stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,190700,1994853670,2385,2385,2385,2385,34193
20231117,190600,1994853670,2385,2385,2385,2385,0
20231117,190500,1994853670,2385,2385,2385,2385,0
20231117,190400,1994853670,2385,2385,2385,2385,0
20231117,190300,1994853670,2385,2385,2385,2385,0
20231117,190200,1994853670,2385,2385,2385,2385,0
20231117,190100,1994853670,2385,2385,2385,2385,0
20231117,190000,1994853670,2385,2385,2385,2385,0
20231117,185900,1994853670,2385,2385,2385,2385,0
20231117,185800,1994853670,2385,2385,2385,2385,0
20231117,185700,1994853670,2385,2385,2385,2385,0
20231117,185600,1994853670,2385,2385,2385,2385,0
20231117,185500,1994853670,2385,2385,2385,2385,0
20231117,185400,1994853670,2385,2385,2385,2385,0
20231117,185300,1994853670,2385,2385,2385,2385,0
20231117,185200,1994853670,2385,2385,2385,2385,0
20231117,185100,1994853670,2385,2385,2385,2385,0
20231117,185000,1994853670,2385,2385,2385,2385,0
20231117,184900,1994853670,2385,2385,2385,2385,0
20231117,184800,1994853670,2385,2385,2385,2385,0
20231117,184700,1994853670,2385,2385,2385,2385,0
20231117,184600,1994853670,2385,2385,2385,2385,0
20231117,184500,1994853670,2385,2385,2385,2385,0
20231117,184400,1994853670,2385,2385,2385,2385,0
20231117,184300,1994853670,2385,2385,2385,2385,0
20231117,184200,1994853670,2385,2385,2385,2385,0
20231117,184100,1994853670,2385,2385,2385,2385,0
20231117,184000,1994853670,2385,2385,2385,2385,0
20231117,183900,1994853670,2385,2385,2385,2385,0
20231117,183800,1994853670,2385,2385,2385,2385,0
20231117,183700,1994853670,2385,2385,2385,2385,34193
20231117,183600,1994853670,2385,2385,2385,2385,0
20231117,183500,1994853670,2385,2385,2385,2385,0
20231117,183400,1994853670,2385,2385,2385,2385,0
20231117,183300,1994853670,2385,2385,2385,2385,0
20231117,183200,1994853670,2385,2385,2385,2385,0
20231117,183100,1994853670,2385,2385,2385,2385,0
20231117,183000,1994853670,2385,2385,2385,2385,0
20231117,182900,1994853670,2385,2385,2385,2385,0
20231117,182800,1994853670,2385,2385,2385,2385,0
20231117,182700,1994853670,2385,2385,2385,2385,0
20231117,182600,1994853670,2385,2385,2385,2385,0
20231117,182500,1994853670,2385,2385,2385,2385,0
20231117,182400,1994853670,2385,2385,2385,2385,0
20231117,182300,1994853670,2385,2385,2385,2385,0
20231117,182200,1994853670,2385,2385,2385,2385,0
20231117,182100,1994853670,2385,2385,2385,2385,0
20231117,182000,1994853670,2385,2385,2385,2385,0
20231117,181900,1994853670,2385,2385,2385,2385,0
20231117,181800,1994853670,2385,2385,2385,2385,0
20231117,181700,1994853670,2385,2385,2385,2385,0
20231117,181600,1994853670,2385,2385,2385,2385,0
20231117,181500,1994853670,2385,2385,2385,2385,0
20231117,181400,1994853670,2385,2385,2385,2385,0
20231117,181300,1994853670,2385,2385,2385,2385,0
20231117,181200,1994853670,2385,2385,2385,2385,0
20231117,181100,1994853670,2385,2385,2385,2385,0
20231117,181000,1994853670,2385,2385,2385,2385,0
20231117,180900,1994853670,2385,2385,2385,2385,0
20231117,180800,1994853670,2385,2385,2385,2385,0
20231117,180700,1994853670,2385,2385,2385,2385,34193
20231117,180600,1994853670,2385,2385,2385,2385,0
20231117,180500,1994853670,2385,2385,2385,2385,0
20231117,180400,1994853670,2385,2385,2385,2385,0
20231117,180300,1994853670,2385,2385,2385,2385,0
20231117,180200,1994853670,2385,2385,2385,2385,0
20231117,180100,1994853670,2385,2385,2385,2385,0
20231117,180000,1994853670,2385,2385,2385,2385,0
20231117,175900,1994853670,2385,2385,2385,2385,0
20231117,175800,1994853670,2385,2385,2385,2385,0
20231117,175700,1994853670,2385,2385,2385,2385,0
20231117,175600,1994853670,2385,2385,2385,2385,0
20231117,175500,1994853670,2385,2385,2385,2385,0
20231117,175400,1994853670,2385,2385,2385,2385,0
20231117,175300,1994853670,2385,2385,2385,2385,0
20231117,175200,1994853670,2385,2385,2385,2385,0
20231117,175100,1994853670,2385,2385,2385,2385,0
20231117,175000,1994853670,2385,2385,2385,2385,0
20231117,174900,1994853670,2385,2385,2385,2385,0
20231117,174800,1994853670,2385,2385,2385,2385,0
20231117,174700,1994853670,2385,2385,2385,2385,0
20231117,174600,1994853670,2385,2385,2385,2385,0
20231117,174500,1994853670,2385,2385,2385,2385,0
20231117,174400,1994853670,2385,2385,2385,2385,0
20231117,174300,1994853670,2385,2385,2385,2385,0
20231117,174200,1994853670,2385,2385,2385,2385,0
20231117,174100,1994853670,2385,2385,2385,2385,0
20231117,174000,1994853670,2385,2385,2385,2385,0
20231117,173900,1994853670,2385,2385,2385,2385,0
20231117,173800,1994853670,2385,2385,2385,2385,0
20231117,173700,1994853670,2385,2385,2385,2385,34193
20231117,173600,1994853670,2385,2385,2385,2385,0
20231117,173500,1994853670,2385,2385,2385,2385,0
20231117,173400,1994853670,2385,2385,2385,2385,0
20231117,173300,1994853670,2385,2385,2385,2385,0
20231117,173200,1994853670,2385,2385,2385,2385,0
20231117,173100,1994853670,2385,2385,2385,2385,0
20231117,173000,1994853670,2385,2385,2385,2385,0
20231117,172900,1994853670,2385,2385,2385,2385,0
20231117,172800,1994853670,2385,2385,2385,2385,0
20231117,172700,1994853670,2385,2385,2385,2385,0
20231117,172600,1994853670,2385,2385,2385,2385,0
20231117,172500,1994853670,2385,2385,2385,2385,0
20231117,172400,1994853670,2385,2385,2385,2385,0
20231117,172300,1994853670,2385,2385,2385,2385,0
20231117,172200,1994853670,2385,2385,2385,2385,0
20231117,172100,1994853670,2385,2385,2385,2385,0
20231117,172000,1994853670,2385,2385,2385,2385,0
20231117,171900,1994853670,2385,2385,2385,2385,0
20231117,171800,1994853670,2385,2385,2385,2385,0
20231117,171700,1994853670,2385,2385,2385,2385,0
20231117,171600,1994853670,2385,2385,2385,2385,0
20231117,171500,1994853670,2385,2385,2385,2385,0
20231117,171400,1994853670,2385,2385,2385,2385,0
20231117,171300,1994853670,2385,2385,2385,2385,0
20231117,171200,1994853670,2385,2385,2385,2385,0
20231117,171100,1994853670,2385,2385,2385,2385,0
20231117,171000,1994853670,2385,2385,2385,2385,0
20231117,170900,1994853670,2385,2385,2385,2385,0
20231117,170800,1994853670,2385,2385,2385,2385,0
20231117,170700,1994853670,2385,2385,2385,2385,34193
20231117,170600,1994853670,2385,2385,2385,2385,0
20231117,170500,1994853670,2385,2385,2385,2385,0
20231117,170400,1994853670,2385,2385,2385,2385,0
20231117,170300,1994853670,2385,2385,2385,2385,0
20231117,170200,1994853670,2385,2385,2385,2385,0
20231117,170100,1994853670,2385,2385,2385,2385,0
20231117,170000,1994853670,2385,2385,2385,2385,0
20231117,165900,1994853670,2385,2385,2385,2385,0
20231117,165800,1994853670,2385,2385,2385,2385,0
20231117,165700,1994853670,2385,2385,2385,2385,0
20231117,165600,1994853670,2385,2385,2385,2385,0
20231117,165500,1994853670,2385,2385,2385,2385,0
20231117,165400,1994853670,2385,2385,2385,2385,0
20231117,165300,1994853670,2385,2385,2385,2385,0
20231117,165200,1994853670,2385,2385,2385,2385,0
20231117,165100,1994853670,2385,2385,2385,2385,0
20231117,165000,1994853670,2385,2385,2385,2385,0
20231117,164900,1994853670,2385,2385,2385,2385,0
20231117,164800,1994853670,2385,2385,2385,2385,0
20231117,164700,1994853670,2385,2385,2385,2385,0
20231117,164600,1994853670,2385,2385,2385,2385,0
20231117,164500,1994853670,2385,2385,2385,2385,0
20231117,164400,1994853670,2385,2385,2385,2385,0
20231117,164300,1994853670,2385,2385,2385,2385,0
20231117,164200,1994853670,2385,2385,2385,2385,0
20231117,164100,1994853670,2385,2385,2385,2385,0
20231117,164000,1994853670,2385,2385,2385,2385,0
20231117,163900,1994853670,2385,2385,2385,2385,0
20231117,163800,1994853670,2385,2385,2385,2385,0
20231117,163700,1994853670,2385,2385,2385,2385,34193
20231117,163600,1994853670,2385,2385,2385,2385,0
20231117,163500,1994853670,2385,2385,2385,2385,0
20231117,163400,1994853670,2385,2385,2385,2385,0
20231117,163300,1994853670,2385,2385,2385,2385,0
20231117,163200,1994853670,2385,2385,2385,2385,0
20231117,163100,1994853670,2385,2385,2385,2385,0
20231117,163000,1994853670,2385,2385,2385,2385,0
20231117,162900,1994853670,2385,2385,2385,2385,0
20231117,162800,1994853670,2385,2385,2385,2385,0
20231117,162700,1994853670,2385,2385,2385,2385,0
20231117,162600,1994853670,2385,2385,2385,2385,0
20231117,162500,1994853670,2385,2385,2385,2385,0
20231117,162400,1994853670,2385,2385,2385,2385,0
20231117,162300,1994853670,2385,2385,2385,2385,0
20231117,162200,1994853670,2385,2385,2385,2385,0
20231117,162100,1994853670,2385,2385,2385,2385,0
20231117,162000,1994853670,2385,2385,2385,2385,0
20231117,161900,1994853670,2385,2385,2385,2385,0
20231117,161800,1994853670,2385,2385,2385,2385,0
20231117,161700,1994853670,2385,2385,2385,2385,0
20231117,161600,1994853670,2385,2385,2385,2385,0
20231117,161500,1994853670,2385,2385,2385,2385,0
20231117,161400,1994853670,2385,2385,2385,2385,0
20231117,161300,1994853670,2385,2385,2385,2385,0
20231117,161200,1994853670,2385,2385,2385,2385,0
20231117,161100,1994853670,2385,2385,2385,2385,0
20231117,161000,1994853670,2385,2385,2385,2385,0
20231117,160900,1994853670,2385,2385,2385,2385,0
20231117,160800,1994853670,2385,2385,2385,2385,0
20231117,160700,1994853670,2385,2385,2385,2385,34193
20231117,160600,1994853670,2385,2385,2385,2385,0
20231117,160500,1994853670,2385,2385,2385,2385,0
20231117,160400,1994853670,2385,2385,2385,2385,0
20231117,160300,1994853670,2385,2385,2385,2385,0
20231117,160200,1994853670,2385,2385,2385,2385,0
20231117,160100,1994853670,2385,2385,2385,2385,0
20231117,160000,1994853670,2385,2385,2385,2385,0
20231117,155900,1994853670,2385,2385,2385,2385,0
20231117,155800,1994853670,2385,2385,2385,2385,0
20231117,155700,1994853670,2385,2385,2385,2385,0
20231117,155600,1994853670,2385,2385,2385,2385,0
20231117,155500,1994853670,2385,2385,2385,2385,0
20231117,155400,1994853670,2385,2385,2385,2385,0
20231117,155300,1994853670,2385,2385,2385,2385,0
20231117,155200,1994853670,2385,2385,2385,2385,0
20231117,155100,1994853670,2385,2385,2385,2385,0
20231117,155000,1994853670,2385,2385,2385,2385,0
20231117,154900,1994853670,2385,2385,2385,2385,0
20231117,154800,1994853670,2385,2385,2385,2385,0
20231117,154700,1994853670,2385,2385,2385,2385,0
20231117,154600,1994853670,2385,2385,2385,2385,0
20231117,154500,1994853670,2385,2385,2385,2385,0
20231117,154400,1994853670,2385,2385,2385,2385,0
20231117,154300,1994853670,2385,2385,2385,2385,0
20231117,154200,1994853670,2385,2385,2385,2385,0
20231117,154100,1994853670,2385,2385,2385,2385,0
20231117,154000,1994853670,2385,2385,2385,2385,0
20231117,153900,1994853670,2385,2385,2385,2385,0
20231117,153800,1994853670,2385,2385,2385,2385,0
20231117,153700,1994853670,2385,2385,2385,2385,34193
20231117,153600,1994853670,2385,2385,2385,2385,0
20231117,153500,1994853670,2385,2385,2385,2385,0
20231117,153400,1994853670,2385,2385,2385,2385,0
20231117,153300,1994853670,2385,2385,2385,2385,0
20231117,153200,1994853670,2385,2385,2385,2385,0
20231117,153100,1994853670,2385,2385,2385,2385,0
20231117,153000,1994853670,2385,2385,2385,2385,34193
20231117,152900,1913303365,2375,2375,2375,2375,0
20231117,152800,1913303365,2375,2375,2375,2375,0
20231117,152700,1913303365,2375,2375,2375,2375,0
20231117,152600,1913303365,2375,2375,2375,2375,0
20231117,152500,1913303365,2375,2375,2375,2375,0
20231117,152400,1913303365,2375,2375,2375,2375,0
20231117,152300,1913303365,2375,2375,2375,2375,0
20231117,152200,1913303365,2375,2375,2375,2375,0
20231117,152100,1913303365,2375,2375,2375,2375,0
20231117,152000,1913303365,2375,2375,2375,2375,0
20231117,151900,1913303365,2375,2390,2390,2375,18722
20231117,151800,1868720910,2375,2395,2395,2375,14064
20231117,151700,1835209335,2395,2385,2395,2380,10537
20231117,151600,1810103080,2390,2380,2390,2380,6233
20231117,151500,1795245555,2380,2385,2385,2380,4754
20231117,151400,1783924535,2385,2395,2400,2385,8298
20231117,151300,1764112240,2395,2395,2395,2395,685
20231117,151200,1762471665,2395,2395,2400,2390,2727
20231117,151100,1755953010,2390,2400,2400,2390,1480
20231117,151000,1752407300,2400,2390,2400,2390,3581
20231117,150900,1743848645,2390,2400,2400,2390,908
20231117,150800,1741674120,2395,2400,2400,2395,377
20231117,150700,1740770090,2395,2400,2400,2395,3128
20231117,150600,1733270985,2400,2400,2400,2400,1407
20231117,150500,1729894185,2400,2395,2400,2390,2615
20231117,150400,1723623760,2395,2390,2395,2390,1052
20231117,150300,1721109220,2395,2395,2395,2395,102
20231117,150200,1720864930,2395,2395,2395,2385,716
20231117,150100,1719152110,2375,2395,2395,2375,27215
20231117,150000,1654279090,2395,2395,2395,2395,127
20231117,145900,1653974925,2395,2395,2395,2395,11
20231117,145800,1653948580,2395,2395,2395,2390,6914
20231117,145700,1637409550,2395,2395,2395,2395,250
20231117,145600,1636810800,2390,2395,2395,2390,2267
20231117,145500,1631381565,2395,2400,2400,2395,3091
20231117,145400,1623978615,2395,2400,2400,2395,960
20231117,145300,1621679165,2400,2400,2400,2400,28
20231117,145200,1621611965,2400,2395,2400,2390,2761
20231117,145100,1615003155,2390,2395,2395,2390,3782
20231117,145000,1605964095,2395,2390,2395,2385,7880
20231117,144900,1587165425,2395,2390,2395,2390,261
20231117,144800,1586541380,2390,2395,2395,2390,7956
20231117,144700,1567523925,2395,2400,2400,2395,3841
20231117,144600,1558324725,2395,2395,2400,2395,1070
20231117,144500,1555762070,2400,2400,2405,2400,662
20231117,144400,1554173165,2400,2400,2405,2400,168
20231117,144300,1553769875,2385,2405,2405,2385,22366
20231117,144200,1500215975,2400,2405,2405,2400,2200
20231117,144100,1494925475,2405,2405,2405,2405,1140
20231117,144000,1492183775,2405,2405,2405,2405,1292
20231117,143900,1489076515,2405,2405,2405,2405,2793
20231117,143800,1482359350,2405,2400,2410,2400,1597
20231117,143700,1478518525,2400,2400,2400,2400,4550
20231117,143600,1467598525,2400,2400,2410,2395,484
20231117,143500,1466438445,2410,2400,2410,2395,3406
20231117,143400,1458263505,2400,2395,2400,2395,769
20231117,143300,1456421580,2395,2400,2400,2395,4047
20231117,143200,1446728200,2400,2395,2400,2395,108
20231117,143100,1446469005,2390,2395,2400,2390,5644
20231117,143000,1432972565,2395,2395,2395,2385,12932
20231117,142900,1402044185,2390,2390,2395,2390,2272
20231117,142800,1396612725,2390,2410,2415,2390,20187
20231117,142700,1348214760,2410,2410,2415,2405,452
20231117,142600,1347125330,2400,2415,2415,2400,5784
20231117,142500,1333237455,2400,2430,2430,2400,82322
20231117,142400,1135008170,2430,2430,2430,2430,1417
20231117,142300,1131564860,2430,2430,2430,2430,0
20231117,142200,1131564860,2430,2430,2430,2430,6275
20231117,142100,1116316610,2430,2430,2430,2430,100
20231117,142000,1116073610,2435,2435,2435,2435,45
20231117,141900,1115964035,2430,2430,2430,2430,1767
20231117,141800,1111670225,2430,2435,2435,2430,1180
20231117,141700,1108802325,2430,2430,2430,2430,203
20231117,141600,1108309035,2430,2435,2435,2430,250
20231117,141500,1107701035,2435,2435,2435,2435,11
20231117,141400,1107674250,2435,2435,2435,2435,30
20231117,141300,1107601200,2435,2435,2435,2435,0
20231117,141200,1107601200,2435,2435,2435,2435,51
20231117,141100,1107477015,2435,2435,2435,2430,580
20231117,141000,1106065435,2435,2430,2435,2430,450
20231117,140900,1104971550,2435,2435,2435,2435,11
20231117,140800,1104944765,2435,2435,2435,2435,5
20231117,140700,1104932590,2435,2435,2435,2435,1
20231117,140600,1104930155,2435,2435,2435,2435,3
20231117,140500,1104922850,2430,2430,2430,2430,900
20231117,140400,1102735850,2435,2435,2435,2435,3
20231117,140300,1102728545,2435,2435,2435,2435,0
20231117,140200,1102728545,2435,2435,2435,2435,1
20231117,140100,1102726110,2430,2430,2430,2430,0
20231117,140000,1102726110,2430,2430,2430,2430,2000
20231117,135900,1097866110,2435,2435,2435,2435,5
20231117,135800,1097853935,2435,2435,2435,2435,92
20231117,135700,1097629915,2435,2435,2435,2435,13
20231117,135600,1097598260,2435,2435,2435,2435,2991
20231117,135500,1090315175,2435,2435,2435,2435,9
20231117,135400,1090293260,2435,2435,2435,2435,536
20231117,135300,1088988100,2435,2435,2435,2435,5
20231117,135200,1088975925,2435,2435,2435,2435,400
20231117,135100,1088001925,2430,2435,2435,2430,4307
20231117,135000,1077534880,2430,2435,2435,2430,92
20231117,134900,1077311070,2435,2430,2435,2430,402
20231117,134800,1076334200,2435,2435,2435,2435,528
20231117,134700,1075048520,2440,2440,2440,2440,0
20231117,134600,1075048520,2440,2440,2440,2440,0
20231117,134500,1075048520,2440,2435,2440,2435,2
20231117,134400,1075043645,2430,2435,2435,2430,3000
20231117,134300,1067748220,2440,2435,2440,2435,122
20231117,134200,1067451140,2440,2440,2440,2440,8
20231117,134100,1067431620,2440,2440,2440,2440,0
20231117,134000,1067431620,2440,2435,2440,2435,510
20231117,133900,1066189720,2440,2440,2440,2440,1
20231117,133800,1066187280,2435,2435,2435,2435,102
20231117,133700,1065938910,2440,2440,2440,2440,120
20231117,133600,1065646110,2440,2440,2440,2440,2
20231117,133500,1065641230,2440,2435,2440,2435,631
20231117,133400,1064104740,2440,2440,2440,2435,324
20231117,133300,1063315760,2435,2435,2435,2435,0
20231117,133200,1063315760,2435,2435,2435,2435,0
20231117,133100,1063315760,2435,2435,2435,2435,1
20231117,133000,1063313325,2445,2440,2445,2440,1002
20231117,132900,1060868440,2440,2435,2440,2430,5996
20231117,132800,1046240305,2430,2430,2430,2430,559
20231117,132700,1044881935,2430,2430,2430,2430,313
20231117,132600,1044121345,2430,2430,2430,2430,11
20231117,132500,1044094615,2430,2425,2430,2425,836
20231117,132400,1042067275,2430,2435,2435,2430,1045
20231117,132300,1039527415,2430,2430,2430,2430,2
20231117,132200,1039522555,2430,2430,2435,2430,1163
20231117,132100,1036695750,2430,2430,2430,2430,583
20231117,132000,1035279060,2440,2430,2440,2430,7301
20231117,131900,1017537605,2430,2435,2435,2430,1121
20231117,131800,1014808265,2435,2435,2435,2435,4
20231117,131700,1014798525,2435,2435,2435,2435,0
20231117,131600,1014798525,2435,2430,2440,2430,1006
20231117,131500,1012353910,2430,2435,2435,2430,500
20231117,131400,1011138875,2435,2435,2435,2435,0
20231117,131300,1011138875,2435,2435,2435,2435,2727
20231117,131200,1004498630,2435,2435,2435,2435,84
20231117,131100,1004294090,2435,2435,2435,2435,0
20231117,131000,1004294090,2435,2435,2435,2435,31
20231117,130900,1004218605,2435,2435,2435,2435,1180
20231117,130800,1001345305,2435,2435,2435,2435,12
20231117,130700,1001316085,2430,2435,2435,2430,2009
20231117,130600,996433530,2435,2435,2435,2435,151
20231117,130500,996065845,2435,2435,2435,2435,0
20231117,130400,996065845,2435,2435,2435,2435,600
20231117,130300,994604845,2440,2435,2440,2435,1001
20231117,130200,992163435,2435,2435,2435,2430,17
20231117,130100,992122090,2435,2435,2435,2435,1043
20231117,130000,989582385,2435,2435,2435,2430,4001
20231117,125900,979850145,2440,2435,2440,2435,72
20231117,125800,979674815,2435,2435,2435,2435,273
20231117,125700,979010060,2435,2440,2440,2435,325
20231117,125600,978218480,2440,2440,2440,2440,1010
20231117,125500,975754080,2440,2440,2440,2440,0
20231117,125400,975754080,2440,2440,2440,2440,84
20231117,125300,975549120,2440,2440,2440,2440,265
20231117,125200,974902520,2440,2440,2440,2440,156
20231117,125100,974521880,2440,2440,2440,2440,0
20231117,125000,974521880,2440,2440,2440,2435,1476
20231117,124900,970925440,2440,2440,2440,2440,2
20231117,124800,970920560,2440,2440,2445,2440,2907
20231117,124700,963827380,2440,2440,2440,2440,3
20231117,124600,963820060,2440,2440,2440,2440,3
20231117,124500,963812740,2440,2440,2440,2440,2001
20231117,124400,958930300,2435,2435,2435,2435,0
20231117,124300,958930300,2435,2435,2435,2435,0
20231117,124200,958930300,2435,2435,2440,2435,803
20231117,124100,956974990,2440,2440,2440,2440,1
20231117,124000,956972550,2440,2440,2440,2440,50
20231117,123900,956850550,2440,2440,2440,2440,11
20231117,123800,956823710,2440,2440,2445,2440,545
20231117,123700,955493900,2440,2440,2440,2440,2116
20231117,123600,950330860,2440,2440,2440,2440,43
20231117,123500,950225940,2440,2435,2440,2435,115
20231117,123400,949945415,2440,2440,2440,2440,20
20231117,123300,949896615,2440,2440,2440,2440,531
20231117,123200,948600975,2440,2435,2440,2435,22
20231117,123100,948547400,2435,2435,2435,2435,166
20231117,123000,948143190,2440,2440,2440,2440,0
20231117,122900,948143190,2440,2440,2440,2440,7
20231117,122800,948126110,2435,2435,2435,2435,74
20231117,122700,947945920,2435,2435,2435,2435,563
20231117,122600,946575015,2435,2435,2435,2435,1
20231117,122500,946572580,2440,2435,2440,2435,1413
20231117,122400,943130655,2435,2435,2435,2435,0
20231117,122300,943130655,2435,2435,2435,2435,5
20231117,122200,943118480,2430,2430,2430,2430,2197
20231117,122100,937779770,2430,2430,2430,2430,283
20231117,122000,937092080,2430,2430,2430,2430,531
20231117,121900,935801750,2430,2435,2435,2430,9643
20231117,121800,912368710,2435,2435,2435,2435,0
20231117,121700,912368710,2435,2435,2435,2435,206
20231117,121600,911867100,2435,2435,2435,2435,11
20231117,121500,911840315,2435,2435,2435,2435,1
20231117,121400,911837880,2435,2435,2435,2435,3
20231117,121300,911830575,2435,2435,2435,2435,857
20231117,121200,909743780,2440,2435,2440,2435,520
20231117,121100,908477480,2435,2435,2435,2435,599
20231117,121000,907018915,2440,2440,2440,2440,0
20231117,120900,907018915,2440,2440,2440,2440,2
20231117,120800,907014035,2440,2440,2440,2440,4
20231117,120700,907004275,2435,2435,2435,2435,206
20231117,120600,906502665,2430,2430,2435,2430,51
20231117,120500,906378660,2435,2440,2440,2435,442
20231117,120400,905302365,2440,2440,2440,2440,0
20231117,120300,905302365,2440,2440,2440,2435,1162
20231117,120200,902472085,2440,2440,2440,2440,101
20231117,120100,902225645,2435,2440,2440,2435,3771
20231117,120000,893039485,2440,2440,2440,2440,386
20231117,115900,892097645,2440,2440,2440,2440,5
20231117,115800,892085445,2440,2440,2440,2440,0
20231117,115700,892085445,2440,2440,2440,2440,60
20231117,115600,891939045,2440,2440,2440,2440,50
20231117,115500,891817045,2435,2440,2440,2435,491
20231117,115400,890620460,2440,2440,2440,2440,515
20231117,115300,889363860,2440,2440,2440,2440,0
20231117,115200,889363860,2440,2440,2440,2440,302
20231117,115100,888626980,2440,2440,2440,2440,1002
20231117,115000,886182100,2440,2445,2445,2440,510
20231117,114900,884935175,2440,2445,2445,2440,112
20231117,114800,884661835,2445,2440,2445,2440,5677
20231117,114700,870809705,2440,2440,2440,2440,111
20231117,114600,870538865,2440,2435,2440,2435,515
20231117,114500,869282270,2440,2440,2440,2435,1361
20231117,114400,865961500,2440,2435,2440,2435,281
20231117,114300,865276955,2435,2435,2435,2435,0
20231117,114200,865276955,2435,2435,2435,2435,0
20231117,114100,865276955,2435,2435,2435,2435,1000
20231117,114000,862841955,2440,2435,2440,2435,406
20231117,113900,861851815,2440,2440,2440,2440,1
20231117,113800,861849375,2440,2440,2440,2440,210
20231117,113700,861336975,2435,2435,2435,2435,523
20231117,113600,860063470,2440,2440,2440,2440,1
20231117,113500,860061030,2440,2440,2440,2440,100
20231117,113400,859817030,2440,2440,2440,2440,0
20231117,113300,859817030,2440,2440,2440,2440,100
20231117,113200,859573030,2440,2440,2440,2440,91
20231117,113100,859350990,2440,2435,2440,2435,133
20231117,113000,859026635,2440,2440,2440,2440,254
20231117,112900,858406875,2440,2440,2440,2435,409
20231117,112800,857409415,2440,2440,2440,2440,105
20231117,112700,857153215,2440,2440,2440,2440,5000
20231117,112600,844953215,2435,2435,2440,2435,419
20231117,112500,843932700,2440,2440,2440,2435,1033
20231117,112400,841416190,2440,2440,2440,2440,401
20231117,112300,840437750,2440,2435,2440,2435,2
20231117,112200,840432875,2435,2440,2440,2435,150
20231117,112100,840067125,2435,2440,2440,2435,226
20231117,112000,839516785,2440,2440,2440,2440,165
20231117,111900,839114185,2440,2440,2440,2440,41
20231117,111800,839014145,2435,2435,2435,2435,4339
20231117,111700,828448680,2435,2435,2435,2435,130
20231117,111600,828132130,2435,2435,2435,2435,100
20231117,111500,827888630,2435,2435,2435,2435,0
20231117,111400,827888630,2435,2435,2435,2435,2686
20231117,111300,821348220,2440,2440,2440,2440,1
20231117,111200,821345780,2435,2435,2435,2435,292
20231117,111100,820634760,2430,2435,2435,2430,2435
20231117,111000,814705660,2435,2440,2440,2435,2174
20231117,110900,809411445,2440,2440,2440,2440,705
20231117,110800,807691245,2440,2440,2440,2435,2610
20231117,110700,801335845,2440,2440,2440,2440,5
20231117,110600,801323645,2440,2440,2440,2440,129
20231117,110500,801008885,2440,2435,2440,2435,360
20231117,110400,800131445,2435,2435,2435,2435,0
20231117,110300,800131445,2435,2440,2440,2435,517
20231117,110200,798871520,2440,2435,2440,2435,10
20231117,110100,798847155,2440,2440,2440,2440,19
20231117,110000,798800795,2435,2435,2435,2435,125
20231117,105900,798496420,2440,2440,2445,2440,1502
20231117,105800,794831480,2445,2445,2445,2445,23
20231117,105700,794775245,2445,2445,2445,2440,111
20231117,105600,794504350,2440,2440,2440,2440,1
20231117,105500,794501910,2445,2450,2450,2445,532
20231117,105400,793199370,2450,2450,2450,2450,0
20231117,105300,793199370,2450,2450,2450,2450,302
20231117,105200,792459470,2450,2445,2450,2445,50
20231117,105100,792337085,2435,2440,2440,2435,40
20231117,105000,792239640,2440,2440,2440,2435,1064
20231117,104900,789643585,2440,2445,2445,2440,1100
20231117,104800,786958225,2445,2445,2445,2445,0
20231117,104700,786958225,2445,2445,2445,2445,64
20231117,104600,786801745,2445,2450,2450,2445,300
20231117,104500,786067745,2450,2450,2450,2450,38
20231117,104400,785974645,2450,2450,2450,2450,0
20231117,104300,785974645,2450,2445,2450,2445,153
20231117,104200,785600555,2450,2450,2450,2450,4
20231117,104100,785590755,2450,2445,2455,2445,53
20231117,104000,785461045,2445,2445,2445,2445,900
20231117,103900,783260545,2440,2440,2440,2440,52
20231117,103800,783133665,2445,2440,2445,2440,1016
20231117,103700,780654575,2440,2445,2445,2440,6
20231117,103600,780639910,2445,2445,2445,2445,0
20231117,103500,780639910,2445,2445,2445,2445,20
20231117,103400,780591010,2445,2445,2445,2445,502
20231117,103300,779363620,2450,2450,2450,2450,56
20231117,103200,779226420,2450,2450,2450,2450,99
20231117,103100,778983870,2455,2450,2455,2450,114
20231117,103000,778704520,2450,2445,2450,2445,512
20231117,102900,777450620,2450,2450,2450,2450,18
20231117,102800,777406520,2435,2435,2435,2435,0
20231117,102700,777406520,2435,2435,2450,2435,110
20231117,102600,777138595,2450,2445,2450,2435,1281
20231117,102500,774018300,2445,2440,2445,2430,8491
20231117,102400,753342540,2440,2440,2440,2440,16
20231117,102300,753303500,2435,2440,2440,2435,31
20231117,102200,753227950,2440,2440,2440,2440,123
20231117,102100,752927830,2440,2440,2440,2440,1015
20231117,102000,750451230,2440,2435,2440,2430,891
20231117,101900,748285140,2430,2435,2440,2430,5589
20231117,101800,734680695,2435,2440,2440,2435,3452
20231117,101700,726274165,2440,2440,2440,2440,17
20231117,101600,726232685,2435,2450,2450,2435,12269
20231117,101500,696291050,2450,2445,2450,2445,800
20231117,101400,694331055,2450,2445,2450,2445,395
20231117,101300,693365255,2445,2445,2445,2445,59
20231117,101200,693221000,2440,2450,2450,2440,11943
20231117,101100,664038935,2450,2460,2460,2450,3408
20231117,101000,655688210,2450,2450,2450,2450,1212
20231117,100900,652718810,2450,2445,2450,2445,51
20231117,100800,652594110,2445,2465,2465,2445,18245
20231117,100700,607792490,2460,2460,2460,2460,1533
20231117,100600,604021310,2460,2465,2465,2460,996
20231117,100500,601570870,2465,2460,2465,2460,831
20231117,100400,599526560,2460,2460,2465,2460,3816
20231117,100300,590138640,2465,2465,2465,2465,627
20231117,100200,588593085,2465,2465,2465,2465,582
20231117,100100,587158455,2470,2460,2470,2460,1018
20231117,100000,584649085,2460,2465,2465,2460,1123
20231117,095900,581886400,2460,2460,2460,2460,2152
20231117,095800,576592480,2460,2455,2460,2455,316
20231117,095700,575816620,2460,2460,2460,2460,3
20231117,095600,575809240,2455,2460,2460,2455,447
20231117,095500,574711805,2455,2460,2460,2455,1330
20231117,095400,571446555,2460,2460,2465,2455,1523
20231117,095300,567699885,2465,2465,2465,2465,44
20231117,095200,567591425,2460,2460,2460,2460,1131
20231117,095100,564809165,2455,2450,2455,2450,1159
20231117,095000,561963970,2450,2450,2450,2450,1113
20231117,094900,559237120,2455,2450,2455,2450,2401
20231117,094800,553348670,2450,2450,2450,2450,2346
20231117,094700,547600970,2450,2450,2455,2450,1961
20231117,094600,542796495,2450,2440,2450,2440,873
20231117,094500,540659165,2445,2445,2450,2440,8911
20231117,094400,518889800,2445,2445,2445,2440,404
20231117,094300,517902535,2445,2445,2450,2445,2803
20231117,094200,511049155,2450,2450,2450,2445,1331
20231117,094100,507794555,2450,2445,2450,2440,6659
20231117,094000,491527485,2445,2445,2445,2440,8065
20231117,093900,471808740,2445,2450,2450,2440,27071
20231117,093800,405563465,2455,2470,2470,2450,20587
20231117,093700,355003715,2465,2470,2470,2465,1266
20231117,093600,351882985,2475,2465,2475,2460,16594
20231117,093500,311033160,2465,2475,2475,2465,3378
20231117,093400,302698320,2470,2470,2475,2465,4727
20231117,093300,291023285,2470,2470,2470,2465,3858
20231117,093200,281500545,2475,2475,2475,2470,2352
20231117,093100,275687825,2470,2475,2475,2465,5741
20231117,093000,261507260,2475,2490,2490,2465,27829
20231117,092900,192588670,2490,2490,2490,2490,505
20231117,092800,191331220,2490,2490,2490,2485,3733
20231117,092700,182038825,2500,2490,2500,2490,831
20231117,092600,179968635,2490,2490,2500,2490,7056
20231117,092500,162399145,2500,2495,2500,2495,5844
20231117,092400,147805605,2500,2500,2500,2500,21
20231117,092300,147753105,2500,2500,2500,2500,1
20231117,092200,147750605,2500,2500,2500,2495,1440
20231117,092100,144156435,2500,2500,2500,2495,2152
20231117,092000,138779840,2495,2500,2500,2495,3173
20231117,091900,130851220,2500,2500,2500,2500,293
20231117,091800,130118720,2500,2500,2500,2500,3605
20231117,091700,121106220,2505,2500,2505,2500,2740
20231117,091600,114255970,2500,2500,2505,2500,1044
20231117,091500,111645965,2505,2500,2505,2495,2513
20231117,091400,105373625,2500,2500,2500,2500,443
20231117,091300,104266125,2500,2500,2500,2500,612
20231117,091200,102736125,2500,2500,2505,2495,1589
20231117,091100,98764790,2500,2500,2500,2500,147
20231117,091000,98397290,2500,2515,2515,2500,484
20231117,090900,97187215,2515,2500,2515,2495,2486
20231117,090800,90975865,2500,2510,2515,2500,2482
20231117,090700,84766070,2515,2515,2515,2510,1358
20231117,090600,81350950,2515,2520,2520,2510,1009
20231117,090500,78818285,2520,2510,2520,2495,8205
20231117,090400,58291600,2510,2500,2510,2495,5307
20231117,090300,45029845,2500,2510,2510,2500,970
20231117,090200,42604660,2500,2505,2515,2500,6315
20231117,090100,26790645,2520,2515,2525,2510,6514
20231117,090000,10426360,2530,2520,2530,2515,3937