stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,210600,1361479560,2180,2180,2180,2180,14438
20231117,210500,1361479560,2180,2180,2180,2180,0
20231117,210400,1361479560,2180,2180,2180,2180,0
20231117,210300,1361479560,2180,2180,2180,2180,0
20231117,210200,1361479560,2180,2180,2180,2180,0
20231117,210100,1361479560,2180,2180,2180,2180,0
20231117,210000,1361479560,2180,2180,2180,2180,0
20231117,205900,1361479560,2180,2180,2180,2180,0
20231117,205800,1361479560,2180,2180,2180,2180,0
20231117,205700,1361479560,2180,2180,2180,2180,0
20231117,205600,1361479560,2180,2180,2180,2180,0
20231117,205500,1361479560,2180,2180,2180,2180,0
20231117,205400,1361479560,2180,2180,2180,2180,0
20231117,205300,1361479560,2180,2180,2180,2180,0
20231117,205200,1361479560,2180,2180,2180,2180,0
20231117,205100,1361479560,2180,2180,2180,2180,0
20231117,205000,1361479560,2180,2180,2180,2180,0
20231117,204900,1361479560,2180,2180,2180,2180,0
20231117,204800,1361479560,2180,2180,2180,2180,0
20231117,204700,1361479560,2180,2180,2180,2180,0
20231117,204600,1361479560,2180,2180,2180,2180,0
20231117,204500,1361479560,2180,2180,2180,2180,0
20231117,204400,1361479560,2180,2180,2180,2180,0
20231117,204300,1361479560,2180,2180,2180,2180,0
20231117,204200,1361479560,2180,2180,2180,2180,0
20231117,204100,1361479560,2180,2180,2180,2180,0
20231117,204000,1361479560,2180,2180,2180,2180,0
20231117,203900,1361479560,2180,2180,2180,2180,0
20231117,203800,1361479560,2180,2180,2180,2180,0
20231117,203700,1361479560,2180,2180,2180,2180,0
20231117,203600,1361479560,2180,2180,2180,2180,14438
20231117,203500,1361479560,2180,2180,2180,2180,0
20231117,203400,1361479560,2180,2180,2180,2180,0
20231117,203300,1361479560,2180,2180,2180,2180,0
20231117,203200,1361479560,2180,2180,2180,2180,0
20231117,203100,1361479560,2180,2180,2180,2180,0
20231117,203000,1361479560,2180,2180,2180,2180,0
20231117,202900,1361479560,2180,2180,2180,2180,0
20231117,202800,1361479560,2180,2180,2180,2180,0
20231117,202700,1361479560,2180,2180,2180,2180,0
20231117,202600,1361479560,2180,2180,2180,2180,0
20231117,202500,1361479560,2180,2180,2180,2180,0
20231117,202400,1361479560,2180,2180,2180,2180,0
20231117,202300,1361479560,2180,2180,2180,2180,0
20231117,202200,1361479560,2180,2180,2180,2180,0
20231117,202100,1361479560,2180,2180,2180,2180,0
20231117,202000,1361479560,2180,2180,2180,2180,0
20231117,201900,1361479560,2180,2180,2180,2180,0
20231117,201800,1361479560,2180,2180,2180,2180,0
20231117,201700,1361479560,2180,2180,2180,2180,0
20231117,201600,1361479560,2180,2180,2180,2180,0
20231117,201500,1361479560,2180,2180,2180,2180,0
20231117,201400,1361479560,2180,2180,2180,2180,0
20231117,201300,1361479560,2180,2180,2180,2180,0
20231117,201200,1361479560,2180,2180,2180,2180,0
20231117,201100,1361479560,2180,2180,2180,2180,0
20231117,201000,1361479560,2180,2180,2180,2180,0
20231117,200900,1361479560,2180,2180,2180,2180,0
20231117,200800,1361479560,2180,2180,2180,2180,0
20231117,200700,1361479560,2180,2180,2180,2180,0
20231117,200600,1361479560,2180,2180,2180,2180,14438
20231117,200500,1361479560,2180,2180,2180,2180,0
20231117,200400,1361479560,2180,2180,2180,2180,0
20231117,200300,1361479560,2180,2180,2180,2180,0
20231117,200200,1361479560,2180,2180,2180,2180,0
20231117,200100,1361479560,2180,2180,2180,2180,0
20231117,200000,1361479560,2180,2180,2180,2180,0
20231117,195900,1361479560,2180,2180,2180,2180,0
20231117,195800,1361479560,2180,2180,2180,2180,0
20231117,195700,1361479560,2180,2180,2180,2180,0
20231117,195600,1361479560,2180,2180,2180,2180,0
20231117,195500,1361479560,2180,2180,2180,2180,0
20231117,195400,1361479560,2180,2180,2180,2180,0
20231117,195300,1361479560,2180,2180,2180,2180,0
20231117,195200,1361479560,2180,2180,2180,2180,0
20231117,195100,1361479560,2180,2180,2180,2180,0
20231117,195000,1361479560,2180,2180,2180,2180,0
20231117,194900,1361479560,2180,2180,2180,2180,0
20231117,194800,1361479560,2180,2180,2180,2180,0
20231117,194700,1361479560,2180,2180,2180,2180,0
20231117,194600,1361479560,2180,2180,2180,2180,0
20231117,194500,1361479560,2180,2180,2180,2180,0
20231117,194400,1361479560,2180,2180,2180,2180,0
20231117,194300,1361479560,2180,2180,2180,2180,0
20231117,194200,1361479560,2180,2180,2180,2180,0
20231117,194100,1361479560,2180,2180,2180,2180,0
20231117,194000,1361479560,2180,2180,2180,2180,0
20231117,193900,1361479560,2180,2180,2180,2180,0
20231117,193800,1361479560,2180,2180,2180,2180,0
20231117,193700,1361479560,2180,2180,2180,2180,0
20231117,193600,1361479560,2180,2180,2180,2180,14438
20231117,193500,1361479560,2180,2180,2180,2180,0
20231117,193400,1361479560,2180,2180,2180,2180,0
20231117,193300,1361479560,2180,2180,2180,2180,0
20231117,193200,1361479560,2180,2180,2180,2180,0
20231117,193100,1361479560,2180,2180,2180,2180,0
20231117,193000,1361479560,2180,2180,2180,2180,0
20231117,192900,1361479560,2180,2180,2180,2180,0
20231117,192800,1361479560,2180,2180,2180,2180,0
20231117,192700,1361479560,2180,2180,2180,2180,0
20231117,192600,1361479560,2180,2180,2180,2180,0
20231117,192500,1361479560,2180,2180,2180,2180,0
20231117,192400,1361479560,2180,2180,2180,2180,0
20231117,192300,1361479560,2180,2180,2180,2180,0
20231117,192200,1361479560,2180,2180,2180,2180,0
20231117,192100,1361479560,2180,2180,2180,2180,0
20231117,192000,1361479560,2180,2180,2180,2180,0
20231117,191900,1361479560,2180,2180,2180,2180,0
20231117,191800,1361479560,2180,2180,2180,2180,0
20231117,191700,1361479560,2180,2180,2180,2180,0
20231117,191600,1361479560,2180,2180,2180,2180,0
20231117,191500,1361479560,2180,2180,2180,2180,0
20231117,191400,1361479560,2180,2180,2180,2180,0
20231117,191300,1361479560,2180,2180,2180,2180,0
20231117,191200,1361479560,2180,2180,2180,2180,0
20231117,191100,1361479560,2180,2180,2180,2180,0
20231117,191000,1361479560,2180,2180,2180,2180,0
20231117,190900,1361479560,2180,2180,2180,2180,0
20231117,190800,1361479560,2180,2180,2180,2180,0
20231117,190700,1361479560,2180,2180,2180,2180,0
20231117,190600,1361479560,2180,2180,2180,2180,14438
20231117,190500,1361479560,2180,2180,2180,2180,0
20231117,190400,1361479560,2180,2180,2180,2180,0
20231117,190300,1361479560,2180,2180,2180,2180,0
20231117,190200,1361479560,2180,2180,2180,2180,0
20231117,190100,1361479560,2180,2180,2180,2180,0
20231117,190000,1361479560,2180,2180,2180,2180,0
20231117,185900,1361479560,2180,2180,2180,2180,0
20231117,185800,1361479560,2180,2180,2180,2180,0
20231117,185700,1361479560,2180,2180,2180,2180,0
20231117,185600,1361479560,2180,2180,2180,2180,0
20231117,185500,1361479560,2180,2180,2180,2180,0
20231117,185400,1361479560,2180,2180,2180,2180,0
20231117,185300,1361479560,2180,2180,2180,2180,0
20231117,185200,1361479560,2180,2180,2180,2180,0
20231117,185100,1361479560,2180,2180,2180,2180,0
20231117,185000,1361479560,2180,2180,2180,2180,0
20231117,184900,1361479560,2180,2180,2180,2180,0
20231117,184800,1361479560,2180,2180,2180,2180,0
20231117,184700,1361479560,2180,2180,2180,2180,0
20231117,184600,1361479560,2180,2180,2180,2180,0
20231117,184500,1361479560,2180,2180,2180,2180,0
20231117,184400,1361479560,2180,2180,2180,2180,0
20231117,184300,1361479560,2180,2180,2180,2180,0
20231117,184200,1361479560,2180,2180,2180,2180,0
20231117,184100,1361479560,2180,2180,2180,2180,0
20231117,184000,1361479560,2180,2180,2180,2180,0
20231117,183900,1361479560,2180,2180,2180,2180,0
20231117,183800,1361479560,2180,2180,2180,2180,0
20231117,183700,1361479560,2180,2180,2180,2180,0
20231117,183600,1361479560,2180,2180,2180,2180,14438
20231117,183500,1361479560,2180,2180,2180,2180,0
20231117,183400,1361479560,2180,2180,2180,2180,0
20231117,183300,1361479560,2180,2180,2180,2180,0
20231117,183200,1361479560,2180,2180,2180,2180,0
20231117,183100,1361479560,2180,2180,2180,2180,0
20231117,183000,1361479560,2180,2180,2180,2180,0
20231117,182900,1361479560,2180,2180,2180,2180,0
20231117,182800,1361479560,2180,2180,2180,2180,0
20231117,182700,1361479560,2180,2180,2180,2180,0
20231117,182600,1361479560,2180,2180,2180,2180,0
20231117,182500,1361479560,2180,2180,2180,2180,0
20231117,182400,1361479560,2180,2180,2180,2180,0
20231117,182300,1361479560,2180,2180,2180,2180,0
20231117,182200,1361479560,2180,2180,2180,2180,0
20231117,182100,1361479560,2180,2180,2180,2180,0
20231117,182000,1361479560,2180,2180,2180,2180,0
20231117,181900,1361479560,2180,2180,2180,2180,0
20231117,181800,1361479560,2180,2180,2180,2180,0
20231117,181700,1361479560,2180,2180,2180,2180,0
20231117,181600,1361479560,2180,2180,2180,2180,0
20231117,181500,1361479560,2180,2180,2180,2180,0
20231117,181400,1361479560,2180,2180,2180,2180,0
20231117,181300,1361479560,2180,2180,2180,2180,0
20231117,181200,1361479560,2180,2180,2180,2180,0
20231117,181100,1361479560,2180,2180,2180,2180,0
20231117,181000,1361479560,2180,2180,2180,2180,0
20231117,180900,1361479560,2180,2180,2180,2180,0
20231117,180800,1361479560,2180,2180,2180,2180,0
20231117,180700,1361479560,2180,2180,2180,2180,0
20231117,180600,1361479560,2180,2180,2180,2180,14438
20231117,180500,1361479560,2180,2180,2180,2180,0
20231117,180400,1361479560,2180,2180,2180,2180,0
20231117,180300,1361479560,2180,2180,2180,2180,0
20231117,180200,1361479560,2180,2180,2180,2180,0
20231117,180100,1361479560,2180,2180,2180,2180,0
20231117,180000,1361479560,2180,2180,2180,2180,0
20231117,175900,1361479560,2180,2180,2180,2180,0
20231117,175800,1361479560,2180,2180,2180,2180,0
20231117,175700,1361479560,2180,2180,2180,2180,0
20231117,175600,1361479560,2180,2180,2180,2180,0
20231117,175500,1361479560,2180,2180,2180,2180,0
20231117,175400,1361479560,2180,2180,2180,2180,0
20231117,175300,1361479560,2180,2180,2180,2180,0
20231117,175200,1361479560,2180,2180,2180,2180,0
20231117,175100,1361479560,2180,2180,2180,2180,0
20231117,175000,1361479560,2180,2180,2180,2180,0
20231117,174900,1361479560,2180,2180,2180,2180,0
20231117,174800,1361479560,2180,2180,2180,2180,0
20231117,174700,1361479560,2180,2180,2180,2180,0
20231117,174600,1361479560,2180,2180,2180,2180,0
20231117,174500,1361479560,2180,2180,2180,2180,0
20231117,174400,1361479560,2180,2180,2180,2180,0
20231117,174300,1361479560,2180,2180,2180,2180,0
20231117,174200,1361479560,2180,2180,2180,2180,0
20231117,174100,1361479560,2180,2180,2180,2180,0
20231117,174000,1361479560,2180,2180,2180,2180,0
20231117,173900,1361479560,2180,2180,2180,2180,0
20231117,173800,1361479560,2180,2180,2180,2180,0
20231117,173700,1361479560,2180,2180,2180,2180,0
20231117,173600,1361479560,2180,2180,2180,2180,14438
20231117,173500,1361479560,2180,2180,2180,2180,0
20231117,173400,1361479560,2180,2180,2180,2180,0
20231117,173300,1361479560,2180,2180,2180,2180,0
20231117,173200,1361479560,2180,2180,2180,2180,0
20231117,173100,1361479560,2180,2180,2180,2180,0
20231117,173000,1361479560,2180,2180,2180,2180,0
20231117,172900,1361479560,2180,2180,2180,2180,0
20231117,172800,1361479560,2180,2180,2180,2180,0
20231117,172700,1361479560,2180,2180,2180,2180,0
20231117,172600,1361479560,2180,2180,2180,2180,0
20231117,172500,1361479560,2180,2180,2180,2180,0
20231117,172400,1361479560,2180,2180,2180,2180,0
20231117,172300,1361479560,2180,2180,2180,2180,0
20231117,172200,1361479560,2180,2180,2180,2180,0
20231117,172100,1361479560,2180,2180,2180,2180,0
20231117,172000,1361479560,2180,2180,2180,2180,0
20231117,171900,1361479560,2180,2180,2180,2180,0
20231117,171800,1361479560,2180,2180,2180,2180,0
20231117,171700,1361479560,2180,2180,2180,2180,0
20231117,171600,1361479560,2180,2180,2180,2180,0
20231117,171500,1361479560,2180,2180,2180,2180,0
20231117,171400,1361479560,2180,2180,2180,2180,0
20231117,171300,1361479560,2180,2180,2180,2180,0
20231117,171200,1361479560,2180,2180,2180,2180,0
20231117,171100,1361479560,2180,2180,2180,2180,0
20231117,171000,1361479560,2180,2180,2180,2180,0
20231117,170900,1361479560,2180,2180,2180,2180,0
20231117,170800,1361479560,2180,2180,2180,2180,0
20231117,170700,1361479560,2180,2180,2180,2180,0
20231117,170600,1361479560,2180,2180,2180,2180,14438
20231117,170500,1361479560,2180,2180,2180,2180,0
20231117,170400,1361479560,2180,2180,2180,2180,0
20231117,170300,1361479560,2180,2180,2180,2180,0
20231117,170200,1361479560,2180,2180,2180,2180,0
20231117,170100,1361479560,2180,2180,2180,2180,0
20231117,170000,1361479560,2180,2180,2180,2180,0
20231117,165900,1361479560,2180,2180,2180,2180,0
20231117,165800,1361479560,2180,2180,2180,2180,0
20231117,165700,1361479560,2180,2180,2180,2180,0
20231117,165600,1361479560,2180,2180,2180,2180,0
20231117,165500,1361479560,2180,2180,2180,2180,0
20231117,165400,1361479560,2180,2180,2180,2180,0
20231117,165300,1361479560,2180,2180,2180,2180,0
20231117,165200,1361479560,2180,2180,2180,2180,0
20231117,165100,1361479560,2180,2180,2180,2180,0
20231117,165000,1361479560,2180,2180,2180,2180,0
20231117,164900,1361479560,2180,2180,2180,2180,0
20231117,164800,1361479560,2180,2180,2180,2180,0
20231117,164700,1361479560,2180,2180,2180,2180,0
20231117,164600,1361479560,2180,2180,2180,2180,0
20231117,164500,1361479560,2180,2180,2180,2180,0
20231117,164400,1361479560,2180,2180,2180,2180,0
20231117,164300,1361479560,2180,2180,2180,2180,0
20231117,164200,1361479560,2180,2180,2180,2180,0
20231117,164100,1361479560,2180,2180,2180,2180,0
20231117,164000,1361479560,2180,2180,2180,2180,0
20231117,163900,1361479560,2180,2180,2180,2180,0
20231117,163800,1361479560,2180,2180,2180,2180,0
20231117,163700,1361479560,2180,2180,2180,2180,0
20231117,163600,1361479560,2180,2180,2180,2180,14438
20231117,163500,1361479560,2180,2180,2180,2180,0
20231117,163400,1361479560,2180,2180,2180,2180,0
20231117,163300,1361479560,2180,2180,2180,2180,0
20231117,163200,1361479560,2180,2180,2180,2180,0
20231117,163100,1361479560,2180,2180,2180,2180,0
20231117,163000,1361479560,2180,2180,2180,2180,0
20231117,162900,1361479560,2180,2180,2180,2180,0
20231117,162800,1361479560,2180,2180,2180,2180,0
20231117,162700,1361479560,2180,2180,2180,2180,0
20231117,162600,1361479560,2180,2180,2180,2180,0
20231117,162500,1361479560,2180,2180,2180,2180,0
20231117,162400,1361479560,2180,2180,2180,2180,0
20231117,162300,1361479560,2180,2180,2180,2180,0
20231117,162200,1361479560,2180,2180,2180,2180,0
20231117,162100,1361479560,2180,2180,2180,2180,0
20231117,162000,1361479560,2180,2180,2180,2180,0
20231117,161900,1361479560,2180,2180,2180,2180,0
20231117,161800,1361479560,2180,2180,2180,2180,0
20231117,161700,1361479560,2180,2180,2180,2180,0
20231117,161600,1361479560,2180,2180,2180,2180,0
20231117,161500,1361479560,2180,2180,2180,2180,0
20231117,161400,1361479560,2180,2180,2180,2180,0
20231117,161300,1361479560,2180,2180,2180,2180,0
20231117,161200,1361479560,2180,2180,2180,2180,0
20231117,161100,1361479560,2180,2180,2180,2180,0
20231117,161000,1361479560,2180,2180,2180,2180,0
20231117,160900,1361479560,2180,2180,2180,2180,0
20231117,160800,1361479560,2180,2180,2180,2180,0
20231117,160700,1361479560,2180,2180,2180,2180,0
20231117,160600,1361479560,2180,2180,2180,2180,14438
20231117,160500,1361479560,2180,2180,2180,2180,0
20231117,160400,1361479560,2180,2180,2180,2180,0
20231117,160300,1361479560,2180,2180,2180,2180,0
20231117,160200,1361479560,2180,2180,2180,2180,0
20231117,160100,1361479560,2180,2180,2180,2180,0
20231117,160000,1361479560,2180,2180,2180,2180,0
20231117,155900,1361479560,2180,2180,2180,2180,0
20231117,155800,1361479560,2180,2180,2180,2180,0
20231117,155700,1361479560,2180,2180,2180,2180,0
20231117,155600,1361479560,2180,2180,2180,2180,0
20231117,155500,1361479560,2180,2180,2180,2180,0
20231117,155400,1361479560,2180,2180,2180,2180,0
20231117,155300,1361479560,2180,2180,2180,2180,0
20231117,155200,1361479560,2180,2180,2180,2180,0
20231117,155100,1361479560,2180,2180,2180,2180,0
20231117,155000,1361479560,2180,2180,2180,2180,0
20231117,154900,1361479560,2180,2180,2180,2180,0
20231117,154800,1361479560,2180,2180,2180,2180,0
20231117,154700,1361479560,2180,2180,2180,2180,0
20231117,154600,1361479560,2180,2180,2180,2180,0
20231117,154500,1361479560,2180,2180,2180,2180,0
20231117,154400,1361479560,2180,2180,2180,2180,0
20231117,154300,1361479560,2180,2180,2180,2180,0
20231117,154200,1361479560,2180,2180,2180,2180,0
20231117,154100,1361479560,2180,2180,2180,2180,0
20231117,154000,1361479560,2180,2180,2180,2180,0
20231117,153900,1361479560,2180,2180,2180,2180,0
20231117,153800,1361479560,2180,2180,2180,2180,0
20231117,153700,1361479560,2180,2180,2180,2180,0
20231117,153600,1361479560,2180,2180,2180,2180,14438
20231117,153500,1361479560,2180,2180,2180,2180,0
20231117,153400,1361479560,2180,2180,2180,2180,0
20231117,153300,1361479560,2180,2180,2180,2180,0
20231117,153200,1361479560,2180,2180,2180,2180,0
20231117,153100,1361479560,2180,2180,2180,2180,0
20231117,153000,1361479560,2180,2180,2180,2180,14438
20231117,152900,1330004720,2180,2180,2180,2180,0
20231117,152800,1330004720,2180,2180,2180,2180,0
20231117,152700,1330004720,2180,2180,2180,2180,0
20231117,152600,1330004720,2180,2180,2180,2180,0
20231117,152500,1330004720,2180,2180,2180,2180,0
20231117,152400,1330004720,2180,2180,2180,2180,0
20231117,152300,1330004720,2180,2180,2180,2180,0
20231117,152200,1330004720,2180,2180,2180,2180,0
20231117,152100,1330004720,2180,2180,2180,2180,0
20231117,152000,1330004720,2180,2180,2180,2180,0
20231117,151900,1330004720,2180,2180,2180,2165,60
20231117,151800,1329874760,2165,2170,2175,2165,1476
20231117,151700,1326671020,2185,2185,2185,2165,3307
20231117,151600,1319495740,2185,2165,2185,2165,1028
20231117,151500,1317263880,2165,2195,2195,2165,1563
20231117,151400,1313876895,2200,2200,2200,2200,100
20231117,151300,1313656895,2200,2190,2200,2190,5276
20231117,151200,1302087445,2190,2170,2190,2170,5126
20231117,151100,1290957420,2165,2155,2165,2155,1619
20231117,151000,1287461585,2160,2185,2185,2160,5345
20231117,150900,1275863465,2175,2165,2185,2165,3052
20231117,150800,1269210425,2165,2165,2170,2165,49
20231117,150700,1269104315,2185,2185,2185,2185,0
20231117,150600,1269104315,2185,2160,2185,2160,2000
20231117,150500,1264739780,2180,2175,2180,2160,6055
20231117,150400,1251649195,2175,2190,2195,2175,2978
20231117,150300,1245150870,2190,2200,2200,2190,745
20231117,150200,1243514890,2205,2170,2235,2170,4771
20231117,150100,1233000050,2170,2175,2180,2165,9007
20231117,150000,1213432335,2180,2175,2180,2165,20234
20231117,145900,1169511325,2185,2180,2185,2180,4
20231117,145800,1169502595,2190,2175,2190,2165,8942
20231117,145700,1150054000,2190,2185,2190,2185,2000
20231117,145600,1145674040,2200,2170,2200,2155,8157
20231117,145500,1127961030,2165,2185,2190,2160,11782
20231117,145400,1102392040,2190,2190,2195,2185,2048
20231117,145300,1097906980,2190,2190,2195,2190,456
20231117,145200,1096907910,2195,2190,2195,2190,184
20231117,145100,1096504855,2195,2190,2195,2190,6
20231117,145000,1096491695,2200,2170,2200,2170,4183
20231117,144900,1087331020,2185,2180,2195,2170,962
20231117,144800,1085229710,2185,2205,2210,2170,15203
20231117,144700,1052098900,2205,2205,2220,2200,577
20231117,144600,1050826380,2220,2190,2220,2170,8454
20231117,144500,1032321315,2190,2210,2215,2190,18090
20231117,144400,992579785,2215,2215,2220,2200,33523
20231117,144300,918633515,2220,2240,2240,2220,12580
20231117,144200,890693530,2245,2250,2250,2220,39969
20231117,144100,801564680,2250,2250,2260,2250,104
20231117,144000,801330660,2260,2285,2285,2260,626
20231117,143900,799915875,2285,2260,2300,2255,8271
20231117,143800,781223175,2260,2250,2260,2245,7480
20231117,143700,764325600,2250,2280,2280,2250,3905
20231117,143600,755495370,2280,2275,2280,2270,309
20231117,143500,754792330,2275,2270,2275,2270,25
20231117,143400,754735515,2280,2265,2280,2260,920
20231117,143300,752651085,2280,2250,2295,2250,1370
20231117,143200,749567820,2250,2230,2255,2230,4619
20231117,143100,739267215,2230,2245,2250,2225,18900
20231117,143000,697069840,2245,2245,2255,2245,27
20231117,142900,697009200,2245,2255,2255,2245,13940
20231117,142800,665590510,2255,2270,2280,2255,11997
20231117,142700,638469675,2270,2275,2280,2260,17277
20231117,142600,599332405,2280,2295,2295,2280,14659
20231117,142500,565830270,2295,2295,2295,2295,0
20231117,142400,565830270,2295,2300,2300,2295,4460
20231117,142300,555579570,2315,2315,2315,2315,0
20231117,142200,555579570,2315,2300,2315,2300,12283
20231117,142100,527328625,2300,2300,2300,2295,8384
20231117,142000,508048745,2325,2310,2325,2300,20001
20231117,141900,462027360,2325,2325,2325,2325,0
20231117,141800,462027360,2325,2310,2325,2310,14
20231117,141700,461994960,2325,2325,2325,2325,0
20231117,141600,461994960,2325,2325,2330,2325,457
20231117,141500,460932430,2325,2320,2325,2320,2000
20231117,141400,456286170,2325,2325,2325,2325,0
20231117,141300,456286170,2325,2310,2325,2310,2000
20231117,141200,451658715,2310,2310,2310,2310,0
20231117,141100,451658715,2310,2290,2310,2290,410
20231117,141000,450719795,2310,2310,2310,2310,0
20231117,140900,450719795,2310,2310,2310,2310,0
20231117,140800,450719795,2310,2310,2310,2310,0
20231117,140700,450719795,2310,2310,2310,2310,0
20231117,140600,450719795,2310,2305,2310,2290,15
20231117,140500,450685215,2305,2310,2310,2285,7386
20231117,140400,433754610,2295,2325,2325,2290,9638
20231117,140300,411526755,2345,2345,2345,2325,112
20231117,140200,411266115,2345,2330,2345,2325,1102
20231117,140100,408703025,2330,2350,2350,2320,6707
20231117,140000,393096280,2350,2350,2350,2350,515
20231117,135900,391886030,2350,2350,2350,2350,1685
20231117,135800,387926280,2350,2350,2350,2350,0
20231117,135700,387926280,2350,2350,2350,2350,0
20231117,135600,387926280,2350,2350,2350,2350,0
20231117,135500,387926280,2350,2350,2350,2350,0
20231117,135400,387926280,2350,2350,2350,2350,0
20231117,135300,387926280,2350,2350,2350,2350,1
20231117,135200,387923930,2330,2330,2330,2330,0
20231117,135100,387923930,2330,2330,2330,2330,0
20231117,135000,387923930,2330,2330,2330,2330,100
20231117,134900,387690930,2330,2335,2335,2330,1129
20231117,134800,385054725,2340,2340,2340,2340,300
20231117,134700,384352725,2340,2345,2345,2340,488
20231117,134600,383208410,2350,2345,2350,2345,12
20231117,134500,383180260,2350,2350,2350,2350,0
20231117,134400,383180260,2350,2350,2350,2350,0
20231117,134300,383180260,2350,2350,2350,2350,0
20231117,134200,383180260,2350,2350,2350,2350,13
20231117,134100,383149710,2345,2345,2345,2345,1000
20231117,134000,380804710,2350,2350,2350,2350,3
20231117,133900,380797660,2350,2350,2350,2350,42
20231117,133800,380698960,2350,2350,2350,2350,0
20231117,133700,380698960,2350,2350,2350,2350,123
20231117,133600,380409910,2360,2360,2360,2360,0
20231117,133500,380409910,2360,2360,2360,2360,0
20231117,133400,380409910,2360,2360,2360,2360,1
20231117,133300,380407550,2360,2360,2360,2360,1
20231117,133200,380405190,2345,2345,2345,2345,0
20231117,133100,380405190,2345,2345,2345,2345,1
20231117,133000,380402845,2365,2365,2365,2365,1006
20231117,132900,378023655,2365,2365,2365,2365,1000
20231117,132800,375658655,2370,2370,2370,2370,0
20231117,132700,375658655,2370,2370,2370,2370,1
20231117,132600,375656285,2375,2375,2375,2375,10
20231117,132500,375632535,2345,2360,2360,2345,12844
20231117,132400,345346685,2375,2370,2375,2365,2501
20231117,132300,339406835,2375,2360,2375,2360,11005
20231117,132200,313419960,2375,2360,2375,2360,3017
20231117,132100,306260205,2360,2365,2365,2360,242
20231117,132000,305687905,2375,2375,2380,2375,2107
20231117,131900,300683770,2375,2365,2375,2350,78
20231117,131800,300499220,2350,2345,2360,2345,18899
20231117,131700,256089185,2335,2330,2335,2330,5889
20231117,131600,242366945,2330,2325,2330,2325,12
20231117,131500,242339035,2330,2330,2330,2330,0
20231117,131400,242339035,2330,2320,2330,2320,4322
20231117,131300,232307810,2320,2320,2320,2320,502
20231117,131200,231143170,2310,2310,2310,2310,0
20231117,131100,231143170,2310,2315,2320,2310,1747
20231117,131000,227103850,2315,2315,2315,2315,0
20231117,130900,227103850,2315,2315,2315,2315,0
20231117,130800,227103850,2315,2315,2315,2315,2
20231117,130700,227099220,2310,2310,2310,2310,1000
20231117,130600,224789220,2310,2310,2310,2310,100
20231117,130500,224558220,2305,2305,2305,2305,1546
20231117,130400,220994690,2305,2305,2305,2305,2
20231117,130300,220990080,2305,2300,2305,2300,311
20231117,130200,220274750,2295,2290,2295,2290,4593
20231117,130100,209734075,2295,2295,2295,2295,0
20231117,130000,209734075,2295,2295,2295,2295,1
20231117,125900,209731780,2285,2285,2285,2285,5500
20231117,125800,197164280,2285,2285,2285,2285,0
20231117,125700,197164280,2285,2275,2285,2275,898
20231117,125600,195117820,2275,2275,2275,2275,500
20231117,125500,193980320,2275,2275,2275,2275,0
20231117,125400,193980320,2275,2275,2275,2275,0
20231117,125300,193980320,2275,2275,2275,2275,0
20231117,125200,193980320,2275,2275,2275,2275,0
20231117,125100,193980320,2275,2275,2275,2275,404
20231117,125000,193061220,2285,2285,2285,2285,0
20231117,124900,193061220,2285,2275,2285,2275,8
20231117,124800,193043010,2290,2290,2290,2290,0
20231117,124700,193043010,2290,2290,2290,2290,0
20231117,124600,193043010,2290,2290,2290,2290,0
20231117,124500,193043010,2290,2290,2290,2290,0
20231117,124400,193043010,2290,2290,2290,2290,0
20231117,124300,193043010,2290,2290,2290,2290,1
20231117,124200,193040720,2275,2290,2290,2275,2
20231117,124100,193036155,2285,2285,2285,2285,1
20231117,124000,193033870,2290,2290,2290,2290,0
20231117,123900,193033870,2290,2290,2290,2290,185
20231117,123800,192610220,2290,2290,2290,2290,0
20231117,123700,192610220,2290,2290,2290,2290,0
20231117,123600,192610220,2290,2290,2290,2290,2
20231117,123500,192605640,2280,2280,2280,2280,0
20231117,123400,192605640,2280,2270,2280,2270,7603
20231117,123300,175288675,2265,2265,2265,2265,0
20231117,123200,175288675,2265,2265,2265,2265,0
20231117,123100,175288675,2265,2265,2265,2265,0
20231117,123000,175288675,2265,2265,2265,2265,2
20231117,122900,175284145,2260,2260,2260,2260,0
20231117,122800,175284145,2260,2260,2260,2260,0
20231117,122700,175284145,2260,2260,2260,2260,0
20231117,122600,175284145,2260,2260,2260,2260,106
20231117,122500,175044585,2270,2270,2270,2270,0
20231117,122400,175044585,2270,2270,2270,2255,397
20231117,122300,174149185,2260,2260,2260,2260,0
20231117,122200,174149185,2260,2260,2260,2260,0
20231117,122100,174149185,2260,2260,2260,2260,2000
20231117,122000,169629185,2265,2265,2265,2265,0
20231117,121900,169629185,2265,2265,2265,2265,10
20231117,121800,169606535,2270,2270,2270,2270,0
20231117,121700,169606535,2270,2270,2270,2270,1
20231117,121600,169604265,2260,2260,2260,2260,0
20231117,121500,169604265,2260,2260,2260,2260,0
20231117,121400,169604265,2260,2260,2260,2260,0
20231117,121300,169604265,2260,2260,2260,2260,1234
20231117,121200,166815425,2260,2260,2260,2260,0
20231117,121100,166815425,2260,2260,2260,2260,0
20231117,121000,166815425,2260,2260,2260,2260,0
20231117,120900,166815425,2260,2260,2260,2260,0
20231117,120800,166815425,2260,2260,2260,2260,0
20231117,120700,166815425,2260,2260,2260,2260,0
20231117,120600,166815425,2260,2260,2260,2260,22
20231117,120500,166765705,2260,2260,2260,2260,31
20231117,120400,166695645,2260,2260,2260,2260,269
20231117,120300,166087705,2260,2260,2260,2260,0
20231117,120200,166087705,2260,2260,2260,2260,0
20231117,120100,166087705,2260,2260,2260,2260,0
20231117,120000,166087705,2260,2265,2265,2260,1902
20231117,115900,161786625,2280,2280,2280,2280,0
20231117,115800,161786625,2280,2280,2280,2280,0
20231117,115700,161786625,2280,2280,2280,2280,0
20231117,115600,161786625,2280,2280,2280,2280,0
20231117,115500,161786625,2280,2265,2280,2265,610
20231117,115400,160404525,2270,2270,2270,2270,32
20231117,115300,160331885,2275,2275,2275,2275,20
20231117,115200,160286385,2280,2280,2280,2280,0
20231117,115100,160286385,2280,2275,2280,2275,40
20231117,115000,160195235,2280,2280,2280,2280,10
20231117,114900,160172435,2280,2280,2280,2280,18
20231117,114800,160131395,2260,2270,2270,2260,1212
20231117,114700,157384365,2285,2285,2285,2285,50
20231117,114600,157270115,2290,2290,2290,2290,0
20231117,114500,157270115,2290,2290,2290,2290,0
20231117,114400,157270115,2290,2290,2290,2290,0
20231117,114300,157270115,2290,2290,2290,2290,100
20231117,114200,157041115,2290,2290,2290,2290,0
20231117,114100,157041115,2290,2290,2290,2290,0
20231117,114000,157041115,2290,2290,2290,2290,0
20231117,113900,157041115,2290,2290,2290,2290,0
20231117,113800,157041115,2290,2290,2290,2290,0
20231117,113700,157041115,2290,2290,2290,2290,218
20231117,113600,156541895,2290,2290,2290,2290,0
20231117,113500,156541895,2290,2290,2290,2290,0
20231117,113400,156541895,2290,2290,2290,2290,0
20231117,113300,156541895,2290,2290,2290,2290,0
20231117,113200,156541895,2290,2290,2290,2290,0
20231117,113100,156541895,2290,2290,2290,2290,33
20231117,113000,156466325,2290,2290,2290,2290,0
20231117,112900,156466325,2290,2290,2290,2290,0
20231117,112800,156466325,2290,2290,2290,2290,0
20231117,112700,156466325,2290,2290,2290,2290,0
20231117,112600,156466325,2290,2290,2290,2290,0
20231117,112500,156466325,2290,2290,2290,2290,65
20231117,112400,156317475,2290,2290,2290,2290,90
20231117,112300,156111375,2290,2290,2290,2290,0
20231117,112200,156111375,2290,2290,2290,2290,0
20231117,112100,156111375,2290,2290,2290,2290,0
20231117,112000,156111375,2290,2270,2290,2270,2
20231117,111900,156106815,2275,2275,2275,2275,0
20231117,111800,156106815,2275,2275,2275,2275,10
20231117,111700,156084065,2275,2275,2275,2275,813
20231117,111600,154234490,2275,2275,2275,2275,0
20231117,111500,154234490,2275,2275,2275,2275,0
20231117,111400,154234490,2275,2275,2275,2275,1100
20231117,111300,151731990,2275,2275,2275,2275,0
20231117,111200,151731990,2275,2275,2275,2275,0
20231117,111100,151731990,2275,2275,2275,2275,0
20231117,111000,151731990,2275,2265,2275,2265,89
20231117,110900,151530395,2275,2275,2275,2275,86
20231117,110800,151334745,2275,2260,2285,2260,500
20231117,110700,150203690,2250,2260,2260,2250,967
20231117,110600,148018540,2260,2260,2260,2260,0
20231117,110500,148018540,2260,2260,2260,2260,580
20231117,110400,146707740,2260,2260,2260,2260,10
20231117,110300,146685140,2255,2255,2255,2255,34
20231117,110200,146608470,2255,2255,2255,2255,866
20231117,110100,144655640,2255,2255,2255,2255,0
20231117,110000,144655640,2255,2255,2255,2255,0
20231117,105900,144655640,2255,2250,2255,2245,203
20231117,105800,144199185,2255,2255,2255,2255,0
20231117,105700,144199185,2255,2255,2255,2255,1
20231117,105600,144196930,2250,2250,2250,2250,0
20231117,105500,144196930,2250,2250,2250,2250,0
20231117,105400,144196930,2250,2250,2250,2245,531
20231117,105300,143002185,2255,2255,2255,2255,0
20231117,105200,143002185,2255,2255,2255,2255,0
20231117,105100,143002185,2255,2260,2260,2250,4890
20231117,105000,131964375,2265,2265,2265,2265,0
20231117,104900,131964375,2265,2265,2265,2265,0
20231117,104800,131964375,2265,2265,2265,2265,308
20231117,104700,131266755,2285,2285,2285,2285,0
20231117,104600,131266755,2285,2285,2285,2285,600
20231117,104500,129895755,2285,2285,2285,2285,0
20231117,104400,129895755,2285,2285,2285,2285,0
20231117,104300,129895755,2285,2285,2285,2285,0
20231117,104200,129895755,2285,2285,2285,2285,0
20231117,104100,129895755,2285,2285,2285,2285,0
20231117,104000,129895755,2285,2265,2295,2265,1210
20231117,103900,127143075,2285,2285,2285,2285,0
20231117,103800,127143075,2285,2275,2285,2275,101
20231117,103700,126913290,2275,2255,2275,2255,7733
20231117,103600,109427895,2250,2250,2250,2250,0
20231117,103500,109427895,2250,2250,2250,2250,122
20231117,103400,109153395,2255,2255,2255,2255,967
20231117,103300,106972810,2250,2255,2255,2245,802
20231117,103200,105171305,2245,2245,2245,2245,100
20231117,103100,104946805,2255,2250,2255,2250,565
20231117,103000,103675395,2260,2250,2260,2250,256
20231117,102900,103099385,2250,2250,2250,2250,1890
20231117,102800,98846885,2250,2250,2250,2250,1410
20231117,102700,95674385,2260,2260,2260,2260,0
20231117,102600,95674385,2260,2260,2260,2260,0
20231117,102500,95674385,2260,2260,2260,2260,0
20231117,102400,95674385,2260,2260,2260,2260,0
20231117,102300,95674385,2260,2260,2260,2260,0
20231117,102200,95674385,2260,2260,2260,2260,0
20231117,102100,95674385,2260,2260,2260,2260,0
20231117,102000,95674385,2260,2260,2260,2260,13
20231117,101900,95645005,2270,2270,2270,2270,0
20231117,101800,95645005,2270,2270,2270,2270,0
20231117,101700,95645005,2270,2270,2270,2270,0
20231117,101600,95645005,2270,2270,2270,2270,0
20231117,101500,95645005,2270,2270,2270,2270,30
20231117,101400,95576905,2270,2270,2270,2270,0
20231117,101300,95576905,2270,2270,2270,2270,0
20231117,101200,95576905,2270,2270,2270,2270,0
20231117,101100,95576905,2270,2270,2270,2270,0
20231117,101000,95576905,2270,2250,2270,2250,2
20231117,100900,95572385,2270,2270,2270,2270,0
20231117,100800,95572385,2270,2265,2270,2250,1633
20231117,100700,91881135,2270,2270,2270,2270,0
20231117,100600,91881135,2270,2270,2270,2270,0
20231117,100500,91881135,2270,2270,2270,2270,0
20231117,100400,91881135,2270,2270,2270,2270,30
20231117,100300,91813035,2260,2280,2280,2260,2004
20231117,100200,87279720,2265,2265,2265,2265,0
20231117,100100,87279720,2265,2265,2265,2265,10
20231117,100000,87257070,2280,2280,2280,2280,0
20231117,095900,87257070,2280,2280,2280,2280,1000
20231117,095800,84977070,2285,2265,2285,2265,52
20231117,095700,84859220,2260,2260,2260,2260,0
20231117,095600,84859220,2260,2260,2260,2260,0
20231117,095500,84859220,2260,2260,2260,2260,151
20231117,095400,84517960,2265,2265,2265,2265,0
20231117,095300,84517960,2265,2250,2265,2245,2168
20231117,095200,79640480,2250,2250,2250,2250,80
20231117,095100,79460480,2265,2265,2265,2265,0
20231117,095000,79460480,2265,2265,2265,2265,0
20231117,094900,79460480,2265,2265,2265,2265,400
20231117,094800,78554480,2265,2265,2265,2265,1
20231117,094700,78552215,2260,2260,2260,2260,0
20231117,094600,78552215,2260,2260,2260,2260,0
20231117,094500,78552215,2260,2265,2265,2260,7
20231117,094400,78536390,2260,2260,2260,2260,0
20231117,094300,78536390,2260,2260,2260,2260,262
20231117,094200,77944270,2265,2260,2265,2245,2532
20231117,094100,72240970,2265,2265,2265,2265,0
20231117,094000,72240970,2265,2265,2265,2265,17
20231117,093900,72202465,2260,2260,2260,2260,0
20231117,093800,72202465,2260,2260,2260,2260,50
20231117,093700,72089465,2260,2260,2260,2260,0
20231117,093600,72089465,2260,2275,2275,2260,1089
20231117,093500,69626750,2300,2285,2300,2285,300
20231117,093400,68941235,2300,2300,2300,2300,0
20231117,093300,68941235,2300,2290,2300,2290,100
20231117,093200,68711375,2290,2275,2290,2275,1256
20231117,093100,65847830,2280,2280,2280,2280,0
20231117,093000,65847830,2280,2270,2280,2270,100
20231117,092900,65620140,2255,2255,2255,2255,34
20231117,092800,65543470,2250,2250,2250,2250,630
20231117,092700,64125970,2250,2250,2250,2250,2000
20231117,092600,59625970,2270,2270,2270,2270,0
20231117,092500,59625970,2270,2270,2270,2270,0
20231117,092400,59625970,2270,2270,2270,2270,0
20231117,092300,59625970,2270,2260,2270,2250,1668
20231117,092200,55870240,2275,2260,2275,2255,2503
20231117,092100,50219900,2275,2275,2275,2275,200
20231117,092000,49764900,2275,2270,2275,2270,4
20231117,091900,49755805,2255,2255,2255,2255,1
20231117,091800,49753550,2255,2255,2255,2255,4
20231117,091700,49744530,2275,2280,2280,2255,23
20231117,091600,49692520,2280,2280,2280,2250,6120
20231117,091500,35857215,2285,2285,2285,2285,0
20231117,091400,35857215,2285,2275,2285,2275,14
20231117,091300,35825275,2285,2280,2285,2280,62
20231117,091200,35683910,2280,2290,2290,2280,22
20231117,091100,35633690,2285,2285,2285,2285,112
20231117,091000,35377770,2290,2290,2290,2285,220
20231117,090900,34874190,2290,2290,2290,2290,2473
20231117,090800,29211020,2290,2295,2295,2290,2230
20231117,090700,24095895,2290,2305,2305,2290,1752
20231117,090600,20059270,2305,2310,2310,2305,1188
20231117,090500,17316120,2330,2330,2330,2330,1
20231117,090400,17313790,2325,2325,2325,2325,1290
20231117,090300,14314540,2325,2325,2325,2325,1
20231117,090200,14312215,2310,2310,2310,2310,10
20231117,090100,14289115,2305,2315,2335,2300,2073
20231117,090000,9505650,2345,2345,2350,2310,4054