stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,183400,4818975600,2480,2480,2480,2480,20861
20231121,183300,4818975600,2480,2480,2480,2480,0
20231121,183200,4818975600,2480,2480,2480,2480,0
20231121,183100,4818975600,2480,2480,2480,2480,0
20231121,183000,4818975600,2480,2480,2480,2480,0
20231121,182900,4818975600,2480,2480,2480,2480,0
20231121,182800,4818975600,2480,2480,2480,2480,0
20231121,182700,4818975600,2480,2480,2480,2480,0
20231121,182600,4818975600,2480,2480,2480,2480,0
20231121,182500,4818975600,2480,2480,2480,2480,0
20231121,182400,4818975600,2480,2480,2480,2480,0
20231121,182300,4818975600,2480,2480,2480,2480,0
20231121,182200,4818975600,2480,2480,2480,2480,0
20231121,182100,4818975600,2480,2480,2480,2480,0
20231121,182000,4818975600,2480,2480,2480,2480,0
20231121,181900,4818975600,2480,2480,2480,2480,0
20231121,181800,4818975600,2480,2480,2480,2480,0
20231121,181700,4818975600,2480,2480,2480,2480,0
20231121,181600,4818975600,2480,2480,2480,2480,0
20231121,181500,4818975600,2480,2480,2480,2480,0
20231121,181400,4818975600,2480,2480,2480,2480,0
20231121,181300,4818975600,2480,2480,2480,2480,0
20231121,181200,4818975600,2480,2480,2480,2480,0
20231121,181100,4818975600,2480,2480,2480,2480,0
20231121,181000,4818975600,2480,2480,2480,2480,0
20231121,180900,4818975600,2480,2480,2480,2480,0
20231121,180800,4818975600,2480,2480,2480,2480,0
20231121,180700,4818975600,2480,2480,2480,2480,0
20231121,180600,4818975600,2480,2480,2480,2480,0
20231121,180500,4818975600,2480,2480,2480,2480,0
20231121,180400,4818975600,2480,2480,2480,2480,20861
20231121,180300,4818975600,2480,2480,2480,2480,0
20231121,180200,4818975600,2480,2480,2480,2480,0
20231121,180100,4818975600,2480,2480,2480,2480,0
20231121,180000,4818975600,2480,2480,2480,2480,0
20231121,175900,4818975600,2480,2480,2480,2480,0
20231121,175800,4818975600,2480,2480,2480,2480,0
20231121,175700,4818975600,2480,2480,2480,2480,0
20231121,175600,4818975600,2480,2480,2480,2480,0
20231121,175500,4818975600,2480,2480,2480,2480,0
20231121,175400,4818975600,2480,2480,2480,2480,0
20231121,175300,4818975600,2480,2480,2480,2480,0
20231121,175200,4818975600,2480,2480,2480,2480,0
20231121,175100,4818975600,2480,2480,2480,2480,0
20231121,175000,4818975600,2480,2480,2480,2480,0
20231121,174900,4818975600,2480,2480,2480,2480,0
20231121,174800,4818975600,2480,2480,2480,2480,0
20231121,174700,4818975600,2480,2480,2480,2480,0
20231121,174600,4818975600,2480,2480,2480,2480,0
20231121,174500,4818975600,2480,2480,2480,2480,0
20231121,174400,4818975600,2480,2480,2480,2480,0
20231121,174300,4818975600,2480,2480,2480,2480,0
20231121,174200,4818975600,2480,2480,2480,2480,0
20231121,174100,4818975600,2480,2480,2480,2480,0
20231121,174000,4818975600,2480,2480,2480,2480,0
20231121,173900,4818975600,2480,2480,2480,2480,0
20231121,173800,4818975600,2480,2480,2480,2480,0
20231121,173700,4818975600,2480,2480,2480,2480,0
20231121,173600,4818975600,2480,2480,2480,2480,0
20231121,173500,4818975600,2480,2480,2480,2480,0
20231121,173400,4818975600,2480,2480,2480,2480,20861
20231121,173300,4818975600,2480,2480,2480,2480,0
20231121,173200,4818975600,2480,2480,2480,2480,0
20231121,173100,4818975600,2480,2480,2480,2480,0
20231121,173000,4818975600,2480,2480,2480,2480,0
20231121,172900,4818975600,2480,2480,2480,2480,0
20231121,172800,4818975600,2480,2480,2480,2480,0
20231121,172700,4818975600,2480,2480,2480,2480,0
20231121,172600,4818975600,2480,2480,2480,2480,0
20231121,172500,4818975600,2480,2480,2480,2480,0
20231121,172400,4818975600,2480,2480,2480,2480,0
20231121,172300,4818975600,2480,2480,2480,2480,0
20231121,172200,4818975600,2480,2480,2480,2480,0
20231121,172100,4818975600,2480,2480,2480,2480,0
20231121,172000,4818975600,2480,2480,2480,2480,0
20231121,171900,4818975600,2480,2480,2480,2480,0
20231121,171800,4818975600,2480,2480,2480,2480,0
20231121,171700,4818975600,2480,2480,2480,2480,0
20231121,171600,4818975600,2480,2480,2480,2480,0
20231121,171500,4818975600,2480,2480,2480,2480,0
20231121,171400,4818975600,2480,2480,2480,2480,0
20231121,171300,4818975600,2480,2480,2480,2480,0
20231121,171200,4818975600,2480,2480,2480,2480,0
20231121,171100,4818975600,2480,2480,2480,2480,0
20231121,171000,4818975600,2480,2480,2480,2480,0
20231121,170900,4818975600,2480,2480,2480,2480,0
20231121,170800,4818975600,2480,2480,2480,2480,0
20231121,170700,4818975600,2480,2480,2480,2480,0
20231121,170600,4818975600,2480,2480,2480,2480,0
20231121,170500,4818975600,2480,2480,2480,2480,0
20231121,170400,4818975600,2480,2480,2480,2480,20861
20231121,170300,4818975600,2480,2480,2480,2480,0
20231121,170200,4818975600,2480,2480,2480,2480,0
20231121,170100,4818975600,2480,2480,2480,2480,0
20231121,170000,4818975600,2480,2480,2480,2480,0
20231121,165900,4818975600,2480,2480,2480,2480,0
20231121,165800,4818975600,2480,2480,2480,2480,0
20231121,165700,4818975600,2480,2480,2480,2480,0
20231121,165600,4818975600,2480,2480,2480,2480,0
20231121,165500,4818975600,2480,2480,2480,2480,0
20231121,165400,4818975600,2480,2480,2480,2480,0
20231121,165300,4818975600,2480,2480,2480,2480,0
20231121,165200,4818975600,2480,2480,2480,2480,0
20231121,165100,4818975600,2480,2480,2480,2480,0
20231121,165000,4818975600,2480,2480,2480,2480,0
20231121,164900,4818975600,2480,2480,2480,2480,0
20231121,164800,4818975600,2480,2480,2480,2480,0
20231121,164700,4818975600,2480,2480,2480,2480,0
20231121,164600,4818975600,2480,2480,2480,2480,0
20231121,164500,4818975600,2480,2480,2480,2480,0
20231121,164400,4818975600,2480,2480,2480,2480,0
20231121,164300,4818975600,2480,2480,2480,2480,0
20231121,164200,4818975600,2480,2480,2480,2480,0
20231121,164100,4818975600,2480,2480,2480,2480,0
20231121,164000,4818975600,2480,2480,2480,2480,0
20231121,163900,4818975600,2480,2480,2480,2480,0
20231121,163800,4818975600,2480,2480,2480,2480,0
20231121,163700,4818975600,2480,2480,2480,2480,0
20231121,163600,4818975600,2480,2480,2480,2480,0
20231121,163500,4818975600,2480,2480,2480,2480,0
20231121,163400,4818975600,2480,2480,2480,2480,20861
20231121,163300,4818975600,2480,2480,2480,2480,0
20231121,163200,4818975600,2480,2480,2480,2480,0
20231121,163100,4818975600,2480,2480,2480,2480,0
20231121,163000,4818975600,2480,2480,2480,2480,0
20231121,162900,4818975600,2480,2480,2480,2480,0
20231121,162800,4818975600,2480,2480,2480,2480,0
20231121,162700,4818975600,2480,2480,2480,2480,0
20231121,162600,4818975600,2480,2480,2480,2480,0
20231121,162500,4818975600,2480,2480,2480,2480,0
20231121,162400,4818975600,2480,2480,2480,2480,0
20231121,162300,4818975600,2480,2480,2480,2480,0
20231121,162200,4818975600,2480,2480,2480,2480,0
20231121,162100,4818975600,2480,2480,2480,2480,0
20231121,162000,4818975600,2480,2480,2480,2480,0
20231121,161900,4818975600,2480,2480,2480,2480,0
20231121,161800,4818975600,2480,2480,2480,2480,0
20231121,161700,4818975600,2480,2480,2480,2480,0
20231121,161600,4818975600,2480,2480,2480,2480,0
20231121,161500,4818975600,2480,2480,2480,2480,0
20231121,161400,4818975600,2480,2480,2480,2480,0
20231121,161300,4818975600,2480,2480,2480,2480,0
20231121,161200,4818975600,2480,2480,2480,2480,0
20231121,161100,4818975600,2480,2480,2480,2480,0
20231121,161000,4818975600,2480,2480,2480,2480,0
20231121,160900,4818975600,2480,2480,2480,2480,0
20231121,160800,4818975600,2480,2480,2480,2480,0
20231121,160700,4818975600,2480,2480,2480,2480,0
20231121,160600,4818975600,2480,2480,2480,2480,0
20231121,160500,4818975600,2480,2480,2480,2480,0
20231121,160400,4818975600,2480,2480,2480,2480,20861
20231121,160300,4818975600,2480,2480,2480,2480,0
20231121,160200,4818975600,2480,2480,2480,2480,0
20231121,160100,4818975600,2480,2480,2480,2480,0
20231121,160000,4818975600,2480,2480,2480,2480,0
20231121,155900,4818975600,2480,2480,2480,2480,0
20231121,155800,4818975600,2480,2480,2480,2480,0
20231121,155700,4818975600,2480,2480,2480,2480,0
20231121,155600,4818975600,2480,2480,2480,2480,0
20231121,155500,4818975600,2480,2480,2480,2480,0
20231121,155400,4818975600,2480,2480,2480,2480,0
20231121,155300,4818975600,2480,2480,2480,2480,0
20231121,155200,4818975600,2480,2480,2480,2480,0
20231121,155100,4818975600,2480,2480,2480,2480,0
20231121,155000,4818975600,2480,2480,2480,2480,0
20231121,154900,4818975600,2480,2480,2480,2480,0
20231121,154800,4818975600,2480,2480,2480,2480,0
20231121,154700,4818975600,2480,2480,2480,2480,0
20231121,154600,4818975600,2480,2480,2480,2480,0
20231121,154500,4818975600,2480,2480,2480,2480,0
20231121,154400,4818975600,2480,2480,2480,2480,0
20231121,154300,4818975600,2480,2480,2480,2480,0
20231121,154200,4818975600,2480,2480,2480,2480,0
20231121,154100,4818975600,2480,2480,2480,2480,0
20231121,154000,4818975600,2480,2480,2480,2480,0
20231121,153900,4818975600,2480,2480,2480,2480,0
20231121,153800,4818975600,2480,2480,2480,2480,0
20231121,153700,4818975600,2480,2480,2480,2480,0
20231121,153600,4818975600,2480,2480,2480,2480,0
20231121,153500,4818975600,2480,2480,2480,2480,0
20231121,153400,4818975600,2480,2480,2480,2480,20861
20231121,153300,4818975600,2480,2480,2480,2480,0
20231121,153200,4818975600,2480,2480,2480,2480,0
20231121,153100,4818975600,2480,2480,2480,2480,0
20231121,153000,4818975600,2480,2480,2480,2480,20861
20231121,152900,4767240320,2480,2480,2480,2480,0
20231121,152800,4767240320,2480,2480,2480,2480,0
20231121,152700,4767240320,2480,2480,2480,2480,0
20231121,152600,4767240320,2480,2480,2480,2480,0
20231121,152500,4767240320,2480,2480,2480,2480,0
20231121,152400,4767240320,2480,2480,2480,2480,0
20231121,152300,4767240320,2480,2480,2480,2480,0
20231121,152200,4767240320,2480,2480,2480,2480,0
20231121,152100,4767240320,2480,2480,2480,2480,0
20231121,152000,4767240320,2480,2480,2480,2480,0
20231121,151900,4767240320,2480,2475,2480,2475,7372
20231121,151800,4748993100,2475,2475,2480,2475,7112
20231121,151700,4731383250,2480,2475,2480,2475,14969
20231121,151600,4694328530,2480,2480,2480,2480,6742
20231121,151500,4677608370,2480,2480,2480,2475,3576
20231121,151400,4668754040,2480,2480,2480,2475,1342
20231121,151300,4665428780,2480,2480,2480,2475,5421
20231121,151200,4651997405,2475,2480,2480,2475,15206
20231121,151100,4614357980,2480,2480,2480,2475,2823
20231121,151000,4607359040,2480,2480,2480,2475,3192
20231121,150900,4599457885,2480,2480,2480,2475,3054
20231121,150800,4591889565,2480,2480,2485,2480,6249
20231121,150700,4576392015,2480,2485,2485,2480,4111
20231121,150600,4566196125,2480,2480,2485,2480,1073
20231121,150500,4563535055,2480,2485,2485,2480,1943
20231121,150400,4558712925,2480,2485,2485,2480,2884
20231121,150300,4551559530,2485,2485,2485,2480,16406
20231121,150200,4510791300,2480,2480,2485,2480,1952
20231121,150100,4505948245,2485,2480,2485,2480,1202
20231121,150000,4502967270,2480,2480,2480,2475,3723
20231121,145900,4493740000,2480,2480,2480,2480,1274
20231121,145800,4490580480,2480,2480,2480,2480,6988
20231121,145700,4473250240,2485,2485,2485,2480,286
20231121,145600,4472539835,2485,2485,2485,2475,3046
20231121,145500,4464974880,2480,2480,2480,2480,1676
20231121,145400,4460818400,2480,2480,2480,2475,2094
20231121,145300,4455631865,2480,2480,2480,2480,919
20231121,145200,4453352745,2480,2480,2480,2475,5956
20231121,145100,4438589365,2480,2480,2480,2480,602
20231121,145000,4437096405,2480,2485,2485,2480,4838
20231121,144900,4425098135,2480,2480,2485,2480,5625
20231121,144800,4411145810,2485,2485,2485,2480,1847
20231121,144700,4406562720,2475,2480,2485,2475,19733
20231121,144600,4357667590,2480,2480,2480,2480,2557
20231121,144500,4351326230,2475,2480,2480,2475,120
20231121,144400,4351028900,2475,2480,2480,2475,5015
20231121,144300,4338593710,2480,2480,2480,2480,110
20231121,144200,4338320910,2480,2475,2480,2475,950
20231121,144100,4335968710,2475,2475,2480,2470,7604
20231121,144000,4317153805,2475,2475,2475,2470,1489
20231121,143900,4313469540,2475,2475,2475,2470,5447
20231121,143800,4299992685,2475,2475,2475,2475,10114
20231121,143700,4274960535,2475,2475,2480,2475,739
20231121,143600,4273131505,2475,2480,2485,2475,7118
20231121,143500,4255509030,2485,2480,2485,2470,89838
20231121,143400,4033257650,2485,2485,2485,2480,1028
20231121,143300,4030706155,2485,2485,2485,2480,8885
20231121,143200,4008651810,2485,2485,2485,2480,2638
20231121,143100,4002096480,2485,2485,2485,2485,940
20231121,143000,3999760580,2485,2485,2485,2480,299
20231121,142900,3999017950,2485,2485,2485,2480,1428
20231121,142800,3995469375,2485,2485,2485,2480,4329
20231121,142700,3984728910,2480,2485,2485,2480,3805
20231121,142600,3975291650,2480,2485,2485,2480,774
20231121,142500,3973368265,2480,2485,2485,2480,2004
20231121,142400,3968398310,2485,2485,2485,2485,6542
20231121,142300,3952141440,2485,2485,2485,2485,672
20231121,142200,3950471520,2485,2485,2485,2480,805
20231121,142100,3948473840,2485,2480,2485,2480,1600
20231121,142000,3944504990,2480,2485,2485,2480,3718
20231121,141900,3935283260,2485,2480,2485,2480,2031
20231121,141800,3930244725,2485,2485,2485,2480,599
20231121,141700,3928756945,2480,2480,2485,2480,1208
20231121,141600,3925756235,2485,2480,2485,2480,1182
20231121,141500,3922824745,2480,2485,2485,2480,2675
20231121,141400,3916190720,2485,2485,2485,2485,698
20231121,141300,3914456190,2485,2480,2485,2480,952
20231121,141200,3912095205,2475,2480,2485,2475,3460
20231121,141100,3903514105,2485,2485,2485,2480,576
20231121,141000,3902085340,2480,2480,2485,2475,5663
20231121,140900,3888041100,2475,2480,2480,2475,2851
20231121,140800,3880976205,2475,2480,2485,2475,1583
20231121,140700,3877050240,2480,2485,2485,2480,545
20231121,140600,3875698420,2480,2480,2485,2480,456
20231121,140500,3874567415,2480,2485,2485,2480,1211
20231121,140400,3871562085,2485,2480,2485,2475,1720
20231121,140300,3867298945,2475,2480,2480,2475,1865
20231121,140200,3862673750,2480,2480,2480,2475,1608
20231121,140100,3858693415,2475,2480,2480,2475,635
20231121,140000,3857119225,2480,2475,2480,2475,2341
20231121,135900,3851314545,2475,2480,2485,2475,3339
20231121,135800,3843040605,2480,2480,2480,2480,310
20231121,135700,3842271805,2480,2480,2480,2480,4033
20231121,135600,3832269965,2480,2480,2480,2480,458
20231121,135500,3831134125,2480,2480,2480,2475,7427
20231121,135400,3812726435,2480,2480,2480,2480,388
20231121,135300,3811764195,2480,2480,2480,2475,2501
20231121,135200,3805562125,2475,2475,2480,2475,961
20231121,135100,3803181580,2475,2480,2480,2475,3173
20231121,135000,3795323690,2480,2480,2480,2480,5147
20231121,134900,3782559130,2480,2485,2485,2480,1062
20231121,134800,3779920065,2480,2480,2485,2480,4081
20231121,134700,3769799180,2485,2480,2485,2480,1066
20231121,134600,3767154990,2480,2485,2485,2480,506
20231121,134500,3765899580,2480,2485,2485,2480,4263
20231121,134400,3755315340,2485,2480,2485,2475,15736
20231121,134300,3716290620,2480,2485,2485,2480,7044
20231121,134200,3698820235,2480,2480,2480,2480,4533
20231121,134100,3687578395,2480,2485,2485,2480,10512
20231121,134000,3661508630,2480,2485,2485,2480,2189
20231121,133900,3656069840,2480,2485,2485,2480,1709
20231121,133800,3651831485,2485,2485,2485,2485,370
20231121,133700,3650912035,2485,2485,2485,2480,451
20231121,133600,3649792795,2485,2485,2485,2485,171
20231121,133500,3649367860,2485,2480,2485,2480,14830
20231121,133400,3612583010,2480,2480,2485,2480,1916
20231121,133300,3607831320,2480,2480,2485,2480,1657
20231121,133200,3603715590,2480,2480,2480,2480,1892
20231121,133100,3599023430,2480,2480,2480,2480,8523
20231121,133000,3577886390,2480,2480,2480,2480,3850
20231121,132900,3568338390,2480,2485,2485,2480,3994
20231121,132800,3558414670,2485,2480,2485,2480,4007
20231121,132700,3548477280,2480,2480,2485,2480,1971
20231121,132600,3543582530,2485,2480,2485,2480,5282
20231121,132500,3530480900,2480,2480,2485,2480,8530
20231121,132400,3509325895,2480,2480,2485,2480,1041
20231121,132300,3506740990,2480,2480,2485,2480,1586
20231121,132200,3502806860,2480,2480,2485,2480,443
20231121,132100,3501707430,2485,2485,2485,2480,1605
20231121,132000,3497726800,2480,2480,2485,2480,4314
20231121,131900,3487014640,2480,2485,2485,2480,1230
20231121,131800,3483963200,2485,2485,2485,2480,2725
20231121,131700,3477200675,2480,2480,2480,2480,4579
20231121,131600,3465844755,2480,2485,2485,2480,1446
20231121,131500,3462258450,2485,2485,2485,2480,2368
20231121,131400,3456374500,2485,2485,2485,2480,1402
20231121,131300,3452891145,2485,2485,2485,2480,1152
20231121,131200,3450028580,2485,2485,2485,2480,628
20231121,131100,3448468795,2485,2485,2485,2485,2604
20231121,131000,3441997855,2485,2490,2490,2485,3788
20231121,130900,3432584605,2490,2490,2490,2490,22
20231121,130800,3432529825,2485,2485,2490,2485,89
20231121,130700,3432308610,2485,2485,2490,2485,6662
20231121,130600,3415753515,2490,2490,2490,2485,1115
20231121,130500,3412977665,2490,2485,2490,2485,943
20231121,130400,3410634290,2490,2490,2490,2485,1609
20231121,130300,3406628290,2490,2490,2490,2490,3548
20231121,130200,3397793770,2490,2490,2490,2485,413
20231121,130100,3396765965,2490,2490,2490,2490,218
20231121,130000,3396223145,2490,2485,2490,2485,164
20231121,125900,3395815100,2485,2485,2485,2485,1031
20231121,125800,3393253065,2485,2490,2490,2485,5403
20231121,125700,3379825730,2490,2490,2490,2490,674
20231121,125600,3378147470,2490,2485,2490,2485,96
20231121,125500,3377908760,2490,2485,2490,2485,4096
20231121,125400,3367728140,2485,2485,2485,2480,524
20231121,125300,3366428500,2485,2485,2485,2485,6889
20231121,125200,3349309335,2485,2485,2490,2485,1468
20231121,125100,3345660455,2485,2485,2490,2485,3644
20231121,125000,3336605075,2490,2485,2490,2485,2351
20231121,124900,3330761085,2490,2485,2490,2485,4051
20231121,124800,3320694070,2490,2490,2490,2485,583
20231121,124700,3319242500,2490,2485,2490,2485,4068
20231121,124600,3309131555,2490,2485,2490,2485,227
20231121,124500,3308566375,2485,2490,2490,2485,577
20231121,124400,3307129845,2490,2490,2490,2485,1833
20231121,124300,3302569085,2490,2495,2495,2490,3749
20231121,124200,3293233995,2495,2495,2495,2490,4755
20231121,124100,3281392950,2495,2490,2495,2490,3184
20231121,124000,3273451685,2490,2495,2495,2490,847
20231121,123900,3271338440,2495,2495,2495,2490,2671
20231121,123800,3264678295,2495,2490,2495,2490,829
20231121,123700,3262613700,2490,2490,2490,2490,5372
20231121,123600,3249237420,2490,2490,2490,2485,132
20231121,123500,3248908745,2490,2490,2490,2485,4645
20231121,123400,3237343435,2490,2485,2490,2485,2064
20231121,123300,3232214330,2485,2485,2490,2485,1403
20231121,123200,3228725875,2485,2485,2490,2485,2611
20231121,123100,3222235180,2490,2490,2490,2490,1624
20231121,123000,3218191420,2490,2485,2490,2485,1491
20231121,122900,3214479750,2485,2485,2490,2485,914
20231121,122800,3212208455,2485,2490,2490,2485,111
20231121,122700,3211932570,2490,2485,2490,2485,176
20231121,122600,3211494895,2490,2490,2490,2485,2445
20231121,122500,3205416955,2490,2490,2490,2490,1192
20231121,122400,3202448875,2485,2490,2490,2485,2087
20231121,122300,3197252260,2490,2490,2490,2485,10812
20231121,122200,3170380430,2485,2490,2490,2485,1211
20231121,122100,3167371090,2485,2485,2485,2485,3059
20231121,122000,3159769475,2485,2485,2485,2485,519
20231121,121900,3158479760,2485,2490,2490,2485,840
20231121,121800,3156391385,2490,2490,2490,2485,2221
20231121,121700,3150868595,2485,2490,2490,2485,1202
20231121,121600,3147880965,2490,2490,2490,2490,218
20231121,121500,3147338145,2485,2485,2490,2485,4705
20231121,121400,3135637770,2485,2485,2485,2485,9039
20231121,121300,3113175855,2485,2485,2490,2485,926
20231121,121200,3110874085,2485,2485,2485,2485,6
20231121,121100,3110859175,2490,2485,2490,2485,4816
20231121,121000,3098891005,2485,2485,2490,2485,6149
20231121,120900,3083580245,2490,2490,2490,2485,3024
20231121,120800,3076050650,2490,2490,2490,2485,2227
20231121,120700,3070516345,2490,2490,2490,2485,1314
20231121,120600,3067244490,2490,2490,2490,2490,137
20231121,120500,3066903360,2490,2490,2490,2485,2012
20231121,120400,3061894480,2490,2490,2490,2490,833
20231121,120300,3059820310,2490,2490,2490,2490,2552
20231121,120200,3053465830,2490,2490,2490,2485,3194
20231121,120100,3045516630,2490,2490,2490,2490,3917
20231121,120000,3035763300,2490,2490,2490,2490,154
20231121,115900,3035379840,2490,2485,2490,2485,1803
20231121,115800,3030899260,2485,2490,2490,2485,703
20231121,115700,3029149200,2490,2485,2490,2485,1213
20231121,115600,3026134890,2490,2480,2490,2480,11185
20231121,115500,2998341160,2480,2485,2485,2480,2875
20231121,115400,2991210350,2480,2485,2485,2480,1027
20231121,115300,2988658510,2485,2480,2485,2480,5616
20231121,115200,2974714265,2480,2480,2485,2480,123
20231121,115100,2974408975,2480,2485,2485,2480,701
20231121,115000,2972667080,2485,2485,2485,2485,267
20231121,114900,2972003585,2485,2480,2485,2480,11
20231121,114800,2971976300,2485,2485,2485,2480,913
20231121,114700,2969709295,2485,2485,2485,2480,1517
20231121,114600,2965939555,2485,2485,2485,2485,2254
20231121,114500,2960338365,2480,2480,2480,2480,60
20231121,114400,2960189565,2485,2485,2485,2480,2501
20231121,114300,2953983580,2485,2475,2485,2475,4820
20231121,114200,2942033675,2475,2475,2475,2475,10
20231121,114100,2942008925,2475,2475,2480,2475,17580
20231121,114000,2898468425,2475,2475,2475,2475,5676
20231121,113900,2884420325,2475,2475,2475,2475,358
20231121,113800,2883534275,2480,2475,2480,2475,817
20231121,113700,2881509595,2480,2480,2480,2475,941
20231121,113600,2879178790,2480,2480,2480,2480,577
20231121,113500,2877747830,2480,2480,2480,2475,741
20231121,113400,2875911150,2480,2475,2480,2475,843
20231121,113300,2873824705,2475,2480,2480,2475,260
20231121,113200,2873180595,2480,2480,2480,2475,8263
20231121,113100,2852698140,2480,2480,2480,2480,4718
20231121,113000,2840997500,2480,2480,2480,2480,2018
20231121,112900,2835992860,2480,2480,2480,2480,1397
20231121,112800,2832528300,2480,2480,2480,2475,2922
20231121,112700,2825282040,2480,2480,2480,2480,2507
20231121,112600,2819064680,2480,2475,2480,2475,3115
20231121,112500,2811354410,2480,2480,2480,2475,2096
20231121,112400,2806164510,2475,2485,2485,2475,3149
20231121,112300,2798360890,2480,2480,2485,2480,1566
20231121,112200,2794477170,2480,2480,2485,2480,1035
20231121,112100,2791910365,2480,2485,2485,2480,1441
20231121,112000,2788336535,2485,2485,2485,2480,342
20231121,111900,2787486675,2480,2480,2485,2480,2725
20231121,111800,2780721650,2480,2485,2485,2480,1026
20231121,111700,2778177040,2480,2485,2485,2480,200
20231121,111600,2777680095,2485,2485,2485,2485,667
20231121,111500,2776022600,2485,2475,2485,2475,76
20231121,111400,2775833780,2475,2485,2485,2475,7021
20231121,111300,2758426020,2485,2480,2485,2475,18718
20231121,111200,2711981045,2480,2475,2480,2475,2015
20231121,111100,2706987905,2475,2480,2480,2475,9033
20231121,111000,2684626935,2480,2475,2480,2475,1101
20231121,110900,2681901955,2475,2480,2480,2475,7569
20231121,110800,2663130840,2480,2480,2480,2480,2277
20231121,110700,2657483880,2480,2480,2480,2475,588
20231121,110600,2656026840,2480,2480,2480,2475,2528
20231121,110500,2649765760,2480,2480,2480,2480,658
20231121,110400,2648133920,2480,2470,2480,2470,591
20231121,110300,2646668250,2470,2470,2475,2470,21212
20231121,110200,2594259225,2470,2470,2475,2470,7469
20231121,110100,2575809815,2470,2475,2475,2470,11061
20231121,110000,2548488995,2470,2475,2480,2470,14413
20231121,105900,2512815995,2475,2480,2480,2475,243
20231121,105800,2512213405,2475,2480,2480,2475,754
20231121,105700,2510345790,2480,2480,2480,2475,1756
20231121,105600,2505991910,2480,2475,2480,2475,577
20231121,105500,2504563450,2475,2480,2480,2475,1333
20231121,105400,2501258930,2480,2480,2480,2480,608
20231121,105300,2499751090,2475,2480,2480,2475,787
20231121,105200,2497800085,2480,2475,2480,2475,5872
20231121,105100,2483258630,2475,2475,2480,2475,1862
20231121,105000,2478642675,2475,2480,2480,2475,7233
20231121,104900,2460740360,2475,2480,2480,2475,1417
20231121,104800,2457231000,2480,2480,2480,2475,101
20231121,104700,2456980560,2480,2475,2480,2475,7610
20231121,104600,2438143260,2480,2475,2480,2475,378
20231121,104500,2437207685,2480,2480,2480,2475,710
20231121,104400,2435449385,2475,2475,2475,2475,5271
20231121,104300,2422403660,2475,2475,2475,2475,1001
20231121,104200,2419926185,2475,2475,2480,2475,16789
20231121,104100,2378373315,2480,2475,2480,2475,2767
20231121,104000,2371513300,2475,2475,2480,2475,1587
20231121,103900,2367580215,2475,2475,2480,2475,280
20231121,103800,2366887115,2475,2475,2480,2475,3306
20231121,103700,2358703830,2480,2480,2480,2475,1137
20231121,103600,2355888645,2480,2475,2480,2475,788
20231121,103500,2353937870,2475,2475,2480,2475,1736
20231121,103400,2349641255,2475,2475,2480,2475,1516
20231121,103300,2345888655,2475,2480,2480,2475,1188
20231121,103200,2342947320,2475,2480,2480,2475,235
20231121,103100,2342365130,2480,2480,2480,2470,3833
20231121,103000,2332883885,2470,2475,2480,2470,1271
20231121,102900,2329737565,2480,2475,2480,2465,6163
20231121,102800,2314512840,2475,2475,2475,2465,10577
20231121,102700,2288380695,2475,2475,2480,2470,6473
20231121,102600,2272384570,2475,2475,2475,2475,1238
20231121,102500,2269320520,2475,2475,2480,2470,1665
20231121,102400,2265203445,2475,2480,2480,2475,1725
20231121,102300,2260930445,2475,2480,2480,2475,1506
20231121,102200,2257202960,2475,2475,2480,2470,6613
20231121,102100,2240844675,2475,2480,2480,2475,1200
20231121,102000,2237873975,2480,2480,2480,2475,1293
20231121,101900,2234670135,2480,2475,2480,2470,1258
20231121,101800,2231554420,2470,2475,2475,2465,11307
20231121,101700,2203625710,2475,2475,2475,2475,1800
20231121,101600,2199170710,2475,2480,2480,2475,8942
20231121,101500,2177037050,2480,2480,2480,2475,143
20231121,101400,2176682460,2475,2475,2480,2465,10555
20231121,101300,2150618140,2475,2475,2480,2475,6811
20231121,101200,2133758895,2475,2475,2480,2470,2208
20231121,101100,2128294060,2470,2475,2480,2470,5088
20231121,101000,2115702600,2475,2470,2480,2470,12435
20231121,100900,2084959955,2470,2470,2475,2465,5223
20231121,100800,2072072165,2465,2470,2475,2465,1265
20231121,100700,2068950350,2465,2470,2475,2465,2164
20231121,100600,2063610485,2465,2475,2475,2465,30842
20231121,100500,1987491525,2475,2475,2480,2470,3343
20231121,100400,1979225870,2475,2480,2480,2475,1723
20231121,100300,1974960895,2480,2480,2480,2475,2073
20231121,100200,1969820425,2480,2480,2480,2475,2022
20231121,100100,1964812355,2480,2475,2480,2475,1955
20231121,100000,1959973040,2475,2475,2475,2470,3652
20231121,095900,1950934380,2475,2475,2480,2475,344
20231121,095800,1950082460,2475,2480,2480,2475,774
20231121,095700,1948165260,2480,2480,2480,2475,2472
20231121,095600,1942038870,2480,2475,2480,2475,4645
20231121,095500,1930542310,2475,2480,2480,2475,4347
20231121,095400,1919783350,2475,2480,2485,2475,998
20231121,095300,1917308470,2480,2470,2480,2465,20291
20231121,095200,1867179195,2465,2470,2470,2465,2205
20231121,095100,1861743355,2470,2470,2470,2460,5522
20231121,095000,1848131990,2465,2465,2465,2465,3898
20231121,094900,1838523420,2465,2465,2470,2465,2378
20231121,094800,1832658470,2465,2470,2470,2465,8384
20231121,094700,1811991410,2470,2470,2475,2465,19939
20231121,094600,1762766465,2470,2470,2475,2470,7949
20231121,094500,1743131380,2475,2475,2475,2470,6092
20231121,094400,1728069355,2475,2475,2475,2470,5949
20231121,094300,1713351780,2480,2480,2485,2470,25788
20231121,094200,1649504470,2485,2475,2485,2475,10421
20231121,094100,1623697660,2480,2480,2480,2475,966
20231121,094000,1621304480,2480,2490,2490,2475,8254
20231121,093900,1600809170,2490,2485,2490,2485,1865
20231121,093800,1596169125,2490,2490,2490,2480,6462
20231121,093700,1580131675,2490,2485,2490,2480,7621
20231121,093600,1561213515,2485,2485,2485,2480,4628
20231121,093500,1549727980,2485,2485,2490,2475,7012
20231121,093400,1532307310,2485,2475,2485,2470,21904
20231121,093300,1478090695,2475,2475,2475,2470,4996
20231121,093200,1465733000,2475,2475,2475,2470,1620
20231121,093100,1461726125,2475,2475,2475,2465,8264
20231121,093000,1441306535,2475,2470,2475,2470,8002
20231121,092900,1421539525,2470,2470,2470,2465,11573
20231121,092800,1392960795,2470,2470,2470,2465,4663
20231121,092700,1381449020,2470,2470,2470,2465,427
20231121,092600,1380395340,2470,2465,2470,2460,5639
20231121,092500,1366505725,2465,2465,2465,2460,6342
20231121,092400,1350880280,2465,2465,2465,2460,3816
20231121,092300,1341474630,2465,2460,2465,2460,9102
20231121,092200,1319072075,2465,2460,2465,2460,5141
20231121,092100,1306424900,2455,2460,2465,2455,27479
20231121,092000,1238830765,2460,2465,2465,2460,15722
20231121,091900,1200123965,2470,2465,2470,2465,27275
20231121,091800,1132857770,2470,2465,2470,2465,3145
20231121,091700,1125101255,2470,2470,2470,2465,27239
20231121,091600,1057848645,2470,2465,2470,2460,5157
20231121,091500,1045132300,2460,2470,2470,2460,12205
20231121,091400,1015043630,2470,2470,2470,2465,15155
20231121,091300,977639975,2470,2470,2475,2465,10470
20231121,091200,951774685,2470,2460,2470,2450,39209
20231121,091100,855328435,2460,2460,2460,2450,30881
20231121,091000,779515375,2460,2460,2465,2455,31322
20231121,090900,702395465,2465,2465,2470,2460,32511
20231121,090800,622357000,2465,2475,2475,2465,27980
20231121,090700,553314020,2475,2480,2485,2470,35364
20231121,090600,465769565,2485,2485,2485,2480,17427
20231121,090500,422545330,2485,2495,2500,2480,18882
20231121,090400,375584780,2495,2485,2500,2485,9336
20231121,090300,352325555,2490,2490,2490,2475,50243
20231121,090200,227618135,2490,2490,2495,2485,14556
20231121,090100,191396870,2490,2500,2505,2485,16398
20231121,090000,150527255,2500,2515,2515,2500,60031