stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,203400,1721503970,2680,2680,2680,2680,13839
20231116,203300,1721503970,2680,2680,2680,2680,0
20231116,203200,1721503970,2680,2680,2680,2680,0
20231116,203100,1721503970,2680,2680,2680,2680,0
20231116,203000,1721503970,2680,2680,2680,2680,0
20231116,202900,1721503970,2680,2680,2680,2680,0
20231116,202800,1721503970,2680,2680,2680,2680,0
20231116,202700,1721503970,2680,2680,2680,2680,0
20231116,202600,1721503970,2680,2680,2680,2680,0
20231116,202500,1721503970,2680,2680,2680,2680,0
20231116,202400,1721503970,2680,2680,2680,2680,0
20231116,202300,1721503970,2680,2680,2680,2680,0
20231116,202200,1721503970,2680,2680,2680,2680,0
20231116,202100,1721503970,2680,2680,2680,2680,0
20231116,202000,1721503970,2680,2680,2680,2680,0
20231116,201900,1721503970,2680,2680,2680,2680,0
20231116,201800,1721503970,2680,2680,2680,2680,0
20231116,201700,1721503970,2680,2680,2680,2680,0
20231116,201600,1721503970,2680,2680,2680,2680,0
20231116,201500,1721503970,2680,2680,2680,2680,0
20231116,201400,1721503970,2680,2680,2680,2680,0
20231116,201300,1721503970,2680,2680,2680,2680,0
20231116,201200,1721503970,2680,2680,2680,2680,0
20231116,201100,1721503970,2680,2680,2680,2680,0
20231116,201000,1721503970,2680,2680,2680,2680,0
20231116,200900,1721503970,2680,2680,2680,2680,0
20231116,200800,1721503970,2680,2680,2680,2680,0
20231116,200700,1721503970,2680,2680,2680,2680,0
20231116,200600,1721503970,2680,2680,2680,2680,0
20231116,200500,1721503970,2680,2680,2680,2680,0
20231116,200400,1721503970,2680,2680,2680,2680,13839
20231116,200300,1721503970,2680,2680,2680,2680,0
20231116,200200,1721503970,2680,2680,2680,2680,0
20231116,200100,1721503970,2680,2680,2680,2680,0
20231116,200000,1721503970,2680,2680,2680,2680,0
20231116,195900,1721503970,2680,2680,2680,2680,0
20231116,195800,1721503970,2680,2680,2680,2680,0
20231116,195700,1721503970,2680,2680,2680,2680,0
20231116,195600,1721503970,2680,2680,2680,2680,0
20231116,195500,1721503970,2680,2680,2680,2680,0
20231116,195400,1721503970,2680,2680,2680,2680,0
20231116,195300,1721503970,2680,2680,2680,2680,0
20231116,195200,1721503970,2680,2680,2680,2680,0
20231116,195100,1721503970,2680,2680,2680,2680,0
20231116,195000,1721503970,2680,2680,2680,2680,0
20231116,194900,1721503970,2680,2680,2680,2680,0
20231116,194800,1721503970,2680,2680,2680,2680,0
20231116,194700,1721503970,2680,2680,2680,2680,0
20231116,194600,1721503970,2680,2680,2680,2680,0
20231116,194500,1721503970,2680,2680,2680,2680,0
20231116,194400,1721503970,2680,2680,2680,2680,0
20231116,194300,1721503970,2680,2680,2680,2680,0
20231116,194200,1721503970,2680,2680,2680,2680,0
20231116,194100,1721503970,2680,2680,2680,2680,0
20231116,194000,1721503970,2680,2680,2680,2680,0
20231116,193900,1721503970,2680,2680,2680,2680,0
20231116,193800,1721503970,2680,2680,2680,2680,0
20231116,193700,1721503970,2680,2680,2680,2680,0
20231116,193600,1721503970,2680,2680,2680,2680,0
20231116,193500,1721503970,2680,2680,2680,2680,0
20231116,193400,1721503970,2680,2680,2680,2680,13839
20231116,193300,1721503970,2680,2680,2680,2680,0
20231116,193200,1721503970,2680,2680,2680,2680,0
20231116,193100,1721503970,2680,2680,2680,2680,0
20231116,193000,1721503970,2680,2680,2680,2680,0
20231116,192900,1721503970,2680,2680,2680,2680,0
20231116,192800,1721503970,2680,2680,2680,2680,0
20231116,192700,1721503970,2680,2680,2680,2680,0
20231116,192600,1721503970,2680,2680,2680,2680,0
20231116,192500,1721503970,2680,2680,2680,2680,0
20231116,192400,1721503970,2680,2680,2680,2680,0
20231116,192300,1721503970,2680,2680,2680,2680,0
20231116,192200,1721503970,2680,2680,2680,2680,0
20231116,192100,1721503970,2680,2680,2680,2680,0
20231116,192000,1721503970,2680,2680,2680,2680,0
20231116,191900,1721503970,2680,2680,2680,2680,0
20231116,191800,1721503970,2680,2680,2680,2680,0
20231116,191700,1721503970,2680,2680,2680,2680,0
20231116,191600,1721503970,2680,2680,2680,2680,0
20231116,191500,1721503970,2680,2680,2680,2680,0
20231116,191400,1721503970,2680,2680,2680,2680,0
20231116,191300,1721503970,2680,2680,2680,2680,0
20231116,191200,1721503970,2680,2680,2680,2680,0
20231116,191100,1721503970,2680,2680,2680,2680,0
20231116,191000,1721503970,2680,2680,2680,2680,0
20231116,190900,1721503970,2680,2680,2680,2680,0
20231116,190800,1721503970,2680,2680,2680,2680,0
20231116,190700,1721503970,2680,2680,2680,2680,0
20231116,190600,1721503970,2680,2680,2680,2680,0
20231116,190500,1721503970,2680,2680,2680,2680,0
20231116,190400,1721503970,2680,2680,2680,2680,13839
20231116,190300,1721503970,2680,2680,2680,2680,0
20231116,190200,1721503970,2680,2680,2680,2680,0
20231116,190100,1721503970,2680,2680,2680,2680,0
20231116,190000,1721503970,2680,2680,2680,2680,0
20231116,185900,1721503970,2680,2680,2680,2680,0
20231116,185800,1721503970,2680,2680,2680,2680,0
20231116,185700,1721503970,2680,2680,2680,2680,0
20231116,185600,1721503970,2680,2680,2680,2680,0
20231116,185500,1721503970,2680,2680,2680,2680,0
20231116,185400,1721503970,2680,2680,2680,2680,0
20231116,185300,1721503970,2680,2680,2680,2680,0
20231116,185200,1721503970,2680,2680,2680,2680,0
20231116,185100,1721503970,2680,2680,2680,2680,0
20231116,185000,1721503970,2680,2680,2680,2680,0
20231116,184900,1721503970,2680,2680,2680,2680,0
20231116,184800,1721503970,2680,2680,2680,2680,0
20231116,184700,1721503970,2680,2680,2680,2680,0
20231116,184600,1721503970,2680,2680,2680,2680,0
20231116,184500,1721503970,2680,2680,2680,2680,0
20231116,184400,1721503970,2680,2680,2680,2680,0
20231116,184300,1721503970,2680,2680,2680,2680,0
20231116,184200,1721503970,2680,2680,2680,2680,0
20231116,184100,1721503970,2680,2680,2680,2680,0
20231116,184000,1721503970,2680,2680,2680,2680,0
20231116,183900,1721503970,2680,2680,2680,2680,0
20231116,183800,1721503970,2680,2680,2680,2680,0
20231116,183700,1721503970,2680,2680,2680,2680,0
20231116,183600,1721503970,2680,2680,2680,2680,0
20231116,183500,1721503970,2680,2680,2680,2680,0
20231116,183400,1721503970,2680,2680,2680,2680,13839
20231116,183300,1721503970,2680,2680,2680,2680,0
20231116,183200,1721503970,2680,2680,2680,2680,0
20231116,183100,1721503970,2680,2680,2680,2680,0
20231116,183000,1721503970,2680,2680,2680,2680,0
20231116,182900,1721503970,2680,2680,2680,2680,0
20231116,182800,1721503970,2680,2680,2680,2680,0
20231116,182700,1721503970,2680,2680,2680,2680,0
20231116,182600,1721503970,2680,2680,2680,2680,0
20231116,182500,1721503970,2680,2680,2680,2680,0
20231116,182400,1721503970,2680,2680,2680,2680,0
20231116,182300,1721503970,2680,2680,2680,2680,0
20231116,182200,1721503970,2680,2680,2680,2680,0
20231116,182100,1721503970,2680,2680,2680,2680,0
20231116,182000,1721503970,2680,2680,2680,2680,0
20231116,181900,1721503970,2680,2680,2680,2680,0
20231116,181800,1721503970,2680,2680,2680,2680,0
20231116,181700,1721503970,2680,2680,2680,2680,0
20231116,181600,1721503970,2680,2680,2680,2680,0
20231116,181500,1721503970,2680,2680,2680,2680,0
20231116,181400,1721503970,2680,2680,2680,2680,0
20231116,181300,1721503970,2680,2680,2680,2680,0
20231116,181200,1721503970,2680,2680,2680,2680,0
20231116,181100,1721503970,2680,2680,2680,2680,0
20231116,181000,1721503970,2680,2680,2680,2680,0
20231116,180900,1721503970,2680,2680,2680,2680,0
20231116,180800,1721503970,2680,2680,2680,2680,0
20231116,180700,1721503970,2680,2680,2680,2680,0
20231116,180600,1721503970,2680,2680,2680,2680,0
20231116,180500,1721503970,2680,2680,2680,2680,0
20231116,180400,1721503970,2680,2680,2680,2680,13839
20231116,180300,1721503970,2680,2680,2680,2680,0
20231116,180200,1721503970,2680,2680,2680,2680,0
20231116,180100,1721503970,2680,2680,2680,2680,0
20231116,180000,1721503970,2680,2680,2680,2680,0
20231116,175900,1721503970,2680,2680,2680,2680,0
20231116,175800,1721503970,2680,2680,2680,2680,0
20231116,175700,1721503970,2680,2680,2680,2680,0
20231116,175600,1721503970,2680,2680,2680,2680,0
20231116,175500,1721503970,2680,2680,2680,2680,0
20231116,175400,1721503970,2680,2680,2680,2680,0
20231116,175300,1721503970,2680,2680,2680,2680,0
20231116,175200,1721503970,2680,2680,2680,2680,0
20231116,175100,1721503970,2680,2680,2680,2680,0
20231116,175000,1721503970,2680,2680,2680,2680,0
20231116,174900,1721503970,2680,2680,2680,2680,0
20231116,174800,1721503970,2680,2680,2680,2680,0
20231116,174700,1721503970,2680,2680,2680,2680,0
20231116,174600,1721503970,2680,2680,2680,2680,0
20231116,174500,1721503970,2680,2680,2680,2680,0
20231116,174400,1721503970,2680,2680,2680,2680,0
20231116,174300,1721503970,2680,2680,2680,2680,0
20231116,174200,1721503970,2680,2680,2680,2680,0
20231116,174100,1721503970,2680,2680,2680,2680,0
20231116,174000,1721503970,2680,2680,2680,2680,0
20231116,173900,1721503970,2680,2680,2680,2680,0
20231116,173800,1721503970,2680,2680,2680,2680,0
20231116,173700,1721503970,2680,2680,2680,2680,0
20231116,173600,1721503970,2680,2680,2680,2680,0
20231116,173500,1721503970,2680,2680,2680,2680,0
20231116,173400,1721503970,2680,2680,2680,2680,13839
20231116,173300,1721503970,2680,2680,2680,2680,0
20231116,173200,1721503970,2680,2680,2680,2680,0
20231116,173100,1721503970,2680,2680,2680,2680,0
20231116,173000,1721503970,2680,2680,2680,2680,0
20231116,172900,1721503970,2680,2680,2680,2680,0
20231116,172800,1721503970,2680,2680,2680,2680,0
20231116,172700,1721503970,2680,2680,2680,2680,0
20231116,172600,1721503970,2680,2680,2680,2680,0
20231116,172500,1721503970,2680,2680,2680,2680,0
20231116,172400,1721503970,2680,2680,2680,2680,0
20231116,172300,1721503970,2680,2680,2680,2680,0
20231116,172200,1721503970,2680,2680,2680,2680,0
20231116,172100,1721503970,2680,2680,2680,2680,0
20231116,172000,1721503970,2680,2680,2680,2680,0
20231116,171900,1721503970,2680,2680,2680,2680,0
20231116,171800,1721503970,2680,2680,2680,2680,0
20231116,171700,1721503970,2680,2680,2680,2680,0
20231116,171600,1721503970,2680,2680,2680,2680,0
20231116,171500,1721503970,2680,2680,2680,2680,0
20231116,171400,1721503970,2680,2680,2680,2680,0
20231116,171300,1721503970,2680,2680,2680,2680,0
20231116,171200,1721503970,2680,2680,2680,2680,0
20231116,171100,1721503970,2680,2680,2680,2680,0
20231116,171000,1721503970,2680,2680,2680,2680,0
20231116,170900,1721503970,2680,2680,2680,2680,0
20231116,170800,1721503970,2680,2680,2680,2680,0
20231116,170700,1721503970,2680,2680,2680,2680,0
20231116,170600,1721503970,2680,2680,2680,2680,0
20231116,170500,1721503970,2680,2680,2680,2680,0
20231116,170400,1721503970,2680,2680,2680,2680,13839
20231116,170300,1721503970,2680,2680,2680,2680,0
20231116,170200,1721503970,2680,2680,2680,2680,0
20231116,170100,1721503970,2680,2680,2680,2680,0
20231116,170000,1721503970,2680,2680,2680,2680,0
20231116,165900,1721503970,2680,2680,2680,2680,0
20231116,165800,1721503970,2680,2680,2680,2680,0
20231116,165700,1721503970,2680,2680,2680,2680,0
20231116,165600,1721503970,2680,2680,2680,2680,0
20231116,165500,1721503970,2680,2680,2680,2680,0
20231116,165400,1721503970,2680,2680,2680,2680,0
20231116,165300,1721503970,2680,2680,2680,2680,0
20231116,165200,1721503970,2680,2680,2680,2680,0
20231116,165100,1721503970,2680,2680,2680,2680,0
20231116,165000,1721503970,2680,2680,2680,2680,0
20231116,164900,1721503970,2680,2680,2680,2680,0
20231116,164800,1721503970,2680,2680,2680,2680,0
20231116,164700,1721503970,2680,2680,2680,2680,0
20231116,164600,1721503970,2680,2680,2680,2680,0
20231116,164500,1721503970,2680,2680,2680,2680,0
20231116,164400,1721503970,2680,2680,2680,2680,0
20231116,164300,1721503970,2680,2680,2680,2680,0
20231116,164200,1721503970,2680,2680,2680,2680,0
20231116,164100,1721503970,2680,2680,2680,2680,0
20231116,164000,1721503970,2680,2680,2680,2680,0
20231116,163900,1721503970,2680,2680,2680,2680,0
20231116,163800,1721503970,2680,2680,2680,2680,0
20231116,163700,1721503970,2680,2680,2680,2680,0
20231116,163600,1721503970,2680,2680,2680,2680,0
20231116,163500,1721503970,2680,2680,2680,2680,0
20231116,163400,1721503970,2680,2680,2680,2680,13839
20231116,163300,1721503970,2680,2680,2680,2680,0
20231116,163200,1721503970,2680,2680,2680,2680,0
20231116,163100,1721503970,2680,2680,2680,2680,0
20231116,163000,1721503970,2680,2680,2680,2680,13839
20231116,162900,1684415450,2680,2680,2680,2680,0
20231116,162800,1684415450,2680,2680,2680,2680,0
20231116,162700,1684415450,2680,2680,2680,2680,0
20231116,162600,1684415450,2680,2680,2680,2680,0
20231116,162500,1684415450,2680,2680,2680,2680,0
20231116,162400,1684415450,2680,2680,2680,2680,0
20231116,162300,1684415450,2680,2680,2680,2680,0
20231116,162200,1684415450,2680,2680,2680,2680,0
20231116,162100,1684415450,2680,2680,2680,2680,0
20231116,162000,1684415450,2680,2680,2680,2680,0
20231116,161900,1684415450,2680,2675,2680,2670,274
20231116,161800,1683682545,2675,2670,2680,2660,3214
20231116,161700,1675118070,2670,2675,2675,2670,61
20231116,161600,1674955195,2670,2675,2675,2670,1732
20231116,161500,1670330745,2670,2675,2675,2670,76
20231116,161400,1670127810,2670,2670,2670,2670,34
20231116,161300,1670037030,2675,2675,2675,2675,151
20231116,161200,1669633105,2670,2670,2670,2670,144
20231116,161100,1669248625,2680,2675,2680,2675,170
20231116,161000,1668793865,2670,2675,2675,2670,1017
20231116,160900,1666078440,2680,2680,2680,2670,1219
20231116,160800,1662823690,2680,2670,2680,2665,794
20231116,160700,1660704140,2675,2675,2675,2675,1
20231116,160600,1660701465,2680,2680,2680,2665,833
20231116,160500,1658475435,2700,2700,2700,2700,0
20231116,160400,1658475435,2700,2700,2700,2700,0
20231116,160300,1658475435,2700,2700,2700,2700,445
20231116,160200,1657273935,2700,2660,2700,2640,13267
20231116,160100,1621655035,2660,2660,2660,2660,0
20231116,160000,1621655035,2660,2660,2660,2660,100
20231116,155900,1621389035,2655,2655,2655,2655,655
20231116,155800,1619650010,2665,2660,2670,2660,10172
20231116,155700,1592544580,2665,2660,2665,2660,502
20231116,155600,1591209010,2660,2660,2660,2660,0
20231116,155500,1591209010,2660,2660,2660,2660,0
20231116,155400,1591209010,2660,2655,2660,2645,2228
20231116,155300,1585295025,2655,2655,2660,2655,1010
20231116,155200,1582613470,2655,2655,2660,2650,3178
20231116,155100,1574176115,2660,2650,2660,2650,2001
20231116,155000,1568865950,2650,2650,2650,2650,0
20231116,154900,1568865950,2650,2650,2650,2650,0
20231116,154800,1568865950,2650,2640,2655,2640,6
20231116,154700,1568850085,2660,2660,2660,2650,15
20231116,154600,1568810295,2660,2660,2660,2660,5
20231116,154500,1568796995,2660,2655,2660,2655,5
20231116,154400,1568783705,2655,2640,2655,2640,5010
20231116,154300,1555517415,2640,2640,2640,2640,1
20231116,154200,1555514775,2640,2640,2640,2640,0
20231116,154100,1555514775,2640,2640,2640,2640,1
20231116,154000,1555512135,2630,2630,2630,2630,1
20231116,153900,1555509505,2640,2640,2640,2640,0
20231116,153800,1555509505,2640,2640,2640,2640,78
20231116,153700,1555303585,2635,2640,2640,2635,44
20231116,153600,1555187590,2625,2640,2640,2625,1523
20231116,153500,1551189045,2640,2640,2640,2640,25
20231116,153400,1551123045,2625,2625,2625,2625,1
20231116,153300,1551120420,2640,2640,2640,2640,35
20231116,153200,1551028020,2640,2635,2640,2635,602
20231116,153100,1549441740,2635,2635,2635,2635,200
20231116,153000,1548914740,2635,2620,2635,2620,1421
20231116,152900,1545191705,2635,2635,2635,2635,300
20231116,152800,1544401205,2635,2630,2635,2620,2929
20231116,152700,1536723960,2620,2625,2625,2620,200
20231116,152600,1536199230,2630,2625,2630,2625,766
20231116,152500,1534188400,2630,2630,2630,2630,101
20231116,152400,1533922770,2625,2625,2625,2625,801
20231116,152300,1531820145,2620,2630,2630,2620,114
20231116,152200,1531520950,2625,2625,2625,2625,804
20231116,152100,1529410450,2630,2630,2630,2630,14
20231116,152000,1529373630,2630,2640,2640,2620,4042
20231116,151900,1518753800,2645,2635,2645,2635,852
20231116,151800,1516508765,2645,2640,2645,2630,668
20231116,151700,1514751190,2640,2635,2640,2635,1003
20231116,151600,1512108275,2635,2635,2645,2635,1153
20231116,151500,1509070110,2645,2640,2645,2640,165
20231116,151400,1508634505,2645,2640,2645,2640,282
20231116,151300,1507889165,2645,2640,2645,2640,154
20231116,151200,1507482600,2640,2640,2640,2635,531
20231116,151100,1506080765,2640,2640,2640,2640,1200
20231116,151000,1502912765,2640,2635,2640,2630,2660
20231116,150900,1495900915,2635,2635,2635,2630,102
20231116,150800,1495632645,2630,2635,2640,2625,1951
20231116,150700,1490497500,2635,2625,2635,2625,5859
20231116,150600,1475097565,2630,2630,2630,2630,768
20231116,150500,1473077725,2625,2625,2630,2620,5196
20231116,150400,1459455955,2625,2630,2630,2625,1020
20231116,150300,1456778355,2630,2630,2630,2630,292
20231116,150200,1456010395,2630,2630,2630,2630,190
20231116,150100,1455510695,2635,2630,2635,2630,327
20231116,150000,1454650680,2630,2630,2630,2625,8017
20231116,145900,1433571495,2635,2630,2635,2630,418
20231116,145800,1432470170,2640,2635,2640,2635,2
20231116,145700,1432464895,2640,2645,2645,2635,468
20231116,145600,1431229845,2640,2635,2645,2635,428
20231116,145500,1430102045,2635,2645,2645,2635,9598
20231116,145400,1404811150,2635,2635,2645,2635,3479
20231116,145300,1395643585,2645,2640,2645,2640,1380
20231116,145200,1392000375,2645,2645,2645,2645,0
20231116,145100,1392000375,2645,2645,2645,2640,101
20231116,145000,1391733660,2645,2645,2645,2645,36
20231116,144900,1391638440,2640,2640,2640,2640,100
20231116,144800,1391374440,2645,2640,2645,2640,112
20231116,144700,1391078730,2640,2640,2640,2640,100
20231116,144600,1390814730,2645,2645,2645,2645,10
20231116,144500,1390788280,2645,2645,2645,2645,11
20231116,144400,1390759185,2645,2645,2645,2640,354
20231116,144300,1389824595,2640,2645,2645,2640,5
20231116,144200,1389811390,2640,2640,2640,2640,750
20231116,144100,1387831390,2645,2645,2645,2645,0
20231116,144000,1387831390,2645,2645,2645,2645,16
20231116,143900,1387789070,2640,2645,2645,2640,422
20231116,143800,1386674490,2645,2640,2645,2640,162
20231116,143700,1386246520,2645,2640,2645,2640,591
20231116,143600,1384686080,2645,2640,2645,2640,160
20231116,143500,1384263565,2645,2640,2645,2640,1146
20231116,143400,1381238095,2645,2640,2645,2640,191
20231116,143300,1380733850,2645,2640,2645,2640,1612
20231116,143200,1376478110,2640,2645,2645,2640,1798
20231116,143100,1371731375,2645,2640,2645,2640,178
20231116,143000,1371261450,2645,2640,2645,2640,365
20231116,142900,1370297630,2640,2645,2645,2640,3026
20231116,142800,1362307465,2645,2640,2645,2640,1127
20231116,142700,1359332050,2645,2640,2645,2640,650
20231116,142600,1357616045,2645,2645,2645,2645,0
20231116,142500,1357616045,2645,2645,2645,2640,155
20231116,142400,1357206090,2650,2645,2650,2645,343
20231116,142300,1356298850,2645,2650,2650,2645,3258
20231116,142200,1347681400,2650,2650,2650,2650,112
20231116,142100,1347384600,2650,2665,2665,2650,16
20231116,142000,1347342125,2665,2650,2665,2645,2734
20231116,141900,1340110630,2645,2650,2650,2645,1899
20231116,141800,1335080245,2650,2655,2655,2650,1614
20231116,141700,1330798460,2665,2660,2665,2655,218
20231116,141600,1330218600,2655,2655,2655,2655,1844
20231116,141500,1325322780,2660,2655,2660,2655,1702
20231116,141400,1320803960,2660,2660,2660,2660,1
20231116,141300,1320801300,2660,2660,2660,2660,0
20231116,141200,1320801300,2660,2660,2660,2660,0
20231116,141100,1320801300,2660,2655,2660,2655,1946
20231116,141000,1315634165,2650,2650,2650,2650,1058
20231116,140900,1312830465,2650,2650,2650,2650,0
20231116,140800,1312830465,2650,2645,2650,2645,645
20231116,140700,1311124430,2655,2650,2655,2650,251
20231116,140600,1310459275,2655,2655,2655,2655,50
20231116,140500,1310326525,2655,2650,2655,2650,22
20231116,140400,1310268220,2655,2650,2655,2650,12
20231116,140300,1310236415,2655,2655,2655,2655,1
20231116,140200,1310233760,2650,2655,2655,2650,11
20231116,140100,1310204605,2650,2650,2650,2650,467
20231116,140000,1308967055,2650,2660,2660,2650,661
20231116,135900,1307214905,2660,2660,2660,2660,0
20231116,135800,1307214905,2660,2660,2660,2660,462
20231116,135700,1305985985,2660,2650,2660,2650,101
20231116,135600,1305718325,2645,2645,2645,2645,2200
20231116,135500,1299899325,2645,2640,2645,2635,6244
20231116,135400,1283421150,2640,2640,2640,2640,293
20231116,135300,1282647630,2645,2640,2645,2635,1102
20231116,135200,1279738350,2640,2640,2640,2640,1
20231116,135100,1279735710,2645,2640,2645,2640,376
20231116,135000,1278743065,2640,2635,2640,2635,330
20231116,134900,1277873140,2635,2645,2645,2635,878
20231116,134800,1275553995,2645,2640,2645,2640,357
20231116,134700,1274610015,2640,2640,2645,2635,904
20231116,134600,1272227455,2645,2640,2645,2635,1321
20231116,134500,1268741410,2640,2645,2645,2640,160
20231116,134400,1268318510,2645,2640,2645,2640,106
20231116,134300,1268038660,2645,2640,2645,2630,5575
20231116,134200,1253361745,2645,2640,2645,2640,693
20231116,134100,1251532220,2640,2640,2640,2635,4141
20231116,134000,1240610530,2645,2655,2660,2645,21043
20231116,133900,1184885315,2660,2655,2660,2655,501
20231116,133800,1183555155,2660,2655,2660,2655,111
20231116,133700,1183260395,2655,2660,2665,2655,702
20231116,133600,1181394070,2655,2660,2660,2655,336
20231116,133500,1180501040,2660,2655,2660,2655,465
20231116,133400,1179266455,2660,2660,2660,2660,376
20231116,133300,1178266295,2660,2660,2660,2660,1
20231116,133200,1178263635,2655,2655,2655,2650,1230
20231116,133100,1175000485,2655,2655,2655,2655,100
20231116,133000,1174734985,2650,2650,2650,2650,40
20231116,132900,1174628985,2650,2650,2650,2650,1011
20231116,132800,1171949835,2650,2650,2650,2650,2734
20231116,132700,1164704735,2650,2655,2655,2650,5882
20231116,132600,1149089035,2655,2660,2660,2655,43
20231116,132500,1148974755,2660,2655,2660,2655,806
20231116,132400,1146834775,2660,2665,2665,2660,2603
20231116,132300,1139908910,2665,2665,2665,2665,0
20231116,132200,1139908910,2665,2665,2665,2665,10
20231116,132100,1139882260,2665,2660,2665,2660,1213
20231116,132000,1136655115,2665,2665,2665,2665,133
20231116,131900,1136300670,2675,2665,2675,2665,401
20231116,131800,1135231995,2665,2665,2665,2665,78
20231116,131700,1135024125,2665,2665,2665,2665,106
20231116,131600,1134741635,2670,2670,2675,2670,1802
20231116,131500,1129930290,2675,2675,2675,2675,1
20231116,131400,1129927615,2660,2660,2660,2660,1214
20231116,131300,1126698375,2675,2670,2675,2670,500
20231116,131200,1125362375,2670,2670,2670,2670,0
20231116,131100,1125362375,2670,2670,2670,2670,0
20231116,131000,1125362375,2670,2670,2670,2670,4
20231116,130900,1125351695,2670,2670,2670,2670,333
20231116,130800,1124462585,2670,2670,2670,2670,0
20231116,130700,1124462585,2670,2670,2670,2655,2133
20231116,130600,1118799320,2670,2665,2670,2655,2252
20231116,130500,1112813545,2670,2670,2670,2670,0
20231116,130400,1112813545,2670,2660,2670,2660,707
20231116,130300,1110932915,2665,2670,2670,2665,54
20231116,130200,1110788985,2670,2665,2670,2665,635
20231116,130100,1109096705,2670,2670,2670,2670,0
20231116,130000,1109096705,2670,2670,2670,2670,0
20231116,125900,1109096705,2670,2670,2670,2670,1
20231116,125800,1109094035,2665,2665,2665,2665,109
20231116,125700,1108803550,2665,2665,2665,2665,381
20231116,125600,1107788185,2665,2665,2665,2665,8
20231116,125500,1107766865,2660,2665,2665,2660,1300
20231116,125400,1104303865,2665,2660,2665,2660,1100
20231116,125300,1101375365,2660,2660,2660,2660,500
20231116,125200,1100045365,2665,2665,2665,2665,500
20231116,125100,1098712865,2665,2665,2665,2660,162
20231116,125000,1098281435,2665,2665,2665,2665,99
20231116,124900,1098017600,2665,2660,2665,2660,1360
20231116,124800,1094399000,2665,2665,2665,2665,105
20231116,124700,1094119175,2665,2660,2665,2660,28
20231116,124600,1094044690,2660,2665,2665,2660,11
20231116,124500,1094015405,2665,2665,2665,2665,607
20231116,124400,1092397750,2665,2670,2680,2665,6057
20231116,124300,1076236030,2675,2675,2675,2675,300
20231116,124200,1075433530,2680,2670,2680,2670,515
20231116,124100,1074055855,2675,2675,2675,2670,302
20231116,124000,1073249005,2675,2675,2675,2675,0
20231116,123900,1073249005,2675,2680,2680,2675,16
20231116,123800,1073206200,2675,2675,2675,2670,700
20231116,123700,1071334190,2680,2680,2680,2680,0
20231116,123600,1071334190,2680,2680,2680,2680,51
20231116,123500,1071197510,2670,2675,2680,2670,1217
20231116,123400,1067946110,2675,2675,2675,2675,20
20231116,123300,1067892610,2675,2675,2675,2675,0
20231116,123200,1067892610,2675,2670,2675,2670,60
20231116,123100,1067732360,2675,2675,2675,2675,1
20231116,123000,1067729685,2675,2675,2675,2675,10
20231116,122900,1067702935,2675,2675,2675,2675,1
20231116,122800,1067700260,2675,2675,2675,2675,37
20231116,122700,1067601285,2680,2680,2680,2680,1
20231116,122600,1067598605,2675,2675,2680,2670,473
20231116,122500,1066333770,2680,2680,2680,2680,11
20231116,122400,1066304290,2680,2680,2680,2680,0
20231116,122300,1066304290,2680,2680,2680,2680,0
20231116,122200,1066304290,2680,2680,2680,2680,10
20231116,122100,1066277490,2680,2675,2680,2675,230
20231116,122000,1065662235,2680,2680,2680,2680,0
20231116,121900,1065662235,2680,2675,2680,2675,407
20231116,121800,1064573505,2680,2680,2680,2675,255
20231116,121700,1063890355,2680,2675,2680,2675,13
20231116,121600,1063855575,2675,2675,2675,2675,1004
20231116,121500,1061169875,2680,2680,2680,2680,0
20231116,121400,1061169875,2680,2675,2680,2675,101
20231116,121300,1060899695,2680,2680,2680,2680,1
20231116,121200,1060897015,2675,2675,2675,2675,410
20231116,121100,1059800265,2675,2680,2680,2675,120
20231116,121000,1059478815,2680,2680,2680,2680,221
20231116,120900,1058886535,2680,2680,2680,2680,10
20231116,120800,1058859735,2685,2685,2685,2685,0
20231116,120700,1058859735,2685,2685,2685,2685,57
20231116,120600,1058706690,2685,2685,2685,2685,100
20231116,120500,1058438190,2685,2680,2685,2680,100
20231116,120400,1058170185,2685,2685,2685,2685,101
20231116,120300,1057899000,2690,2690,2690,2690,100
20231116,120200,1057630000,2690,2690,2690,2690,11
20231116,120100,1057600410,2690,2690,2690,2690,300
20231116,120000,1056793410,2685,2680,2685,2680,221
20231116,115900,1056200125,2685,2685,2685,2685,0
20231116,115800,1056200125,2685,2685,2685,2685,0
20231116,115700,1056200125,2685,2685,2685,2685,1
20231116,115600,1056197440,2685,2675,2685,2675,74
20231116,115500,1055999460,2685,2685,2685,2685,0
20231116,115400,1055999460,2685,2685,2685,2675,282
20231116,115300,1055244190,2670,2685,2685,2670,145
20231116,115200,1054857010,2670,2680,2685,2670,3781
20231116,115100,1044747880,2680,2685,2685,2680,1939
20231116,115000,1039547860,2690,2690,2690,2690,0
20231116,114900,1039547860,2690,2685,2690,2685,26
20231116,114800,1039477925,2690,2695,2695,2690,392
20231116,114700,1038423440,2690,2690,2690,2690,105
20231116,114600,1038140990,2695,2695,2695,2695,0
20231116,114500,1038140990,2695,2695,2695,2695,0
20231116,114400,1038140990,2695,2695,2695,2695,1
20231116,114300,1038138295,2680,2680,2680,2680,1
20231116,114200,1038135615,2700,2695,2700,2695,1876
20231116,114100,1033072840,2695,2685,2695,2685,977
20231116,114000,1030448875,2685,2690,2690,2685,501
20231116,113900,1029103685,2695,2695,2695,2685,1020
20231116,113800,1026354795,2700,2700,2700,2700,0
20231116,113700,1026354795,2700,2690,2700,2685,1937
20231116,113600,1021149470,2690,2695,2700,2690,1167
20231116,113500,1018002060,2700,2700,2700,2700,7434
20231116,113400,997930260,2695,2695,2695,2695,254
20231116,113300,997245730,2695,2695,2695,2695,200
20231116,113200,996706730,2695,2695,2695,2695,43
20231116,113100,996590845,2695,2690,2695,2690,402
20231116,113000,995509460,2700,2695,2700,2695,283
20231116,112900,994745860,2700,2695,2700,2685,1003
20231116,112800,992052755,2700,2700,2700,2700,0
20231116,112700,992052755,2700,2700,2700,2700,0
20231116,112600,992052755,2700,2685,2700,2685,2
20231116,112500,992047370,2700,2690,2700,2685,3176
20231116,112400,983488765,2685,2685,2695,2680,1002
20231116,112300,980800505,2695,2695,2695,2695,4
20231116,112200,980789725,2685,2695,2695,2685,1503
20231116,112100,976749140,2685,2695,2695,2685,284
20231116,112000,975986090,2685,2690,2695,2685,331
20231116,111900,975096535,2690,2695,2695,2685,448
20231116,111800,973893025,2680,2680,2680,2680,700
20231116,111700,972017025,2695,2695,2695,2695,0
20231116,111600,972017025,2695,2690,2695,2690,501
20231116,111500,970669330,2695,2690,2695,2690,1002
20231116,111400,967973940,2695,2695,2695,2695,43
20231116,111300,967858055,2690,2685,2690,2685,1787
20231116,111200,963051030,2695,2695,2695,2695,0
20231116,111100,963051030,2695,2675,2695,2675,6982
20231116,111000,944344140,2675,2670,2675,2665,72
20231116,110900,944152135,2670,2670,2670,2670,3063
20231116,110800,935973925,2670,2665,2670,2665,4781
20231116,110700,923229655,2665,2660,2665,2655,1624
20231116,110600,918908935,2655,2655,2655,2655,0
20231116,110500,918908935,2655,2660,2660,2655,451
20231116,110400,917710530,2655,2655,2655,2655,527
20231116,110300,916311345,2655,2655,2655,2655,6907
20231116,110200,897973260,2660,2660,2660,2660,793
20231116,110100,895863880,2665,2660,2665,2660,1411
20231116,110000,892110570,2660,2670,2670,2660,6705
20231116,105900,874269245,2670,2670,2670,2670,0
20231116,105800,874269245,2670,2665,2670,2665,565
20231116,105700,872763515,2670,2670,2670,2670,5
20231116,105600,872750165,2670,2670,2670,2670,103
20231116,105500,872475155,2670,2670,2670,2670,9
20231116,105400,872451125,2670,2670,2670,2670,2
20231116,105300,872445785,2665,2665,2665,2665,517
20231116,105200,871067980,2665,2660,2665,2660,619
20231116,105100,869421240,2660,2665,2665,2660,3018
20231116,105000,861380015,2665,2675,2675,2665,1354
20231116,104900,857770090,2660,2665,2665,2660,1544
20231116,104800,853660765,2670,2675,2675,2670,291
20231116,104700,852883785,2670,2670,2670,2670,124
20231116,104600,852552705,2670,2670,2670,2670,53
20231116,104500,852411195,2670,2670,2675,2670,361
20231116,104400,851445895,2670,2670,2670,2670,4
20231116,104300,851435215,2670,2660,2670,2660,1295
20231116,104200,847981405,2665,2660,2670,2660,4525
20231116,104100,835935015,2660,2670,2670,2660,3904
20231116,104000,825541350,2670,2670,2670,2665,1572
20231116,103900,821351940,2665,2665,2670,2665,125
20231116,103800,821018715,2670,2675,2675,2670,4044
20231116,103700,810217735,2675,2680,2680,2675,2604
20231116,103600,803250525,2685,2685,2695,2680,1818
20231116,103500,798371135,2685,2685,2685,2675,1942
20231116,103400,793162215,2685,2685,2685,2685,15
20231116,103300,793121940,2685,2680,2685,2665,4640
20231116,103200,780695855,2680,2670,2690,2670,5416
20231116,103100,766164375,2670,2675,2675,2670,2553
20231116,103000,759347840,2675,2670,2675,2665,4777
20231116,102900,746593750,2675,2680,2680,2675,3316
20231116,102800,737718490,2680,2690,2690,2680,4017
20231116,102700,726937565,2690,2705,2705,2690,3986
20231116,102600,716196885,2705,2710,2710,2695,16025
20231116,102500,672872985,2710,2705,2710,2705,351
20231116,102400,671923515,2705,2720,2720,2705,6921
20231116,102300,653112920,2730,2735,2740,2720,42037
20231116,102200,538174270,2735,2740,2740,2730,11068
20231116,102100,507877955,2740,2725,2750,2725,14515
20231116,102000,468159230,2725,2730,2735,2725,8055
20231116,101900,446162920,2725,2725,2735,2715,8130
20231116,101800,423979585,2725,2705,2725,2705,23601
20231116,101700,360009545,2705,2700,2710,2695,9290
20231116,101600,334922850,2695,2690,2695,2690,2516
20231116,101500,328143225,2690,2675,2690,2675,5911
20231116,101400,312293850,2680,2660,2680,2660,7583
20231116,101300,292019290,2660,2660,2660,2655,2617
20231116,101200,285067045,2660,2655,2660,2655,2725
20231116,101100,277824000,2655,2660,2660,2650,3932
20231116,101000,267402140,2650,2655,2655,2650,3267
20231116,100900,258730335,2660,2660,2660,2655,5144
20231116,100800,245070000,2660,2665,2680,2660,19951
20231116,100700,191647625,2655,2665,2665,2655,9323
20231116,100600,166876920,2660,2670,2675,2660,4013
20231116,100500,156183205,2675,2680,2680,2665,1937
20231116,100400,150997445,2675,2670,2680,2650,5326
20231116,100300,136855095,2675,2660,2675,2655,4226
20231116,100200,125625465,2675,2655,2680,2650,24977
20231116,100100,59229630,2650,2655,2660,2645,2693
20231116,100000,52091385,2645,2660,2660,2645,19606