stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,190300,1265358370,2475,2475,2475,2475,8865
20231121,190200,1265358370,2475,2475,2475,2475,0
20231121,190100,1265358370,2475,2475,2475,2475,0
20231121,190000,1265358370,2475,2475,2475,2475,0
20231121,185900,1265358370,2475,2475,2475,2475,0
20231121,185800,1265358370,2475,2475,2475,2475,0
20231121,185700,1265358370,2475,2475,2475,2475,0
20231121,185600,1265358370,2475,2475,2475,2475,0
20231121,185500,1265358370,2475,2475,2475,2475,0
20231121,185400,1265358370,2475,2475,2475,2475,0
20231121,185300,1265358370,2475,2475,2475,2475,0
20231121,185200,1265358370,2475,2475,2475,2475,0
20231121,185100,1265358370,2475,2475,2475,2475,0
20231121,185000,1265358370,2475,2475,2475,2475,0
20231121,184900,1265358370,2475,2475,2475,2475,0
20231121,184800,1265358370,2475,2475,2475,2475,0
20231121,184700,1265358370,2475,2475,2475,2475,0
20231121,184600,1265358370,2475,2475,2475,2475,0
20231121,184500,1265358370,2475,2475,2475,2475,0
20231121,184400,1265358370,2475,2475,2475,2475,0
20231121,184300,1265358370,2475,2475,2475,2475,0
20231121,184200,1265358370,2475,2475,2475,2475,0
20231121,184100,1265358370,2475,2475,2475,2475,0
20231121,184000,1265358370,2475,2475,2475,2475,0
20231121,183900,1265358370,2475,2475,2475,2475,0
20231121,183800,1265358370,2475,2475,2475,2475,0
20231121,183700,1265358370,2475,2475,2475,2475,0
20231121,183600,1265358370,2475,2475,2475,2475,0
20231121,183500,1265358370,2475,2475,2475,2475,0
20231121,183400,1265358370,2475,2475,2475,2475,0
20231121,183300,1265358370,2475,2475,2475,2475,8865
20231121,183200,1265358370,2475,2475,2475,2475,0
20231121,183100,1265358370,2475,2475,2475,2475,0
20231121,183000,1265358370,2475,2475,2475,2475,0
20231121,182900,1265358370,2475,2475,2475,2475,0
20231121,182800,1265358370,2475,2475,2475,2475,0
20231121,182700,1265358370,2475,2475,2475,2475,0
20231121,182600,1265358370,2475,2475,2475,2475,0
20231121,182500,1265358370,2475,2475,2475,2475,0
20231121,182400,1265358370,2475,2475,2475,2475,0
20231121,182300,1265358370,2475,2475,2475,2475,0
20231121,182200,1265358370,2475,2475,2475,2475,0
20231121,182100,1265358370,2475,2475,2475,2475,0
20231121,182000,1265358370,2475,2475,2475,2475,0
20231121,181900,1265358370,2475,2475,2475,2475,0
20231121,181800,1265358370,2475,2475,2475,2475,0
20231121,181700,1265358370,2475,2475,2475,2475,0
20231121,181600,1265358370,2475,2475,2475,2475,0
20231121,181500,1265358370,2475,2475,2475,2475,0
20231121,181400,1265358370,2475,2475,2475,2475,0
20231121,181300,1265358370,2475,2475,2475,2475,0
20231121,181200,1265358370,2475,2475,2475,2475,0
20231121,181100,1265358370,2475,2475,2475,2475,0
20231121,181000,1265358370,2475,2475,2475,2475,0
20231121,180900,1265358370,2475,2475,2475,2475,0
20231121,180800,1265358370,2475,2475,2475,2475,0
20231121,180700,1265358370,2475,2475,2475,2475,0
20231121,180600,1265358370,2475,2475,2475,2475,0
20231121,180500,1265358370,2475,2475,2475,2475,0
20231121,180400,1265358370,2475,2475,2475,2475,0
20231121,180300,1265358370,2475,2475,2475,2475,8865
20231121,180200,1265358370,2475,2475,2475,2475,0
20231121,180100,1265358370,2475,2475,2475,2475,0
20231121,180000,1265358370,2475,2475,2475,2475,0
20231121,175900,1265358370,2475,2475,2475,2475,0
20231121,175800,1265358370,2475,2475,2475,2475,0
20231121,175700,1265358370,2475,2475,2475,2475,0
20231121,175600,1265358370,2475,2475,2475,2475,0
20231121,175500,1265358370,2475,2475,2475,2475,0
20231121,175400,1265358370,2475,2475,2475,2475,0
20231121,175300,1265358370,2475,2475,2475,2475,0
20231121,175200,1265358370,2475,2475,2475,2475,0
20231121,175100,1265358370,2475,2475,2475,2475,0
20231121,175000,1265358370,2475,2475,2475,2475,0
20231121,174900,1265358370,2475,2475,2475,2475,0
20231121,174800,1265358370,2475,2475,2475,2475,0
20231121,174700,1265358370,2475,2475,2475,2475,0
20231121,174600,1265358370,2475,2475,2475,2475,0
20231121,174500,1265358370,2475,2475,2475,2475,0
20231121,174400,1265358370,2475,2475,2475,2475,0
20231121,174300,1265358370,2475,2475,2475,2475,0
20231121,174200,1265358370,2475,2475,2475,2475,0
20231121,174100,1265358370,2475,2475,2475,2475,0
20231121,174000,1265358370,2475,2475,2475,2475,0
20231121,173900,1265358370,2475,2475,2475,2475,0
20231121,173800,1265358370,2475,2475,2475,2475,0
20231121,173700,1265358370,2475,2475,2475,2475,0
20231121,173600,1265358370,2475,2475,2475,2475,0
20231121,173500,1265358370,2475,2475,2475,2475,0
20231121,173400,1265358370,2475,2475,2475,2475,0
20231121,173300,1265358370,2475,2475,2475,2475,8865
20231121,173200,1265358370,2475,2475,2475,2475,0
20231121,173100,1265358370,2475,2475,2475,2475,0
20231121,173000,1265358370,2475,2475,2475,2475,0
20231121,172900,1265358370,2475,2475,2475,2475,0
20231121,172800,1265358370,2475,2475,2475,2475,0
20231121,172700,1265358370,2475,2475,2475,2475,0
20231121,172600,1265358370,2475,2475,2475,2475,0
20231121,172500,1265358370,2475,2475,2475,2475,0
20231121,172400,1265358370,2475,2475,2475,2475,0
20231121,172300,1265358370,2475,2475,2475,2475,0
20231121,172200,1265358370,2475,2475,2475,2475,0
20231121,172100,1265358370,2475,2475,2475,2475,0
20231121,172000,1265358370,2475,2475,2475,2475,0
20231121,171900,1265358370,2475,2475,2475,2475,0
20231121,171800,1265358370,2475,2475,2475,2475,0
20231121,171700,1265358370,2475,2475,2475,2475,0
20231121,171600,1265358370,2475,2475,2475,2475,0
20231121,171500,1265358370,2475,2475,2475,2475,0
20231121,171400,1265358370,2475,2475,2475,2475,0
20231121,171300,1265358370,2475,2475,2475,2475,0
20231121,171200,1265358370,2475,2475,2475,2475,0
20231121,171100,1265358370,2475,2475,2475,2475,0
20231121,171000,1265358370,2475,2475,2475,2475,0
20231121,170900,1265358370,2475,2475,2475,2475,0
20231121,170800,1265358370,2475,2475,2475,2475,0
20231121,170700,1265358370,2475,2475,2475,2475,0
20231121,170600,1265358370,2475,2475,2475,2475,0
20231121,170500,1265358370,2475,2475,2475,2475,0
20231121,170400,1265358370,2475,2475,2475,2475,0
20231121,170300,1265358370,2475,2475,2475,2475,8865
20231121,170200,1265358370,2475,2475,2475,2475,0
20231121,170100,1265358370,2475,2475,2475,2475,0
20231121,170000,1265358370,2475,2475,2475,2475,0
20231121,165900,1265358370,2475,2475,2475,2475,0
20231121,165800,1265358370,2475,2475,2475,2475,0
20231121,165700,1265358370,2475,2475,2475,2475,0
20231121,165600,1265358370,2475,2475,2475,2475,0
20231121,165500,1265358370,2475,2475,2475,2475,0
20231121,165400,1265358370,2475,2475,2475,2475,0
20231121,165300,1265358370,2475,2475,2475,2475,0
20231121,165200,1265358370,2475,2475,2475,2475,0
20231121,165100,1265358370,2475,2475,2475,2475,0
20231121,165000,1265358370,2475,2475,2475,2475,0
20231121,164900,1265358370,2475,2475,2475,2475,0
20231121,164800,1265358370,2475,2475,2475,2475,0
20231121,164700,1265358370,2475,2475,2475,2475,0
20231121,164600,1265358370,2475,2475,2475,2475,0
20231121,164500,1265358370,2475,2475,2475,2475,0
20231121,164400,1265358370,2475,2475,2475,2475,0
20231121,164300,1265358370,2475,2475,2475,2475,0
20231121,164200,1265358370,2475,2475,2475,2475,0
20231121,164100,1265358370,2475,2475,2475,2475,0
20231121,164000,1265358370,2475,2475,2475,2475,0
20231121,163900,1265358370,2475,2475,2475,2475,0
20231121,163800,1265358370,2475,2475,2475,2475,0
20231121,163700,1265358370,2475,2475,2475,2475,0
20231121,163600,1265358370,2475,2475,2475,2475,0
20231121,163500,1265358370,2475,2475,2475,2475,0
20231121,163400,1265358370,2475,2475,2475,2475,0
20231121,163300,1265358370,2475,2475,2475,2475,8865
20231121,163200,1265358370,2475,2475,2475,2475,0
20231121,163100,1265358370,2475,2475,2475,2475,0
20231121,163000,1265358370,2475,2475,2475,2475,0
20231121,162900,1265358370,2475,2475,2475,2475,0
20231121,162800,1265358370,2475,2475,2475,2475,0
20231121,162700,1265358370,2475,2475,2475,2475,0
20231121,162600,1265358370,2475,2475,2475,2475,0
20231121,162500,1265358370,2475,2475,2475,2475,0
20231121,162400,1265358370,2475,2475,2475,2475,0
20231121,162300,1265358370,2475,2475,2475,2475,0
20231121,162200,1265358370,2475,2475,2475,2475,0
20231121,162100,1265358370,2475,2475,2475,2475,0
20231121,162000,1265358370,2475,2475,2475,2475,0
20231121,161900,1265358370,2475,2475,2475,2475,0
20231121,161800,1265358370,2475,2475,2475,2475,0
20231121,161700,1265358370,2475,2475,2475,2475,0
20231121,161600,1265358370,2475,2475,2475,2475,0
20231121,161500,1265358370,2475,2475,2475,2475,0
20231121,161400,1265358370,2475,2475,2475,2475,0
20231121,161300,1265358370,2475,2475,2475,2475,0
20231121,161200,1265358370,2475,2475,2475,2475,0
20231121,161100,1265358370,2475,2475,2475,2475,0
20231121,161000,1265358370,2475,2475,2475,2475,0
20231121,160900,1265358370,2475,2475,2475,2475,0
20231121,160800,1265358370,2475,2475,2475,2475,0
20231121,160700,1265358370,2475,2475,2475,2475,0
20231121,160600,1265358370,2475,2475,2475,2475,0
20231121,160500,1265358370,2475,2475,2475,2475,0
20231121,160400,1265358370,2475,2475,2475,2475,0
20231121,160300,1265358370,2475,2475,2475,2475,8865
20231121,160200,1265358370,2475,2475,2475,2475,0
20231121,160100,1265358370,2475,2475,2475,2475,0
20231121,160000,1265358370,2475,2475,2475,2475,0
20231121,155900,1265358370,2475,2475,2475,2475,0
20231121,155800,1265358370,2475,2475,2475,2475,0
20231121,155700,1265358370,2475,2475,2475,2475,0
20231121,155600,1265358370,2475,2475,2475,2475,0
20231121,155500,1265358370,2475,2475,2475,2475,0
20231121,155400,1265358370,2475,2475,2475,2475,0
20231121,155300,1265358370,2475,2475,2475,2475,0
20231121,155200,1265358370,2475,2475,2475,2475,0
20231121,155100,1265358370,2475,2475,2475,2475,0
20231121,155000,1265358370,2475,2475,2475,2475,0
20231121,154900,1265358370,2475,2475,2475,2475,0
20231121,154800,1265358370,2475,2475,2475,2475,0
20231121,154700,1265358370,2475,2475,2475,2475,0
20231121,154600,1265358370,2475,2475,2475,2475,0
20231121,154500,1265358370,2475,2475,2475,2475,0
20231121,154400,1265358370,2475,2475,2475,2475,0
20231121,154300,1265358370,2475,2475,2475,2475,0
20231121,154200,1265358370,2475,2475,2475,2475,0
20231121,154100,1265358370,2475,2475,2475,2475,0
20231121,154000,1265358370,2475,2475,2475,2475,0
20231121,153900,1265358370,2475,2475,2475,2475,0
20231121,153800,1265358370,2475,2475,2475,2475,0
20231121,153700,1265358370,2475,2475,2475,2475,0
20231121,153600,1265358370,2475,2475,2475,2475,0
20231121,153500,1265358370,2475,2475,2475,2475,0
20231121,153400,1265358370,2475,2475,2475,2475,0
20231121,153300,1265358370,2475,2475,2475,2475,8865
20231121,153200,1265358370,2475,2475,2475,2475,0
20231121,153100,1265358370,2475,2475,2475,2475,0
20231121,153000,1265358370,2475,2475,2475,2475,8865
20231121,152900,1243417495,2470,2470,2470,2470,0
20231121,152800,1243417495,2470,2470,2470,2470,0
20231121,152700,1243417495,2470,2470,2470,2470,0
20231121,152600,1243417495,2470,2470,2470,2470,0
20231121,152500,1243417495,2470,2470,2470,2470,0
20231121,152400,1243417495,2470,2470,2470,2470,0
20231121,152300,1243417495,2470,2470,2470,2470,0
20231121,152200,1243417495,2470,2470,2470,2470,0
20231121,152100,1243417495,2470,2470,2470,2470,0
20231121,152000,1243417495,2470,2470,2470,2470,0
20231121,151900,1243417495,2470,2475,2480,2470,5343
20231121,151800,1230204285,2470,2470,2475,2470,261
20231121,151700,1229559610,2475,2475,2475,2475,1
20231121,151600,1229557135,2470,2470,2470,2470,2365
20231121,151500,1223715585,2470,2470,2470,2470,0
20231121,151400,1223715585,2470,2470,2470,2470,0
20231121,151300,1223715585,2470,2470,2470,2470,472
20231121,151200,1222549745,2470,2470,2470,2465,1038
20231121,151100,1219985890,2470,2470,2470,2470,35
20231121,151000,1219899440,2470,2465,2470,2465,662
20231121,150900,1218264940,2470,2470,2470,2470,42
20231121,150800,1218161200,2465,2465,2465,2465,264
20231121,150700,1217510440,2465,2465,2470,2465,330
20231121,150600,1216696490,2470,2470,2470,2465,919
20231121,150500,1214429060,2470,2470,2470,2470,3500
20231121,150400,1205784060,2470,2465,2470,2465,1028
20231121,150300,1203244920,2465,2470,2470,2465,230
20231121,150200,1202677770,2465,2470,2470,2465,74
20231121,150100,1202495355,2470,2470,2470,2470,1953
20231121,150000,1197671445,2475,2475,2475,2475,14
20231121,145900,1197636795,2475,2475,2475,2475,420
20231121,145800,1196597295,2470,2470,2470,2470,512
20231121,145700,1195332655,2470,2470,2470,2460,1742
20231121,145600,1191033635,2465,2465,2465,2465,0
20231121,145500,1191033635,2465,2465,2465,2465,778
20231121,145400,1189115865,2470,2470,2470,2470,0
20231121,145300,1189115865,2470,2470,2470,2470,0
20231121,145200,1189115865,2470,2470,2470,2465,8100
20231121,145100,1169136110,2470,2470,2470,2470,0
20231121,145000,1169136110,2470,2470,2470,2470,0
20231121,144900,1169136110,2470,2475,2475,2470,402
20231121,144800,1168143160,2475,2470,2475,2470,56
20231121,144700,1168004830,2465,2470,2470,2465,3661
20231121,144600,1158972305,2470,2470,2470,2470,1083
20231121,144500,1156297295,2470,2475,2475,2470,5960
20231121,144400,1141555290,2475,2475,2475,2475,2419
20231121,144300,1135568265,2475,2480,2480,2475,215
20231121,144200,1135036085,2480,2480,2480,2480,2
20231121,144100,1135031125,2475,2475,2475,2475,403
20231121,144000,1134033700,2480,2475,2480,2475,137
20231121,143900,1133694610,2475,2475,2475,2475,0
20231121,143800,1133694610,2475,2480,2480,2475,415
20231121,143700,1132667445,2475,2475,2475,2475,1029
20231121,143600,1130120670,2475,2475,2475,2475,0
20231121,143500,1130120670,2475,2475,2475,2475,8
20231121,143400,1130100870,2475,2475,2475,2475,0
20231121,143300,1130100870,2475,2475,2475,2475,16
20231121,143200,1130061270,2475,2475,2475,2475,2500
20231121,143100,1123873770,2475,2480,2480,2475,731
20231121,143000,1122064540,2475,2475,2480,2475,1882
20231121,142900,1117406585,2480,2475,2480,2475,90
20231121,142800,1117183735,2475,2475,2475,2475,1628
20231121,142700,1113154435,2475,2475,2475,2475,203
20231121,142600,1112652010,2475,2475,2475,2475,10
20231121,142500,1112627260,2480,2480,2480,2480,0
20231121,142400,1112627260,2480,2475,2480,2475,301
20231121,142300,1111882220,2475,2475,2475,2475,13
20231121,142200,1111850045,2475,2470,2475,2470,80
20231121,142100,1111652195,2470,2475,2475,2470,2
20231121,142000,1111647250,2470,2475,2475,2470,51
20231121,141900,1111521275,2475,2475,2475,2475,12
20231121,141800,1111491575,2475,2475,2475,2475,6
20231121,141700,1111476725,2475,2470,2475,2470,32
20231121,141600,1111397625,2470,2470,2470,2470,305
20231121,141500,1110644275,2470,2470,2470,2470,11
20231121,141400,1110617105,2470,2470,2470,2470,51
20231121,141300,1110491135,2470,2470,2470,2470,0
20231121,141200,1110491135,2470,2470,2470,2470,0
20231121,141100,1110491135,2470,2470,2470,2470,1000
20231121,141000,1108021135,2470,2475,2475,2470,630
20231121,140900,1106465005,2475,2475,2475,2475,260
20231121,140800,1105821505,2475,2475,2475,2475,180
20231121,140700,1105376005,2475,2475,2475,2475,3
20231121,140600,1105368580,2475,2475,2475,2475,510
20231121,140500,1104106330,2475,2475,2475,2475,0
20231121,140400,1104106330,2475,2475,2475,2475,500
20231121,140300,1102868830,2475,2475,2475,2475,201
20231121,140200,1102371355,2475,2475,2475,2475,0
20231121,140100,1102371355,2475,2480,2480,2475,617
20231121,140000,1100844180,2480,2480,2480,2480,1
20231121,135900,1100841700,2475,2475,2480,2475,48
20231121,135800,1100722715,2475,2480,2480,2475,1850
20231121,135700,1096143940,2480,2480,2480,2480,291
20231121,135600,1095422260,2485,2485,2485,2485,25
20231121,135500,1095360135,2485,2485,2485,2485,0
20231121,135400,1095360135,2485,2485,2485,2485,0
20231121,135300,1095360135,2485,2485,2485,2485,0
20231121,135200,1095360135,2485,2485,2485,2485,92
20231121,135100,1095131515,2485,2485,2485,2485,10
20231121,135000,1095106665,2485,2485,2485,2485,14
20231121,134900,1095071875,2480,2480,2480,2480,21
20231121,134800,1095019795,2480,2480,2480,2480,0
20231121,134700,1095019795,2480,2480,2480,2480,0
20231121,134600,1095019795,2480,2480,2480,2480,27
20231121,134500,1094952835,2480,2480,2480,2480,418
20231121,134400,1093916195,2480,2480,2480,2480,0
20231121,134300,1093916195,2480,2480,2480,2480,300
20231121,134200,1093172195,2490,2490,2490,2490,0
20231121,134100,1093172195,2490,2490,2490,2490,1
20231121,134000,1093169705,2480,2480,2480,2480,1547
20231121,133900,1089333145,2480,2480,2480,2480,0
20231121,133800,1089333145,2480,2485,2485,2480,1285
20231121,133700,1086146340,2485,2485,2485,2485,370
20231121,133600,1085226890,2485,2485,2485,2485,398
20231121,133500,1084237860,2485,2485,2485,2485,0
20231121,133400,1084237860,2485,2490,2490,2485,1355
20231121,133300,1080870680,2490,2490,2490,2490,1
20231121,133200,1080868190,2490,2490,2490,2490,132
20231121,133100,1080539510,2495,2495,2495,2495,15
20231121,133000,1080502085,2490,2490,2490,2490,70
20231121,132900,1080327785,2495,2495,2495,2495,10
20231121,132800,1080302835,2495,2495,2495,2495,2
20231121,132700,1080297845,2495,2495,2495,2495,0
20231121,132600,1080297845,2495,2495,2495,2495,0
20231121,132500,1080297845,2495,2495,2495,2495,20
20231121,132400,1080247945,2495,2495,2495,2495,0
20231121,132300,1080247945,2495,2490,2495,2490,2000
20231121,132200,1075262945,2490,2495,2495,2490,171
20231121,132100,1074836820,2495,2495,2495,2495,29
20231121,132000,1074764465,2495,2495,2495,2495,12
20231121,131900,1074734525,2500,2500,2500,2500,0
20231121,131800,1074734525,2500,2490,2500,2490,5098
20231121,131700,1062011620,2485,2485,2485,2485,27
20231121,131600,1061944525,2475,2475,2475,2475,567
20231121,131500,1060541200,2475,2485,2485,2475,2740
20231121,131400,1053737245,2485,2485,2485,2485,1
20231121,131300,1053734760,2485,2485,2485,2485,703
20231121,131200,1051987805,2485,2485,2485,2485,1
20231121,131100,1051985320,2480,2485,2485,2480,6414
20231121,131000,1036065225,2485,2485,2485,2485,300
20231121,130900,1035319725,2490,2490,2490,2485,381
20231121,130800,1034372535,2490,2490,2490,2490,50
20231121,130700,1034248035,2490,2490,2490,2490,0
20231121,130600,1034248035,2490,2490,2490,2490,0
20231121,130500,1034248035,2490,2485,2490,2485,17
20231121,130400,1034205720,2490,2495,2495,2490,450
20231121,130300,1033084220,2495,2495,2495,2495,39
20231121,130200,1032986915,2490,2490,2490,2490,431
20231121,130100,1031913725,2490,2495,2495,2490,3228
20231121,130000,1023876000,2495,2495,2495,2495,2274
20231121,125900,1018202370,2495,2500,2500,2495,419
20231121,125800,1017154970,2500,2500,2500,2500,442
20231121,125700,1016049970,2500,2500,2500,2500,532
20231121,125600,1014719970,2500,2500,2500,2500,581
20231121,125500,1013267470,2505,2505,2505,2505,0
20231121,125400,1013267470,2505,2505,2505,2505,452
20231121,125300,1012135210,2505,2490,2505,2490,4418
20231121,125200,1001092125,2490,2490,2490,2490,7
20231121,125100,1001074695,2490,2490,2490,2485,180
20231121,125000,1000626595,2485,2490,2490,2485,209
20231121,124900,1000106215,2490,2490,2490,2490,3
20231121,124800,1000098745,2490,2490,2490,2490,80
20231121,124700,999899545,2490,2490,2490,2490,3
20231121,124600,999892075,2490,2490,2490,2490,280
20231121,124500,999194875,2490,2490,2490,2490,310
20231121,124400,998422975,2490,2490,2490,2490,117
20231121,124300,998131645,2485,2485,2485,2485,2242
20231121,124200,992560275,2490,2490,2490,2490,1
20231121,124100,992557785,2490,2490,2490,2490,19
20231121,124000,992510475,2490,2485,2490,2485,278
20231121,123900,991818295,2485,2485,2485,2485,0
20231121,123800,991818295,2485,2485,2485,2485,1
20231121,123700,991815810,2485,2485,2485,2485,600
20231121,123600,990324810,2485,2490,2490,2485,67
20231121,123500,990158135,2490,2490,2490,2490,1713
20231121,123400,985892765,2490,2490,2490,2490,1029
20231121,123300,983330555,2490,2495,2495,2490,57
20231121,123200,983188580,2495,2495,2495,2495,41
20231121,123100,983086285,2495,2495,2495,2495,0
20231121,123000,983086285,2495,2495,2495,2495,2000
20231121,122900,978096285,2495,2495,2495,2495,320
20231121,122800,977297885,2495,2495,2495,2495,363
20231121,122700,976392200,2495,2495,2495,2495,82
20231121,122600,976187610,2500,2500,2500,2495,2000
20231121,122500,971197075,2500,2510,2510,2500,2975
20231121,122400,963756385,2510,2505,2510,2500,3873
20231121,122300,954068540,2505,2505,2505,2500,3471
20231121,122200,945374185,2505,2500,2505,2500,1939
20231121,122100,940526640,2505,2495,2505,2495,7896
20231121,122000,920790755,2490,2485,2490,2485,1005
20231121,121900,918289805,2490,2490,2490,2490,0
20231121,121800,918289805,2490,2490,2490,2490,0
20231121,121700,918289805,2490,2485,2490,2485,1088
20231121,121600,915583625,2495,2485,2495,2485,2
20231121,121500,915578645,2495,2495,2495,2495,30
20231121,121400,915503795,2485,2495,2495,2485,404
20231121,121300,914497350,2495,2490,2495,2490,54
20231121,121200,914362870,2490,2490,2490,2490,128
20231121,121100,914044150,2490,2495,2495,2490,2052
20231121,121000,908934410,2495,2500,2500,2495,306
20231121,120900,908170935,2500,2500,2505,2495,894
20231121,120800,905939840,2495,2505,2505,2495,3828
20231121,120700,896373875,2500,2500,2500,2500,10794
20231121,120600,869388875,2490,2495,2500,2490,5917
20231121,120500,854623885,2490,2490,2490,2490,4203
20231121,120400,844158415,2490,2490,2490,2490,140
20231121,120300,843809815,2490,2490,2490,2490,2
20231121,120200,843804835,2485,2485,2485,2485,204
20231121,120100,843297895,2485,2485,2485,2485,0
20231121,120000,843297895,2485,2485,2485,2485,0
20231121,115900,843297895,2485,2480,2485,2480,7900
20231121,115800,823672480,2485,2490,2490,2485,1327
20231121,115700,820374835,2490,2490,2490,2490,106
20231121,115600,820110895,2490,2500,2500,2490,377
20231121,115500,819171470,2490,2495,2500,2490,2770
20231121,115400,812266025,2490,2480,2495,2480,14314
20231121,115300,776619040,2480,2480,2480,2480,0
20231121,115200,776619040,2480,2480,2480,2480,43
20231121,115100,776512400,2480,2480,2480,2480,1773
20231121,115000,772115360,2480,2480,2480,2480,1168
20231121,114900,769218720,2480,2485,2485,2480,4216
20231121,114800,758745925,2485,2470,2485,2470,5066
20231121,114700,746187110,2480,2480,2480,2480,221
20231121,114600,745639030,2475,2475,2475,2475,2500
20231121,114500,739451530,2475,2475,2475,2475,100
20231121,114400,739204030,2475,2475,2475,2475,3
20231121,114300,739196605,2480,2480,2480,2480,2820
20231121,114200,732203005,2480,2475,2480,2475,3129
20231121,114100,724458645,2470,2475,2475,2470,961
20231121,114000,722083925,2470,2470,2470,2470,0
20231121,113900,722083925,2470,2475,2475,2470,93
20231121,113800,721854000,2475,2475,2475,2475,1000
20231121,113700,719379000,2475,2475,2475,2475,67
20231121,113600,719213175,2475,2470,2475,2465,679
20231121,113500,717535460,2470,2470,2470,2470,1364
20231121,113400,714166380,2465,2465,2465,2465,0
20231121,113300,714166380,2465,2465,2465,2465,130
20231121,113200,713845930,2470,2470,2470,2470,0
20231121,113100,713845930,2470,2470,2470,2470,0
20231121,113000,713845930,2470,2470,2470,2470,0
20231121,112900,713845930,2470,2470,2470,2470,622
20231121,112800,712309590,2470,2470,2470,2470,10
20231121,112700,712284890,2470,2470,2470,2470,1
20231121,112600,712282420,2470,2470,2470,2470,113
20231121,112500,712003310,2470,2470,2470,2470,0
20231121,112400,712003310,2470,2470,2470,2470,0
20231121,112300,712003310,2470,2465,2470,2465,51
20231121,112200,711877590,2465,2465,2465,2465,115
20231121,112100,711594115,2465,2465,2465,2465,0
20231121,112000,711594115,2465,2465,2465,2465,5064
20231121,111900,699111355,2465,2465,2465,2465,357
20231121,111800,698231350,2470,2470,2470,2465,375
20231121,111700,697305700,2465,2465,2465,2465,9
20231121,111600,697283515,2465,2465,2465,2465,12
20231121,111500,697253935,2470,2470,2470,2470,0
20231121,111400,697253935,2470,2470,2470,2470,3
20231121,111300,697246525,2475,2470,2475,2470,931
20231121,111200,694942350,2475,2475,2475,2475,120
20231121,111100,694645350,2475,2470,2475,2460,6535
20231121,111000,678514235,2475,2470,2475,2470,1287
20231121,110900,675335340,2470,2465,2470,2465,2688
20231121,110800,668709415,2465,2465,2465,2465,0
20231121,110700,668709415,2465,2465,2465,2465,1
20231121,110600,668706950,2460,2460,2460,2460,10
20231121,110500,668682350,2465,2465,2465,2465,3697
20231121,110400,659569245,2465,2465,2465,2465,329
20231121,110300,658758260,2465,2465,2465,2465,41
20231121,110200,658657195,2465,2460,2465,2460,2429
20231121,110100,652681605,2460,2460,2460,2460,803
20231121,110000,650706225,2460,2465,2465,2460,610
20231121,105900,649204615,2465,2465,2465,2465,1652
20231121,105800,645132435,2470,2470,2470,2470,2
20231121,105700,645127495,2470,2470,2470,2470,1300
20231121,105600,641916495,2470,2470,2470,2470,50
20231121,105500,641792995,2470,2465,2470,2465,1366
20231121,105400,638425795,2470,2470,2470,2470,2604
20231121,105300,631993915,2465,2465,2465,2465,21
20231121,105200,631942150,2465,2465,2465,2465,2390
20231121,105100,626050800,2465,2465,2465,2465,1
20231121,105000,626048335,2460,2465,2465,2460,105
20231121,104900,625789535,2465,2465,2465,2465,1301
20231121,104800,622582570,2460,2460,2460,2460,170
20231121,104700,622164370,2460,2460,2460,2460,1598
20231121,104600,618233290,2460,2460,2460,2460,259
20231121,104500,617596150,2460,2460,2460,2460,268
20231121,104400,616936870,2460,2460,2465,2460,3845
20231121,104300,607477655,2465,2465,2465,2465,0
20231121,104200,607477655,2465,2460,2465,2460,35
20231121,104100,607391410,2460,2460,2460,2460,13
20231121,104000,607359430,2465,2465,2465,2465,50
20231121,103900,607236180,2465,2465,2465,2465,0
20231121,103800,607236180,2465,2465,2465,2465,283
20231121,103700,606538585,2465,2465,2465,2465,2701
20231121,103600,599880620,2470,2470,2470,2470,0
20231121,103500,599880620,2470,2465,2470,2460,2579
20231121,103400,593523385,2460,2465,2465,2460,51
20231121,103300,593397675,2460,2460,2460,2460,0
20231121,103200,593397675,2460,2460,2460,2460,10
20231121,103100,593373075,2460,2465,2465,2460,1715
20231121,103000,589145650,2465,2460,2465,2460,6040
20231121,102900,574262350,2460,2455,2460,2450,1618
20231121,102800,570285450,2460,2455,2460,2455,3576
20231121,102700,561488610,2450,2450,2455,2450,879
20231121,102600,559334960,2450,2455,2455,2450,638
20231121,102500,557771410,2455,2455,2455,2455,0
20231121,102400,557771410,2455,2455,2455,2455,601
20231121,102300,556295955,2455,2450,2455,2450,1811
20231121,102200,551849965,2455,2455,2455,2455,383
20231121,102100,550909700,2455,2455,2455,2455,152
20231121,102000,550536540,2450,2450,2450,2450,0
20231121,101900,550536540,2450,2450,2450,2450,639
20231121,101800,548970990,2450,2450,2450,2450,20
20231121,101700,548921990,2445,2455,2455,2445,422
20231121,101600,547886080,2450,2450,2450,2450,30
20231121,101500,547812580,2445,2450,2450,2445,1809
20231121,101400,543381080,2450,2450,2450,2450,487
20231121,101300,542187930,2455,2455,2455,2455,62
20231121,101200,542035720,2455,2455,2455,2455,2775
20231121,101100,535223095,2450,2445,2450,2445,2942
20231121,101000,528016195,2445,2445,2445,2445,0
20231121,100900,528016195,2445,2435,2450,2435,3937
20231121,100800,518381230,2440,2450,2450,2410,38136
20231121,100700,425738340,2450,2460,2460,2435,16744
20231121,100600,384803860,2460,2460,2465,2460,22
20231121,100500,384749720,2460,2460,2460,2460,340
20231121,100400,383913320,2460,2460,2460,2460,1647
20231121,100300,379861700,2465,2465,2465,2465,44
20231121,100200,379753240,2465,2460,2465,2460,620
20231121,100100,378227440,2460,2460,2460,2460,26
20231121,100000,378163480,2460,2455,2460,2455,558
20231121,095900,376792910,2460,2460,2465,2460,460
20231121,095800,375661260,2460,2460,2460,2460,29
20231121,095700,375589920,2465,2465,2465,2465,9
20231121,095600,375567735,2460,2460,2465,2460,1771
20231121,095500,371209570,2465,2465,2465,2465,502
20231121,095400,369972140,2465,2465,2465,2465,1
20231121,095300,369969675,2460,2465,2465,2460,537
20231121,095200,368646835,2465,2465,2465,2465,1796
20231121,095100,364219695,2465,2465,2465,2465,1039
20231121,095000,361658560,2465,2465,2465,2465,40
20231121,094900,361559960,2465,2465,2465,2465,9
20231121,094800,361537775,2460,2465,2465,2460,1765
20231121,094700,357187055,2465,2465,2470,2465,6140
20231121,094600,342051755,2470,2465,2470,2465,2348
20231121,094500,336263890,2465,2465,2465,2465,159
20231121,094400,335871955,2470,2465,2470,2465,1073
20231121,094300,333225770,2465,2465,2465,2465,3872
20231121,094200,323681290,2460,2455,2460,2455,3405
20231121,094100,315308735,2455,2455,2455,2455,678
20231121,094000,313644245,2455,2450,2455,2450,347
20231121,093900,312792410,2455,2460,2460,2455,810
20231121,093800,310803855,2455,2455,2455,2455,1005
20231121,093700,308336580,2460,2455,2460,2455,280
20231121,093600,307647930,2455,2460,2460,2455,440
20231121,093500,306567190,2460,2460,2460,2460,447
20231121,093400,305467570,2460,2465,2465,2460,2641
20231121,093300,298970705,2465,2455,2465,2455,529
20231121,093200,297667345,2465,2465,2465,2455,5591
20231121,093100,283938490,2460,2455,2465,2455,2053
20231121,093000,278892635,2455,2460,2460,2455,2596
20231121,092900,272506575,2460,2460,2460,2455,2688
20231121,092800,265895345,2460,2460,2460,2455,9479
20231121,092700,242577030,2460,2455,2460,2455,2200
20231121,092600,237171030,2455,2460,2460,2455,585
20231121,092500,235734430,2460,2460,2460,2460,121
20231121,092400,235436770,2465,2460,2465,2460,646
20231121,092300,233847585,2450,2460,2460,2450,2033
20231121,092200,228864030,2460,2455,2465,2455,12101
20231121,092100,199076875,2450,2450,2450,2450,2499
20231121,092000,192954325,2450,2450,2450,2450,2791
20231121,091900,186116375,2450,2450,2450,2450,153
20231121,091800,185741525,2450,2450,2450,2450,3313
20231121,091700,177624675,2445,2445,2445,2445,1000
20231121,091600,175179675,2445,2445,2445,2445,30
20231121,091500,175106325,2445,2455,2455,2445,5900
20231121,091400,160651080,2455,2460,2460,2455,2565
20231121,091300,154349310,2460,2450,2460,2450,2910
20231121,091200,147213870,2445,2440,2445,2440,3070
20231121,091100,139707870,2435,2435,2435,2435,3537
20231121,091000,131095275,2435,2430,2435,2430,262
20231121,090900,130458055,2430,2435,2435,2430,800
20231121,090800,128513850,2430,2430,2435,2430,2890
20231121,090700,121488405,2430,2435,2435,2430,14806
20231121,090600,85500470,2445,2445,2445,2435,3566
20231121,090500,76799600,2445,2445,2450,2435,9656
20231121,090400,53242835,2450,2450,2455,2440,6183
20231121,090300,38120945,2450,2450,2450,2450,258
20231121,090200,37488845,2455,2455,2455,2455,1
20231121,090100,37486390,2455,2455,2455,2440,6150
20231121,090000,22459820,2450,2450,2455,2440,9170