stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,183400,5388074905,2525,2525,2525,2525,87452
20231114,183300,5388074905,2525,2525,2525,2525,0
20231114,183200,5388074905,2525,2525,2525,2525,0
20231114,183100,5388074905,2525,2525,2525,2525,0
20231114,183000,5388074905,2525,2525,2525,2525,0
20231114,182900,5388074905,2525,2525,2525,2525,0
20231114,182800,5388074905,2525,2525,2525,2525,0
20231114,182700,5388074905,2525,2525,2525,2525,0
20231114,182600,5388074905,2525,2525,2525,2525,0
20231114,182500,5388074905,2525,2525,2525,2525,0
20231114,182400,5388074905,2525,2525,2525,2525,0
20231114,182300,5388074905,2525,2525,2525,2525,0
20231114,182200,5388074905,2525,2525,2525,2525,0
20231114,182100,5388074905,2525,2525,2525,2525,0
20231114,182000,5388074905,2525,2525,2525,2525,0
20231114,181900,5388074905,2525,2525,2525,2525,0
20231114,181800,5388074905,2525,2525,2525,2525,0
20231114,181700,5388074905,2525,2525,2525,2525,0
20231114,181600,5388074905,2525,2525,2525,2525,0
20231114,181500,5388074905,2525,2525,2525,2525,0
20231114,181400,5388074905,2525,2525,2525,2525,0
20231114,181300,5388074905,2525,2525,2525,2525,0
20231114,181200,5388074905,2525,2525,2525,2525,0
20231114,181100,5388074905,2525,2525,2525,2525,0
20231114,181000,5388074905,2525,2525,2525,2525,0
20231114,180900,5388074905,2525,2525,2525,2525,0
20231114,180800,5388074905,2525,2525,2525,2525,0
20231114,180700,5388074905,2525,2525,2525,2525,0
20231114,180600,5388074905,2525,2525,2525,2525,0
20231114,180500,5388074905,2525,2525,2525,2525,0
20231114,180400,5388074905,2525,2525,2525,2525,87452
20231114,180300,5388074905,2525,2525,2525,2525,0
20231114,180200,5388074905,2525,2525,2525,2525,0
20231114,180100,5388074905,2525,2525,2525,2525,0
20231114,180000,5388074905,2525,2525,2525,2525,0
20231114,175900,5388074905,2525,2525,2525,2525,0
20231114,175800,5388074905,2525,2525,2525,2525,0
20231114,175700,5388074905,2525,2525,2525,2525,0
20231114,175600,5388074905,2525,2525,2525,2525,0
20231114,175500,5388074905,2525,2525,2525,2525,0
20231114,175400,5388074905,2525,2525,2525,2525,0
20231114,175300,5388074905,2525,2525,2525,2525,0
20231114,175200,5388074905,2525,2525,2525,2525,0
20231114,175100,5388074905,2525,2525,2525,2525,0
20231114,175000,5388074905,2525,2525,2525,2525,0
20231114,174900,5388074905,2525,2525,2525,2525,0
20231114,174800,5388074905,2525,2525,2525,2525,0
20231114,174700,5388074905,2525,2525,2525,2525,0
20231114,174600,5388074905,2525,2525,2525,2525,0
20231114,174500,5388074905,2525,2525,2525,2525,0
20231114,174400,5388074905,2525,2525,2525,2525,0
20231114,174300,5388074905,2525,2525,2525,2525,0
20231114,174200,5388074905,2525,2525,2525,2525,0
20231114,174100,5388074905,2525,2525,2525,2525,0
20231114,174000,5388074905,2525,2525,2525,2525,0
20231114,173900,5388074905,2525,2525,2525,2525,0
20231114,173800,5388074905,2525,2525,2525,2525,0
20231114,173700,5388074905,2525,2525,2525,2525,0
20231114,173600,5388074905,2525,2525,2525,2525,0
20231114,173500,5388074905,2525,2525,2525,2525,0
20231114,173400,5388074905,2525,2525,2525,2525,87452
20231114,173300,5388074905,2525,2525,2525,2525,0
20231114,173200,5388074905,2525,2525,2525,2525,0
20231114,173100,5388074905,2525,2525,2525,2525,0
20231114,173000,5388074905,2525,2525,2525,2525,0
20231114,172900,5388074905,2525,2525,2525,2525,0
20231114,172800,5388074905,2525,2525,2525,2525,0
20231114,172700,5388074905,2525,2525,2525,2525,0
20231114,172600,5388074905,2525,2525,2525,2525,0
20231114,172500,5388074905,2525,2525,2525,2525,0
20231114,172400,5388074905,2525,2525,2525,2525,0
20231114,172300,5388074905,2525,2525,2525,2525,0
20231114,172200,5388074905,2525,2525,2525,2525,0
20231114,172100,5388074905,2525,2525,2525,2525,0
20231114,172000,5388074905,2525,2525,2525,2525,0
20231114,171900,5388074905,2525,2525,2525,2525,0
20231114,171800,5388074905,2525,2525,2525,2525,0
20231114,171700,5388074905,2525,2525,2525,2525,0
20231114,171600,5388074905,2525,2525,2525,2525,0
20231114,171500,5388074905,2525,2525,2525,2525,0
20231114,171400,5388074905,2525,2525,2525,2525,0
20231114,171300,5388074905,2525,2525,2525,2525,0
20231114,171200,5388074905,2525,2525,2525,2525,0
20231114,171100,5388074905,2525,2525,2525,2525,0
20231114,171000,5388074905,2525,2525,2525,2525,0
20231114,170900,5388074905,2525,2525,2525,2525,0
20231114,170800,5388074905,2525,2525,2525,2525,0
20231114,170700,5388074905,2525,2525,2525,2525,0
20231114,170600,5388074905,2525,2525,2525,2525,0
20231114,170500,5388074905,2525,2525,2525,2525,0
20231114,170400,5388074905,2525,2525,2525,2525,87452
20231114,170300,5388074905,2525,2525,2525,2525,0
20231114,170200,5388074905,2525,2525,2525,2525,0
20231114,170100,5388074905,2525,2525,2525,2525,0
20231114,170000,5388074905,2525,2525,2525,2525,0
20231114,165900,5388074905,2525,2525,2525,2525,0
20231114,165800,5388074905,2525,2525,2525,2525,0
20231114,165700,5388074905,2525,2525,2525,2525,0
20231114,165600,5388074905,2525,2525,2525,2525,0
20231114,165500,5388074905,2525,2525,2525,2525,0
20231114,165400,5388074905,2525,2525,2525,2525,0
20231114,165300,5388074905,2525,2525,2525,2525,0
20231114,165200,5388074905,2525,2525,2525,2525,0
20231114,165100,5388074905,2525,2525,2525,2525,0
20231114,165000,5388074905,2525,2525,2525,2525,0
20231114,164900,5388074905,2525,2525,2525,2525,0
20231114,164800,5388074905,2525,2525,2525,2525,0
20231114,164700,5388074905,2525,2525,2525,2525,0
20231114,164600,5388074905,2525,2525,2525,2525,0
20231114,164500,5388074905,2525,2525,2525,2525,0
20231114,164400,5388074905,2525,2525,2525,2525,0
20231114,164300,5388074905,2525,2525,2525,2525,0
20231114,164200,5388074905,2525,2525,2525,2525,0
20231114,164100,5388074905,2525,2525,2525,2525,0
20231114,164000,5388074905,2525,2525,2525,2525,0
20231114,163900,5388074905,2525,2525,2525,2525,0
20231114,163800,5388074905,2525,2525,2525,2525,0
20231114,163700,5388074905,2525,2525,2525,2525,0
20231114,163600,5388074905,2525,2525,2525,2525,0
20231114,163500,5388074905,2525,2525,2525,2525,0
20231114,163400,5388074905,2525,2525,2525,2525,87452
20231114,163300,5388074905,2525,2525,2525,2525,0
20231114,163200,5388074905,2525,2525,2525,2525,0
20231114,163100,5388074905,2525,2525,2525,2525,0
20231114,163000,5388074905,2525,2525,2525,2525,0
20231114,162900,5388074905,2525,2525,2525,2525,0
20231114,162800,5388074905,2525,2525,2525,2525,0
20231114,162700,5388074905,2525,2525,2525,2525,0
20231114,162600,5388074905,2525,2525,2525,2525,0
20231114,162500,5388074905,2525,2525,2525,2525,0
20231114,162400,5388074905,2525,2525,2525,2525,0
20231114,162300,5388074905,2525,2525,2525,2525,0
20231114,162200,5388074905,2525,2525,2525,2525,0
20231114,162100,5388074905,2525,2525,2525,2525,0
20231114,162000,5388074905,2525,2525,2525,2525,0
20231114,161900,5388074905,2525,2525,2525,2525,0
20231114,161800,5388074905,2525,2525,2525,2525,0
20231114,161700,5388074905,2525,2525,2525,2525,0
20231114,161600,5388074905,2525,2525,2525,2525,0
20231114,161500,5388074905,2525,2525,2525,2525,0
20231114,161400,5388074905,2525,2525,2525,2525,0
20231114,161300,5388074905,2525,2525,2525,2525,0
20231114,161200,5388074905,2525,2525,2525,2525,0
20231114,161100,5388074905,2525,2525,2525,2525,0
20231114,161000,5388074905,2525,2525,2525,2525,0
20231114,160900,5388074905,2525,2525,2525,2525,0
20231114,160800,5388074905,2525,2525,2525,2525,0
20231114,160700,5388074905,2525,2525,2525,2525,0
20231114,160600,5388074905,2525,2525,2525,2525,0
20231114,160500,5388074905,2525,2525,2525,2525,0
20231114,160400,5388074905,2525,2525,2525,2525,87452
20231114,160300,5388074905,2525,2525,2525,2525,0
20231114,160200,5388074905,2525,2525,2525,2525,0
20231114,160100,5388074905,2525,2525,2525,2525,0
20231114,160000,5388074905,2525,2525,2525,2525,0
20231114,155900,5388074905,2525,2525,2525,2525,0
20231114,155800,5388074905,2525,2525,2525,2525,0
20231114,155700,5388074905,2525,2525,2525,2525,0
20231114,155600,5388074905,2525,2525,2525,2525,0
20231114,155500,5388074905,2525,2525,2525,2525,0
20231114,155400,5388074905,2525,2525,2525,2525,0
20231114,155300,5388074905,2525,2525,2525,2525,0
20231114,155200,5388074905,2525,2525,2525,2525,0
20231114,155100,5388074905,2525,2525,2525,2525,0
20231114,155000,5388074905,2525,2525,2525,2525,0
20231114,154900,5388074905,2525,2525,2525,2525,0
20231114,154800,5388074905,2525,2525,2525,2525,0
20231114,154700,5388074905,2525,2525,2525,2525,0
20231114,154600,5388074905,2525,2525,2525,2525,0
20231114,154500,5388074905,2525,2525,2525,2525,0
20231114,154400,5388074905,2525,2525,2525,2525,0
20231114,154300,5388074905,2525,2525,2525,2525,0
20231114,154200,5388074905,2525,2525,2525,2525,0
20231114,154100,5388074905,2525,2525,2525,2525,0
20231114,154000,5388074905,2525,2525,2525,2525,0
20231114,153900,5388074905,2525,2525,2525,2525,0
20231114,153800,5388074905,2525,2525,2525,2525,0
20231114,153700,5388074905,2525,2525,2525,2525,0
20231114,153600,5388074905,2525,2525,2525,2525,0
20231114,153500,5388074905,2525,2525,2525,2525,0
20231114,153400,5388074905,2525,2525,2525,2525,87452
20231114,153300,5388074905,2525,2525,2525,2525,0
20231114,153200,5388074905,2525,2525,2525,2525,0
20231114,153100,5388074905,2525,2525,2525,2525,0
20231114,153000,5388074905,2525,2525,2525,2525,87452
20231114,152900,5167258605,2520,2520,2520,2520,0
20231114,152800,5167258605,2520,2520,2520,2520,0
20231114,152700,5167258605,2520,2520,2520,2520,0
20231114,152600,5167258605,2520,2520,2520,2520,0
20231114,152500,5167258605,2520,2520,2520,2520,0
20231114,152400,5167258605,2520,2520,2520,2520,0
20231114,152300,5167258605,2520,2520,2520,2520,0
20231114,152200,5167258605,2520,2520,2520,2520,0
20231114,152100,5167258605,2520,2520,2520,2520,0
20231114,152000,5167258605,2520,2520,2520,2520,0
20231114,151900,5167258605,2520,2515,2520,2515,22225
20231114,151800,5111278310,2515,2515,2520,2515,5749
20231114,151700,5096794490,2520,2515,2520,2515,8255
20231114,151600,5076007105,2520,2515,2520,2515,5118
20231114,151500,5063112020,2515,2515,2520,2510,17884
20231114,151400,5018139375,2515,2515,2515,2510,9020
20231114,151300,4995484570,2510,2510,2515,2505,8089
20231114,151200,4975173525,2510,2510,2510,2505,8115
20231114,151100,4954806440,2510,2505,2510,2505,8801
20231114,151000,4932753515,2505,2500,2505,2500,1718
20231114,150900,4928452345,2505,2500,2505,2500,1896
20231114,150800,4923702875,2500,2505,2505,2500,687
20231114,150700,4921985120,2500,2500,2500,2495,15072
20231114,150600,4884305150,2500,2495,2500,2495,2842
20231114,150500,4877204800,2495,2495,2500,2495,313
20231114,150400,4876422330,2500,2500,2500,2495,1130
20231114,150300,4873601220,2495,2500,2500,2495,669
20231114,150200,4871928730,2500,2495,2500,2495,14
20231114,150100,4871893735,2500,2490,2500,2490,10047
20231114,150000,4846837255,2495,2495,2495,2495,1750
20231114,145900,4842471005,2495,2490,2495,2490,1778
20231114,145800,4838037395,2495,2490,2495,2490,10732
20231114,145700,4811299745,2490,2490,2495,2490,1867
20231114,145600,4806649910,2495,2495,2495,2490,2291
20231114,145500,4800934585,2495,2500,2500,2495,555
20231114,145400,4799549850,2500,2495,2500,2495,13990
20231114,145300,4764643900,2500,2500,2500,2500,6821
20231114,145200,4747591400,2500,2495,2500,2495,16931
20231114,145100,4705264900,2495,2495,2495,2495,72
20231114,145000,4705085260,2495,2500,2500,2495,1161
20231114,144900,4702188545,2495,2500,2500,2495,370
20231114,144800,4701265385,2495,2495,2500,2495,7
20231114,144700,4701247915,2500,2500,2500,2495,651
20231114,144600,4699621465,2500,2500,2500,2500,401
20231114,144500,4698618965,2500,2500,2500,2495,3304
20231114,144400,4690373965,2500,2495,2500,2495,110
20231114,144300,4690099490,2495,2500,2500,2495,718
20231114,144200,4688306000,2500,2500,2500,2500,1427
20231114,144100,4684738500,2500,2500,2500,2495,333
20231114,144000,4683907550,2495,2500,2500,2495,721
20231114,143900,4682108555,2500,2495,2500,2495,530
20231114,143800,4680784655,2495,2500,2500,2495,423
20231114,143700,4679729215,2500,2495,2500,2495,344
20231114,143600,4678870920,2495,2495,2495,2495,550
20231114,143500,4677498670,2495,2495,2495,2495,6780
20231114,143400,4660582570,2495,2495,2495,2490,534
20231114,143300,4659252795,2495,2490,2495,2490,1564
20231114,143200,4655357685,2490,2490,2495,2490,3195
20231114,143100,4647402100,2495,2495,2495,2490,1803
20231114,143000,4642903895,2495,2495,2495,2490,2269
20231114,142900,4637251865,2495,2490,2495,2490,419
20231114,142800,4636206735,2495,2490,2495,2490,86
20231114,142700,4635992315,2495,2495,2500,2495,3301
20231114,142600,4627755595,2500,2505,2505,2495,1221
20231114,142500,4624708345,2505,2505,2505,2500,346
20231114,142400,4623841725,2505,2505,2505,2495,113
20231114,142300,4623559160,2495,2505,2505,2495,878
20231114,142200,4621364120,2505,2500,2505,2500,4327
20231114,142100,4610546115,2505,2500,2505,2500,1375
20231114,142000,4607102265,2505,2505,2505,2505,232
20231114,141900,4606521105,2505,2505,2505,2500,2024
20231114,141800,4601454005,2505,2500,2505,2500,676
20231114,141700,4599763125,2505,2500,2505,2500,125
20231114,141600,4599450500,2500,2505,2505,2500,512
20231114,141500,4598167995,2505,2500,2505,2500,1502
20231114,141400,4594412990,2500,2500,2500,2500,167
20231114,141300,4593995490,2500,2500,2500,2500,1612
20231114,141200,4589965490,2500,2500,2500,2495,160
20231114,141100,4589566020,2500,2500,2500,2495,457
20231114,141000,4588423795,2495,2500,2500,2495,157
20231114,140900,4588031820,2500,2500,2500,2500,890
20231114,140800,4585806820,2500,2500,2500,2495,1607
20231114,140700,4581792345,2500,2495,2500,2495,2704
20231114,140600,4575032845,2500,2500,2500,2500,137
20231114,140500,4574690345,2500,2500,2500,2500,101
20231114,140400,4574437845,2500,2495,2500,2495,101
20231114,140300,4574185350,2495,2490,2500,2490,1335
20231114,140200,4570855250,2495,2490,2495,2490,475
20231114,140100,4569671740,2495,2495,2495,2495,784
20231114,140000,4567715660,2495,2495,2495,2490,299
20231114,135900,4566970155,2495,2495,2495,2495,73
20231114,135800,4566788020,2495,2495,2495,2495,268
20231114,135700,4566119360,2495,2490,2495,2490,6664
20231114,135600,4549525725,2495,2495,2495,2495,3650
20231114,135500,4540418975,2495,2500,2500,2495,7683
20231114,135400,4521249635,2500,2500,2500,2495,9685
20231114,135300,4497037635,2500,2505,2505,2500,12738
20231114,135200,4465189495,2505,2500,2505,2500,2158
20231114,135100,4459790815,2505,2500,2505,2500,11351
20231114,135000,4431413265,2500,2505,2505,2500,3554
20231114,134900,4422515730,2505,2510,2510,2505,1629
20231114,134800,4418435070,2510,2510,2510,2505,1953
20231114,134700,4413533050,2510,2505,2510,2505,3538
20231114,134600,4404657860,2505,2505,2505,2505,5359
20231114,134500,4391233565,2500,2505,2505,2500,2241
20231114,134400,4385630960,2505,2505,2505,2505,551
20231114,134300,4384250705,2510,2505,2510,2500,1724
20231114,134200,4379933015,2505,2505,2510,2505,1035
20231114,134100,4377338895,2505,2505,2505,2505,709
20231114,134000,4375562850,2505,2505,2505,2500,1173
20231114,133900,4372626985,2505,2505,2505,2500,2287
20231114,133800,4366898445,2500,2505,2505,2500,2772
20231114,133700,4359967395,2505,2505,2505,2505,2792
20231114,133600,4352973435,2505,2505,2510,2505,2951
20231114,133500,4345581080,2505,2505,2510,2505,780
20231114,133400,4343627005,2505,2505,2505,2505,1610
20231114,133300,4339593955,2505,2510,2510,2505,665
20231114,133200,4337927340,2510,2505,2510,2505,2342
20231114,133100,4332052185,2510,2510,2510,2505,2459
20231114,133000,4325880120,2510,2515,2515,2505,1916
20231114,132900,4321070960,2510,2510,2515,2510,332
20231114,132800,4320237590,2510,2515,2515,2510,204
20231114,132700,4319725530,2510,2505,2510,2505,956
20231114,132600,4317327595,2510,2510,2510,2505,674
20231114,132500,4315636085,2510,2510,2515,2510,2731
20231114,132400,4308774205,2510,2510,2515,2510,1138
20231114,132300,4305912725,2515,2515,2520,2505,7632
20231114,132200,4286745430,2515,2515,2520,2515,888
20231114,132100,4284509475,2515,2505,2520,2505,9989
20231114,132000,4259404980,2510,2505,2515,2505,6020
20231114,131900,4244282920,2510,2505,2510,2505,8437
20231114,131800,4223148170,2505,2510,2510,2505,1349
20231114,131700,4219768400,2510,2510,2510,2510,1768
20231114,131600,4215330720,2510,2510,2515,2510,767
20231114,131500,4213405505,2505,2515,2515,2505,1429
20231114,131400,4209817395,2510,2505,2510,2505,6856
20231114,131300,4192618835,2505,2510,2510,2505,1290
20231114,131200,4189380940,2510,2510,2510,2505,3830
20231114,131100,4179767690,2510,2510,2515,2510,3431
20231114,131000,4171155875,2510,2510,2515,2510,13086
20231114,130900,4138309765,2515,2515,2515,2515,9478
20231114,130800,4114472595,2515,2520,2520,2515,5704
20231114,130700,4100100865,2520,2520,2520,2515,12761
20231114,130600,4067944645,2520,2515,2520,2515,2343
20231114,130500,4062046945,2515,2515,2515,2515,7961
20231114,130400,4042025030,2515,2515,2520,2515,9009
20231114,130300,4019363380,2515,2515,2520,2515,19566
20231114,130200,3970106830,2520,2515,2520,2510,18443
20231114,130100,3923710875,2520,2515,2520,2515,8230
20231114,130000,3902981535,2515,2515,2520,2515,927
20231114,125900,3900649280,2515,2515,2520,2515,23957
20231114,125800,3840318965,2515,2500,2515,2500,66512
20231114,125700,3673669100,2505,2505,2505,2500,2636
20231114,125600,3667072290,2505,2500,2505,2500,6766
20231114,125500,3650141810,2500,2505,2505,2500,1678
20231114,125400,3645944005,2500,2505,2505,2500,2043
20231114,125300,3640835490,2505,2500,2505,2500,5136
20231114,125200,3627992770,2505,2505,2505,2500,8568
20231114,125100,3606569945,2505,2500,2505,2500,2901
20231114,125000,3599309470,2505,2505,2505,2500,1344
20231114,124900,3595944335,2500,2505,2505,2500,6841
20231114,124800,3578828730,2500,2500,2505,2500,6668
20231114,124700,3562158725,2500,2505,2505,2500,9235
20231114,124600,3539065415,2505,2500,2505,2500,3916
20231114,124500,3529270405,2500,2500,2505,2495,19021
20231114,124400,3481725885,2500,2495,2500,2495,417
20231114,124300,3480684380,2500,2500,2500,2495,6116
20231114,124200,3465407090,2495,2500,2500,2495,4122
20231114,124100,3455107695,2495,2495,2500,2495,157
20231114,124000,3454715945,2500,2495,2500,2495,36456
20231114,123900,3363583195,2495,2495,2495,2485,7310
20231114,123800,3345362055,2495,2495,2495,2490,7562
20231114,123700,3326506810,2495,2495,2495,2490,3227
20231114,123600,3318456985,2495,2490,2500,2485,25819
20231114,123500,3254053545,2490,2485,2495,2485,17600
20231114,123400,3210229790,2490,2480,2490,2480,1014
20231114,123300,3207707930,2480,2485,2485,2480,15819
20231114,123200,3168404215,2485,2485,2485,2480,3853
20231114,123100,3158830055,2485,2480,2485,2480,2051
20231114,123000,3153743490,2480,2480,2485,2480,5565
20231114,122900,3139942200,2480,2485,2485,2480,2411
20231114,122800,3133960920,2480,2480,2485,2480,494
20231114,122700,3132734850,2480,2485,2485,2480,1019
20231114,122600,3130207395,2485,2480,2485,2480,4927
20231114,122500,3117973790,2480,2480,2480,2475,419
20231114,122400,3116936670,2475,2475,2475,2475,2563
20231114,122300,3110593245,2475,2470,2475,2470,266
20231114,122200,3109935545,2470,2485,2485,2470,18894
20231114,122100,3063173275,2485,2480,2485,2475,1008
20231114,122000,3060673260,2480,2480,2480,2480,20367
20231114,121900,3010163100,2480,2480,2485,2480,2809
20231114,121800,3003196775,2485,2485,2485,2480,3027
20231114,121700,2995689680,2480,2485,2485,2480,3625
20231114,121600,2986682140,2485,2490,2490,2485,1174
20231114,121500,2983759695,2490,2490,2490,2485,1496
20231114,121400,2980036170,2485,2485,2485,2485,8261
20231114,121300,2959507585,2485,2480,2485,2480,1104
20231114,121200,2956767610,2480,2485,2485,2480,152
20231114,121100,2956389970,2480,2485,2485,2480,15
20231114,121000,2956352765,2485,2485,2485,2480,571
20231114,120900,2954934130,2485,2485,2485,2485,251
20231114,120800,2954310395,2485,2480,2485,2480,1282
20231114,120700,2951130880,2480,2485,2485,2480,802
20231114,120600,2949141120,2485,2485,2485,2485,8344
20231114,120500,2928406280,2485,2485,2485,2480,1280
20231114,120400,2925225680,2485,2485,2485,2480,195
20231114,120300,2924741745,2480,2480,2480,2480,0
20231114,120200,2924741745,2480,2485,2485,2480,2745
20231114,120100,2917933120,2485,2480,2485,2480,1420
20231114,120000,2914410420,2480,2480,2485,2480,3826
20231114,115900,2904907840,2485,2485,2485,2485,1484
20231114,115800,2901220100,2485,2480,2485,2480,9944
20231114,115700,2876512610,2480,2480,2480,2480,1041
20231114,115600,2873930930,2480,2475,2480,2475,7093
20231114,115500,2856341390,2480,2480,2480,2480,1646
20231114,115400,2852259310,2475,2475,2475,2470,4495
20231114,115300,2841144735,2475,2475,2475,2475,462
20231114,115200,2840001285,2475,2475,2475,2470,2598
20231114,115100,2833576035,2475,2470,2475,2470,1545
20231114,115000,2829753745,2470,2470,2470,2470,3508
20231114,114900,2821088985,2470,2470,2470,2470,197
20231114,114800,2820602395,2470,2470,2470,2465,1702
20231114,114700,2816404955,2465,2465,2465,2465,250
20231114,114600,2815788705,2465,2465,2465,2465,5112
20231114,114500,2803187625,2470,2465,2470,2465,2021
20231114,114400,2798205760,2465,2470,2470,2465,3137
20231114,114300,2790458100,2470,2470,2470,2465,2686
20231114,114200,2783823815,2470,2470,2470,2470,1982
20231114,114100,2778928275,2470,2470,2470,2470,921
20231114,114000,2776653405,2470,2470,2470,2470,7296
20231114,113900,2758632285,2470,2470,2470,2470,1042
20231114,113800,2756058545,2465,2475,2475,2465,3237
20231114,113700,2748063305,2475,2470,2475,2470,328
20231114,113600,2747253100,2470,2465,2470,2465,2325
20231114,113500,2741521355,2465,2470,2470,2465,153
20231114,113400,2741143945,2470,2465,2475,2465,4616
20231114,113300,2729744445,2465,2465,2465,2460,2634
20231114,113200,2723251785,2465,2465,2465,2460,2269
20231114,113100,2717662750,2455,2465,2465,2455,9155
20231114,113000,2695180685,2465,2465,2465,2455,6055
20231114,112900,2680298420,2455,2465,2465,2455,11439
20231114,112800,2652202505,2465,2460,2465,2460,662
20231114,112700,2650572325,2455,2465,2465,2455,10451
20231114,112600,2624908910,2460,2460,2465,2460,12041
20231114,112500,2595288020,2460,2470,2470,2460,530
20231114,112400,2593978985,2470,2465,2470,2460,21606
20231114,112300,2540795180,2470,2470,2470,2470,256
20231114,112200,2540162860,2470,2470,2470,2465,242
20231114,112100,2539565720,2470,2475,2475,2470,2231
20231114,112000,2534054750,2470,2460,2470,2460,5733
20231114,111900,2519930645,2465,2465,2465,2460,23462
20231114,111800,2462208460,2465,2465,2465,2460,2796
20231114,111700,2455317320,2465,2465,2465,2460,476
20231114,111600,2454144095,2460,2470,2470,2460,22449
20231114,111500,2398828110,2470,2475,2475,2465,24862
20231114,111400,2337420465,2475,2475,2475,2475,303
20231114,111300,2336670540,2470,2475,2475,2470,715
20231114,111200,2334902835,2475,2475,2475,2475,4591
20231114,111100,2323540110,2475,2475,2480,2475,2169
20231114,111000,2318169285,2475,2480,2480,2475,67
20231114,110900,2318003130,2480,2475,2480,2475,2599
20231114,110800,2311566885,2475,2480,2480,2475,696
20231114,110700,2309840905,2475,2470,2475,2470,2559
20231114,110600,2303508010,2470,2475,2475,2470,4103
20231114,110500,2293353100,2480,2480,2480,2480,224
20231114,110400,2292797580,2480,2475,2480,2475,1972
20231114,110300,2287915150,2475,2475,2480,2475,9865
20231114,110200,2263492705,2480,2485,2485,2480,9754
20231114,110100,2239302635,2485,2485,2485,2485,2166
20231114,110000,2233920125,2485,2480,2485,2480,2400
20231114,105900,2227959845,2480,2480,2485,2480,3520
20231114,105800,2219230200,2485,2485,2485,2480,1663
20231114,105700,2215097655,2485,2480,2485,2480,4486
20231114,105600,2203962365,2480,2480,2480,2480,10653
20231114,105500,2177542925,2480,2485,2485,2480,1506
20231114,105400,2173806685,2485,2485,2490,2485,15557
20231114,105300,2135147460,2485,2485,2490,2485,3786
20231114,105200,2125723250,2485,2490,2490,2485,3324
20231114,105100,2117456635,2490,2490,2490,2485,2577
20231114,105000,2111039915,2490,2490,2495,2490,3625
20231114,104900,2102002040,2490,2490,2490,2490,1576
20231114,104800,2098077800,2490,2490,2495,2490,2862
20231114,104700,2090951410,2495,2495,2495,2490,501
20231114,104600,2089703730,2495,2490,2495,2490,1873
20231114,104500,2085039950,2490,2490,2495,2490,3200
20231114,104400,2077061785,2495,2490,2495,2490,10305
20231114,104300,2051375865,2490,2490,2490,2490,4977
20231114,104200,2038983135,2490,2490,2490,2485,10117
20231114,104100,2013828955,2495,2490,2495,2490,286
20231114,104000,2013116735,2490,2495,2495,2490,2138
20231114,103900,2007790045,2495,2490,2495,2490,5930
20231114,103800,1993021820,2495,2495,2495,2490,12746
20231114,103700,1961240750,2495,2480,2495,2480,40744
20231114,103600,1859797250,2485,2485,2485,2485,5629
20231114,103500,1845809185,2485,2485,2490,2485,1056
20231114,103400,1843184765,2485,2490,2490,2485,6683
20231114,103300,1826577200,2490,2485,2490,2480,18187
20231114,103200,1781375925,2480,2480,2485,2480,1177
20231114,103100,1778455890,2480,2485,2485,2480,38
20231114,103000,1778361540,2485,2480,2485,2480,2483
20231114,102900,1772194920,2485,2480,2485,2480,169
20231114,102800,1771775785,2480,2485,2485,2480,3151
20231114,102700,1763945555,2485,2485,2485,2480,27553
20231114,102600,1695478065,2485,2485,2485,2485,619
20231114,102500,1693939850,2485,2480,2485,2480,5095
20231114,102400,1681293000,2485,2480,2485,2480,426
20231114,102300,1680235940,2485,2480,2485,2475,6955
20231114,102200,1662989000,2485,2480,2485,2480,4497
20231114,102100,1651835825,2475,2480,2485,2475,8727
20231114,102000,1630186915,2480,2480,2480,2475,24072
20231114,101900,1570490940,2475,2480,2480,2470,1027
20231114,101800,1567948525,2480,2475,2480,2475,1570
20231114,101700,1564062675,2475,2475,2480,2475,3426
20231114,101600,1555583305,2480,2480,2480,2475,4150
20231114,101500,1545297215,2475,2480,2480,2475,2755
20231114,101400,1538469705,2480,2480,2480,2480,820
20231114,101300,1536436105,2480,2475,2480,2475,1802
20231114,101200,1531973770,2475,2475,2475,2475,4619
20231114,101100,1520541745,2475,2475,2480,2475,4127
20231114,101000,1510316190,2475,2475,2475,2475,1481
20231114,100900,1506650715,2475,2470,2475,2470,1060
20231114,100800,1504027465,2475,2475,2475,2475,4654
20231114,100700,1492508815,2475,2480,2480,2475,3710
20231114,100600,1483326505,2480,2480,2480,2475,39070
20231114,100500,1386519645,2480,2475,2480,2470,16122
20231114,100400,1346637750,2475,2475,2475,2470,490
20231114,100300,1345425300,2475,2470,2475,2470,532
20231114,100200,1344108670,2470,2470,2475,2470,2969
20231114,100100,1336774430,2475,2475,2480,2470,18874
20231114,100000,1290061775,2475,2465,2475,2465,2724
20231114,095900,1283333475,2470,2475,2475,2460,12927
20231114,095800,1251435490,2475,2470,2475,2465,4045
20231114,095700,1241444140,2470,2470,2470,2465,1805
20231114,095600,1236991865,2470,2465,2470,2460,2741
20231114,095500,1230237145,2465,2465,2465,2460,12073
20231114,095400,1200477235,2465,2460,2465,2460,973
20231114,095300,1198079940,2460,2460,2460,2460,3948
20231114,095200,1188367860,2460,2455,2460,2455,4609
20231114,095100,1177038745,2455,2455,2455,2455,1304
20231114,095000,1173837425,2455,2460,2460,2455,3973
20231114,094900,1164082410,2460,2460,2460,2450,7620
20231114,094800,1145371765,2460,2455,2460,2455,895
20231114,094700,1143174380,2455,2460,2460,2455,1803
20231114,094600,1138744010,2460,2455,2460,2455,504
20231114,094500,1137505545,2455,2460,2460,2450,3463
20231114,094400,1128999065,2460,2465,2465,2455,5199
20231114,094300,1116223990,2460,2465,2465,2460,1282
20231114,094200,1113070250,2465,2460,2465,2455,12813
20231114,094100,1081589425,2465,2465,2465,2460,176
20231114,094000,1081155840,2465,2465,2465,2460,2738
20231114,093900,1074410820,2465,2470,2470,2460,3861
20231114,093800,1064878855,2470,2470,2470,2465,4573
20231114,093700,1053600770,2470,2465,2470,2465,3372
20231114,093600,1045283280,2470,2470,2470,2465,3495
20231114,093500,1036656585,2470,2470,2470,2470,3188
20231114,093400,1028782225,2470,2470,2470,2465,1869
20231114,093300,1024171140,2470,2465,2470,2460,6621
20231114,093200,1007867610,2460,2465,2465,2460,11444
20231114,093100,979663810,2465,2460,2465,2460,1817
20231114,093000,975192670,2460,2450,2460,2440,77902
20231114,092900,784317820,2455,2450,2455,2450,1337
20231114,092800,781036820,2455,2455,2455,2450,8028
20231114,092700,761338080,2460,2460,2460,2455,4820
20231114,092600,749490880,2460,2460,2465,2460,3780
20231114,092500,740190930,2465,2455,2465,2455,3150
20231114,092400,732443720,2455,2460,2460,2450,17616
20231114,092300,689175995,2460,2470,2470,2460,4622
20231114,092200,677803920,2470,2470,2470,2465,14851
20231114,092100,641126945,2470,2480,2480,2465,11470
20231114,092000,612774995,2480,2480,2485,2475,22496
20231114,091900,557030700,2480,2480,2480,2475,5268
20231114,091800,543967225,2480,2480,2480,2475,7106
20231114,091700,526366170,2475,2475,2480,2470,6252
20231114,091600,510891910,2470,2475,2475,2470,3443
20231114,091500,502378005,2470,2470,2470,2465,5231
20231114,091400,489458360,2465,2465,2470,2460,12690
20231114,091300,458186935,2465,2460,2465,2460,6735
20231114,091200,441596160,2460,2460,2465,2460,6389
20231114,091100,425874220,2460,2465,2465,2460,11437
20231114,091000,397707385,2465,2460,2465,2460,7883
20231114,090900,378298485,2460,2465,2470,2460,8918
20231114,090800,356344035,2465,2470,2475,2460,5197
20231114,090700,343517870,2470,2480,2485,2470,15562
20231114,090600,304957475,2480,2470,2485,2470,9752
20231114,090500,280788875,2470,2450,2475,2450,35407
20231114,090400,193660275,2450,2455,2455,2450,4384
20231114,090300,182901335,2455,2455,2455,2450,2496
20231114,090200,176785150,2455,2455,2460,2440,19816
20231114,090100,128188590,2455,2455,2455,2450,10835
20231114,090000,101636750,2455,2440,2455,2440,41140