stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202300,1590301305,2685,2685,2685,2685,11733
20231122,202200,1590301305,2685,2685,2685,2685,0
20231122,202100,1590301305,2685,2685,2685,2685,0
20231122,202000,1590301305,2685,2685,2685,2685,0
20231122,201900,1590301305,2685,2685,2685,2685,0
20231122,201800,1590301305,2685,2685,2685,2685,0
20231122,201700,1590301305,2685,2685,2685,2685,0
20231122,201600,1590301305,2685,2685,2685,2685,0
20231122,201500,1590301305,2685,2685,2685,2685,0
20231122,201400,1590301305,2685,2685,2685,2685,0
20231122,201300,1590301305,2685,2685,2685,2685,0
20231122,201200,1590301305,2685,2685,2685,2685,0
20231122,201100,1590301305,2685,2685,2685,2685,0
20231122,201000,1590301305,2685,2685,2685,2685,0
20231122,200900,1590301305,2685,2685,2685,2685,0
20231122,200800,1590301305,2685,2685,2685,2685,0
20231122,200700,1590301305,2685,2685,2685,2685,0
20231122,200600,1590301305,2685,2685,2685,2685,0
20231122,200500,1590301305,2685,2685,2685,2685,0
20231122,200400,1590301305,2685,2685,2685,2685,0
20231122,200300,1590301305,2685,2685,2685,2685,0
20231122,200200,1590301305,2685,2685,2685,2685,0
20231122,200100,1590301305,2685,2685,2685,2685,0
20231122,200000,1590301305,2685,2685,2685,2685,0
20231122,195900,1590301305,2685,2685,2685,2685,0
20231122,195800,1590301305,2685,2685,2685,2685,0
20231122,195700,1590301305,2685,2685,2685,2685,0
20231122,195600,1590301305,2685,2685,2685,2685,0
20231122,195500,1590301305,2685,2685,2685,2685,0
20231122,195400,1590301305,2685,2685,2685,2685,0
20231122,195300,1590301305,2685,2685,2685,2685,11733
20231122,195200,1590301305,2685,2685,2685,2685,0
20231122,195100,1590301305,2685,2685,2685,2685,0
20231122,195000,1590301305,2685,2685,2685,2685,0
20231122,194900,1590301305,2685,2685,2685,2685,0
20231122,194800,1590301305,2685,2685,2685,2685,0
20231122,194700,1590301305,2685,2685,2685,2685,0
20231122,194600,1590301305,2685,2685,2685,2685,0
20231122,194500,1590301305,2685,2685,2685,2685,0
20231122,194400,1590301305,2685,2685,2685,2685,0
20231122,194300,1590301305,2685,2685,2685,2685,0
20231122,194200,1590301305,2685,2685,2685,2685,0
20231122,194100,1590301305,2685,2685,2685,2685,0
20231122,194000,1590301305,2685,2685,2685,2685,0
20231122,193900,1590301305,2685,2685,2685,2685,0
20231122,193800,1590301305,2685,2685,2685,2685,0
20231122,193700,1590301305,2685,2685,2685,2685,0
20231122,193600,1590301305,2685,2685,2685,2685,0
20231122,193500,1590301305,2685,2685,2685,2685,0
20231122,193400,1590301305,2685,2685,2685,2685,0
20231122,193300,1590301305,2685,2685,2685,2685,0
20231122,193200,1590301305,2685,2685,2685,2685,0
20231122,193100,1590301305,2685,2685,2685,2685,0
20231122,193000,1590301305,2685,2685,2685,2685,0
20231122,192900,1590301305,2685,2685,2685,2685,0
20231122,192800,1590301305,2685,2685,2685,2685,0
20231122,192700,1590301305,2685,2685,2685,2685,0
20231122,192600,1590301305,2685,2685,2685,2685,0
20231122,192500,1590301305,2685,2685,2685,2685,0
20231122,192400,1590301305,2685,2685,2685,2685,0
20231122,192300,1590301305,2685,2685,2685,2685,11733
20231122,192200,1590301305,2685,2685,2685,2685,0
20231122,192100,1590301305,2685,2685,2685,2685,0
20231122,192000,1590301305,2685,2685,2685,2685,0
20231122,191900,1590301305,2685,2685,2685,2685,0
20231122,191800,1590301305,2685,2685,2685,2685,0
20231122,191700,1590301305,2685,2685,2685,2685,0
20231122,191600,1590301305,2685,2685,2685,2685,0
20231122,191500,1590301305,2685,2685,2685,2685,0
20231122,191400,1590301305,2685,2685,2685,2685,0
20231122,191300,1590301305,2685,2685,2685,2685,0
20231122,191200,1590301305,2685,2685,2685,2685,0
20231122,191100,1590301305,2685,2685,2685,2685,0
20231122,191000,1590301305,2685,2685,2685,2685,0
20231122,190900,1590301305,2685,2685,2685,2685,0
20231122,190800,1590301305,2685,2685,2685,2685,0
20231122,190700,1590301305,2685,2685,2685,2685,0
20231122,190600,1590301305,2685,2685,2685,2685,0
20231122,190500,1590301305,2685,2685,2685,2685,0
20231122,190400,1590301305,2685,2685,2685,2685,0
20231122,190300,1590301305,2685,2685,2685,2685,0
20231122,190200,1590301305,2685,2685,2685,2685,0
20231122,190100,1590301305,2685,2685,2685,2685,0
20231122,190000,1590301305,2685,2685,2685,2685,0
20231122,185900,1590301305,2685,2685,2685,2685,0
20231122,185800,1590301305,2685,2685,2685,2685,0
20231122,185700,1590301305,2685,2685,2685,2685,0
20231122,185600,1590301305,2685,2685,2685,2685,0
20231122,185500,1590301305,2685,2685,2685,2685,0
20231122,185400,1590301305,2685,2685,2685,2685,0
20231122,185300,1590301305,2685,2685,2685,2685,11733
20231122,185200,1590301305,2685,2685,2685,2685,0
20231122,185100,1590301305,2685,2685,2685,2685,0
20231122,185000,1590301305,2685,2685,2685,2685,0
20231122,184900,1590301305,2685,2685,2685,2685,0
20231122,184800,1590301305,2685,2685,2685,2685,0
20231122,184700,1590301305,2685,2685,2685,2685,0
20231122,184600,1590301305,2685,2685,2685,2685,0
20231122,184500,1590301305,2685,2685,2685,2685,0
20231122,184400,1590301305,2685,2685,2685,2685,0
20231122,184300,1590301305,2685,2685,2685,2685,0
20231122,184200,1590301305,2685,2685,2685,2685,0
20231122,184100,1590301305,2685,2685,2685,2685,0
20231122,184000,1590301305,2685,2685,2685,2685,0
20231122,183900,1590301305,2685,2685,2685,2685,0
20231122,183800,1590301305,2685,2685,2685,2685,0
20231122,183700,1590301305,2685,2685,2685,2685,0
20231122,183600,1590301305,2685,2685,2685,2685,0
20231122,183500,1590301305,2685,2685,2685,2685,0
20231122,183400,1590301305,2685,2685,2685,2685,0
20231122,183300,1590301305,2685,2685,2685,2685,0
20231122,183200,1590301305,2685,2685,2685,2685,0
20231122,183100,1590301305,2685,2685,2685,2685,0
20231122,183000,1590301305,2685,2685,2685,2685,0
20231122,182900,1590301305,2685,2685,2685,2685,0
20231122,182800,1590301305,2685,2685,2685,2685,0
20231122,182700,1590301305,2685,2685,2685,2685,0
20231122,182600,1590301305,2685,2685,2685,2685,0
20231122,182500,1590301305,2685,2685,2685,2685,0
20231122,182400,1590301305,2685,2685,2685,2685,0
20231122,182300,1590301305,2685,2685,2685,2685,11733
20231122,182200,1590301305,2685,2685,2685,2685,0
20231122,182100,1590301305,2685,2685,2685,2685,0
20231122,182000,1590301305,2685,2685,2685,2685,0
20231122,181900,1590301305,2685,2685,2685,2685,0
20231122,181800,1590301305,2685,2685,2685,2685,0
20231122,181700,1590301305,2685,2685,2685,2685,0
20231122,181600,1590301305,2685,2685,2685,2685,0
20231122,181500,1590301305,2685,2685,2685,2685,0
20231122,181400,1590301305,2685,2685,2685,2685,0
20231122,181300,1590301305,2685,2685,2685,2685,0
20231122,181200,1590301305,2685,2685,2685,2685,0
20231122,181100,1590301305,2685,2685,2685,2685,0
20231122,181000,1590301305,2685,2685,2685,2685,0
20231122,180900,1590301305,2685,2685,2685,2685,0
20231122,180800,1590301305,2685,2685,2685,2685,0
20231122,180700,1590301305,2685,2685,2685,2685,0
20231122,180600,1590301305,2685,2685,2685,2685,0
20231122,180500,1590301305,2685,2685,2685,2685,0
20231122,180400,1590301305,2685,2685,2685,2685,0
20231122,180300,1590301305,2685,2685,2685,2685,0
20231122,180200,1590301305,2685,2685,2685,2685,0
20231122,180100,1590301305,2685,2685,2685,2685,0
20231122,180000,1590301305,2685,2685,2685,2685,0
20231122,175900,1590301305,2685,2685,2685,2685,0
20231122,175800,1590301305,2685,2685,2685,2685,0
20231122,175700,1590301305,2685,2685,2685,2685,0
20231122,175600,1590301305,2685,2685,2685,2685,0
20231122,175500,1590301305,2685,2685,2685,2685,0
20231122,175400,1590301305,2685,2685,2685,2685,0
20231122,175300,1590301305,2685,2685,2685,2685,11733
20231122,175200,1590301305,2685,2685,2685,2685,0
20231122,175100,1590301305,2685,2685,2685,2685,0
20231122,175000,1590301305,2685,2685,2685,2685,0
20231122,174900,1590301305,2685,2685,2685,2685,0
20231122,174800,1590301305,2685,2685,2685,2685,0
20231122,174700,1590301305,2685,2685,2685,2685,0
20231122,174600,1590301305,2685,2685,2685,2685,0
20231122,174500,1590301305,2685,2685,2685,2685,0
20231122,174400,1590301305,2685,2685,2685,2685,0
20231122,174300,1590301305,2685,2685,2685,2685,0
20231122,174200,1590301305,2685,2685,2685,2685,0
20231122,174100,1590301305,2685,2685,2685,2685,0
20231122,174000,1590301305,2685,2685,2685,2685,0
20231122,173900,1590301305,2685,2685,2685,2685,0
20231122,173800,1590301305,2685,2685,2685,2685,0
20231122,173700,1590301305,2685,2685,2685,2685,0
20231122,173600,1590301305,2685,2685,2685,2685,0
20231122,173500,1590301305,2685,2685,2685,2685,0
20231122,173400,1590301305,2685,2685,2685,2685,0
20231122,173300,1590301305,2685,2685,2685,2685,0
20231122,173200,1590301305,2685,2685,2685,2685,0
20231122,173100,1590301305,2685,2685,2685,2685,0
20231122,173000,1590301305,2685,2685,2685,2685,0
20231122,172900,1590301305,2685,2685,2685,2685,0
20231122,172800,1590301305,2685,2685,2685,2685,0
20231122,172700,1590301305,2685,2685,2685,2685,0
20231122,172600,1590301305,2685,2685,2685,2685,0
20231122,172500,1590301305,2685,2685,2685,2685,0
20231122,172400,1590301305,2685,2685,2685,2685,0
20231122,172300,1590301305,2685,2685,2685,2685,11733
20231122,172200,1590301305,2685,2685,2685,2685,0
20231122,172100,1590301305,2685,2685,2685,2685,0
20231122,172000,1590301305,2685,2685,2685,2685,0
20231122,171900,1590301305,2685,2685,2685,2685,0
20231122,171800,1590301305,2685,2685,2685,2685,0
20231122,171700,1590301305,2685,2685,2685,2685,0
20231122,171600,1590301305,2685,2685,2685,2685,0
20231122,171500,1590301305,2685,2685,2685,2685,0
20231122,171400,1590301305,2685,2685,2685,2685,0
20231122,171300,1590301305,2685,2685,2685,2685,0
20231122,171200,1590301305,2685,2685,2685,2685,0
20231122,171100,1590301305,2685,2685,2685,2685,0
20231122,171000,1590301305,2685,2685,2685,2685,0
20231122,170900,1590301305,2685,2685,2685,2685,0
20231122,170800,1590301305,2685,2685,2685,2685,0
20231122,170700,1590301305,2685,2685,2685,2685,0
20231122,170600,1590301305,2685,2685,2685,2685,0
20231122,170500,1590301305,2685,2685,2685,2685,0
20231122,170400,1590301305,2685,2685,2685,2685,0
20231122,170300,1590301305,2685,2685,2685,2685,0
20231122,170200,1590301305,2685,2685,2685,2685,0
20231122,170100,1590301305,2685,2685,2685,2685,0
20231122,170000,1590301305,2685,2685,2685,2685,0
20231122,165900,1590301305,2685,2685,2685,2685,0
20231122,165800,1590301305,2685,2685,2685,2685,0
20231122,165700,1590301305,2685,2685,2685,2685,0
20231122,165600,1590301305,2685,2685,2685,2685,0
20231122,165500,1590301305,2685,2685,2685,2685,0
20231122,165400,1590301305,2685,2685,2685,2685,0
20231122,165300,1590301305,2685,2685,2685,2685,11733
20231122,165200,1590301305,2685,2685,2685,2685,0
20231122,165100,1590301305,2685,2685,2685,2685,0
20231122,165000,1590301305,2685,2685,2685,2685,0
20231122,164900,1590301305,2685,2685,2685,2685,0
20231122,164800,1590301305,2685,2685,2685,2685,0
20231122,164700,1590301305,2685,2685,2685,2685,0
20231122,164600,1590301305,2685,2685,2685,2685,0
20231122,164500,1590301305,2685,2685,2685,2685,0
20231122,164400,1590301305,2685,2685,2685,2685,0
20231122,164300,1590301305,2685,2685,2685,2685,0
20231122,164200,1590301305,2685,2685,2685,2685,0
20231122,164100,1590301305,2685,2685,2685,2685,0
20231122,164000,1590301305,2685,2685,2685,2685,0
20231122,163900,1590301305,2685,2685,2685,2685,0
20231122,163800,1590301305,2685,2685,2685,2685,0
20231122,163700,1590301305,2685,2685,2685,2685,0
20231122,163600,1590301305,2685,2685,2685,2685,0
20231122,163500,1590301305,2685,2685,2685,2685,0
20231122,163400,1590301305,2685,2685,2685,2685,0
20231122,163300,1590301305,2685,2685,2685,2685,0
20231122,163200,1590301305,2685,2685,2685,2685,0
20231122,163100,1590301305,2685,2685,2685,2685,0
20231122,163000,1590301305,2685,2685,2685,2685,0
20231122,162900,1590301305,2685,2685,2685,2685,0
20231122,162800,1590301305,2685,2685,2685,2685,0
20231122,162700,1590301305,2685,2685,2685,2685,0
20231122,162600,1590301305,2685,2685,2685,2685,0
20231122,162500,1590301305,2685,2685,2685,2685,0
20231122,162400,1590301305,2685,2685,2685,2685,0
20231122,162300,1590301305,2685,2685,2685,2685,11733
20231122,162200,1590301305,2685,2685,2685,2685,0
20231122,162100,1590301305,2685,2685,2685,2685,0
20231122,162000,1590301305,2685,2685,2685,2685,0
20231122,161900,1590301305,2685,2685,2685,2685,0
20231122,161800,1590301305,2685,2685,2685,2685,0
20231122,161700,1590301305,2685,2685,2685,2685,0
20231122,161600,1590301305,2685,2685,2685,2685,0
20231122,161500,1590301305,2685,2685,2685,2685,0
20231122,161400,1590301305,2685,2685,2685,2685,0
20231122,161300,1590301305,2685,2685,2685,2685,0
20231122,161200,1590301305,2685,2685,2685,2685,0
20231122,161100,1590301305,2685,2685,2685,2685,0
20231122,161000,1590301305,2685,2685,2685,2685,0
20231122,160900,1590301305,2685,2685,2685,2685,0
20231122,160800,1590301305,2685,2685,2685,2685,0
20231122,160700,1590301305,2685,2685,2685,2685,0
20231122,160600,1590301305,2685,2685,2685,2685,0
20231122,160500,1590301305,2685,2685,2685,2685,0
20231122,160400,1590301305,2685,2685,2685,2685,0
20231122,160300,1590301305,2685,2685,2685,2685,0
20231122,160200,1590301305,2685,2685,2685,2685,0
20231122,160100,1590301305,2685,2685,2685,2685,0
20231122,160000,1590301305,2685,2685,2685,2685,0
20231122,155900,1590301305,2685,2685,2685,2685,0
20231122,155800,1590301305,2685,2685,2685,2685,0
20231122,155700,1590301305,2685,2685,2685,2685,0
20231122,155600,1590301305,2685,2685,2685,2685,0
20231122,155500,1590301305,2685,2685,2685,2685,0
20231122,155400,1590301305,2685,2685,2685,2685,0
20231122,155300,1590301305,2685,2685,2685,2685,11733
20231122,155200,1590301305,2685,2685,2685,2685,0
20231122,155100,1590301305,2685,2685,2685,2685,0
20231122,155000,1590301305,2685,2685,2685,2685,0
20231122,154900,1590301305,2685,2685,2685,2685,0
20231122,154800,1590301305,2685,2685,2685,2685,0
20231122,154700,1590301305,2685,2685,2685,2685,0
20231122,154600,1590301305,2685,2685,2685,2685,0
20231122,154500,1590301305,2685,2685,2685,2685,0
20231122,154400,1590301305,2685,2685,2685,2685,0
20231122,154300,1590301305,2685,2685,2685,2685,0
20231122,154200,1590301305,2685,2685,2685,2685,0
20231122,154100,1590301305,2685,2685,2685,2685,0
20231122,154000,1590301305,2685,2685,2685,2685,0
20231122,153900,1590301305,2685,2685,2685,2685,0
20231122,153800,1590301305,2685,2685,2685,2685,0
20231122,153700,1590301305,2685,2685,2685,2685,0
20231122,153600,1590301305,2685,2685,2685,2685,0
20231122,153500,1590301305,2685,2685,2685,2685,0
20231122,153400,1590301305,2685,2685,2685,2685,0
20231122,153300,1590301305,2685,2685,2685,2685,0
20231122,153200,1590301305,2685,2685,2685,2685,0
20231122,153100,1590301305,2685,2685,2685,2685,0
20231122,153000,1590301305,2685,2685,2685,2685,11733
20231122,152900,1558798200,2680,2680,2680,2680,0
20231122,152800,1558798200,2680,2680,2680,2680,0
20231122,152700,1558798200,2680,2680,2680,2680,0
20231122,152600,1558798200,2680,2680,2680,2680,0
20231122,152500,1558798200,2680,2680,2680,2680,0
20231122,152400,1558798200,2680,2680,2680,2680,0
20231122,152300,1558798200,2680,2680,2680,2680,0
20231122,152200,1558798200,2680,2680,2680,2680,0
20231122,152100,1558798200,2680,2680,2680,2680,0
20231122,152000,1558798200,2680,2680,2680,2680,0
20231122,151900,1558798200,2680,2650,2680,2650,15515
20231122,151800,1517324220,2650,2650,2655,2645,2825
20231122,151700,1509842020,2655,2655,2660,2655,515
20231122,151600,1508474680,2655,2665,2675,2655,90
20231122,151500,1508235540,2680,2665,2680,2655,2341
20231122,151400,1501978935,2670,2670,2670,2670,0
20231122,151300,1501978935,2670,2655,2670,2655,701
20231122,151200,1500114855,2655,2655,2655,2655,0
20231122,151100,1500114855,2655,2655,2655,2655,0
20231122,151000,1500114855,2655,2665,2665,2655,62
20231122,150900,1499950215,2665,2665,2665,2665,1
20231122,150800,1499947550,2650,2665,2665,2650,318
20231122,150700,1499100200,2660,2640,2660,2640,484
20231122,150600,1497814190,2640,2655,2655,2640,6651
20231122,150500,1480211380,2660,2660,2660,2660,493
20231122,150400,1478900000,2660,2660,2660,2660,247
20231122,150300,1478242980,2660,2660,2660,2660,265
20231122,150200,1477538080,2660,2665,2665,2660,80
20231122,150100,1477325240,2665,2660,2665,2660,603
20231122,150000,1475720760,2665,2665,2665,2665,14
20231122,145900,1475683450,2670,2670,2670,2670,0
20231122,145800,1475683450,2670,2670,2670,2670,1
20231122,145700,1475680780,2670,2665,2670,2655,3554
20231122,145600,1466222735,2670,2670,2670,2665,442
20231122,145500,1465042730,2670,2670,2670,2670,375
20231122,145400,1464041480,2670,2670,2670,2670,13
20231122,145300,1464006770,2670,2670,2670,2670,0
20231122,145200,1464006770,2670,2670,2670,2670,10
20231122,145100,1463980070,2670,2670,2670,2670,19
20231122,145000,1463929340,2670,2670,2670,2670,23
20231122,144900,1463867930,2670,2670,2670,2670,0
20231122,144800,1463867930,2670,2665,2670,2665,6
20231122,144700,1463851930,2655,2665,2665,2655,1856
20231122,144600,1458924215,2670,2665,2670,2665,2
20231122,144500,1458918880,2660,2660,2660,2660,321
20231122,144400,1458065020,2660,2660,2660,2660,334
20231122,144300,1457176580,2660,2660,2660,2660,576
20231122,144200,1455644420,2660,2655,2660,2655,1300
20231122,144100,1452186470,2655,2650,2655,2650,358
20231122,144000,1451236580,2650,2650,2650,2650,2155
20231122,143900,1445525830,2650,2660,2660,2650,3809
20231122,143800,1435420045,2660,2660,2660,2660,800
20231122,143700,1433292045,2660,2660,2660,2660,20
20231122,143600,1433238845,2660,2660,2660,2660,268
20231122,143500,1432525965,2660,2660,2660,2660,3732
20231122,143400,1422598845,2680,2670,2680,2660,552
20231122,143300,1421129920,2670,2675,2680,2660,1631
20231122,143200,1416785480,2665,2670,2680,2665,144
20231122,143100,1416401275,2680,2675,2680,2675,10
20231122,143000,1416374500,2665,2680,2680,2665,338
20231122,142900,1415473160,2680,2675,2680,2675,10
20231122,142800,1415446365,2685,2685,2685,2685,0
20231122,142700,1415446365,2685,2655,2685,2655,10639
20231122,142600,1387199480,2660,2670,2670,2660,3617
20231122,142500,1377570020,2670,2685,2685,2670,3136
20231122,142400,1369190450,2675,2675,2675,2675,906
20231122,142300,1366766900,2685,2680,2685,2680,782
20231122,142200,1364669985,2685,2685,2685,2685,31
20231122,142100,1364586750,2685,2685,2685,2685,0
20231122,142000,1364586750,2685,2685,2685,2685,4
20231122,141900,1364576010,2685,2685,2685,2685,980
20231122,141800,1361944710,2685,2680,2685,2680,4
20231122,141700,1361933985,2685,2685,2685,2685,201
20231122,141600,1361394300,2670,2690,2690,2670,2194
20231122,141500,1355520265,2690,2690,2690,2690,350
20231122,141400,1354578765,2680,2680,2680,2680,503
20231122,141300,1353230725,2680,2680,2680,2680,253
20231122,141200,1352552685,2690,2690,2690,2690,10
20231122,141100,1352525785,2690,2690,2690,2690,7
20231122,141000,1352506955,2690,2690,2695,2690,10215
20231122,140900,1325028600,2690,2680,2690,2680,1522
20231122,140800,1320947625,2680,2680,2680,2680,3
20231122,140700,1320939585,2680,2675,2680,2675,64
20231122,140600,1320768380,2675,2675,2675,2675,21
20231122,140500,1320712205,2670,2670,2670,2670,300
20231122,140400,1319911205,2670,2665,2670,2665,658
20231122,140300,1318156845,2665,2670,2670,2665,2148
20231122,140200,1312422425,2670,2670,2670,2670,8
20231122,140100,1312401065,2670,2670,2670,2670,0
20231122,140000,1312401065,2670,2670,2670,2670,7
20231122,135900,1312382375,2670,2670,2670,2670,0
20231122,135800,1312382375,2670,2670,2670,2670,0
20231122,135700,1312382375,2670,2670,2670,2670,0
20231122,135600,1312382375,2670,2670,2670,2670,922
20231122,135500,1309920635,2670,2670,2670,2670,8
20231122,135400,1309899275,2665,2665,2665,2665,0
20231122,135300,1309899275,2665,2665,2665,2665,114
20231122,135200,1309595465,2665,2665,2665,2665,225
20231122,135100,1308995840,2665,2665,2665,2665,187
20231122,135000,1308497485,2660,2660,2660,2660,0
20231122,134900,1308497485,2660,2665,2665,2660,40
20231122,134800,1308390935,2665,2665,2665,2665,25
20231122,134700,1308324310,2655,2660,2660,2655,203
20231122,134600,1307785330,2665,2660,2665,2650,2110
20231122,134500,1302180305,2665,2660,2665,2660,2068
20231122,134400,1296677050,2660,2660,2660,2660,0
20231122,134300,1296677050,2660,2655,2660,2655,10
20231122,134200,1296650460,2655,2655,2655,2655,500
20231122,134100,1295322960,2660,2660,2660,2660,600
20231122,134000,1293726960,2660,2655,2660,2655,1651
20231122,133900,1289335395,2655,2655,2655,2655,191
20231122,133800,1288828290,2655,2655,2655,2655,193
20231122,133700,1288315875,2660,2660,2660,2660,10
20231122,133600,1288289275,2660,2660,2660,2660,0
20231122,133500,1288289275,2660,2655,2660,2655,2
20231122,133400,1288283960,2660,2660,2660,2660,0
20231122,133300,1288283960,2660,2660,2660,2660,801
20231122,133200,1286153300,2665,2665,2665,2665,200
20231122,133100,1285620300,2665,2665,2665,2665,0
20231122,133000,1285620300,2665,2665,2665,2665,30
20231122,132900,1285540350,2665,2665,2665,2665,104
20231122,132800,1285263190,2665,2660,2665,2660,377
20231122,132700,1284260365,2650,2650,2650,2650,3296
20231122,132600,1275525965,2655,2660,2660,2655,1708
20231122,132500,1270991205,2660,2660,2660,2660,0
20231122,132400,1270991205,2660,2660,2660,2660,0
20231122,132300,1270991205,2660,2660,2660,2660,76
20231122,132200,1270789045,2660,2660,2660,2660,0
20231122,132100,1270789045,2660,2660,2665,2640,7376
20231122,132000,1251262320,2670,2665,2670,2665,2
20231122,131900,1251256985,2670,2670,2670,2670,0
20231122,131800,1251256985,2670,2655,2670,2655,4417
20231122,131700,1239529835,2660,2665,2665,2655,4174
20231122,131600,1228425885,2665,2670,2670,2665,29
20231122,131500,1228348590,2665,2665,2665,2665,0
20231122,131400,1228348590,2665,2665,2665,2665,0
20231122,131300,1228348590,2665,2665,2665,2665,247
20231122,131200,1227690335,2665,2665,2665,2665,51
20231122,131100,1227554420,2665,2665,2665,2665,300
20231122,131000,1226754920,2665,2665,2665,2665,384
20231122,130900,1225731560,2660,2660,2660,2660,0
20231122,130800,1225731560,2660,2665,2665,2660,3902
20231122,130700,1215342930,2670,2670,2670,2670,1
20231122,130600,1215340260,2670,2670,2670,2670,0
20231122,130500,1215340260,2670,2665,2670,2665,266
20231122,130400,1214631365,2665,2665,2665,2665,256
20231122,130300,1213949125,2670,2670,2670,2670,1532
20231122,130200,1209858685,2670,2670,2670,2670,748
20231122,130100,1207861525,2675,2675,2675,2675,50
20231122,130000,1207727775,2675,2675,2675,2675,0
20231122,125900,1207727775,2675,2670,2675,2670,400
20231122,125800,1206659275,2675,2675,2675,2675,1
20231122,125700,1206656600,2675,2675,2675,2675,0
20231122,125600,1206656600,2675,2675,2675,2675,0
20231122,125500,1206656600,2675,2675,2675,2675,0
20231122,125400,1206656600,2675,2675,2675,2675,50
20231122,125300,1206522850,2675,2675,2675,2675,0
20231122,125200,1206522850,2675,2675,2675,2675,100
20231122,125100,1206255350,2675,2675,2675,2675,0
20231122,125000,1206255350,2675,2675,2675,2670,158
20231122,124900,1205832920,2675,2675,2675,2670,816
20231122,124800,1203654160,2675,2675,2675,2675,1
20231122,124700,1203651485,2675,2675,2675,2675,274
20231122,124600,1202918535,2675,2675,2675,2675,4
20231122,124500,1202907835,2675,2675,2675,2670,420
20231122,124400,1201784340,2680,2680,2680,2675,230
20231122,124300,1201168065,2680,2680,2680,2680,898
20231122,124200,1198761425,2680,2680,2680,2680,13
20231122,124100,1198726585,2675,2675,2675,2675,0
20231122,124000,1198726585,2675,2680,2680,2675,6
20231122,123900,1198710510,2675,2675,2675,2675,4
20231122,123800,1198699810,2680,2680,2680,2680,0
20231122,123700,1198699810,2680,2680,2680,2680,1
20231122,123600,1198697130,2675,2675,2675,2675,100
20231122,123500,1198429630,2675,2675,2675,2675,654
20231122,123400,1196680180,2680,2680,2680,2680,50
20231122,123300,1196546180,2680,2680,2680,2680,200
20231122,123200,1196010180,2680,2680,2680,2680,100
20231122,123100,1195742180,2680,2680,2680,2680,10
20231122,123000,1195715380,2680,2680,2680,2680,50
20231122,122900,1195581380,2680,2685,2685,2680,132
20231122,122800,1195227475,2680,2675,2685,2675,3993
20231122,122700,1184530075,2670,2670,2670,2670,821
20231122,122600,1182338005,2675,2675,2675,2675,5
20231122,122500,1182324630,2675,2675,2675,2675,0
20231122,122400,1182324630,2675,2675,2675,2675,2
20231122,122300,1182319280,2670,2670,2670,2670,462
20231122,122200,1181085740,2670,2670,2670,2670,1
20231122,122100,1181083070,2670,2670,2670,2670,304
20231122,122000,1180271390,2675,2675,2675,2675,0
20231122,121900,1180271390,2675,2675,2675,2675,0
20231122,121800,1180271390,2675,2670,2675,2670,780
20231122,121700,1178185890,2665,2665,2665,2665,10
20231122,121600,1178159240,2665,2665,2665,2665,0
20231122,121500,1178159240,2665,2665,2665,2665,226
20231122,121400,1177556950,2670,2670,2670,2670,574
20231122,121300,1176024370,2675,2675,2675,2675,41
20231122,121200,1175914695,2675,2675,2675,2675,0
20231122,121100,1175914695,2675,2675,2675,2675,40
20231122,121000,1175807695,2675,2675,2675,2675,0
20231122,120900,1175807695,2675,2675,2675,2675,11
20231122,120800,1175778270,2675,2675,2675,2675,100
20231122,120700,1175510770,2675,2675,2675,2675,0
20231122,120600,1175510770,2675,2670,2675,2670,3502
20231122,120500,1166143670,2665,2665,2665,2665,1251
20231122,120400,1162809755,2665,2670,2670,2665,4710
20231122,120300,1150236555,2665,2675,2675,2665,1261
20231122,120200,1146873690,2670,2670,2670,2670,11
20231122,120100,1146844320,2670,2670,2670,2670,455
20231122,120000,1145629470,2675,2675,2675,2675,100
20231122,115900,1145361970,2675,2675,2675,2675,10
20231122,115800,1145335220,2670,2670,2670,2670,506
20231122,115700,1143984200,2670,2670,2670,2670,500
20231122,115600,1142649200,2670,2665,2670,2665,1068
20231122,115500,1139802975,2665,2665,2665,2665,216
20231122,115400,1139227335,2665,2665,2665,2665,3
20231122,115300,1139219340,2660,2665,2670,2660,145
20231122,115200,1138832660,2660,2660,2660,2660,5
20231122,115100,1138819360,2660,2660,2660,2660,0
20231122,115000,1138819360,2660,2670,2670,2660,2
20231122,114900,1138814030,2670,2670,2670,2670,110
20231122,114800,1138520330,2670,2670,2670,2670,204
20231122,114700,1137975650,2670,2670,2670,2670,352
20231122,114600,1137035810,2665,2660,2670,2660,3493
20231122,114500,1127737195,2655,2650,2655,2650,2405
20231122,114400,1121356920,2650,2650,2650,2650,0
20231122,114300,1121356920,2650,2650,2650,2650,0
20231122,114200,1121356920,2650,2650,2650,2650,1268
20231122,114100,1117996720,2650,2650,2650,2650,712
20231122,114000,1116109920,2655,2655,2655,2655,97
20231122,113900,1115852385,2655,2655,2655,2655,640
20231122,113800,1114153185,2655,2655,2655,2655,960
20231122,113700,1111604385,2655,2650,2655,2650,1938
20231122,113600,1106462815,2650,2655,2655,2650,55
20231122,113500,1106317040,2655,2655,2655,2655,1101
20231122,113400,1103393885,2655,2655,2655,2655,604
20231122,113300,1101790265,2655,2655,2655,2655,10
20231122,113200,1101763715,2650,2650,2650,2650,1000
20231122,113100,1099113715,2645,2645,2650,2645,2447
20231122,113000,1092634145,2645,2635,2645,2630,603
20231122,112900,1091039955,2630,2645,2645,2625,13766
20231122,112800,1054805175,2650,2650,2650,2650,8
20231122,112700,1054783975,2650,2650,2650,2650,178
20231122,112600,1054312275,2645,2645,2645,2645,223
20231122,112500,1053722440,2645,2650,2650,2640,2007
20231122,112400,1048416300,2645,2650,2650,2645,194
20231122,112300,1047902205,2650,2650,2650,2650,0
20231122,112200,1047902205,2650,2650,2650,2645,40
20231122,112100,1047796300,2650,2645,2650,2645,3385
20231122,112000,1038837675,2645,2640,2645,2640,1333
20231122,111900,1035316905,2640,2640,2640,2640,30
20231122,111800,1035237705,2640,2640,2640,2640,0
20231122,111700,1035237705,2640,2640,2640,2640,1989
20231122,111600,1029986745,2640,2640,2640,2640,951
20231122,111500,1027476105,2640,2630,2645,2625,4783
20231122,111400,1014901665,2630,2640,2640,2630,5416
20231122,111300,1000649280,2640,2640,2645,2640,799
20231122,111200,998538415,2645,2640,2645,2635,1692
20231122,111100,994078435,2635,2640,2645,2635,859
20231122,111000,991810875,2640,2635,2645,2635,5378
20231122,110900,977635085,2635,2625,2635,2625,919
20231122,110800,975215025,2635,2650,2650,2625,16483
20231122,110700,931895505,2650,2645,2650,2640,2153
20231122,110600,926206990,2640,2650,2655,2640,257
20231122,110500,925526030,2655,2645,2655,2630,26450
20231122,110400,855864180,2650,2665,2670,2615,66687
20231122,110300,679397170,2675,2675,2675,2675,0
20231122,110200,679397170,2675,2675,2675,2675,264
20231122,110100,678690970,2675,2665,2675,2660,2102
20231122,110000,673090130,2660,2670,2670,2660,8288
20231122,105900,650994110,2670,2670,2670,2670,516
20231122,105800,649616390,2670,2670,2670,2670,10
20231122,105700,649589690,2675,2675,2675,2670,1948
20231122,105600,644383790,2680,2675,2680,2675,29
20231122,105500,644306185,2675,2675,2675,2675,600
20231122,105400,642701185,2675,2680,2680,2675,649
20231122,105300,640962960,2685,2675,2685,2675,1250
20231122,105200,637613560,2675,2675,2675,2675,500
20231122,105100,636276060,2680,2680,2680,2680,8
20231122,105000,636254620,2680,2680,2680,2680,614
20231122,104900,634609100,2675,2675,2675,2675,109
20231122,104800,634317525,2670,2670,2670,2665,4009
20231122,104700,623632525,2670,2675,2675,2670,3461
20231122,104600,614384155,2680,2680,2680,2680,3
20231122,104500,614376115,2670,2675,2675,2670,1910
20231122,104400,609274410,2670,2670,2670,2670,0
20231122,104300,609274410,2670,2680,2680,2670,3869
20231122,104200,598934075,2685,2685,2685,2685,21
20231122,104100,598877690,2680,2680,2685,2680,211
20231122,104000,598312200,2685,2685,2685,2685,560
20231122,103900,596808600,2680,2685,2685,2675,1568
20231122,103800,592606790,2685,2680,2685,2680,76
20231122,103700,592402735,2675,2675,2675,2675,1
20231122,103600,592400060,2685,2685,2685,2670,358
20231122,103500,591439835,2685,2685,2685,2685,1
20231122,103400,591437150,2670,2670,2670,2670,0
20231122,103300,591437150,2670,2670,2670,2670,6607
20231122,103200,573796460,2670,2670,2670,2670,768
20231122,103100,571745900,2670,2675,2675,2670,4400
20231122,103000,559995310,2685,2675,2685,2675,1227
20231122,102900,556713075,2675,2675,2675,2675,397
20231122,102800,555651100,2685,2680,2685,2670,2910
20231122,102700,547865495,2675,2680,2680,2675,618
20231122,102600,546209275,2680,2685,2685,2680,2186
20231122,102500,540346840,2685,2685,2685,2685,102
20231122,102400,540072970,2685,2695,2695,2685,155
20231122,102300,539656780,2685,2685,2685,2685,0
20231122,102200,539656780,2685,2685,2700,2685,121
20231122,102100,539331880,2685,2685,2685,2685,530
20231122,102000,537908830,2685,2685,2700,2685,80
20231122,101900,537693580,2700,2700,2700,2700,3
20231122,101800,537685480,2700,2700,2700,2700,917
20231122,101700,535209580,2700,2680,2700,2680,153
20231122,101600,534798335,2705,2695,2705,2695,302
20231122,101500,533984430,2690,2670,2690,2670,1549
20231122,101400,529828580,2675,2675,2675,2675,668
20231122,101300,528041680,2675,2680,2690,2670,10842
20231122,101200,499083950,2680,2685,2685,2670,4516
20231122,101100,487002505,2690,2690,2690,2690,57
20231122,101000,486849175,2690,2690,2690,2690,1284
20231122,100900,483395215,2695,2670,2695,2670,278
20231122,100800,482652045,2695,2680,2695,2665,42594
20231122,100700,368908235,2680,2690,2690,2680,8936
20231122,100600,344905150,2695,2700,2700,2695,2364
20231122,100500,338534070,2710,2710,2710,2710,0
20231122,100400,338534070,2710,2710,2710,2710,5
20231122,100300,338520520,2710,2710,2710,2710,0
20231122,100200,338520520,2710,2710,2710,2710,1
20231122,100100,338517810,2695,2695,2695,2695,53
20231122,100000,338374975,2695,2710,2710,2695,3
20231122,095900,338366860,2695,2695,2695,2695,500
20231122,095800,337019360,2690,2690,2690,2690,4311
20231122,095700,325422770,2695,2695,2695,2695,57
20231122,095600,325269155,2695,2695,2695,2695,1696
20231122,095500,320698435,2695,2695,2695,2695,480
20231122,095400,319404835,2695,2700,2700,2695,767
20231122,095300,317334100,2700,2700,2700,2700,16
20231122,095200,317290900,2700,2695,2700,2695,51
20231122,095100,317153450,2695,2695,2695,2695,236
20231122,095000,316517430,2700,2690,2700,2690,1967
20231122,094900,311226190,2690,2695,2695,2690,1967
20231122,094800,305932610,2695,2695,2695,2690,1136
20231122,094700,302871835,2695,2700,2700,2695,2008
20231122,094600,297450735,2695,2700,2700,2695,304
20231122,094500,296631335,2700,2700,2700,2700,1
20231122,094400,296628635,2705,2705,2715,2700,316
20231122,094300,295773895,2690,2710,2710,2690,8419
20231122,094200,273015095,2720,2715,2720,2715,8143
20231122,094100,250893750,2720,2730,2730,2720,454
20231122,094000,249658860,2725,2725,2725,2725,1200
20231122,093900,246388860,2725,2725,2725,2725,1
20231122,093800,246386135,2720,2725,2730,2715,3329
20231122,093700,237333535,2725,2725,2725,2725,638
20231122,093600,235594985,2735,2735,2735,2735,0
20231122,093500,235594985,2735,2735,2735,2735,4
20231122,093400,235584045,2735,2730,2735,2730,485
20231122,093300,234258995,2735,2735,2735,2735,2
20231122,093200,234253525,2735,2735,2735,2735,1
20231122,093100,234250790,2730,2735,2735,2730,858
20231122,093000,231905260,2735,2725,2735,2725,13356
20231122,092900,195475295,2725,2725,2725,2725,88
20231122,092800,195235495,2720,2720,2720,2720,533
20231122,092700,193785735,2720,2725,2725,2720,3032
20231122,092600,185531920,2725,2730,2730,2725,365
20231122,092500,184536995,2725,2730,2730,2725,440
20231122,092400,183336195,2730,2725,2730,2725,3
20231122,092300,183328015,2725,2725,2725,2725,114
20231122,092200,183017365,2730,2730,2730,2730,1984
20231122,092100,177601045,2730,2730,2730,2730,1952
20231122,092000,172272085,2735,2735,2735,2735,449
20231122,091900,171044070,2730,2720,2730,2720,824
20231122,091800,168796650,2720,2720,2720,2720,296
20231122,091700,167991530,2720,2730,2730,2720,2498
20231122,091600,161191340,2730,2730,2730,2730,836
20231122,091500,158909060,2720,2730,2730,2720,403
20231122,091400,157808900,2730,2730,2740,2730,1358
20231122,091300,154101220,2720,2720,2730,2720,4398
20231122,091200,142106590,2730,2730,2730,2730,524
20231122,091100,140676070,2730,2720,2730,2720,5588
20231122,091000,125440840,2720,2720,2730,2720,677
20231122,090900,123599390,2725,2740,2740,2725,2651
20231122,090800,116364070,2740,2745,2755,2735,16686
20231122,090700,70607785,2755,2750,2755,2745,6267
20231122,090600,53372055,2750,2735,2750,2735,9791
20231122,090500,26478015,2735,2725,2735,2710,3726
20231122,090400,16349935,2725,2725,2725,2715,402
20231122,090300,15255580,2725,2720,2725,2720,522
20231122,090200,13835725,2720,2710,2720,2710,1042
20231122,090100,11005175,2705,2705,2705,2705,397
20231122,090000,9931290,2705,2710,2710,2705,2846