stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190200,1136447145,2430,2430,2430,2430,14344
20231120,190100,1136447145,2430,2430,2430,2430,0
20231120,190000,1136447145,2430,2430,2430,2430,0
20231120,185900,1136447145,2430,2430,2430,2430,0
20231120,185800,1136447145,2430,2430,2430,2430,0
20231120,185700,1136447145,2430,2430,2430,2430,0
20231120,185600,1136447145,2430,2430,2430,2430,0
20231120,185500,1136447145,2430,2430,2430,2430,0
20231120,185400,1136447145,2430,2430,2430,2430,0
20231120,185300,1136447145,2430,2430,2430,2430,0
20231120,185200,1136447145,2430,2430,2430,2430,0
20231120,185100,1136447145,2430,2430,2430,2430,0
20231120,185000,1136447145,2430,2430,2430,2430,0
20231120,184900,1136447145,2430,2430,2430,2430,0
20231120,184800,1136447145,2430,2430,2430,2430,0
20231120,184700,1136447145,2430,2430,2430,2430,0
20231120,184600,1136447145,2430,2430,2430,2430,0
20231120,184500,1136447145,2430,2430,2430,2430,0
20231120,184400,1136447145,2430,2430,2430,2430,0
20231120,184300,1136447145,2430,2430,2430,2430,0
20231120,184200,1136447145,2430,2430,2430,2430,0
20231120,184100,1136447145,2430,2430,2430,2430,0
20231120,184000,1136447145,2430,2430,2430,2430,0
20231120,183900,1136447145,2430,2430,2430,2430,0
20231120,183800,1136447145,2430,2430,2430,2430,0
20231120,183700,1136447145,2430,2430,2430,2430,0
20231120,183600,1136447145,2430,2430,2430,2430,0
20231120,183500,1136447145,2430,2430,2430,2430,0
20231120,183400,1136447145,2430,2430,2430,2430,0
20231120,183300,1136447145,2430,2430,2430,2430,0
20231120,183200,1136447145,2430,2430,2430,2430,14344
20231120,183100,1136447145,2430,2430,2430,2430,0
20231120,183000,1136447145,2430,2430,2430,2430,0
20231120,182900,1136447145,2430,2430,2430,2430,0
20231120,182800,1136447145,2430,2430,2430,2430,0
20231120,182700,1136447145,2430,2430,2430,2430,0
20231120,182600,1136447145,2430,2430,2430,2430,0
20231120,182500,1136447145,2430,2430,2430,2430,0
20231120,182400,1136447145,2430,2430,2430,2430,0
20231120,182300,1136447145,2430,2430,2430,2430,0
20231120,182200,1136447145,2430,2430,2430,2430,0
20231120,182100,1136447145,2430,2430,2430,2430,0
20231120,182000,1136447145,2430,2430,2430,2430,0
20231120,181900,1136447145,2430,2430,2430,2430,0
20231120,181800,1136447145,2430,2430,2430,2430,0
20231120,181700,1136447145,2430,2430,2430,2430,0
20231120,181600,1136447145,2430,2430,2430,2430,0
20231120,181500,1136447145,2430,2430,2430,2430,0
20231120,181400,1136447145,2430,2430,2430,2430,0
20231120,181300,1136447145,2430,2430,2430,2430,0
20231120,181200,1136447145,2430,2430,2430,2430,0
20231120,181100,1136447145,2430,2430,2430,2430,0
20231120,181000,1136447145,2430,2430,2430,2430,0
20231120,180900,1136447145,2430,2430,2430,2430,0
20231120,180800,1136447145,2430,2430,2430,2430,0
20231120,180700,1136447145,2430,2430,2430,2430,0
20231120,180600,1136447145,2430,2430,2430,2430,0
20231120,180500,1136447145,2430,2430,2430,2430,0
20231120,180400,1136447145,2430,2430,2430,2430,0
20231120,180300,1136447145,2430,2430,2430,2430,0
20231120,180200,1136447145,2430,2430,2430,2430,14344
20231120,180100,1136447145,2430,2430,2430,2430,0
20231120,180000,1136447145,2430,2430,2430,2430,0
20231120,175900,1136447145,2430,2430,2430,2430,0
20231120,175800,1136447145,2430,2430,2430,2430,0
20231120,175700,1136447145,2430,2430,2430,2430,0
20231120,175600,1136447145,2430,2430,2430,2430,0
20231120,175500,1136447145,2430,2430,2430,2430,0
20231120,175400,1136447145,2430,2430,2430,2430,0
20231120,175300,1136447145,2430,2430,2430,2430,0
20231120,175200,1136447145,2430,2430,2430,2430,0
20231120,175100,1136447145,2430,2430,2430,2430,0
20231120,175000,1136447145,2430,2430,2430,2430,0
20231120,174900,1136447145,2430,2430,2430,2430,0
20231120,174800,1136447145,2430,2430,2430,2430,0
20231120,174700,1136447145,2430,2430,2430,2430,0
20231120,174600,1136447145,2430,2430,2430,2430,0
20231120,174500,1136447145,2430,2430,2430,2430,0
20231120,174400,1136447145,2430,2430,2430,2430,0
20231120,174300,1136447145,2430,2430,2430,2430,0
20231120,174200,1136447145,2430,2430,2430,2430,0
20231120,174100,1136447145,2430,2430,2430,2430,0
20231120,174000,1136447145,2430,2430,2430,2430,0
20231120,173900,1136447145,2430,2430,2430,2430,0
20231120,173800,1136447145,2430,2430,2430,2430,0
20231120,173700,1136447145,2430,2430,2430,2430,0
20231120,173600,1136447145,2430,2430,2430,2430,0
20231120,173500,1136447145,2430,2430,2430,2430,0
20231120,173400,1136447145,2430,2430,2430,2430,0
20231120,173300,1136447145,2430,2430,2430,2430,0
20231120,173200,1136447145,2430,2430,2430,2430,14344
20231120,173100,1136447145,2430,2430,2430,2430,0
20231120,173000,1136447145,2430,2430,2430,2430,0
20231120,172900,1136447145,2430,2430,2430,2430,0
20231120,172800,1136447145,2430,2430,2430,2430,0
20231120,172700,1136447145,2430,2430,2430,2430,0
20231120,172600,1136447145,2430,2430,2430,2430,0
20231120,172500,1136447145,2430,2430,2430,2430,0
20231120,172400,1136447145,2430,2430,2430,2430,0
20231120,172300,1136447145,2430,2430,2430,2430,0
20231120,172200,1136447145,2430,2430,2430,2430,0
20231120,172100,1136447145,2430,2430,2430,2430,0
20231120,172000,1136447145,2430,2430,2430,2430,0
20231120,171900,1136447145,2430,2430,2430,2430,0
20231120,171800,1136447145,2430,2430,2430,2430,0
20231120,171700,1136447145,2430,2430,2430,2430,0
20231120,171600,1136447145,2430,2430,2430,2430,0
20231120,171500,1136447145,2430,2430,2430,2430,0
20231120,171400,1136447145,2430,2430,2430,2430,0
20231120,171300,1136447145,2430,2430,2430,2430,0
20231120,171200,1136447145,2430,2430,2430,2430,0
20231120,171100,1136447145,2430,2430,2430,2430,0
20231120,171000,1136447145,2430,2430,2430,2430,0
20231120,170900,1136447145,2430,2430,2430,2430,0
20231120,170800,1136447145,2430,2430,2430,2430,0
20231120,170700,1136447145,2430,2430,2430,2430,0
20231120,170600,1136447145,2430,2430,2430,2430,0
20231120,170500,1136447145,2430,2430,2430,2430,0
20231120,170400,1136447145,2430,2430,2430,2430,0
20231120,170300,1136447145,2430,2430,2430,2430,0
20231120,170200,1136447145,2430,2430,2430,2430,14344
20231120,170100,1136447145,2430,2430,2430,2430,0
20231120,170000,1136447145,2430,2430,2430,2430,0
20231120,165900,1136447145,2430,2430,2430,2430,0
20231120,165800,1136447145,2430,2430,2430,2430,0
20231120,165700,1136447145,2430,2430,2430,2430,0
20231120,165600,1136447145,2430,2430,2430,2430,0
20231120,165500,1136447145,2430,2430,2430,2430,0
20231120,165400,1136447145,2430,2430,2430,2430,0
20231120,165300,1136447145,2430,2430,2430,2430,0
20231120,165200,1136447145,2430,2430,2430,2430,0
20231120,165100,1136447145,2430,2430,2430,2430,0
20231120,165000,1136447145,2430,2430,2430,2430,0
20231120,164900,1136447145,2430,2430,2430,2430,0
20231120,164800,1136447145,2430,2430,2430,2430,0
20231120,164700,1136447145,2430,2430,2430,2430,0
20231120,164600,1136447145,2430,2430,2430,2430,0
20231120,164500,1136447145,2430,2430,2430,2430,0
20231120,164400,1136447145,2430,2430,2430,2430,0
20231120,164300,1136447145,2430,2430,2430,2430,0
20231120,164200,1136447145,2430,2430,2430,2430,0
20231120,164100,1136447145,2430,2430,2430,2430,0
20231120,164000,1136447145,2430,2430,2430,2430,0
20231120,163900,1136447145,2430,2430,2430,2430,0
20231120,163800,1136447145,2430,2430,2430,2430,0
20231120,163700,1136447145,2430,2430,2430,2430,0
20231120,163600,1136447145,2430,2430,2430,2430,0
20231120,163500,1136447145,2430,2430,2430,2430,0
20231120,163400,1136447145,2430,2430,2430,2430,0
20231120,163300,1136447145,2430,2430,2430,2430,0
20231120,163200,1136447145,2430,2430,2430,2430,14344
20231120,163100,1136447145,2430,2430,2430,2430,0
20231120,163000,1136447145,2430,2430,2430,2430,0
20231120,162900,1136447145,2430,2430,2430,2430,0
20231120,162800,1136447145,2430,2430,2430,2430,0
20231120,162700,1136447145,2430,2430,2430,2430,0
20231120,162600,1136447145,2430,2430,2430,2430,0
20231120,162500,1136447145,2430,2430,2430,2430,0
20231120,162400,1136447145,2430,2430,2430,2430,0
20231120,162300,1136447145,2430,2430,2430,2430,0
20231120,162200,1136447145,2430,2430,2430,2430,0
20231120,162100,1136447145,2430,2430,2430,2430,0
20231120,162000,1136447145,2430,2430,2430,2430,0
20231120,161900,1136447145,2430,2430,2430,2430,0
20231120,161800,1136447145,2430,2430,2430,2430,0
20231120,161700,1136447145,2430,2430,2430,2430,0
20231120,161600,1136447145,2430,2430,2430,2430,0
20231120,161500,1136447145,2430,2430,2430,2430,0
20231120,161400,1136447145,2430,2430,2430,2430,0
20231120,161300,1136447145,2430,2430,2430,2430,0
20231120,161200,1136447145,2430,2430,2430,2430,0
20231120,161100,1136447145,2430,2430,2430,2430,0
20231120,161000,1136447145,2430,2430,2430,2430,0
20231120,160900,1136447145,2430,2430,2430,2430,0
20231120,160800,1136447145,2430,2430,2430,2430,0
20231120,160700,1136447145,2430,2430,2430,2430,0
20231120,160600,1136447145,2430,2430,2430,2430,0
20231120,160500,1136447145,2430,2430,2430,2430,0
20231120,160400,1136447145,2430,2430,2430,2430,0
20231120,160300,1136447145,2430,2430,2430,2430,0
20231120,160200,1136447145,2430,2430,2430,2430,14344
20231120,160100,1136447145,2430,2430,2430,2430,0
20231120,160000,1136447145,2430,2430,2430,2430,0
20231120,155900,1136447145,2430,2430,2430,2430,0
20231120,155800,1136447145,2430,2430,2430,2430,0
20231120,155700,1136447145,2430,2430,2430,2430,0
20231120,155600,1136447145,2430,2430,2430,2430,0
20231120,155500,1136447145,2430,2430,2430,2430,0
20231120,155400,1136447145,2430,2430,2430,2430,0
20231120,155300,1136447145,2430,2430,2430,2430,0
20231120,155200,1136447145,2430,2430,2430,2430,0
20231120,155100,1136447145,2430,2430,2430,2430,0
20231120,155000,1136447145,2430,2430,2430,2430,0
20231120,154900,1136447145,2430,2430,2430,2430,0
20231120,154800,1136447145,2430,2430,2430,2430,0
20231120,154700,1136447145,2430,2430,2430,2430,0
20231120,154600,1136447145,2430,2430,2430,2430,0
20231120,154500,1136447145,2430,2430,2430,2430,0
20231120,154400,1136447145,2430,2430,2430,2430,0
20231120,154300,1136447145,2430,2430,2430,2430,0
20231120,154200,1136447145,2430,2430,2430,2430,0
20231120,154100,1136447145,2430,2430,2430,2430,0
20231120,154000,1136447145,2430,2430,2430,2430,0
20231120,153900,1136447145,2430,2430,2430,2430,0
20231120,153800,1136447145,2430,2430,2430,2430,0
20231120,153700,1136447145,2430,2430,2430,2430,0
20231120,153600,1136447145,2430,2430,2430,2430,0
20231120,153500,1136447145,2430,2430,2430,2430,0
20231120,153400,1136447145,2430,2430,2430,2430,0
20231120,153300,1136447145,2430,2430,2430,2430,0
20231120,153200,1136447145,2430,2430,2430,2430,14344
20231120,153100,1136447145,2430,2430,2430,2430,0
20231120,153000,1136447145,2430,2430,2430,2430,14344
20231120,152900,1101591225,2430,2430,2430,2430,0
20231120,152800,1101591225,2430,2430,2430,2430,0
20231120,152700,1101591225,2430,2430,2430,2430,0
20231120,152600,1101591225,2430,2430,2430,2430,0
20231120,152500,1101591225,2430,2430,2430,2430,0
20231120,152400,1101591225,2430,2430,2430,2430,0
20231120,152300,1101591225,2430,2430,2430,2430,0
20231120,152200,1101591225,2430,2430,2430,2430,0
20231120,152100,1101591225,2430,2430,2430,2430,0
20231120,152000,1101591225,2430,2430,2430,2430,0
20231120,151900,1101591225,2430,2430,2435,2430,5816
20231120,151800,1087457730,2430,2430,2430,2430,1977
20231120,151700,1082653620,2435,2435,2435,2435,210
20231120,151600,1082142270,2435,2430,2435,2430,751
20231120,151500,1080317335,2430,2430,2430,2430,2
20231120,151400,1080312475,2425,2430,2430,2425,2000
20231120,151300,1075460615,2430,2430,2430,2430,220
20231120,151200,1074926015,2430,2435,2435,2430,487
20231120,151100,1073740420,2435,2435,2435,2435,0
20231120,151000,1073740420,2435,2435,2435,2435,328
20231120,150900,1072941740,2435,2435,2435,2435,158
20231120,150800,1072557010,2435,2430,2435,2430,4321
20231120,150700,1062042875,2430,2430,2430,2430,500
20231120,150600,1060827875,2430,2425,2430,2420,9172
20231120,150500,1038589405,2420,2425,2425,2420,3454
20231120,150400,1030224995,2425,2425,2425,2425,96
20231120,150300,1029992195,2425,2430,2430,2425,151
20231120,150200,1029626015,2425,2425,2425,2425,15
20231120,150100,1029589640,2430,2430,2430,2425,5731
20231120,150000,1015685965,2435,2430,2435,2430,101
20231120,145900,1015440070,2430,2430,2430,2425,5313
20231120,145800,1002529530,2430,2430,2430,2430,2
20231120,145700,1002524670,2430,2425,2430,2425,123
20231120,145600,1002226245,2430,2430,2430,2425,874
20231120,145500,1000106780,2430,2425,2430,2425,1499
20231120,145400,996471685,2425,2425,2425,2420,15
20231120,145300,996435370,2425,2425,2425,2425,3674
20231120,145200,987525920,2420,2415,2420,2415,2109
20231120,145100,982424150,2420,2420,2420,2415,50
20231120,145000,982303250,2420,2420,2420,2415,46
20231120,144900,982192010,2415,2415,2420,2415,95
20231120,144800,981962580,2420,2415,2420,2415,4330
20231120,144700,971505530,2415,2415,2420,2415,6
20231120,144600,971491035,2415,2415,2415,2415,405
20231120,144500,970512960,2420,2420,2420,2415,31
20231120,144400,970437945,2415,2415,2420,2415,4
20231120,144300,970428280,2420,2420,2420,2420,1000
20231120,144200,968008280,2420,2420,2420,2420,449
20231120,144100,966921700,2415,2420,2420,2415,6
20231120,144000,966907205,2420,2420,2420,2420,102
20231120,143900,966660365,2425,2420,2425,2420,2138
20231120,143800,961486400,2420,2420,2420,2420,2053
20231120,143700,956518140,2420,2425,2425,2420,206
20231120,143600,956019615,2425,2425,2425,2425,0
20231120,143500,956019615,2425,2425,2425,2425,0
20231120,143400,956019615,2425,2425,2425,2425,164
20231120,143300,955621915,2425,2425,2425,2425,250
20231120,143200,955015665,2425,2425,2425,2425,258
20231120,143100,954390015,2425,2420,2425,2420,215
20231120,143000,953869140,2420,2420,2420,2420,0
20231120,142900,953869140,2420,2420,2420,2420,1163
20231120,142800,951054680,2420,2420,2420,2420,1396
20231120,142700,947676360,2420,2420,2420,2420,500
20231120,142600,946466360,2420,2420,2420,2420,863
20231120,142500,944377900,2415,2415,2415,2415,70
20231120,142400,944208850,2415,2415,2415,2415,0
20231120,142300,944208850,2415,2420,2420,2415,1300
20231120,142200,941063265,2420,2420,2420,2420,0
20231120,142100,941063265,2420,2425,2425,2420,54
20231120,142000,940932505,2425,2425,2425,2425,1
20231120,141900,940930080,2425,2425,2425,2425,0
20231120,141800,940930080,2425,2425,2425,2425,9
20231120,141700,940908255,2420,2420,2420,2420,0
20231120,141600,940908255,2420,2425,2425,2420,11000
20231120,141500,914287750,2420,2420,2420,2420,0
20231120,141400,914287750,2420,2425,2425,2420,250
20231120,141300,913682745,2420,2420,2420,2420,0
20231120,141200,913682745,2420,2425,2425,2420,2344
20231120,141100,908010230,2425,2425,2425,2425,563
20231120,141000,906644955,2425,2425,2425,2425,0
20231120,140900,906644955,2425,2425,2425,2425,30
20231120,140800,906572205,2425,2430,2430,2425,23000
20231120,140700,850779000,2435,2435,2435,2435,462
20231120,140600,849654030,2430,2435,2435,2430,110
20231120,140500,849386680,2430,2430,2430,2430,1
20231120,140400,849384250,2430,2430,2430,2430,124
20231120,140300,849082930,2430,2430,2430,2430,0
20231120,140200,849082930,2430,2430,2430,2430,120
20231120,140100,848791330,2435,2435,2435,2435,33
20231120,140000,848710975,2435,2435,2435,2435,1839
20231120,135900,844233010,2435,2435,2435,2435,2032
20231120,135800,839285090,2435,2435,2435,2435,3161
20231120,135700,831588055,2435,2435,2435,2435,10
20231120,135600,831563705,2435,2435,2435,2435,0
20231120,135500,831563705,2435,2435,2435,2435,140
20231120,135400,831222805,2435,2435,2435,2435,11
20231120,135300,831196020,2435,2435,2435,2435,0
20231120,135200,831196020,2435,2430,2435,2430,508
20231120,135100,829959045,2430,2430,2430,2430,30
20231120,135000,829886145,2435,2435,2435,2435,0
20231120,134900,829886145,2435,2435,2435,2435,158
20231120,134800,829501415,2435,2435,2435,2435,0
20231120,134700,829501415,2435,2435,2435,2435,2799
20231120,134600,822685850,2435,2435,2435,2435,30
20231120,134500,822612800,2435,2435,2435,2435,909
20231120,134400,820399385,2435,2435,2435,2435,2687
20231120,134300,813856540,2430,2430,2430,2430,0
20231120,134200,813856540,2430,2430,2430,2430,600
20231120,134100,812398540,2425,2435,2435,2425,7
20231120,134000,812381505,2425,2425,2425,2425,500
20231120,133900,811169005,2425,2435,2435,2425,8530
20231120,133800,790464665,2435,2435,2435,2430,11000
20231120,133700,763728485,2435,2435,2435,2435,5000
20231120,133600,751553485,2430,2435,2435,2430,1350
20231120,133500,748268870,2435,2435,2435,2435,0
20231120,133400,748268870,2435,2435,2435,2435,149
20231120,133300,747906055,2435,2435,2435,2435,219
20231120,133200,747372790,2440,2440,2440,2440,1
20231120,133100,747370350,2435,2435,2435,2435,0
20231120,133000,747370350,2435,2435,2435,2435,680
20231120,132900,745714550,2435,2435,2435,2435,504
20231120,132800,744487310,2435,2435,2435,2435,1
20231120,132700,744484875,2435,2430,2435,2430,4980
20231120,132600,732382520,2430,2430,2430,2430,1266
20231120,132500,729306140,2430,2430,2430,2430,0
20231120,132400,729306140,2430,2430,2430,2430,72
20231120,132300,729131180,2435,2435,2435,2435,1
20231120,132200,729128745,2435,2430,2435,2430,486
20231120,132100,727947455,2435,2435,2435,2435,201
20231120,132000,727458020,2435,2435,2435,2435,24
20231120,131900,727399580,2430,2435,2435,2430,158
20231120,131800,727015400,2435,2435,2435,2435,6
20231120,131700,727000790,2435,2435,2435,2435,533
20231120,131600,725702935,2435,2435,2435,2430,3186
20231120,131500,717959235,2435,2440,2440,2435,2326
20231120,131400,712288060,2440,2435,2440,2435,15840
20231120,131300,673709580,2435,2435,2435,2435,1
20231120,131200,673707145,2430,2430,2430,2430,1000
20231120,131100,671277145,2435,2435,2435,2435,0
20231120,131000,671277145,2435,2435,2435,2435,2
20231120,130900,671272275,2435,2435,2435,2435,798
20231120,130800,669329145,2435,2440,2440,2435,192
20231120,130700,668861265,2440,2440,2440,2440,1
20231120,130600,668858825,2435,2435,2435,2435,15
20231120,130500,668822300,2435,2435,2435,2435,43
20231120,130400,668717595,2435,2435,2435,2435,10
20231120,130300,668693245,2430,2440,2440,2430,1642
20231120,130200,664697530,2440,2440,2440,2440,501
20231120,130100,663475090,2435,2435,2435,2435,70
20231120,130000,663304640,2440,2440,2440,2440,23
20231120,125900,663248520,2435,2430,2435,2430,1896
20231120,125800,658635210,2430,2430,2430,2430,183
20231120,125700,658190520,2430,2430,2430,2430,0
20231120,125600,658190520,2430,2430,2430,2430,1048
20231120,125500,655643880,2435,2435,2435,2435,3
20231120,125400,655636575,2435,2435,2435,2435,50
20231120,125300,655514825,2435,2435,2435,2435,1
20231120,125200,655512390,2435,2435,2435,2435,5
20231120,125100,655500215,2435,2435,2435,2435,0
20231120,125000,655500215,2435,2435,2435,2435,0
20231120,124900,655500215,2435,2435,2435,2435,0
20231120,124800,655500215,2435,2435,2435,2435,999
20231120,124700,653067650,2430,2435,2435,2430,51
20231120,124600,652943715,2430,2430,2430,2430,0
20231120,124500,652943715,2430,2430,2430,2430,2148
20231120,124400,647724075,2435,2435,2435,2435,2
20231120,124300,647719205,2435,2440,2440,2435,2180
20231120,124200,642410900,2440,2440,2440,2440,2000
20231120,124100,637530900,2440,2440,2440,2440,4252
20231120,124000,627156020,2440,2435,2440,2435,133
20231120,123900,626832155,2435,2440,2440,2435,1100
20231120,123800,624150980,2435,2435,2435,2435,2127
20231120,123700,618971735,2430,2430,2430,2430,0
20231120,123600,618971735,2430,2430,2430,2430,0
20231120,123500,618971735,2430,2435,2435,2430,1840
20231120,123400,614491960,2430,2435,2435,2430,114
20231120,123300,614214920,2430,2430,2430,2430,0
20231120,123200,614214920,2430,2430,2430,2430,302
20231120,123100,613481060,2435,2435,2435,2435,0
20231120,123000,613481060,2435,2435,2435,2435,0
20231120,122900,613481060,2435,2435,2435,2435,0
20231120,122800,613481060,2435,2435,2435,2435,0
20231120,122700,613481060,2435,2435,2435,2435,199
20231120,122600,612996495,2435,2435,2435,2435,1
20231120,122500,612994060,2425,2425,2425,2425,0
20231120,122400,612994060,2425,2425,2425,2425,0
20231120,122300,612994060,2425,2425,2425,2425,0
20231120,122200,612994060,2425,2425,2425,2425,0
20231120,122100,612994060,2425,2435,2435,2425,9144
20231120,122000,590809615,2435,2435,2435,2435,7
20231120,121900,590792570,2435,2435,2435,2435,501
20231120,121800,589572635,2430,2430,2430,2430,10
20231120,121700,589548335,2435,2435,2435,2435,0
20231120,121600,589548335,2435,2430,2435,2430,51
20231120,121500,589424330,2435,2435,2435,2435,2
20231120,121400,589419460,2430,2430,2430,2430,2389
20231120,121300,583614190,2430,2430,2430,2430,2728
20231120,121200,576985150,2435,2435,2435,2435,0
20231120,121100,576985150,2435,2435,2435,2435,500
20231120,121000,575767650,2435,2435,2435,2435,0
20231120,120900,575767650,2435,2435,2435,2435,0
20231120,120800,575767650,2435,2435,2435,2435,0
20231120,120700,575767650,2435,2435,2435,2435,0
20231120,120600,575767650,2435,2435,2435,2435,4
20231120,120500,575757910,2435,2435,2435,2435,0
20231120,120400,575757910,2435,2435,2435,2435,0
20231120,120300,575757910,2435,2435,2435,2435,57
20231120,120200,575619115,2435,2435,2435,2435,21
20231120,120100,575567980,2430,2430,2430,2430,123
20231120,120000,575269090,2435,2435,2435,2435,0
20231120,115900,575269090,2435,2435,2435,2435,0
20231120,115800,575269090,2435,2435,2435,2435,20
20231120,115700,575220390,2435,2435,2435,2435,52
20231120,115600,575093770,2430,2435,2435,2430,633
20231120,115500,573555530,2435,2435,2435,2435,0
20231120,115400,573555530,2435,2435,2435,2435,26
20231120,115300,573492220,2435,2435,2435,2435,226
20231120,115200,572941910,2440,2440,2440,2440,1
20231120,115100,572939470,2435,2435,2435,2435,74
20231120,115000,572759280,2435,2435,2435,2435,409
20231120,114900,571763365,2435,2435,2435,2435,0
20231120,114800,571763365,2435,2435,2435,2435,108
20231120,114700,571500385,2435,2435,2435,2435,411
20231120,114600,570499600,2430,2430,2430,2430,0
20231120,114500,570499600,2430,2430,2430,2430,9
20231120,114400,570477730,2430,2430,2430,2430,10
20231120,114300,570453430,2430,2430,2430,2430,145
20231120,114200,570101080,2430,2430,2430,2430,100
20231120,114100,569858080,2430,2430,2430,2430,10
20231120,114000,569833780,2430,2430,2430,2430,60
20231120,113900,569687980,2430,2430,2430,2430,301
20231120,113800,568956550,2435,2440,2440,2435,219
20231120,113700,568423190,2440,2435,2440,2435,3459
20231120,113600,559998480,2440,2440,2440,2440,0
20231120,113500,559998480,2440,2440,2440,2440,0
20231120,113400,559998480,2440,2440,2440,2435,124
20231120,113300,559695985,2440,2440,2440,2440,20
20231120,113200,559647185,2440,2440,2440,2440,122
20231120,113100,559349505,2440,2440,2440,2440,40
20231120,113000,559251905,2435,2440,2440,2435,1143
20231120,112900,556468200,2440,2440,2440,2440,523
20231120,112800,555192080,2440,2440,2440,2440,1353
20231120,112700,551890760,2435,2430,2435,2430,6886
20231120,112600,535123400,2430,2430,2430,2430,510
20231120,112500,533884100,2430,2430,2430,2430,1807
20231120,112400,529493090,2430,2430,2430,2430,699
20231120,112300,527794520,2430,2430,2430,2430,4
20231120,112200,527784800,2425,2430,2430,2425,3
20231120,112100,527777515,2430,2430,2430,2430,3
20231120,112000,527770225,2430,2430,2430,2425,14
20231120,111900,527736210,2430,2430,2430,2430,224
20231120,111800,527191890,2430,2435,2435,2430,1114
20231120,111700,524484370,2435,2435,2435,2435,6
20231120,111600,524469760,2435,2435,2435,2435,0
20231120,111500,524469760,2435,2435,2435,2435,0
20231120,111400,524469760,2435,2435,2435,2430,503
20231120,111300,523247455,2435,2435,2435,2435,0
20231120,111200,523247455,2435,2435,2435,2435,0
20231120,111100,523247455,2435,2435,2435,2430,32
20231120,111000,523169685,2430,2430,2435,2430,134
20231120,110900,522843565,2430,2430,2430,2430,1278
20231120,110800,519738025,2425,2430,2430,2425,1304
20231120,110700,516575805,2430,2430,2430,2430,151
20231120,110600,516208875,2430,2430,2430,2430,19
20231120,110500,516162705,2430,2430,2430,2430,648
20231120,110400,514588065,2430,2430,2435,2430,1398
20231120,110300,511190915,2430,2430,2430,2430,0
20231120,110200,511190915,2430,2430,2430,2430,0
20231120,110100,511190915,2430,2430,2430,2430,0
20231120,110000,511190915,2430,2430,2430,2430,132
20231120,105900,510870155,2430,2430,2430,2430,0
20231120,105800,510870155,2430,2435,2435,2430,1009
20231120,105700,508418240,2435,2435,2435,2435,10
20231120,105600,508393890,2435,2435,2435,2435,5
20231120,105500,508381715,2435,2435,2435,2435,1
20231120,105400,508379280,2430,2430,2430,2430,0
20231120,105300,508379280,2430,2430,2430,2430,490
20231120,105200,507188580,2430,2430,2430,2430,1600
20231120,105100,503300580,2430,2430,2430,2430,10
20231120,105000,503276280,2425,2430,2430,2425,501
20231120,104900,502058855,2430,2430,2430,2430,0
20231120,104800,502058855,2430,2430,2430,2425,3433
20231120,104700,493716765,2430,2430,2430,2430,2187
20231120,104600,488402355,2425,2425,2425,2425,2484
20231120,104500,482378655,2425,2425,2430,2425,968
20231120,104400,480030455,2430,2430,2430,2430,174
20231120,104300,479607635,2425,2425,2425,2425,3605
20231120,104200,470865510,2430,2430,2430,2430,1500
20231120,104100,467220510,2430,2430,2430,2430,0
20231120,104000,467220510,2430,2430,2430,2430,133
20231120,103900,466897320,2430,2435,2435,2430,44
20231120,103800,466790295,2435,2430,2435,2430,934
20231120,103700,464520665,2435,2435,2435,2435,5
20231120,103600,464508490,2430,2430,2435,2430,1014
20231120,103500,462044420,2430,2430,2435,2430,2558
20231120,103400,455828465,2430,2430,2430,2430,221
20231120,103300,455291435,2425,2425,2425,2425,21
20231120,103200,455240510,2425,2425,2425,2425,0
20231120,103100,455240510,2425,2425,2430,2425,115
20231120,103000,454961410,2420,2425,2425,2420,1063
20231120,102900,452386290,2425,2430,2430,2425,2146
20231120,102800,447179300,2430,2425,2430,2425,207
20231120,102700,446677290,2430,2425,2430,2425,8
20231120,102600,446657875,2420,2430,2430,2420,2004
20231120,102500,441798715,2430,2430,2430,2430,1
20231120,102400,441796285,2425,2425,2425,2425,281
20231120,102300,441114860,2430,2430,2430,2430,4
20231120,102200,441105140,2430,2430,2430,2430,0
20231120,102100,441105140,2430,2430,2430,2430,282
20231120,102000,440419880,2430,2430,2430,2430,30
20231120,101900,440346980,2430,2430,2430,2430,30
20231120,101800,440274080,2425,2420,2425,2420,593
20231120,101700,438837970,2420,2425,2425,2420,1110
20231120,101600,436146725,2430,2430,2430,2430,26
20231120,101500,436083545,2425,2425,2425,2425,2499
20231120,101400,430023470,2430,2430,2430,2430,200
20231120,101300,429537470,2430,2430,2430,2430,205
20231120,101200,429039320,2430,2430,2430,2430,795
20231120,101100,427107470,2425,2430,2430,2425,1317
20231120,101000,423911725,2435,2430,2435,2430,7
20231120,100900,423894685,2425,2425,2425,2425,543
20231120,100800,422577910,2435,2435,2435,2435,5
20231120,100700,422565735,2425,2425,2425,2425,441
20231120,100600,421496310,2430,2430,2430,2430,2409
20231120,100500,415642440,2430,2430,2430,2430,2000
20231120,100400,410782440,2430,2430,2430,2430,3777
20231120,100300,401604330,2430,2435,2435,2430,3020
20231120,100200,394265630,2430,2430,2430,2430,103
20231120,100100,394015340,2430,2435,2435,2430,101
20231120,100000,393769905,2430,2435,2435,2430,143
20231120,095900,393422410,2430,2430,2435,2430,7
20231120,095800,393405390,2430,2440,2440,2430,268
20231120,095700,392754025,2435,2435,2440,2430,3547
20231120,095600,384122045,2435,2435,2435,2425,2932
20231120,095500,376994370,2430,2435,2435,2430,4639
20231120,095400,365721580,2435,2430,2435,2430,3149
20231120,095300,358069505,2430,2435,2435,2430,4
20231120,095200,358059775,2430,2430,2430,2430,11
20231120,095100,358033045,2435,2435,2435,2435,0
20231120,095000,358033045,2435,2435,2435,2430,76
20231120,094900,357847990,2425,2430,2430,2425,758
20231120,094800,356009420,2435,2430,2435,2430,200
20231120,094700,355522430,2425,2425,2425,2425,2999
20231120,094600,348249855,2425,2435,2435,2425,1916
20231120,094500,343599495,2435,2430,2435,2430,118
20231120,094400,343312750,2430,2435,2435,2430,1702
20231120,094300,339175885,2430,2430,2435,2430,6252
20231120,094200,323983490,2435,2435,2435,2430,720
20231120,094100,322233295,2435,2435,2435,2435,4015
20231120,094000,312456770,2435,2435,2435,2430,30
20231120,093900,312383745,2435,2435,2435,2430,577
20231120,093800,310978775,2435,2435,2435,2430,45
20231120,093700,310869205,2435,2430,2435,2430,809
20231120,093600,308900805,2430,2430,2430,2430,3141
20231120,093500,301268175,2430,2430,2435,2430,159
20231120,093400,300881795,2430,2430,2430,2425,1155
20231120,093300,298076655,2430,2435,2435,2430,5884
20231120,093200,283769870,2435,2435,2435,2435,41
20231120,093100,283670035,2430,2435,2435,2430,2525
20231120,093000,277528965,2435,2430,2435,2430,1151
20231120,092900,274732020,2425,2425,2430,2425,2026
20231120,092800,269808860,2425,2425,2430,2425,2559
20231120,092700,263601385,2430,2425,2430,2420,918
20231120,092600,261371190,2425,2420,2425,2420,170
20231120,092500,260959520,2420,2420,2425,2420,6839
20231120,092400,244387265,2420,2415,2420,2415,5040
20231120,092300,232215465,2415,2415,2420,2415,2292
20231120,092200,226679260,2415,2420,2420,2415,1608
20231120,092100,222795900,2415,2410,2420,2410,3276
20231120,092000,214880815,2410,2410,2410,2410,380
20231120,091900,213965015,2415,2410,2415,2410,163
20231120,091800,213572175,2415,2415,2415,2415,2100
20231120,091700,208500675,2415,2410,2415,2410,447
20231120,091600,207421430,2410,2410,2410,2410,5501
20231120,091500,194164020,2415,2405,2415,2400,2713
20231120,091400,187632665,2400,2400,2400,2400,5099
20231120,091300,175395065,2400,2400,2400,2400,787
20231120,091200,173506265,2400,2405,2405,2400,2223
20231120,091100,168170145,2405,2405,2410,2405,2895
20231120,091000,161207655,2400,2410,2410,2400,737
20231120,090900,159433300,2405,2405,2405,2400,1050
20231120,090800,156908300,2405,2410,2410,2400,3378
20231120,090700,148784640,2410,2400,2410,2400,3621
20231120,090600,140063275,2400,2395,2400,2385,2072
20231120,090500,135121365,2400,2385,2400,2385,902
20231120,090400,132961070,2385,2390,2395,2385,1427
20231120,090300,129552770,2390,2395,2395,2390,977
20231120,090200,127216770,2390,2425,2425,2390,5096
20231120,090100,115018250,2425,2370,2445,2365,35653
20231120,090000,29431350,2370,2380,2380,2360,12370