stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,205800,988130900,2325,2325,2325,2325,3740
20231116,205700,988130900,2325,2325,2325,2325,0
20231116,205600,988130900,2325,2325,2325,2325,0
20231116,205500,988130900,2325,2325,2325,2325,0
20231116,205400,988130900,2325,2325,2325,2325,0
20231116,205300,988130900,2325,2325,2325,2325,0
20231116,205200,988130900,2325,2325,2325,2325,0
20231116,205100,988130900,2325,2325,2325,2325,0
20231116,205000,988130900,2325,2325,2325,2325,0
20231116,204900,988130900,2325,2325,2325,2325,0
20231116,204800,988130900,2325,2325,2325,2325,0
20231116,204700,988130900,2325,2325,2325,2325,0
20231116,204600,988130900,2325,2325,2325,2325,0
20231116,204500,988130900,2325,2325,2325,2325,0
20231116,204400,988130900,2325,2325,2325,2325,0
20231116,204300,988130900,2325,2325,2325,2325,0
20231116,204200,988130900,2325,2325,2325,2325,0
20231116,204100,988130900,2325,2325,2325,2325,0
20231116,204000,988130900,2325,2325,2325,2325,0
20231116,203900,988130900,2325,2325,2325,2325,0
20231116,203800,988130900,2325,2325,2325,2325,0
20231116,203700,988130900,2325,2325,2325,2325,0
20231116,203600,988130900,2325,2325,2325,2325,0
20231116,203500,988130900,2325,2325,2325,2325,0
20231116,203400,988130900,2325,2325,2325,2325,0
20231116,203300,988130900,2325,2325,2325,2325,0
20231116,203200,988130900,2325,2325,2325,2325,0
20231116,203100,988130900,2325,2325,2325,2325,0
20231116,203000,988130900,2325,2325,2325,2325,0
20231116,202900,988130900,2325,2325,2325,2325,0
20231116,202800,988130900,2325,2325,2325,2325,3740
20231116,202700,988130900,2325,2325,2325,2325,0
20231116,202600,988130900,2325,2325,2325,2325,0
20231116,202500,988130900,2325,2325,2325,2325,0
20231116,202400,988130900,2325,2325,2325,2325,0
20231116,202300,988130900,2325,2325,2325,2325,0
20231116,202200,988130900,2325,2325,2325,2325,0
20231116,202100,988130900,2325,2325,2325,2325,0
20231116,202000,988130900,2325,2325,2325,2325,0
20231116,201900,988130900,2325,2325,2325,2325,0
20231116,201800,988130900,2325,2325,2325,2325,0
20231116,201700,988130900,2325,2325,2325,2325,0
20231116,201600,988130900,2325,2325,2325,2325,0
20231116,201500,988130900,2325,2325,2325,2325,0
20231116,201400,988130900,2325,2325,2325,2325,0
20231116,201300,988130900,2325,2325,2325,2325,0
20231116,201200,988130900,2325,2325,2325,2325,0
20231116,201100,988130900,2325,2325,2325,2325,0
20231116,201000,988130900,2325,2325,2325,2325,0
20231116,200900,988130900,2325,2325,2325,2325,0
20231116,200800,988130900,2325,2325,2325,2325,0
20231116,200700,988130900,2325,2325,2325,2325,0
20231116,200600,988130900,2325,2325,2325,2325,0
20231116,200500,988130900,2325,2325,2325,2325,0
20231116,200400,988130900,2325,2325,2325,2325,0
20231116,200300,988130900,2325,2325,2325,2325,0
20231116,200200,988130900,2325,2325,2325,2325,0
20231116,200100,988130900,2325,2325,2325,2325,0
20231116,200000,988130900,2325,2325,2325,2325,0
20231116,195900,988130900,2325,2325,2325,2325,0
20231116,195800,988130900,2325,2325,2325,2325,3740
20231116,195700,988130900,2325,2325,2325,2325,0
20231116,195600,988130900,2325,2325,2325,2325,0
20231116,195500,988130900,2325,2325,2325,2325,0
20231116,195400,988130900,2325,2325,2325,2325,0
20231116,195300,988130900,2325,2325,2325,2325,0
20231116,195200,988130900,2325,2325,2325,2325,0
20231116,195100,988130900,2325,2325,2325,2325,0
20231116,195000,988130900,2325,2325,2325,2325,0
20231116,194900,988130900,2325,2325,2325,2325,0
20231116,194800,988130900,2325,2325,2325,2325,0
20231116,194700,988130900,2325,2325,2325,2325,0
20231116,194600,988130900,2325,2325,2325,2325,0
20231116,194500,988130900,2325,2325,2325,2325,0
20231116,194400,988130900,2325,2325,2325,2325,0
20231116,194300,988130900,2325,2325,2325,2325,0
20231116,194200,988130900,2325,2325,2325,2325,0
20231116,194100,988130900,2325,2325,2325,2325,0
20231116,194000,988130900,2325,2325,2325,2325,0
20231116,193900,988130900,2325,2325,2325,2325,0
20231116,193800,988130900,2325,2325,2325,2325,0
20231116,193700,988130900,2325,2325,2325,2325,0
20231116,193600,988130900,2325,2325,2325,2325,0
20231116,193500,988130900,2325,2325,2325,2325,0
20231116,193400,988130900,2325,2325,2325,2325,0
20231116,193300,988130900,2325,2325,2325,2325,0
20231116,193200,988130900,2325,2325,2325,2325,0
20231116,193100,988130900,2325,2325,2325,2325,0
20231116,193000,988130900,2325,2325,2325,2325,0
20231116,192900,988130900,2325,2325,2325,2325,0
20231116,192800,988130900,2325,2325,2325,2325,3740
20231116,192700,988130900,2325,2325,2325,2325,0
20231116,192600,988130900,2325,2325,2325,2325,0
20231116,192500,988130900,2325,2325,2325,2325,0
20231116,192400,988130900,2325,2325,2325,2325,0
20231116,192300,988130900,2325,2325,2325,2325,0
20231116,192200,988130900,2325,2325,2325,2325,0
20231116,192100,988130900,2325,2325,2325,2325,0
20231116,192000,988130900,2325,2325,2325,2325,0
20231116,191900,988130900,2325,2325,2325,2325,0
20231116,191800,988130900,2325,2325,2325,2325,0
20231116,191700,988130900,2325,2325,2325,2325,0
20231116,191600,988130900,2325,2325,2325,2325,0
20231116,191500,988130900,2325,2325,2325,2325,0
20231116,191400,988130900,2325,2325,2325,2325,0
20231116,191300,988130900,2325,2325,2325,2325,0
20231116,191200,988130900,2325,2325,2325,2325,0
20231116,191100,988130900,2325,2325,2325,2325,0
20231116,191000,988130900,2325,2325,2325,2325,0
20231116,190900,988130900,2325,2325,2325,2325,0
20231116,190800,988130900,2325,2325,2325,2325,0
20231116,190700,988130900,2325,2325,2325,2325,0
20231116,190600,988130900,2325,2325,2325,2325,0
20231116,190500,988130900,2325,2325,2325,2325,0
20231116,190400,988130900,2325,2325,2325,2325,0
20231116,190300,988130900,2325,2325,2325,2325,0
20231116,190200,988130900,2325,2325,2325,2325,0
20231116,190100,988130900,2325,2325,2325,2325,0
20231116,190000,988130900,2325,2325,2325,2325,0
20231116,185900,988130900,2325,2325,2325,2325,0
20231116,185800,988130900,2325,2325,2325,2325,3740
20231116,185700,988130900,2325,2325,2325,2325,0
20231116,185600,988130900,2325,2325,2325,2325,0
20231116,185500,988130900,2325,2325,2325,2325,0
20231116,185400,988130900,2325,2325,2325,2325,0
20231116,185300,988130900,2325,2325,2325,2325,0
20231116,185200,988130900,2325,2325,2325,2325,0
20231116,185100,988130900,2325,2325,2325,2325,0
20231116,185000,988130900,2325,2325,2325,2325,0
20231116,184900,988130900,2325,2325,2325,2325,0
20231116,184800,988130900,2325,2325,2325,2325,0
20231116,184700,988130900,2325,2325,2325,2325,0
20231116,184600,988130900,2325,2325,2325,2325,0
20231116,184500,988130900,2325,2325,2325,2325,0
20231116,184400,988130900,2325,2325,2325,2325,0
20231116,184300,988130900,2325,2325,2325,2325,0
20231116,184200,988130900,2325,2325,2325,2325,0
20231116,184100,988130900,2325,2325,2325,2325,0
20231116,184000,988130900,2325,2325,2325,2325,0
20231116,183900,988130900,2325,2325,2325,2325,0
20231116,183800,988130900,2325,2325,2325,2325,0
20231116,183700,988130900,2325,2325,2325,2325,0
20231116,183600,988130900,2325,2325,2325,2325,0
20231116,183500,988130900,2325,2325,2325,2325,0
20231116,183400,988130900,2325,2325,2325,2325,0
20231116,183300,988130900,2325,2325,2325,2325,0
20231116,183200,988130900,2325,2325,2325,2325,0
20231116,183100,988130900,2325,2325,2325,2325,0
20231116,183000,988130900,2325,2325,2325,2325,0
20231116,182900,988130900,2325,2325,2325,2325,0
20231116,182800,988130900,2325,2325,2325,2325,3740
20231116,182700,988130900,2325,2325,2325,2325,0
20231116,182600,988130900,2325,2325,2325,2325,0
20231116,182500,988130900,2325,2325,2325,2325,0
20231116,182400,988130900,2325,2325,2325,2325,0
20231116,182300,988130900,2325,2325,2325,2325,0
20231116,182200,988130900,2325,2325,2325,2325,0
20231116,182100,988130900,2325,2325,2325,2325,0
20231116,182000,988130900,2325,2325,2325,2325,0
20231116,181900,988130900,2325,2325,2325,2325,0
20231116,181800,988130900,2325,2325,2325,2325,0
20231116,181700,988130900,2325,2325,2325,2325,0
20231116,181600,988130900,2325,2325,2325,2325,0
20231116,181500,988130900,2325,2325,2325,2325,0
20231116,181400,988130900,2325,2325,2325,2325,0
20231116,181300,988130900,2325,2325,2325,2325,0
20231116,181200,988130900,2325,2325,2325,2325,0
20231116,181100,988130900,2325,2325,2325,2325,0
20231116,181000,988130900,2325,2325,2325,2325,0
20231116,180900,988130900,2325,2325,2325,2325,0
20231116,180800,988130900,2325,2325,2325,2325,0
20231116,180700,988130900,2325,2325,2325,2325,0
20231116,180600,988130900,2325,2325,2325,2325,0
20231116,180500,988130900,2325,2325,2325,2325,0
20231116,180400,988130900,2325,2325,2325,2325,0
20231116,180300,988130900,2325,2325,2325,2325,0
20231116,180200,988130900,2325,2325,2325,2325,0
20231116,180100,988130900,2325,2325,2325,2325,0
20231116,180000,988130900,2325,2325,2325,2325,0
20231116,175900,988130900,2325,2325,2325,2325,0
20231116,175800,988130900,2325,2325,2325,2325,3740
20231116,175700,988130900,2325,2325,2325,2325,0
20231116,175600,988130900,2325,2325,2325,2325,0
20231116,175500,988130900,2325,2325,2325,2325,0
20231116,175400,988130900,2325,2325,2325,2325,0
20231116,175300,988130900,2325,2325,2325,2325,0
20231116,175200,988130900,2325,2325,2325,2325,0
20231116,175100,988130900,2325,2325,2325,2325,0
20231116,175000,988130900,2325,2325,2325,2325,0
20231116,174900,988130900,2325,2325,2325,2325,0
20231116,174800,988130900,2325,2325,2325,2325,0
20231116,174700,988130900,2325,2325,2325,2325,0
20231116,174600,988130900,2325,2325,2325,2325,0
20231116,174500,988130900,2325,2325,2325,2325,0
20231116,174400,988130900,2325,2325,2325,2325,0
20231116,174300,988130900,2325,2325,2325,2325,0
20231116,174200,988130900,2325,2325,2325,2325,0
20231116,174100,988130900,2325,2325,2325,2325,0
20231116,174000,988130900,2325,2325,2325,2325,0
20231116,173900,988130900,2325,2325,2325,2325,0
20231116,173800,988130900,2325,2325,2325,2325,0
20231116,173700,988130900,2325,2325,2325,2325,0
20231116,173600,988130900,2325,2325,2325,2325,0
20231116,173500,988130900,2325,2325,2325,2325,0
20231116,173400,988130900,2325,2325,2325,2325,0
20231116,173300,988130900,2325,2325,2325,2325,0
20231116,173200,988130900,2325,2325,2325,2325,0
20231116,173100,988130900,2325,2325,2325,2325,0
20231116,173000,988130900,2325,2325,2325,2325,0
20231116,172900,988130900,2325,2325,2325,2325,0
20231116,172800,988130900,2325,2325,2325,2325,3740
20231116,172700,988130900,2325,2325,2325,2325,0
20231116,172600,988130900,2325,2325,2325,2325,0
20231116,172500,988130900,2325,2325,2325,2325,0
20231116,172400,988130900,2325,2325,2325,2325,0
20231116,172300,988130900,2325,2325,2325,2325,0
20231116,172200,988130900,2325,2325,2325,2325,0
20231116,172100,988130900,2325,2325,2325,2325,0
20231116,172000,988130900,2325,2325,2325,2325,0
20231116,171900,988130900,2325,2325,2325,2325,0
20231116,171800,988130900,2325,2325,2325,2325,0
20231116,171700,988130900,2325,2325,2325,2325,0
20231116,171600,988130900,2325,2325,2325,2325,0
20231116,171500,988130900,2325,2325,2325,2325,0
20231116,171400,988130900,2325,2325,2325,2325,0
20231116,171300,988130900,2325,2325,2325,2325,0
20231116,171200,988130900,2325,2325,2325,2325,0
20231116,171100,988130900,2325,2325,2325,2325,0
20231116,171000,988130900,2325,2325,2325,2325,0
20231116,170900,988130900,2325,2325,2325,2325,0
20231116,170800,988130900,2325,2325,2325,2325,0
20231116,170700,988130900,2325,2325,2325,2325,0
20231116,170600,988130900,2325,2325,2325,2325,0
20231116,170500,988130900,2325,2325,2325,2325,0
20231116,170400,988130900,2325,2325,2325,2325,0
20231116,170300,988130900,2325,2325,2325,2325,0
20231116,170200,988130900,2325,2325,2325,2325,0
20231116,170100,988130900,2325,2325,2325,2325,0
20231116,170000,988130900,2325,2325,2325,2325,0
20231116,165900,988130900,2325,2325,2325,2325,0
20231116,165800,988130900,2325,2325,2325,2325,3740
20231116,165700,988130900,2325,2325,2325,2325,0
20231116,165600,988130900,2325,2325,2325,2325,0
20231116,165500,988130900,2325,2325,2325,2325,0
20231116,165400,988130900,2325,2325,2325,2325,0
20231116,165300,988130900,2325,2325,2325,2325,0
20231116,165200,988130900,2325,2325,2325,2325,0
20231116,165100,988130900,2325,2325,2325,2325,0
20231116,165000,988130900,2325,2325,2325,2325,0
20231116,164900,988130900,2325,2325,2325,2325,0
20231116,164800,988130900,2325,2325,2325,2325,0
20231116,164700,988130900,2325,2325,2325,2325,0
20231116,164600,988130900,2325,2325,2325,2325,0
20231116,164500,988130900,2325,2325,2325,2325,0
20231116,164400,988130900,2325,2325,2325,2325,0
20231116,164300,988130900,2325,2325,2325,2325,0
20231116,164200,988130900,2325,2325,2325,2325,0
20231116,164100,988130900,2325,2325,2325,2325,0
20231116,164000,988130900,2325,2325,2325,2325,0
20231116,163900,988130900,2325,2325,2325,2325,0
20231116,163800,988130900,2325,2325,2325,2325,0
20231116,163700,988130900,2325,2325,2325,2325,0
20231116,163600,988130900,2325,2325,2325,2325,0
20231116,163500,988130900,2325,2325,2325,2325,0
20231116,163400,988130900,2325,2325,2325,2325,0
20231116,163300,988130900,2325,2325,2325,2325,0
20231116,163200,988130900,2325,2325,2325,2325,0
20231116,163100,988130900,2325,2325,2325,2325,0
20231116,163000,988130900,2325,2325,2325,2325,3740
20231116,162900,979435400,2325,2325,2325,2325,0
20231116,162800,979435400,2325,2325,2325,2325,0
20231116,162700,979435400,2325,2325,2325,2325,0
20231116,162600,979435400,2325,2325,2325,2325,0
20231116,162500,979435400,2325,2325,2325,2325,0
20231116,162400,979435400,2325,2325,2325,2325,0
20231116,162300,979435400,2325,2325,2325,2325,0
20231116,162200,979435400,2325,2325,2325,2325,0
20231116,162100,979435400,2325,2325,2325,2325,0
20231116,162000,979435400,2325,2325,2325,2325,0
20231116,161900,979435400,2325,2325,2325,2325,55
20231116,161800,979307525,2320,2320,2320,2320,0
20231116,161700,979307525,2320,2320,2320,2320,500
20231116,161600,978147525,2320,2320,2320,2320,0
20231116,161500,978147525,2320,2320,2320,2320,0
20231116,161400,978147525,2320,2320,2320,2320,0
20231116,161300,978147525,2320,2320,2320,2320,0
20231116,161200,978147525,2320,2320,2320,2320,0
20231116,161100,978147525,2320,2325,2325,2320,61
20231116,161000,978006000,2325,2325,2325,2325,0
20231116,160900,978006000,2325,2325,2325,2325,2000
20231116,160800,973356000,2325,2325,2325,2325,39
20231116,160700,973265325,2320,2315,2320,2315,530
20231116,160600,972038230,2320,2320,2320,2320,0
20231116,160500,972038230,2320,2320,2320,2320,0
20231116,160400,972038230,2320,2320,2320,2320,0
20231116,160300,972038230,2320,2320,2320,2320,0
20231116,160200,972038230,2320,2320,2320,2320,0
20231116,160100,972038230,2320,2320,2320,2320,0
20231116,160000,972038230,2320,2320,2320,2320,0
20231116,155900,972038230,2320,2320,2320,2320,0
20231116,155800,972038230,2320,2320,2320,2320,0
20231116,155700,972038230,2320,2320,2320,2320,0
20231116,155600,972038230,2320,2320,2320,2320,0
20231116,155500,972038230,2320,2320,2320,2320,0
20231116,155400,972038230,2320,2320,2320,2305,2113
20231116,155300,967136085,2325,2325,2325,2325,0
20231116,155200,967136085,2325,2320,2325,2320,301
20231116,155100,966437760,2325,2320,2325,2320,2
20231116,155000,966433115,2325,2325,2325,2325,0
20231116,154900,966433115,2325,2325,2325,2325,0
20231116,154800,966433115,2325,2325,2325,2325,0
20231116,154700,966433115,2325,2325,2325,2325,0
20231116,154600,966433115,2325,2325,2325,2325,0
20231116,154500,966433115,2325,2325,2325,2325,0
20231116,154400,966433115,2325,2325,2325,2325,1
20231116,154300,966430790,2320,2320,2320,2320,0
20231116,154200,966430790,2320,2320,2320,2320,90
20231116,154100,966221990,2320,2320,2325,2320,6346
20231116,154000,951474265,2325,2325,2325,2325,0
20231116,153900,951474265,2325,2325,2325,2325,0
20231116,153800,951474265,2325,2325,2325,2325,0
20231116,153700,951474265,2325,2320,2325,2320,722
20231116,153600,949799220,2325,2325,2325,2325,0
20231116,153500,949799220,2325,2325,2325,2325,0
20231116,153400,949799220,2325,2325,2325,2325,0
20231116,153300,949799220,2325,2325,2325,2320,712
20231116,153200,948145005,2325,2325,2325,2325,0
20231116,153100,948145005,2325,2325,2325,2325,0
20231116,153000,948145005,2325,2325,2325,2325,1
20231116,152900,948142680,2320,2320,2320,2320,196
20231116,152800,947687960,2320,2320,2320,2320,13
20231116,152700,947657800,2320,2320,2320,2320,0
20231116,152600,947657800,2320,2320,2320,2305,5711
20231116,152500,934418930,2320,2320,2320,2320,0
20231116,152400,934418930,2320,2320,2320,2320,0
20231116,152300,934418930,2320,2320,2320,2320,0
20231116,152200,934418930,2320,2320,2320,2320,0
20231116,152100,934418930,2320,2320,2320,2320,0
20231116,152000,934418930,2320,2320,2320,2320,0
20231116,151900,934418930,2320,2320,2320,2320,1
20231116,151800,934416610,2305,2305,2305,2305,1
20231116,151700,934414305,2320,2310,2320,2310,111
20231116,151600,934157885,2305,2310,2310,2305,110
20231116,151500,933903790,2310,2310,2310,2310,1236
20231116,151400,931048630,2310,2310,2310,2310,264
20231116,151300,930438790,2310,2310,2310,2310,1
20231116,151200,930436480,2310,2310,2310,2310,236
20231116,151100,929891320,2320,2320,2320,2320,0
20231116,151000,929891320,2320,2320,2320,2320,0
20231116,150900,929891320,2320,2320,2320,2320,0
20231116,150800,929891320,2320,2300,2320,2300,501
20231116,150700,928739000,2320,2310,2320,2310,4541
20231116,150600,918249270,2320,2310,2320,2310,462
20231116,150500,917182040,2310,2310,2310,2310,0
20231116,150400,917182040,2310,2310,2310,2310,6
20231116,150300,917168180,2300,2310,2310,2300,571
20231116,150200,915854770,2310,2310,2310,2310,0
20231116,150100,915854770,2310,2310,2310,2310,0
20231116,150000,915854770,2310,2310,2310,2310,22
20231116,145900,915803950,2305,2310,2310,2305,1233
20231116,145800,912961280,2305,2305,2305,2305,0
20231116,145700,912961280,2305,2305,2305,2305,0
20231116,145600,912961280,2305,2305,2305,2305,1000
20231116,145500,910656280,2300,2300,2300,2300,268
20231116,145400,910039880,2300,2300,2300,2300,0
20231116,145300,910039880,2300,2300,2300,2300,1
20231116,145200,910037580,2300,2300,2300,2300,0
20231116,145100,910037580,2300,2300,2300,2300,224
20231116,145000,909522380,2305,2305,2305,2305,0
20231116,144900,909522380,2305,2305,2305,2305,2065
20231116,144800,904762555,2305,2310,2310,2305,1050
20231116,144700,902337305,2310,2310,2310,2310,16386
20231116,144600,864485645,2315,2330,2330,2315,3169
20231116,144500,857146845,2330,2320,2330,2320,5500
20231116,144400,844336600,2320,2320,2320,2320,0
20231116,144300,844336600,2320,2320,2320,2320,0
20231116,144200,844336600,2320,2320,2320,2320,200
20231116,144100,843872600,2320,2320,2320,2320,2319
20231116,144000,838492520,2325,2325,2325,2320,112
20231116,143900,838232125,2310,2310,2330,2310,7035
20231116,143800,821956610,2310,2310,2310,2310,5
20231116,143700,821945060,2310,2310,2310,2310,1
20231116,143600,821942750,2310,2310,2310,2310,0
20231116,143500,821942750,2310,2310,2310,2310,0
20231116,143400,821942750,2310,2310,2310,2310,6
20231116,143300,821928890,2300,2310,2310,2300,73
20231116,143200,821760960,2310,2310,2310,2310,1
20231116,143100,821758650,2310,2310,2310,2310,0
20231116,143000,821758650,2310,2310,2310,2310,2
20231116,142900,821754030,2310,2310,2310,2310,12
20231116,142800,821726310,2300,2300,2300,2300,50
20231116,142700,821611310,2310,2310,2310,2310,0
20231116,142600,821611310,2310,2310,2310,2310,0
20231116,142500,821611310,2310,2300,2310,2300,769
20231116,142400,819842560,2310,2300,2310,2300,701
20231116,142300,818230250,2310,2310,2310,2310,1
20231116,142200,818227940,2305,2305,2305,2305,180
20231116,142100,817813040,2315,2315,2315,2315,0
20231116,142000,817813040,2315,2315,2315,2315,2
20231116,141900,817808410,2300,2300,2300,2300,0
20231116,141800,817808410,2300,2300,2300,2300,0
20231116,141700,817808410,2300,2300,2315,2300,1031
20231116,141600,815437095,2310,2300,2310,2300,6953
20231116,141500,799397550,2300,2305,2305,2290,3005
20231116,141400,792515945,2305,2305,2305,2305,0
20231116,141300,792515945,2305,2295,2305,2295,22
20231116,141200,792465445,2305,2305,2305,2305,0
20231116,141100,792465445,2305,2305,2305,2305,50
20231116,141000,792350195,2310,2310,2310,2310,0
20231116,140900,792350195,2310,2295,2310,2295,6892
20231116,140800,776508145,2300,2300,2300,2300,0
20231116,140700,776508145,2300,2300,2300,2300,0
20231116,140600,776508145,2300,2300,2300,2300,0
20231116,140500,776508145,2300,2300,2300,2300,0
20231116,140400,776508145,2300,2300,2300,2300,1
20231116,140300,776505845,2300,2300,2300,2300,0
20231116,140200,776505845,2300,2300,2300,2300,0
20231116,140100,776505845,2300,2295,2300,2295,614
20231116,140000,775096710,2300,2300,2300,2300,0
20231116,135900,775096710,2300,2300,2300,2300,6
20231116,135800,775082910,2295,2295,2295,2295,387
20231116,135700,774194745,2295,2295,2295,2295,0
20231116,135600,774194745,2295,2295,2295,2295,0
20231116,135500,774194745,2295,2295,2295,2285,2113
20231116,135400,769346440,2285,2285,2285,2285,659
20231116,135300,767840625,2295,2295,2295,2295,0
20231116,135200,767840625,2295,2295,2295,2295,0
20231116,135100,767840625,2295,2295,2295,2295,659
20231116,135000,766328220,2300,2300,2300,2300,0
20231116,134900,766328220,2300,2300,2300,2300,0
20231116,134800,766328220,2300,2300,2300,2300,0
20231116,134700,766328220,2300,2300,2300,2300,0
20231116,134600,766328220,2300,2300,2300,2300,0
20231116,134500,766328220,2300,2300,2300,2300,0
20231116,134400,766328220,2300,2300,2300,2300,0
20231116,134300,766328220,2300,2300,2300,2300,0
20231116,134200,766328220,2300,2300,2300,2300,0
20231116,134100,766328220,2300,2300,2300,2300,0
20231116,134000,766328220,2300,2300,2300,2300,869
20231116,133900,764329520,2300,2300,2300,2300,0
20231116,133800,764329520,2300,2295,2300,2295,1577
20231116,133700,760703695,2300,2300,2300,2300,0
20231116,133600,760703695,2300,2300,2300,2300,0
20231116,133500,760703695,2300,2300,2300,2300,0
20231116,133400,760703695,2300,2290,2300,2290,178
20231116,133300,760295185,2295,2295,2295,2295,0
20231116,133200,760295185,2295,2295,2295,2295,3
20231116,133100,760288300,2285,2285,2285,2285,805
20231116,133000,758448875,2295,2295,2295,2295,0
20231116,132900,758448875,2295,2285,2295,2285,257
20231116,132800,757861580,2285,2285,2285,2285,1
20231116,132700,757859295,2285,2280,2285,2280,4
20231116,132600,757850170,2285,2285,2285,2285,0
20231116,132500,757850170,2285,2285,2285,2285,7
20231116,132400,757834175,2280,2280,2280,2280,50
20231116,132300,757720175,2280,2280,2280,2280,0
20231116,132200,757720175,2280,2280,2280,2280,0
20231116,132100,757720175,2280,2285,2285,2280,1200
20231116,132000,754983675,2305,2305,2305,2305,0
20231116,131900,754983675,2305,2305,2305,2305,0
20231116,131800,754983675,2305,2305,2305,2305,0
20231116,131700,754983675,2305,2305,2305,2305,0
20231116,131600,754983675,2305,2305,2305,2305,0
20231116,131500,754983675,2305,2305,2305,2305,0
20231116,131400,754983675,2305,2305,2305,2305,0
20231116,131300,754983675,2305,2305,2305,2305,0
20231116,131200,754983675,2305,2305,2305,2305,0
20231116,131100,754983675,2305,2285,2305,2285,2506
20231116,131000,749242490,2285,2255,2285,2255,2008
20231116,130900,744705865,2255,2260,2260,2235,12006
20231116,130800,717780810,2255,2255,2255,2255,0
20231116,130700,717780810,2255,2255,2255,2255,500
20231116,130600,716653310,2255,2255,2255,2255,0
20231116,130500,716653310,2255,2255,2255,2255,0
20231116,130400,716653310,2255,2255,2255,2255,70
20231116,130300,716495460,2255,2255,2255,2255,44
20231116,130200,716396240,2270,2270,2270,2270,0
20231116,130100,716396240,2270,2270,2270,2270,2
20231116,130000,716391700,2270,2270,2270,2270,0
20231116,125900,716391700,2270,2270,2270,2270,50
20231116,125800,716278200,2275,2275,2275,2275,22
20231116,125700,716228150,2275,2275,2275,2275,2
20231116,125600,716223600,2245,2245,2285,2245,3549
20231116,125500,708218815,2245,2230,2245,2230,47
20231116,125400,708113600,2240,2240,2240,2240,0
20231116,125300,708113600,2240,2240,2240,2240,4
20231116,125200,708104640,2240,2235,2240,2235,409
20231116,125100,707190515,2235,2235,2235,2235,412
20231116,125000,706269695,2235,2225,2235,2220,3778
20231116,124900,697865190,2225,2215,2225,2215,1227
20231116,124800,695135215,2215,2215,2215,2215,50
20231116,124700,695024465,2215,2215,2215,2215,0
20231116,124600,695024465,2215,2215,2215,2215,0
20231116,124500,695024465,2215,2215,2215,2215,58
20231116,124400,694895995,2210,2210,2210,2210,667
20231116,124300,693421925,2210,2210,2210,2210,351
20231116,124200,692646215,2210,2210,2210,2210,261
20231116,124100,692069405,2225,2225,2225,2220,1001
20231116,124000,689842185,2210,2240,2240,2210,1848
20231116,123900,685757735,2240,2225,2240,2225,202
20231116,123800,685307955,2225,2220,2225,2220,973
20231116,123700,683147880,2215,2210,2215,2210,1246
20231116,123600,680389440,2215,2215,2215,2215,5
20231116,123500,680378365,2205,2205,2205,2205,456
20231116,123400,679372885,2205,2205,2205,2205,744
20231116,123300,677732365,2210,2195,2210,2195,5987
20231116,123200,664515900,2200,2200,2200,2200,0
20231116,123100,664515900,2200,2190,2200,2180,7274
20231116,123000,648597830,2200,2210,2210,2195,26071
20231116,122900,591167295,2215,2215,2215,2215,2896
20231116,122800,584752655,2220,2220,2220,2220,1
20231116,122700,584750435,2215,2215,2215,2215,1058
20231116,122600,582406965,2215,2215,2215,2215,160
20231116,122500,582052565,2220,2220,2220,2220,30
20231116,122400,581985965,2220,2220,2220,2220,2000
20231116,122300,577545965,2225,2225,2225,2225,0
20231116,122200,577545965,2225,2225,2225,2225,100
20231116,122100,577323465,2220,2220,2220,2220,0
20231116,122000,577323465,2220,2220,2220,2220,1000
20231116,121900,575103465,2220,2225,2225,2220,1210
20231116,121800,572416215,2225,2225,2225,2225,120
20231116,121700,572149215,2220,2220,2220,2220,1020
20231116,121600,569884815,2220,2220,2220,2220,0
20231116,121500,569884815,2220,2225,2225,2220,603
20231116,121400,568545360,2225,2225,2225,2225,398
20231116,121300,567659810,2225,2225,2225,2225,0
20231116,121200,567659810,2225,2225,2225,2225,0
20231116,121100,567659810,2225,2225,2225,2225,0
20231116,121000,567659810,2225,2215,2225,2210,636
20231116,120900,566252185,2215,2215,2215,2215,21
20231116,120800,566205670,2215,2215,2215,2215,0
20231116,120700,566205670,2215,2215,2215,2215,0
20231116,120600,566205670,2215,2215,2215,2215,2
20231116,120500,566201240,2210,2225,2225,2210,1243
20231116,120400,563453370,2215,2220,2220,2215,2500
20231116,120300,557913220,2225,2225,2225,2225,232
20231116,120200,557397020,2230,2230,2230,2230,500
20231116,120100,556282020,2230,2225,2230,2225,289
20231116,120000,555638990,2225,2225,2225,2225,1
20231116,115900,555636765,2225,2220,2225,2220,203
20231116,115800,555185100,2225,2220,2225,2220,13
20231116,115700,555156180,2225,2225,2225,2225,0
20231116,115600,555156180,2225,2225,2230,2225,1681
20231116,115500,551407585,2230,2220,2230,2220,4
20231116,115400,551398690,2215,2215,2215,2215,781
20231116,115300,549668775,2215,2215,2215,2215,92
20231116,115200,549464995,2230,2215,2230,2215,1774
20231116,115100,545526035,2220,2215,2220,2215,1755
20231116,115000,541632590,2215,2215,2215,2215,451
20231116,114900,540633625,2215,2215,2220,2215,3963
20231116,114800,531855575,2215,2225,2230,2215,13231
20231116,114700,502470250,2230,2225,2240,2225,1205
20231116,114600,499777095,2235,2230,2240,2220,7211
20231116,114500,483735515,2225,2225,2225,2225,4294
20231116,114400,474181365,2225,2230,2240,2225,100
20231116,114300,473958580,2225,2235,2235,2225,10463
20231116,114200,450606100,2240,2240,2240,2240,1327
20231116,114100,447633620,2235,2240,2240,2235,25
20231116,114000,447577625,2240,2240,2240,2240,3056
20231116,113900,440732185,2240,2235,2240,2235,68
20231116,113800,440579870,2235,2230,2240,2230,503
20231116,113700,439455665,2240,2235,2240,2235,2000
20231116,113600,434978075,2230,2235,2235,2230,799
20231116,113500,433196205,2230,2230,2230,2230,0
20231116,113400,433196205,2230,2230,2230,2230,97
20231116,113300,432979895,2230,2230,2240,2230,993
20231116,113200,430765480,2240,2230,2240,2230,7
20231116,113100,430749830,2235,2235,2235,2230,3092
20231116,113000,423854565,2235,2235,2240,2230,8
20231116,112900,423836675,2240,2235,2240,2230,1201
20231116,112800,421152435,2235,2240,2240,2235,3
20231116,112700,421145720,2240,2225,2240,2225,4364
20231116,112600,411391630,2220,2220,2220,2220,509
20231116,112500,410261650,2215,2220,2220,2215,1521
20231116,112400,406887130,2220,2215,2220,2215,164
20231116,112300,406523055,2215,2210,2220,2205,2572
20231116,112200,400818305,2205,2205,2210,2205,2238
20231116,112100,395883100,2205,2200,2205,2200,312
20231116,112000,395196695,2195,2200,2200,2195,1016
20231116,111900,392961545,2200,2210,2210,2200,3816
20231116,111800,384542515,2210,2225,2225,2205,3543
20231116,111700,376702230,2225,2215,2225,2215,2774
20231116,111600,370557690,2230,2225,2230,2215,2845
20231116,111500,364234865,2225,2215,2225,2215,495
20231116,111400,363138195,2215,2210,2215,2210,7175
20231116,111300,347281410,2210,2220,2230,2210,3176
20231116,111200,340246865,2235,2225,2240,2215,4833
20231116,111100,329504395,2240,2230,2240,2225,1605
20231116,111000,325925205,2250,2255,2255,2250,15
20231116,110900,325891405,2255,2255,2255,2255,30
20231116,110800,325823755,2255,2255,2255,2255,1
20231116,110700,325821500,2230,2250,2265,2230,4847
20231116,110600,314965400,2250,2270,2270,2250,7446
20231116,110500,298195225,2315,2315,2315,2315,0
20231116,110400,298195225,2315,2280,2315,2265,9058
20231116,110300,277447205,2280,2245,2280,2240,12000
20231116,110200,250388655,2265,2265,2265,2265,3
20231116,110100,250381860,2245,2245,2245,2245,4030
20231116,110000,241334510,2270,2265,2270,2265,44
20231116,105900,241234635,2245,2255,2270,2245,4202
20231116,105800,231775725,2255,2285,2285,2255,4001
20231116,105700,222737455,2285,2285,2285,2285,0
20231116,105600,222737455,2285,2270,2285,2270,56
20231116,105500,222610320,2290,2285,2290,2285,40
20231116,105400,222518740,2265,2265,2265,2265,109
20231116,105300,222271855,2285,2285,2285,2270,800
20231116,105200,220445355,2285,2285,2285,2285,437
20231116,105100,219446810,2280,2280,2280,2280,50
20231116,105000,219332810,2285,2265,2285,2260,3531
20231116,104900,211342015,2285,2285,2285,2285,0
20231116,104800,211342015,2285,2285,2285,2285,0
20231116,104700,211342015,2285,2285,2285,2285,0
20231116,104600,211342015,2285,2285,2285,2285,0
20231116,104500,211342015,2285,2265,2285,2265,1011
20231116,104400,209052080,2265,2265,2265,2265,500
20231116,104300,207919580,2265,2270,2270,2265,220
20231116,104200,207420915,2270,2270,2270,2270,37
20231116,104100,207336925,2285,2285,2285,2285,3
20231116,104000,207330070,2285,2285,2285,2265,986
20231116,103900,205096160,2260,2270,2270,2260,11110
20231116,103800,179956225,2270,2280,2280,2270,649
20231116,103700,178478005,2270,2275,2275,2270,1212
20231116,103600,175720745,2280,2285,2285,2280,1348
20231116,103500,172645785,2285,2285,2285,2285,5
20231116,103400,172634360,2290,2290,2290,2290,1
20231116,103300,172632070,2295,2295,2295,2280,2698
20231116,103200,166449065,2310,2315,2315,2295,1371
20231116,103100,163300705,2300,2300,2300,2300,2
20231116,103000,163296105,2300,2300,2300,2300,0
20231116,102900,163296105,2300,2310,2310,2300,1023
20231116,102800,160941505,2305,2305,2305,2305,266
20231116,102700,160328375,2305,2305,2305,2305,1757
20231116,102600,156278490,2305,2305,2305,2305,425
20231116,102500,155298865,2350,2300,2350,2300,2600
20231116,102400,149274705,2300,2300,2300,2300,0
20231116,102300,149274705,2300,2300,2300,2300,494
20231116,102200,148138505,2300,2300,2305,2300,3202
20231116,102100,140772905,2300,2280,2300,2280,515
20231116,102000,139588605,2290,2290,2290,2290,575
20231116,101900,138271855,2300,2300,2300,2300,601
20231116,101800,136889555,2285,2280,2285,2280,4373
20231116,101700,126912250,2265,2265,2285,2265,1275
20231116,101600,124024355,2285,2275,2285,2265,641
20231116,101500,122566470,2285,2285,2285,2285,0
20231116,101400,122566470,2285,2275,2285,2260,10001
20231116,101300,99916345,2285,2285,2285,2285,24
20231116,101200,99861505,2275,2285,2285,2275,16122
20231116,101100,63177950,2295,2290,2295,2290,501
20231116,101000,62030655,2295,2275,2295,2275,91
20231116,100900,61821860,2275,2300,2300,2275,486
20231116,100800,60704985,2305,2305,2305,2295,1605
20231116,100700,57013375,2325,2325,2325,2325,0
20231116,100600,57013375,2325,2305,2325,2300,2657
20231116,100500,50874100,2300,2265,2300,2265,3025
20231116,100400,43955925,2265,2290,2290,2265,2247
20231116,100300,38862000,2295,2295,2310,2260,4388
20231116,100200,28837410,2310,2310,2310,2205,7715
20231116,100100,11576790,2330,2355,2355,2315,3165
20231116,100000,4174810,2345,2360,2360,2345,1769