2275,2250,2275,2250,6158
20231124,144900,424037190,2250,2250,2250,2250,0
20231124,144800,424037190,2250,2250,2250,2250,0
20231124,144700,424037190,2250,2250,2250,2250,1
20231124,144600,424034940,2255,2255,2255,2255,0
20231124,144500,424034940,2255,2255,2255,2255,0
20231124,144400,424034940,2255,2255,2255,2255,400
20231124,144300,423132940,2255,2255,2255,2255,0
20231124,144200,423132940,2255,2255,2255,2255,0
20231124,144100,423132940,2255,2255,2255,2255,1517
20231124,144000,419712105,2255,2255,2255,2255,0
20231124,143900,419712105,2255,2255,2255,2255,0
20231124,143800,419712105,2255,2255,2255,2255,1
20231124,143700,419709850,2255,2260,2260,2255,2580
20231124,143600,413885630,2260,2260,2260,2260,100
20231124,143500,413659630,2260,2260,2260,2260,294
20231124,143400,412995190,2260,2260,2260,2260,2119
20231124,143300,408206250,2270,2270,2270,2270,300
20231124,143200,407525250,2275,2275,2275,2275,0
20231124,143100,407525250,2275,2275,2275,2275,0
20231124,143000,407525250,2275,2275,2275,2275,0
20231124,142900,407525250,2275,2275,2275,2275,0
20231124,142800,407525250,2275,2275,2275,2275,0
20231124,142700,407525250,2275,2275,2275,2275,0
20231124,142600,407525250,2275,2275,2275,2275,0
20231124,142500,407525250,2275,2275,2275,2275,24
20231124,142400,407470650,2275,2275,2275,2275,350
20231124,142300,406674400,2275,2275,2275,2275,193
20231124,142200,406235325,2275,2280,2280,2275,10
20231124,142100,406212550,2280,2280,2280,2280,343
20231124,142000,405430510,2285,2275,2285,2275,152
20231124,141900,405084690,2285,2285,2285,2275,394
20231124,141800,404185300,2280,2275,2280,2275,7781
20231124,141700,386458020,2275,2270,2275,2270,343
20231124,141600,385678860,2270,2270,2270,2270,2771
20231124,141500,379388690,2285,2285,2285,2285,0
20231124,141400,379388690,2285,2280,2285,2280,12665
20231124,141300,350507750,2280,2270,2280,2270,11675
20231124,141200,323942705,2270,2265,2270,2250,14385
20231124,141100,291395580,2265,2260,2265,2260,2872
20231124,141000,284899925,2250,2250,2250,2250,83
20231124,140900,284713175,2250,2250,2250,2250,0
20231124,140800,284713175,2250,2250,2250,2250,0
20231124,140700,284713175,2250,2250,2250,2250,0
20231124,140600,284713175,2250,2255,2255,2250,442
20231124,140500,283718535,2250,2250,2250,2250,0
20231124,140400,283718535,2250,2250,2250,2250,0
20231124,140300,283718535,2250,2255,2255,2250,33
20231124,140200,283644280,2250,2250,2250,2250,443
20231124,140100,282647530,2250,2250,2250,2250,0
20231124,140000,282647530,2250,2250,2250,2250,0
20231124,135900,282647530,2250,2250,2250,2250,0
20231124,135800,282647530,2250,2250,2250,2250,100
20231124,135700,282422530,2250,2250,2250,2250,0
20231124,135600,282422530,2250,2250,2250,2250,0
20231124,135500,282422530,2250,2250,2250,2250,133
20231124,135400,282123280,2250,2255,2255,2250,1000
20231124,135300,279870325,2260,2260,2260,2260,0
20231124,135200,279870325,2260,2260,2260,2260,1
20231124,135100,279868065,2250,2250,2250,2250,0
20231124,135000,279868065,2250,2250,2250,2250,0
20231124,134900,279868065,2250,2250,2250,2250,3173
20231124,134800,272728815,2250,2250,2250,2250,68
20231124,134700,272575815,2250,2250,2250,2250,2000
20231124,134600,268075815,2260,2260,2260,2260,0
20231124,134500,268075815,2260,2260,2260,2260,8
20231124,134400,268057735,2260,2260,2260,2260,0
20231124,134300,268057735,2260,2260,2260,2260,0
20231124,134200,268057735,2260,2260,2260,2260,0
20231124,134100,268057735,2260,2260,2260,2260,1000
20231124,134000,265797735,2260,2260,2260,2260,0
20231124,133900,265797735,2260,2260,2260,2260,0
20231124,133800,265797735,2260,2260,2260,2260,0
20231124,133700,265797735,2260,2260,2260,2260,0
20231124,133600,265797735,2260,2255,2260,2250,1331
20231124,133500,262799855,2250,2250,2250,2250,0
20231124,133400,262799855,2250,2255,2260,2250,1484
20231124,133300,259456640,2260,2260,2260,2260,0
20231124,133200,259456640,2260,2260,2260,2260,1
20231124,133100,259454380,2250,2250,2250,2250,500
20231124,133000,258329380,2255,2255,2255,2255,0
20231124,132900,258329380,2255,2255,2255,2255,0
20231124,132800,258329380,2255,2255,2255,2255,0
20231124,132700,258329380,2255,2255,2255,2255,326
20231124,132600,257594250,2255,2255,2255,2255,1115
20231124,132500,255079925,2255,2255,2255,2255,0
20231124,132400,255079925,2255,2255,2255,2255,1
20231124,132300,255077670,2255,2255,2255,2255,0
20231124,132200,255077670,2255,2255,2255,2255,0
20231124,132100,255077670,2255,2255,2255,2255,0
20231124,132000,255077670,2255,2255,2255,2255,0
20231124,131900,255077670,2255,2255,2255,2255,0
20231124,131800,255077670,2255,2255,2255,2255,0
20231124,131700,255077670,2255,2255,2255,2255,295
20231124,131600,254412445,2255,2255,2255,2255,0
20231124,131500,254412445,2255,2255,2255,2255,0
20231124,131400,254412445,2255,2255,2255,2255,0
20231124,131300,254412445,2255,2255,2255,2255,0
20231124,131200,254412445,2255,2255,2255,2255,0
20231124,131100,254412445,2255,2255,2255,2255,0
20231124,131000,254412445,2255,2255,2255,2255,0
20231124,130900,254412445,2255,2255,2255,2255,0
20231124,130800,254412445,2255,2255,2255,2255,0
20231124,130700,254412445,2255,2255,2255,2255,9
20231124,130600,254392150,2255,2255,2255,2255,0
20231124,130500,254392150,2255,2255,2255,2255,1
20231124,130400,254389895,2255,2255,2255,2255,200
20231124,130300,253938895,2250,2250,2250,2250,0
20231124,130200,253938895,2250,2250,2250,2250,0
20231124,130100,253938895,2250,2250,2250,2250,0
20231124,130000,253938895,2250,2250,2250,2250,100
20231124,125900,253713895,2250,2250,2250,2250,122
20231124,125800,253439395,2250,2250,2250,2250,12
20231124,125700,253412395,2255,2255,2255,2255,0
20231124,125600,253412395,2255,2255,2255,2255,0
20231124,125500,253412395,2255,2255,2255,2255,2
20231124,125400,253407885,2250,2250,2250,2250,2
20231124,125300,253403385,2250,2255,2255,2250,1432
20231124,125200,250178830,2260,2260,2260,2260,650
20231124,125100,248709830,2255,2255,2255,2255,544
20231124,125000,247483110,2260,2260,2260,2260,0
20231124,124900,247483110,2260,2260,2260,2260,0
20231124,124800,247483110,2260,2260,2260,2260,0
20231124,124700,247483110,2260,2260,2260,2260,0
20231124,124600,247483110,2260,2260,2260,2260,44
20231124,124500,247383670,2255,2255,2255,2255,0
20231124,124400,247383670,2255,2255,2255,2255,0
20231124,124300,247383670,2255,2255,2255,2255,0
20231124,124200,247383670,2255,2255,2255,2255,240
20231124,124100,246842470,2255,2255,2255,2255,0
20231124,124000,246842470,2255,2255,2255,2255,0
20231124,123900,246842470,2255,2255,2255,2255,0
20231124,123800,246842470,2255,2255,2255,2250,4966
20231124,123700,235663155,2250,2250,2250,2250,0
20231124,123600,235663155,2250,2250,2250,2250,0
20231124,123500,235663155,2250,2250,2250,2250,0
20231124,123400,235663155,2250,2250,2250,2250,0
20231124,123300,235663155,2250,2250,2250,2250,0
20231124,123200,235663155,2250,2250,2250,2250,0
20231124,123100,235663155,2250,2250,2250,2250,0
20231124,123000,235663155,2250,2250,2250,2250,0
20231124,122900,235663155,2250,2250,2250,2250,0
20231124,122800,235663155,2250,2250,2250,2250,0
20231124,122700,235663155,2250,2250,2250,2250,0
20231124,122600,235663155,2250,2250,2250,2250,50
20231124,122500,235550655,2250,2250,2250,2250,600
20231124,122400,234200655,2270,2270,2270,2270,0
20231124,122300,234200655,2270,2270,2270,2270,0
20231124,122200,234200655,2270,2270,2270,2270,0
20231124,122100,234200655,2270,2270,2270,2270,0
20231124,122000,234200655,2270,2270,2270,2270,0
20231124,121900,234200655,2270,2270,2270,2270,0
20231124,121800,234200655,2270,2270,2270,2270,0
20231124,121700,234200655,2270,2270,2270,2270,0
20231124,121600,234200655,2270,2270,2270,2270,0
20231124,121500,234200655,2270,2270,2270,2270,1
20231124,121400,234198385,2270,2270,2270,2270,0
20231124,121300,234198385,2270,2270,2270,2270,0
20231124,121200,234198385,2270,2270,2270,2270,329
20231124,121100,233451555,2250,2250,2250,2250,663
20231124,121000,231959805,2270,2270,2270,2270,0
20231124,120900,231959805,2270,2270,2270,2270,2
20231124,120800,231955265,2270,2270,2270,2270,0
20231124,120700,231955265,2270,2270,2270,2270,0
20231124,120600,231955265,2270,2270,2270,2270,0
20231124,120500,231955265,2270,2255,2270,2245,4510
20231124,120400,221813460,2270,2270,2270,2270,0
20231124,120300,221813460,2270,2270,2270,2270,6
20231124,120200,221799840,2275,2275,2275,2275,0
20231124,120100,221799840,2275,2275,2275,2275,0
20231124,120000,221799840,2275,2275,2275,2275,0
20231124,115900,221799840,2275,2275,2275,2275,0
20231124,115800,221799840,2275,2275,2275,2275,0
20231124,115700,221799840,2275,2275,2275,2275,100
20231124,115600,221572340,2275,2275,2275,2275,0
20231124,115500,221572340,2275,2275,2275,2275,0
20231124,115400,221572340,2275,2275,2275,2275,1
20231124,115300,221570065,2250,2255,2255,2250,950
20231124,115200,219432075,2255,2255,2255,2255,1
20231124,115100,219429820,2255,2255,2255,2255,1
20231124,115000,219427565,2275,2275,2275,2275,14
20231124,114900,219395715,2275,2275,2275,2275,0
20231124,114800,219395715,2275,2275,2275,2275,0
20231124,114700,219395715,2275,2275,2275,2275,0
20231124,114600,219395715,2275,2275,2275,2275,1
20231124,114500,219393440,2255,2255,2255,2255,0
20231124,114400,219393440,2255,2255,2255,2255,7508
20231124,114300,202462900,2255,2260,2260,2255,1570
20231124,114200,198915050,2260,2260,2260,2260,1784
20231124,114100,194883210,2275,2275,2275,2275,0
20231124,114000,194883210,2275,2275,2275,2275,0
20231124,113900,194883210,2275,2275,2275,2275,0
20231124,113800,194883210,2275,2275,2275,2275,0
20231124,113700,194883210,2275,2275,2275,2275,0
20231124,113600,194883210,2275,2275,2275,2275,1
20231124,113500,194880935,2275,2275,2275,2275,0
20231124,113400,194880935,2275,2275,2275,2275,0
20231124,113300,194880935,2275,2275,2275,2275,132
20231124,113200,194580635,2275,2275,2275,2275,0
20231124,113100,194580635,2275,2260,2275,2260,2
20231124,113000,194576100,2260,2260,2260,2260,0
20231124,112900,194576100,2260,2275,2275,2260,247
20231124,112800,194015365,2275,2270,2275,2270,96
20231124,112700,193796990,2270,2270,2270,2270,0
20231124,112600,193796990,2270,2270,2270,2270,5
20231124,112500,193785640,2270,2270,2270,2270,0
20231124,112400,193785640,2270,2270,2270,2270,0
20231124,112300,193785640,2270,2270,2270,2270,0
20231124,112200,193785640,2270,2270,2270,2270,42
20231124,112100,193690300,2270,2270,2270,2270,613
20231124,112000,192298790,2270,2270,2270,2270,0
20231124,111900,192298790,2270,2270,2270,2270,200
20231124,111800,191844790,2260,2260,2260,2260,0
20231124,111700,191844790,2260,2260,2260,2260,0
20231124,111600,191844790,2260,2260,2260,2260,0
20231124,111500,191844790,2260,2260,2260,2260,90
20231124,111400,191641390,2260,2260,2260,2260,51
20231124,111300,191526130,2270,2270,2270,2270,0
20231124,111200,191526130,2270,2270,2270,2270,0
20231124,111100,191526130,2270,2270,2270,2270,0
20231124,111000,191526130,2270,2270,2270,2270,0
20231124,110900,191526130,2270,2270,2270,2270,0
20231124,110800,191526130,2270,2270,2270,2270,0
20231124,110700,191526130,2270,2270,2270,2270,10
20231124,110600,191503430,2270,2270,2270,2270,5
20231124,110500,191492080,2270,2270,2270,2270,0
20231124,110400,191492080,2270,2270,2270,2270,0
20231124,110300,191492080,2270,2260,2270,2255,3119
20231124,110200,184439745,2270,2270,2270,2270,0
20231124,110100,184439745,2270,2270,2270,2270,224
20231124,110000,183931265,2275,2275,2275,2275,2
20231124,105900,183926715,2275,2275,2275,2275,0
20231124,105800,183926715,2275,2275,2275,2275,0
20231124,105700,183926715,2275,2275,2275,2275,10
20231124,105600,183903965,2275,2275,2275,2275,1561
20231124,105500,180352690,2275,2275,2275,2275,0
20231124,105400,180352690,2275,2275,2275,2275,0
20231124,105300,180352690,2275,2270,2275,2270,600
20231124,105200,178987695,2275,2270,2275,2270,1666
20231124,105100,175198600,2275,2275,2275,2275,0
20231124,105000,175198600,2275,2275,2275,2275,0
20231124,104900,175198600,2275,2260,2275,2260,300
20231124,104800,174519820,2265,2265,2265,2265,0
20231124,104700,174519820,2265,2265,2265,2265,0
20231124,104600,174519820,2265,2265,2265,2265,168
20231124,104500,174139300,2265,2265,2265,2265,1
20231124,104400,174137035,2265,2265,2265,2265,104
20231124,104300,173901475,2265,2265,2265,2265,0
20231124,104200,173901475,2265,2265,2265,2265,952
20231124,104100,171745195,2265,2265,2265,2265,0
20231124,104000,171745195,2265,2265,2265,2265,0
20231124,103900,171745195,2265,2265,2265,2265,0
20231124,103800,171745195,2265,2265,2265,2265,0
20231124,103700,171745195,2265,2265,2265,2265,0
20231124,103600,171745195,2265,2265,2265,2265,0
20231124,103500,171745195,2265,2265,2265,2265,0
20231124,103400,171745195,2265,2265,2265,2265,102
20231124,103300,171514165,2265,2265,2265,2265,0
20231124,103200,171514165,2265,2275,2275,2265,22
20231124,103100,171464225,2275,2265,2275,2265,2
20231124,103000,171459685,2265,2265,2265,2265,0
20231124,102900,171459685,2265,2265,2265,2265,0
20231124,102800,171459685,2265,2265,2265,2265,0
20231124,102700,171459685,2265,2265,2265,2265,0
20231124,102600,171459685,2265,2265,2265,2265,36
20231124,102500,171378145,2270,2270,2270,2270,0
20231124,102400,171378145,2270,2270,2270,2270,64
20231124,102300,171232865,2280,2280,2280,2280,0
20231124,102200,171232865,2280,2280,2280,2280,0
20231124,102100,171232865,2280,2280,2280,2280,0
20231124,102000,171232865,2280,2280,2280,2280,663
20231124,101900,169721225,2280,2275,2280,2275,5625
20231124,101800,156897255,2275,2275,2275,2275,53
20231124,101700,156776680,2275,2275,2275,2275,0
20231124,101600,156776680,2275,2255,2275,2255,6675
20231124,101500,141642695,2255,2255,2255,2255,0
20231124,101400,141642695,2255,2260,2260,2255,2408
20231124,101300,136201230,2270,2270,2270,2270,0
20231124,101200,136201230,2270,2270,2270,2270,0
20231124,101100,136201230,2270,2270,2270,2270,0
20231124,101000,136201230,2270,2270,2270,2270,50
20231124,100900,136087730,2270,2270,2270,2270,3700
20231124,100800,127688730,2270,2270,2270,2270,10
20231124,100700,127666030,2275,2275,2275,2275,1
20231124,100600,127663755,2270,2270,2270,2270,423
20231124,100500,126703545,2275,2275,2275,2275,0
20231124,100400,126703545,2275,2275,2275,2275,1
20231124,100300,126701270,2275,2275,2275,2275,0
20231124,100200,126701270,2275,2275,2275,2275,399
20231124,100100,125793545,2275,2275,2275,2275,1
20231124,100000,125791270,2260,2265,2265,2260,183
20231124,095900,125377665,2275,2275,2275,2275,0
20231124,095800,125377665,2275,2265,2275,2265,372
20231124,095700,124534235,2265,2265,2265,2265,0
20231124,095600,124534235,2265,2270,2270,2265,800
20231124,095500,122720435,2275,2265,2275,2265,1560
20231124,095400,119183735,2270,2270,2270,2270,900
20231124,095300,117140735,2275,2275,2275,2275,2
20231124,095200,117136185,2270,2270,2270,2270,0
20231124,095100,117136185,2270,2270,2270,2270,200
20231124,095000,116682185,2270,2275,2280,2270,1016
20231124,094900,114369385,2275,2275,2275,2275,0
20231124,094800,114369385,2275,2275,2275,2275,37
20231124,094700,114285210,2280,2275,2280,2275,33
20231124,094600,114210045,2275,2280,2280,2275,1976
20231124,094500,109710805,2280,2285,2285,2280,275
20231124,094400,109082955,2280,2285,2285,2280,101
20231124,094300,108852670,2285,2285,2285,2285,5
20231124,094200,108841245,2285,2290,2290,2285,781
20231124,094100,107056655,2290,2265,2290,2265,11969
20231124,094000,79778720,2275,2275,2275,2275,1133
20231124,093900,77201145,2275,2275,2275,2275,30
20231124,093800,77132895,2275,2275,2275,2275,331
20231124,093700,76379870,2265,2270,2270,2265,200
20231124,093600,75926370,2275,2280,2280,2275,297
20231124,093500,75250055,2280,2285,2285,2280,1441
20231124,093400,71957375,2285,2275,2285,2275,302
20231124,093300,71270305,2285,2275,2285,2275,5730
20231124,093200,58207505,2275,2270,2275,2270,551
20231124,093100,56956730,2270,2270,2270,2270,5
20231124,093000,56945380,2265,2260,2265,2260,901
20231124,092900,54906875,2260,2260,2260,2260,100
20231124,092800,54680875,2265,2265,2265,2265,0
20231124,092700,54680875,2265,2260,2265,2260,74
20231124,092600,54513610,2260,2260,2260,2260,0
20231124,092500,54513610,2260,2265,2265,2260,693
20231124,092400,52944450,2260,2260,2260,2260,4
20231124,092300,52935410,2275,2275,2275,2275,0
20231124,092200,52935410,2275,2275,2275,2275,1
20231124,092100,52933135,2255,2270,2270,2255,21
20231124,092000,52885480,2260,2265,2265,2260,1229
20231124,091900,50107805,2285,2280,2285,2280,400
20231124,091800,49195665,2280,2265,2280,2265,456
20231124,091700,48160730,2265,2270,2275,2265,1574
20231124,091600,44584955,2270,2265,2270,2265,1177
20231124,091500,41913285,2260,2255,2260,2245,4712
20231124,091400,31292200,2255,2255,2255,2255,5
20231124,091300,31280925,2250,2250,2250,2250,445
20231124,091200,30279675,2245,2245,2245,2245,583
20231124,091100,28970840,2245,2250,2250,2245,1540
20231124,091000,25513440,2255,2250,2255,2250,50
20231124,090900,25400695,2255,2240,2255,2240,142
20231124,090800,25082055,2245,2245,2245,2240,1491
20231124,090700,21737210,2250,2250,2250,2245,2100
20231124,090600,17012460,2250,2235,2255,2235,2359
20231124,090500,11710010,2260,2230,2260,2230,2500
20231124,090400,6066010,2260,2250,2260,2250,135
20231124,090300,5762250,2250,2250,2250,2250,0
20231124,090200,5762250,2250,2250,2250,2250,1805
20231124,090100,1701000,2250,2250,2250,2250,2
20231124,090000,1696500,2250,2250,2250,2250,754