stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,210400,3522243805,5050,5050,5050,5050,10517
20231116,210300,3522243805,5050,5050,5050,5050,0
20231116,210200,3522243805,5050,5050,5050,5050,0
20231116,210100,3522243805,5050,5050,5050,5050,0
20231116,210000,3522243805,5050,5050,5050,5050,0
20231116,205900,3522243805,5050,5050,5050,5050,0
20231116,205800,3522243805,5050,5050,5050,5050,0
20231116,205700,3522243805,5050,5050,5050,5050,0
20231116,205600,3522243805,5050,5050,5050,5050,0
20231116,205500,3522243805,5050,5050,5050,5050,0
20231116,205400,3522243805,5050,5050,5050,5050,0
20231116,205300,3522243805,5050,5050,5050,5050,0
20231116,205200,3522243805,5050,5050,5050,5050,0
20231116,205100,3522243805,5050,5050,5050,5050,0
20231116,205000,3522243805,5050,5050,5050,5050,0
20231116,204900,3522243805,5050,5050,5050,5050,0
20231116,204800,3522243805,5050,5050,5050,5050,0
20231116,204700,3522243805,5050,5050,5050,5050,0
20231116,204600,3522243805,5050,5050,5050,5050,0
20231116,204500,3522243805,5050,5050,5050,5050,0
20231116,204400,3522243805,5050,5050,5050,5050,0
20231116,204300,3522243805,5050,5050,5050,5050,0
20231116,204200,3522243805,5050,5050,5050,5050,0
20231116,204100,3522243805,5050,5050,5050,5050,0
20231116,204000,3522243805,5050,5050,5050,5050,0
20231116,203900,3522243805,5050,5050,5050,5050,0
20231116,203800,3522243805,5050,5050,5050,5050,0
20231116,203700,3522243805,5050,5050,5050,5050,0
20231116,203600,3522243805,5050,5050,5050,5050,0
20231116,203500,3522243805,5050,5050,5050,5050,0
20231116,203400,3522243805,5050,5050,5050,5050,10517
20231116,203300,3522243805,5050,5050,5050,5050,0
20231116,203200,3522243805,5050,5050,5050,5050,0
20231116,203100,3522243805,5050,5050,5050,5050,0
20231116,203000,3522243805,5050,5050,5050,5050,0
20231116,202900,3522243805,5050,5050,5050,5050,0
20231116,202800,3522243805,5050,5050,5050,5050,0
20231116,202700,3522243805,5050,5050,5050,5050,0
20231116,202600,3522243805,5050,5050,5050,5050,0
20231116,202500,3522243805,5050,5050,5050,5050,0
20231116,202400,3522243805,5050,5050,5050,5050,0
20231116,202300,3522243805,5050,5050,5050,5050,0
20231116,202200,3522243805,5050,5050,5050,5050,0
20231116,202100,3522243805,5050,5050,5050,5050,0
20231116,202000,3522243805,5050,5050,5050,5050,0
20231116,201900,3522243805,5050,5050,5050,5050,0
20231116,201800,3522243805,5050,5050,5050,5050,0
20231116,201700,3522243805,5050,5050,5050,5050,0
20231116,201600,3522243805,5050,5050,5050,5050,0
20231116,201500,3522243805,5050,5050,5050,5050,0
20231116,201400,3522243805,5050,5050,5050,5050,0
20231116,201300,3522243805,5050,5050,5050,5050,0
20231116,201200,3522243805,5050,5050,5050,5050,0
20231116,201100,3522243805,5050,5050,5050,5050,0
20231116,201000,3522243805,5050,5050,5050,5050,0
20231116,200900,3522243805,5050,5050,5050,5050,0
20231116,200800,3522243805,5050,5050,5050,5050,0
20231116,200700,3522243805,5050,5050,5050,5050,0
20231116,200600,3522243805,5050,5050,5050,5050,0
20231116,200500,3522243805,5050,5050,5050,5050,0
20231116,200400,3522243805,5050,5050,5050,5050,10517
20231116,200300,3522243805,5050,5050,5050,5050,0
20231116,200200,3522243805,5050,5050,5050,5050,0
20231116,200100,3522243805,5050,5050,5050,5050,0
20231116,200000,3522243805,5050,5050,5050,5050,0
20231116,195900,3522243805,5050,5050,5050,5050,0
20231116,195800,3522243805,5050,5050,5050,5050,0
20231116,195700,3522243805,5050,5050,5050,5050,0
20231116,195600,3522243805,5050,5050,5050,5050,0
20231116,195500,3522243805,5050,5050,5050,5050,0
20231116,195400,3522243805,5050,5050,5050,5050,0
20231116,195300,3522243805,5050,5050,5050,5050,0
20231116,195200,3522243805,5050,5050,5050,5050,0
20231116,195100,3522243805,5050,5050,5050,5050,0
20231116,195000,3522243805,5050,5050,5050,5050,0
20231116,194900,3522243805,5050,5050,5050,5050,0
20231116,194800,3522243805,5050,5050,5050,5050,0
20231116,194700,3522243805,5050,5050,5050,5050,0
20231116,194600,3522243805,5050,5050,5050,5050,0
20231116,194500,3522243805,5050,5050,5050,5050,0
20231116,194400,3522243805,5050,5050,5050,5050,0
20231116,194300,3522243805,5050,5050,5050,5050,0
20231116,194200,3522243805,5050,5050,5050,5050,0
20231116,194100,3522243805,5050,5050,5050,5050,0
20231116,194000,3522243805,5050,5050,5050,5050,0
20231116,193900,3522243805,5050,5050,5050,5050,0
20231116,193800,3522243805,5050,5050,5050,5050,0
20231116,193700,3522243805,5050,5050,5050,5050,0
20231116,193600,3522243805,5050,5050,5050,5050,0
20231116,193500,3522243805,5050,5050,5050,5050,0
20231116,193400,3522243805,5050,5050,5050,5050,10517
20231116,193300,3522243805,5050,5050,5050,5050,0
20231116,193200,3522243805,5050,5050,5050,5050,0
20231116,193100,3522243805,5050,5050,5050,5050,0
20231116,193000,3522243805,5050,5050,5050,5050,0
20231116,192900,3522243805,5050,5050,5050,5050,0
20231116,192800,3522243805,5050,5050,5050,5050,0
20231116,192700,3522243805,5050,5050,5050,5050,0
20231116,192600,3522243805,5050,5050,5050,5050,0
20231116,192500,3522243805,5050,5050,5050,5050,0
20231116,192400,3522243805,5050,5050,5050,5050,0
20231116,192300,3522243805,5050,5050,5050,5050,0
20231116,192200,3522243805,5050,5050,5050,5050,0
20231116,192100,3522243805,5050,5050,5050,5050,0
20231116,192000,3522243805,5050,5050,5050,5050,0
20231116,191900,3522243805,5050,5050,5050,5050,0
20231116,191800,3522243805,5050,5050,5050,5050,0
20231116,191700,3522243805,5050,5050,5050,5050,0
20231116,191600,3522243805,5050,5050,5050,5050,0
20231116,191500,3522243805,5050,5050,5050,5050,0
20231116,191400,3522243805,5050,5050,5050,5050,0
20231116,191300,3522243805,5050,5050,5050,5050,0
20231116,191200,3522243805,5050,5050,5050,5050,0
20231116,191100,3522243805,5050,5050,5050,5050,0
20231116,191000,3522243805,5050,5050,5050,5050,0
20231116,190900,3522243805,5050,5050,5050,5050,0
20231116,190800,3522243805,5050,5050,5050,5050,0
20231116,190700,3522243805,5050,5050,5050,5050,0
20231116,190600,3522243805,5050,5050,5050,5050,0
20231116,190500,3522243805,5050,5050,5050,5050,0
20231116,190400,3522243805,5050,5050,5050,5050,10517
20231116,190300,3522243805,5050,5050,5050,5050,0
20231116,190200,3522243805,5050,5050,5050,5050,0
20231116,190100,3522243805,5050,5050,5050,5050,0
20231116,190000,3522243805,5050,5050,5050,5050,0
20231116,185900,3522243805,5050,5050,5050,5050,0
20231116,185800,3522243805,5050,5050,5050,5050,0
20231116,185700,3522243805,5050,5050,5050,5050,0
20231116,185600,3522243805,5050,5050,5050,5050,0
20231116,185500,3522243805,5050,5050,5050,5050,0
20231116,185400,3522243805,5050,5050,5050,5050,0
20231116,185300,3522243805,5050,5050,5050,5050,0
20231116,185200,3522243805,5050,5050,5050,5050,0
20231116,185100,3522243805,5050,5050,5050,5050,0
20231116,185000,3522243805,5050,5050,5050,5050,0
20231116,184900,3522243805,5050,5050,5050,5050,0
20231116,184800,3522243805,5050,5050,5050,5050,0
20231116,184700,3522243805,5050,5050,5050,5050,0
20231116,184600,3522243805,5050,5050,5050,5050,0
20231116,184500,3522243805,5050,5050,5050,5050,0
20231116,184400,3522243805,5050,5050,5050,5050,0
20231116,184300,3522243805,5050,5050,5050,5050,0
20231116,184200,3522243805,5050,5050,5050,5050,0
20231116,184100,3522243805,5050,5050,5050,5050,0
20231116,184000,3522243805,5050,5050,5050,5050,0
20231116,183900,3522243805,5050,5050,5050,5050,0
20231116,183800,3522243805,5050,5050,5050,5050,0
20231116,183700,3522243805,5050,5050,5050,5050,0
20231116,183600,3522243805,5050,5050,5050,5050,0
20231116,183500,3522243805,5050,5050,5050,5050,0
20231116,183400,3522243805,5050,5050,5050,5050,10517
20231116,183300,3522243805,5050,5050,5050,5050,0
20231116,183200,3522243805,5050,5050,5050,5050,0
20231116,183100,3522243805,5050,5050,5050,5050,0
20231116,183000,3522243805,5050,5050,5050,5050,0
20231116,182900,3522243805,5050,5050,5050,5050,0
20231116,182800,3522243805,5050,5050,5050,5050,0
20231116,182700,3522243805,5050,5050,5050,5050,0
20231116,182600,3522243805,5050,5050,5050,5050,0
20231116,182500,3522243805,5050,5050,5050,5050,0
20231116,182400,3522243805,5050,5050,5050,5050,0
20231116,182300,3522243805,5050,5050,5050,5050,0
20231116,182200,3522243805,5050,5050,5050,5050,0
20231116,182100,3522243805,5050,5050,5050,5050,0
20231116,182000,3522243805,5050,5050,5050,5050,0
20231116,181900,3522243805,5050,5050,5050,5050,0
20231116,181800,3522243805,5050,5050,5050,5050,0
20231116,181700,3522243805,5050,5050,5050,5050,0
20231116,181600,3522243805,5050,5050,5050,5050,0
20231116,181500,3522243805,5050,5050,5050,5050,0
20231116,181400,3522243805,5050,5050,5050,5050,0
20231116,181300,3522243805,5050,5050,5050,5050,0
20231116,181200,3522243805,5050,5050,5050,5050,0
20231116,181100,3522243805,5050,5050,5050,5050,0
20231116,181000,3522243805,5050,5050,5050,5050,0
20231116,180900,3522243805,5050,5050,5050,5050,0
20231116,180800,3522243805,5050,5050,5050,5050,0
20231116,180700,3522243805,5050,5050,5050,5050,0
20231116,180600,3522243805,5050,5050,5050,5050,0
20231116,180500,3522243805,5050,5050,5050,5050,0
20231116,180400,3522243805,5050,5050,5050,5050,10517
20231116,180300,3522243805,5050,5050,5050,5050,0
20231116,180200,3522243805,5050,5050,5050,5050,0
20231116,180100,3522243805,5050,5050,5050,5050,0
20231116,180000,3522243805,5050,5050,5050,5050,0
20231116,175900,3522243805,5050,5050,5050,5050,0
20231116,175800,3522243805,5050,5050,5050,5050,0
20231116,175700,3522243805,5050,5050,5050,5050,0
20231116,175600,3522243805,5050,5050,5050,5050,0
20231116,175500,3522243805,5050,5050,5050,5050,0
20231116,175400,3522243805,5050,5050,5050,5050,0
20231116,175300,3522243805,5050,5050,5050,5050,0
20231116,175200,3522243805,5050,5050,5050,5050,0
20231116,175100,3522243805,5050,5050,5050,5050,0
20231116,175000,3522243805,5050,5050,5050,5050,0
20231116,174900,3522243805,5050,5050,5050,5050,0
20231116,174800,3522243805,5050,5050,5050,5050,0
20231116,174700,3522243805,5050,5050,5050,5050,0
20231116,174600,3522243805,5050,5050,5050,5050,0
20231116,174500,3522243805,5050,5050,5050,5050,0
20231116,174400,3522243805,5050,5050,5050,5050,0
20231116,174300,3522243805,5050,5050,5050,5050,0
20231116,174200,3522243805,5050,5050,5050,5050,0
20231116,174100,3522243805,5050,5050,5050,5050,0
20231116,174000,3522243805,5050,5050,5050,5050,0
20231116,173900,3522243805,5050,5050,5050,5050,0
20231116,173800,3522243805,5050,5050,5050,5050,0
20231116,173700,3522243805,5050,5050,5050,5050,0
20231116,173600,3522243805,5050,5050,5050,5050,0
20231116,173500,3522243805,5050,5050,5050,5050,0
20231116,173400,3522243805,5050,5050,5050,5050,10517
20231116,173300,3522243805,5050,5050,5050,5050,0
20231116,173200,3522243805,5050,5050,5050,5050,0
20231116,173100,3522243805,5050,5050,5050,5050,0
20231116,173000,3522243805,5050,5050,5050,5050,0
20231116,172900,3522243805,5050,5050,5050,5050,0
20231116,172800,3522243805,5050,5050,5050,5050,0
20231116,172700,3522243805,5050,5050,5050,5050,0
20231116,172600,3522243805,5050,5050,5050,5050,0
20231116,172500,3522243805,5050,5050,5050,5050,0
20231116,172400,3522243805,5050,5050,5050,5050,0
20231116,172300,3522243805,5050,5050,5050,5050,0
20231116,172200,3522243805,5050,5050,5050,5050,0
20231116,172100,3522243805,5050,5050,5050,5050,0
20231116,172000,3522243805,5050,5050,5050,5050,0
20231116,171900,3522243805,5050,5050,5050,5050,0
20231116,171800,3522243805,5050,5050,5050,5050,0
20231116,171700,3522243805,5050,5050,5050,5050,0
20231116,171600,3522243805,5050,5050,5050,5050,0
20231116,171500,3522243805,5050,5050,5050,5050,0
20231116,171400,3522243805,5050,5050,5050,5050,0
20231116,171300,3522243805,5050,5050,5050,5050,0
20231116,171200,3522243805,5050,5050,5050,5050,0
20231116,171100,3522243805,5050,5050,5050,5050,0
20231116,171000,3522243805,5050,5050,5050,5050,0
20231116,170900,3522243805,5050,5050,5050,5050,0
20231116,170800,3522243805,5050,5050,5050,5050,0
20231116,170700,3522243805,5050,5050,5050,5050,0
20231116,170600,3522243805,5050,5050,5050,5050,0
20231116,170500,3522243805,5050,5050,5050,5050,0
20231116,170400,3522243805,5050,5050,5050,5050,10517
20231116,170300,3522243805,5050,5050,5050,5050,0
20231116,170200,3522243805,5050,5050,5050,5050,0
20231116,170100,3522243805,5050,5050,5050,5050,0
20231116,170000,3522243805,5050,5050,5050,5050,0
20231116,165900,3522243805,5050,5050,5050,5050,0
20231116,165800,3522243805,5050,5050,5050,5050,0
20231116,165700,3522243805,5050,5050,5050,5050,0
20231116,165600,3522243805,5050,5050,5050,5050,0
20231116,165500,3522243805,5050,5050,5050,5050,0
20231116,165400,3522243805,5050,5050,5050,5050,0
20231116,165300,3522243805,5050,5050,5050,5050,0
20231116,165200,3522243805,5050,5050,5050,5050,0
20231116,165100,3522243805,5050,5050,5050,5050,0
20231116,165000,3522243805,5050,5050,5050,5050,0
20231116,164900,3522243805,5050,5050,5050,5050,0
20231116,164800,3522243805,5050,5050,5050,5050,0
20231116,164700,3522243805,5050,5050,5050,5050,0
20231116,164600,3522243805,5050,5050,5050,5050,0
20231116,164500,3522243805,5050,5050,5050,5050,0
20231116,164400,3522243805,5050,5050,5050,5050,0
20231116,164300,3522243805,5050,5050,5050,5050,0
20231116,164200,3522243805,5050,5050,5050,5050,0
20231116,164100,3522243805,5050,5050,5050,5050,0
20231116,164000,3522243805,5050,5050,5050,5050,0
20231116,163900,3522243805,5050,5050,5050,5050,0
20231116,163800,3522243805,5050,5050,5050,5050,0
20231116,163700,3522243805,5050,5050,5050,5050,0
20231116,163600,3522243805,5050,5050,5050,5050,0
20231116,163500,3522243805,5050,5050,5050,5050,0
20231116,163400,3522243805,5050,5050,5050,5050,10517
20231116,163300,3522243805,5050,5050,5050,5050,0
20231116,163200,3522243805,5050,5050,5050,5050,0
20231116,163100,3522243805,5050,5050,5050,5050,0
20231116,163000,3522243805,5050,5050,5050,5050,10517
20231116,162900,3469132955,5080,5080,5080,5080,0
20231116,162800,3469132955,5080,5080,5080,5080,0
20231116,162700,3469132955,5080,5080,5080,5080,0
20231116,162600,3469132955,5080,5080,5080,5080,0
20231116,162500,3469132955,5080,5080,5080,5080,0
20231116,162400,3469132955,5080,5080,5080,5080,0
20231116,162300,3469132955,5080,5080,5080,5080,0
20231116,162200,3469132955,5080,5080,5080,5080,0
20231116,162100,3469132955,5080,5080,5080,5080,0
20231116,162000,3469132955,5080,5080,5080,5080,0
20231116,161900,3469132955,5080,5060,5080,5060,2237
20231116,161800,3457794765,5060,5050,5060,5050,94
20231116,161700,3457319355,5060,5060,5060,5060,472
20231116,161600,3454931035,5060,5070,5070,5060,634
20231116,161500,3451716965,5070,5060,5070,5050,2758
20231116,161400,3437779395,5060,5060,5070,5050,2519
20231116,161300,3425046115,5060,5060,5060,5050,714
20231116,161200,3421434275,5050,5060,5060,5050,3930
20231116,161100,3401567635,5060,5060,5070,5060,1143
20231116,161000,3395783065,5070,5070,5080,5060,302
20231116,160900,3394252915,5070,5060,5080,5060,842
20231116,160800,3389984115,5060,5080,5080,5060,1431
20231116,160700,3382729035,5080,5070,5080,5070,3030
20231116,160600,3367358745,5070,5070,5080,5070,144
20231116,160500,3366627655,5070,5080,5080,5070,754
20231116,160400,3362800935,5090,5090,5090,5090,201
20231116,160300,3361777845,5090,5080,5090,5080,830
20231116,160200,3357561435,5070,5080,5080,5070,801
20231116,160100,3353498485,5080,5090,5090,5080,1238
20231116,160000,3347200065,5080,5070,5080,5070,3400
20231116,155900,3329928175,5070,5080,5080,5070,168
20231116,155800,3329075895,5070,5070,5080,5070,1611
20231116,155700,3320908095,5070,5080,5080,5070,706
20231116,155600,3317321785,5080,5070,5080,5070,956
20231116,155500,3312473415,5080,5090,5090,5070,4533
20231116,155400,3289439365,5090,5090,5090,5090,755
20231116,155300,3285596415,5090,5090,5090,5090,156
20231116,155200,3284802375,5100,5100,5100,5100,100
20231116,155100,3284292375,5100,5100,5100,5090,1786
20231116,155000,3275199085,5100,5090,5100,5090,312
20231116,154900,3273608585,5100,5100,5100,5100,1439
20231116,154800,3266269685,5100,5090,5100,5090,1686
20231116,154700,3257687895,5090,5090,5100,5090,611
20231116,154600,3254573945,5090,5090,5100,5080,914
20231116,154500,3249916245,5090,5100,5100,5090,602
20231116,154400,3246852025,5090,5090,5090,5090,789
20231116,154300,3242836015,5090,5090,5090,5080,347
20231116,154200,3241070485,5100,5100,5110,5090,4010
20231116,154100,3220619525,5100,5090,5100,5080,5757
20231116,154000,3191269185,5090,5080,5090,5080,1879
20231116,153900,3181721385,5080,5070,5080,5070,771
20231116,153800,3177811905,5080,5080,5080,5070,119
20231116,153700,3177207565,5070,5070,5070,5070,852
20231116,153600,3172887925,5070,5070,5080,5050,12165
20231116,153500,3111354615,5070,5070,5080,5060,2268
20231116,153400,3099876775,5080,5080,5090,5080,1091
20231116,153300,3094329735,5080,5100,5100,5070,10800
20231116,153200,3039390115,5110,5100,5110,5090,8593
20231116,153100,2995562185,5100,5100,5110,5090,11806
20231116,153000,2935354525,5110,5090,5120,5090,23190
20231116,152900,2817040075,5090,5080,5090,5070,7018
20231116,152800,2781384715,5070,5080,5080,5060,9119
20231116,152700,2735099655,5070,5060,5080,5050,11292
20231116,152600,2677873905,5050,5010,5070,5010,22882
20231116,152500,2562628295,5010,5010,5020,5010,858
20231116,152400,2558328715,5010,5020,5020,5010,1526
20231116,152300,2550668275,5020,5020,5020,5020,479
20231116,152200,2548263695,5010,5010,5010,5010,228
20231116,152100,2547121415,5020,5010,5020,5000,426
20231116,152000,2544988275,5010,5020,5020,5010,1407
20231116,151900,2537936815,5010,5000,5020,5000,4488
20231116,151800,2515461065,5000,5010,5010,5000,2091
20231116,151700,2505004065,5000,5010,5010,5000,578
20231116,151600,2502113985,5010,5000,5010,5000,3413
20231116,151500,2485048975,5000,5010,5010,5000,2371
20231116,151400,2473193885,5000,5010,5010,5000,1577
20231116,151300,2465297695,5000,5010,5020,5000,2672
20231116,151200,2451931215,5010,5010,5010,5010,1864
20231116,151100,2442592575,5010,5020,5020,5000,5658
20231116,151000,2414264275,5010,5020,5020,5010,1433
20231116,150900,2407082845,5010,5020,5020,5010,343
20231116,150800,2405363195,5020,5020,5020,5020,0
20231116,150700,2405363195,5020,5010,5020,5010,3253
20231116,150600,2389037725,5020,5010,5020,5010,1166
20231116,150500,2383194065,5020,5020,5020,5010,729
20231116,150400,2379538405,5020,5020,5020,5020,145
20231116,150300,2378810505,5020,5020,5020,5010,1305
20231116,150200,2372261425,5020,5030,5030,5020,1901
20231116,150100,2362712255,5030,5030,5030,5020,1358
20231116,150000,2355882015,5030,5030,5040,5030,4154
20231116,145900,2334987375,5030,5030,5030,5030,0
20231116,145800,2334987375,5030,5030,5030,5020,24
20231116,145700,2334866675,5030,5030,5030,5020,3045
20231116,145600,2319550335,5030,5030,5030,5020,2228
20231116,145500,2308353675,5020,5020,5030,5010,3060
20231116,145400,2293006805,5020,5030,5030,5020,1059
20231116,145300,2287688035,5030,5030,5030,5020,2362
20231116,145200,2275824905,5030,5040,5040,5030,829
20231116,145100,2271654985,5040,5050,5050,5030,3093
20231116,145000,2256079305,5040,5050,5050,5040,1478
20231116,144900,2248629375,5050,5040,5050,5040,213
20231116,144800,2247555845,5040,5060,5060,5040,4956
20231116,144700,2222543035,5050,5070,5070,5050,2750
20231116,144600,2208640455,5070,5030,5070,5030,34010
20231116,144500,2037015005,5030,5020,5040,5020,4829
20231116,144400,2012702095,5020,5030,5030,5020,596
20231116,144300,2009709045,5030,5030,5030,5030,1674
20231116,144200,2001288825,5030,5030,5040,5030,2410
20231116,144100,1989166125,5030,5040,5040,5030,931
20231116,144000,1984482765,5030,5020,5030,5020,3060
20231116,143900,1969098725,5010,5030,5030,5010,4820
20231116,143800,1944896315,5030,5040,5040,5030,3087
20231116,143700,1929368055,5040,5030,5040,5030,5288
20231116,143600,1902760765,5030,5030,5030,5020,4295
20231116,143500,1881157815,5030,5020,5030,5010,6720
20231116,143400,1847425735,5020,5020,5020,5010,441
20231116,143300,1845212915,5010,4995,5010,4995,10778
20231116,143200,1791232510,4995,4990,4995,4990,265
20231116,143100,1789910085,4990,4990,4990,4990,0
20231116,143000,1789910085,4990,4990,4990,4990,1229
20231116,142900,1783777375,4985,4985,4985,4985,27
20231116,142800,1783642780,4985,4990,4990,4985,744
20231116,142700,1779930235,4990,4990,4995,4990,12
20231116,142600,1779870345,4990,4995,4995,4990,135
20231116,142500,1779196045,4995,4990,4995,4990,115
20231116,142400,1778621680,4990,4990,4990,4990,54
20231116,142300,1778352220,4990,4990,4995,4990,17
20231116,142200,1778267385,4990,4990,4990,4990,10
20231116,142100,1778217485,4990,4990,4990,4990,161
20231116,142000,1777414095,4990,4990,4990,4990,95
20231116,141900,1776940045,4990,4995,4995,4990,126
20231116,141800,1776310865,4995,5000,5000,4995,182
20231116,141700,1775400955,5010,5000,5010,5000,301
20231116,141600,1773895905,5000,5000,5000,5000,53
20231116,141500,1773630905,4990,5000,5000,4990,1666
20231116,141400,1765313975,5000,5000,5000,5000,310
20231116,141300,1763763975,5000,5010,5010,5000,301
20231116,141200,1762258965,5000,5000,5000,4995,2834
20231116,141100,1748089990,5000,5000,5010,4995,1163
20231116,141000,1742275820,5000,5000,5010,5000,1855
20231116,140900,1732998930,4995,4995,5000,4995,589
20231116,140800,1730054235,4995,5000,5010,4995,1225
20231116,140700,1723927495,5000,5000,5000,5000,864
20231116,140600,1719607495,5000,5010,5010,5000,3300
20231116,140500,1703107295,5010,5010,5010,5000,198
20231116,140400,1702116395,5010,4995,5010,4995,4782
20231116,140300,1678205180,4990,4995,4995,4990,177
20231116,140200,1677321855,5000,4980,5000,4980,3277
20231116,140100,1660967405,4980,4980,4980,4980,1008
20231116,140000,1655947565,4980,4980,4980,4980,378
20231116,135900,1654065125,4980,4980,4980,4980,0
20231116,135800,1654065125,4980,4980,4980,4980,22
20231116,135700,1653955565,4980,4980,4980,4980,30
20231116,135600,1653806165,4980,4980,4985,4980,596
20231116,135500,1650838080,4980,4985,4985,4980,216
20231116,135400,1649761400,4980,4985,4985,4980,2
20231116,135300,1649751435,4980,4980,4980,4980,5
20231116,135200,1649726535,4990,4985,4990,4980,112
20231116,135100,1649168380,4990,4990,4990,4990,24
20231116,135000,1649048620,4990,4990,4990,4990,728
20231116,134900,1645415900,4990,4985,4990,4980,1362
20231116,134800,1638624935,4985,4980,4985,4980,1446
20231116,134700,1631423735,4980,4975,4980,4975,322
20231116,134600,1629821780,4975,4960,4975,4960,5141
20231116,134500,1604272115,4965,4965,4965,4965,110
20231116,134400,1603725965,4965,4965,4965,4965,14
20231116,134300,1603656455,4965,4960,4965,4960,578
20231116,134200,1600789565,4960,4960,4960,4960,0
20231116,134100,1600789565,4960,4960,4960,4960,460
20231116,134000,1598507965,4960,4955,4960,4950,1447
20231116,133900,1591338100,4955,4960,4960,4955,141
20231116,133800,1590639115,4960,4960,4960,4960,60
20231116,133700,1590341515,4960,4955,4960,4950,5113
20231116,133600,1565020955,4955,4970,4970,4955,807
20231116,133500,1561021920,4970,4970,4970,4970,300
20231116,133400,1559530920,4970,4975,4975,4960,122
20231116,133300,1558925595,4975,4970,4975,4970,994
20231116,133200,1553981080,4955,4960,4960,4955,2403
20231116,133100,1542074150,4965,4960,4965,4960,2
20231116,133000,1542064225,4955,4965,4970,4950,271
20231116,132900,1540721440,4955,4955,4955,4950,309
20231116,132800,1539190545,4955,4960,4960,4950,2760
20231116,132700,1525516655,4960,4960,4960,4960,125
20231116,132600,1524896655,4960,4960,4960,4960,211
20231116,132500,1523850095,4970,4970,4970,4970,0
20231116,132400,1523850095,4970,4965,4970,4955,2441
20231116,132300,1511739995,4965,4970,4970,4965,79
20231116,132200,1511347560,4975,4975,4975,4970,158
20231116,132100,1510562275,4970,4970,4970,4970,1894
20231116,132000,1501149095,4970,4960,4970,4960,432
20231116,131900,1499006355,4960,4960,4960,4960,18
20231116,131800,1498917075,4955,4960,4960,4955,288
20231116,131700,1497488985,4955,4965,4975,4955,4815
20231116,131600,1473597470,4965,4970,4970,4965,1913
20231116,131500,1464098855,4975,4975,4975,4975,0
20231116,131400,1464098855,4975,4965,4975,4965,338
20231116,131300,1462420675,4965,4960,4965,4960,430
20231116,131200,1460286225,4965,4960,4965,4960,43
20231116,131100,1460072915,4960,4960,4960,4960,476
20231116,131000,1457711955,4965,4965,4965,4965,105
20231116,130900,1457190630,4965,4960,4970,4960,166
20231116,130800,1456366395,4960,4970,4970,4960,2990
20231116,130700,1441530730,4970,4965,4975,4965,311
20231116,130600,1439986465,4965,4960,4965,4960,379
20231116,130500,1438105010,4960,4965,4965,4955,4260
20231116,130400,1416979565,4965,4965,4965,4960,470
20231116,130300,1414646930,4965,4970,4970,4965,2035
20231116,130200,1404541495,4970,4975,4975,4970,696
20231116,130100,1401082200,4980,4980,4980,4980,774
20231116,130000,1397227680,4980,4975,4980,4975,42
20231116,125900,1397018680,4975,4975,4975,4975,904
20231116,125800,1392521280,4975,4975,4975,4970,949
20231116,125700,1387801425,4975,4975,4980,4975,982
20231116,125600,1382915970,4980,4980,4980,4980,23
20231116,125500,1382801430,4980,4975,4980,4975,91
20231116,125400,1382348555,4975,4975,4980,4975,114
20231116,125300,1381781335,4980,4980,4980,4975,1877
20231116,125200,1372434175,4975,4975,4975,4975,4
20231116,125100,1372414275,4980,4980,4980,4980,7
20231116,125000,1372379415,4980,4980,4980,4980,145
20231116,124900,1371657315,4980,4980,4980,4980,70
20231116,124800,1371308715,4980,4980,4980,4980,116
20231116,124700,1370731035,4980,4980,4980,4980,592
20231116,124600,1367782875,4980,4990,4990,4980,634
20231116,124500,1364624710,4990,4980,4990,4980,8
20231116,124400,1364584850,4980,4985,4985,4980,1398
20231116,124300,1357620650,4985,4985,4985,4985,0
20231116,124200,1357620650,4985,4980,4985,4980,1814
20231116,124100,1348586775,4985,4985,4985,4985,676
20231116,124000,1345216915,4985,4990,4990,4985,802
20231116,123900,1341218920,4985,4985,4985,4985,100
20231116,123800,1340720420,4985,4985,4985,4985,50
20231116,123700,1340471170,4985,4985,4985,4985,685
20231116,123600,1337056445,4990,4990,4990,4990,535
20231116,123500,1334386795,4990,4990,4990,4990,5
20231116,123400,1334361845,4985,4985,4985,4985,10
20231116,123300,1334311995,4990,5000,5000,4990,2814
20231116,123200,1320267060,5000,4995,5000,4995,506
20231116,123100,1317739560,4995,4995,5000,4995,387
20231116,123000,1315806440,4995,4995,5000,4995,136
20231116,122900,1315126970,5000,5000,5000,5000,30
20231116,122800,1314976970,5000,4995,5000,4995,429
20231116,122700,1312834110,4995,4995,5000,4995,557
20231116,122600,1310051590,4995,4995,4995,4995,2
20231116,122500,1310041600,5000,4995,5000,4995,65
20231116,122400,1309716900,4995,4995,4995,4995,66
20231116,122300,1309387230,4995,4995,4995,4990,537
20231116,122200,1306707185,4995,4995,4995,4995,300
20231116,122100,1305208685,4995,4995,4995,4995,1
20231116,122000,1305203690,4995,5000,5000,4995,277
20231116,121900,1303819470,5000,5010,5010,5000,32
20231116,121800,1303659170,5010,5000,5010,4995,1110
20231116,121700,1298113880,5000,4995,5000,4995,1216
20231116,121600,1292033885,4995,4995,4995,4995,589
20231116,121500,1289091830,5000,5010,5010,5000,212
20231116,121400,1288030720,5010,5010,5010,5000,127
20231116,121300,1287395600,5000,5000,5000,5000,108
20231116,121200,1286855600,5010,5000,5010,5000,262
20231116,121100,1285545500,5010,5010,5010,5010,0
20231116,121000,1285545500,5010,5010,5010,5010,19
20231116,120900,1285450310,5000,5000,5010,5000,1900
20231116,120800,1275942710,4995,5000,5000,4995,324
20231116,120700,1274323210,5000,5000,5000,5000,3357
20231116,120600,1257538210,5000,5000,5010,5000,302
20231116,120500,1256028190,5000,5000,5000,5000,528
20231116,120400,1253388190,5010,5000,5010,5000,1270
20231116,120300,1247032340,5010,5010,5010,5010,2
20231116,120200,1247022320,5000,5000,5000,5000,622
20231116,120100,1243912320,5010,5010,5010,5010,316
20231116,120000,1242329160,5010,5010,5010,5010,851
20231116,115900,1238065650,5000,5000,5000,5000,671
20231116,115800,1234710650,5000,5000,5000,5000,150
20231116,115700,1233960650,5000,5000,5000,5000,746
20231116,115600,1230230650,5000,5010,5010,5000,379
20231116,115500,1228334260,5010,5010,5010,5000,594
20231116,115400,1225358370,5010,5010,5010,5010,1279
20231116,115300,1218950580,5010,5010,5010,5010,35
20231116,115200,1218775230,5010,5010,5010,5010,22
20231116,115100,1218665010,5000,5000,5000,5000,441
20231116,115000,1216460010,5000,5010,5010,5000,935
20231116,114900,1211780370,5010,5030,5030,5010,42
20231116,114800,1211569710,5020,4995,5020,4995,4806
20231116,114700,1187468300,4990,5000,5000,4990,1000
20231116,114600,1182471805,5000,5000,5000,5000,160
20231116,114500,1181671805,5010,5010,5010,5000,122
20231116,114400,1181060915,5010,5000,5010,5000,710
20231116,114300,1177510715,5000,5000,5000,5000,784
20231116,114200,1173590715,5000,5000,5000,5000,75
20231116,114100,1173215715,5000,5000,5000,4995,7
20231116,114000,1173180720,5000,4995,5000,4995,222
20231116,113900,1172071730,4995,5000,5000,4995,124
20231116,113800,1171451760,5000,5000,5000,5000,150
20231116,113700,1170701760,5000,5000,5000,5000,10
20231116,113600,1170651760,5000,5000,5000,5000,997
20231116,113500,1165666760,5000,4995,5000,4995,3092
20231116,113400,1150221815,4995,5010,5010,4995,1110
20231116,113300,1144673555,5000,5010,5010,5000,706
20231116,113200,1141143495,5000,5010,5010,5000,1290
20231116,113100,1134692895,5010,5020,5020,5010,754
20231116,113000,1130914975,5010,5000,5020,5000,186
20231116,112900,1129983355,5000,5000,5000,5000,564
20231116,112800,1127163355,4995,5000,5000,4995,527
20231116,112700,1124530565,5000,5010,5010,5000,292
20231116,112600,1123069455,5010,5010,5010,5010,351
20231116,112500,1121310945,5010,5010,5010,4995,464
20231116,112400,1118990290,5020,5000,5020,5000,1101
20231116,112300,1113485270,5000,5000,5000,5000,1045
20231116,112200,1108260270,5000,5010,5010,5000,2149
20231116,112100,1097514670,5010,5020,5020,5010,2721
20231116,112000,1083865260,5010,5020,5020,5000,1374
20231116,111900,1076988470,5010,5020,5020,5010,1053
20231116,111800,1071712410,5010,5010,5010,5010,3
20231116,111700,1071697380,5010,5020,5020,5010,588
20231116,111600,1068745730,5020,5030,5030,5020,5760
20231116,111500,1039816100,5030,5020,5030,5020,2427
20231116,111400,1027613790,5030,5000,5030,5000,22027
20231116,111300,917192170,5010,5010,5010,5000,793
20231116,111200,913224060,5020,5000,5020,5000,3703
20231116,111100,894689120,4990,4985,4995,4985,2596
20231116,111000,881731970,4990,4990,4990,4990,484
20231116,110900,879316810,4995,4990,4995,4990,613
20231116,110800,876257730,4990,4995,4995,4990,173
20231116,110700,875394410,4995,4995,4995,4985,407
20231116,110600,873363385,4995,4990,4995,4985,634
20231116,110500,870199875,4990,4990,4990,4990,31
20231116,110400,870045185,4995,4990,4995,4990,1032
20231116,110300,864895425,4990,4995,4995,4985,969
20231116,110200,860061215,5000,5010,5010,5000,1535
20231116,110100,852385805,5010,4995,5010,4995,1719
20231116,110000,843780965,5000,4990,5000,4990,1720
20231116,105900,835186810,4990,4985,4995,4985,1305
20231116,105800,828677425,4985,4985,4985,4980,29
20231116,105700,828532950,4985,4985,4985,4980,699
20231116,105600,825050930,4985,4975,4985,4975,1517
20231116,105500,817498265,4975,4970,4975,4965,280
20231116,105400,816107535,4965,4965,4965,4965,115
20231116,105300,815536560,4975,4965,4975,4965,1772
20231116,105200,806737345,4965,4965,4970,4965,466
20231116,105100,804422270,4965,4965,4965,4965,411
20231116,105000,802381655,4960,4960,4960,4960,2
20231116,104900,802371735,4965,4950,4965,4950,67
20231116,104800,802040055,4950,4975,4975,4950,1545
20231116,104700,794390605,4975,4950,4975,4950,645
20231116,104600,791189595,4955,4950,4955,4950,1414
20231116,104500,784189775,4950,4965,4965,4950,1507
20231116,104400,776717015,4965,4965,4965,4960,242
20231116,104300,775515985,4965,4965,4965,4965,51
20231116,104200,775262770,4970,4950,4970,4950,784
20231116,104100,771381830,4950,4950,4950,4945,272
20231116,104000,770035675,4950,4950,4950,4950,1424
20231116,103900,762986875,4950,4950,4950,4950,1374
20231116,103800,756185575,4950,4970,4970,4950,10637
20231116,103700,703493510,4970,4965,4970,4965,152
20231116,103600,702738335,4965,4965,4975,4955,661
20231116,103500,699454475,4970,4980,4980,4960,2104
20231116,103400,689015980,4975,4960,4975,4955,632
20231116,103300,685882315,4955,4985,4985,4955,6054
20231116,103200,655872510,4990,4995,4995,4960,5316
20231116,103100,629488275,4995,4970,4995,4970,294
20231116,103000,628026945,4965,4970,4980,4960,1338
20231116,102900,621382560,4960,4990,4995,4960,10247
20231116,102800,570383465,4995,4995,4995,4995,975
20231116,102700,565513340,4995,4995,5010,4990,5078
20231116,102600,540150055,4995,5000,5000,4990,104
20231116,102500,539630865,4990,4990,4990,4985,2678
20231116,102400,526271035,4995,5000,5000,4995,4165
20231116,102300,505465830,5000,5000,5010,5000,1270
20231116,102200,499115730,5000,5000,5010,5000,411
20231116,102100,497057720,5010,5020,5020,5010,3897
20231116,102000,477531490,5030,5030,5030,5010,3744
20231116,101900,458732090,5030,5030,5040,5020,10110
20231116,101800,407884670,5020,5030,5030,5010,1361
20231116,101700,401053310,5030,5030,5040,5000,9519
20231116,101600,353259200,5030,4985,5030,4985,13163
20231116,101500,287345690,4985,4970,4985,4970,6224
20231116,101400,256366080,4975,4975,4975,4975,2426
20231116,101300,244296730,4980,4980,4980,4980,3525
20231116,101200,226742230,4980,4980,4990,4980,535
20231116,101100,224077840,4980,4980,4990,4975,2756
20231116,101000,210348600,4980,4995,5000,4980,3163
20231116,100900,194575190,4990,5000,5000,4990,408
20231116,100800,192535890,5010,5000,5010,5000,1009
20231116,100700,187484850,5020,5000,5020,4970,6751
20231116,100600,153734100,5010,4970,5010,4970,4151
20231116,100500,132972480,4970,4975,4985,4965,3004
20231116,100400,118018480,4975,4985,4985,4960,401
20231116,100300,116020595,4985,4950,4985,4940,3085
20231116,100200,100715570,4940,4935,4940,4930,2503
20231116,100100,88360820,4935,4945,4945,4935,3487
20231116,100000,71139885,4945,5000,5000,4945,14293