stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,190800,2808172530,3230,3230,3230,3230,5143
20231107,190700,2808172530,3230,3230,3230,3230,0
20231107,190600,2808172530,3230,3230,3230,3230,0
20231107,190500,2808172530,3230,3230,3230,3230,0
20231107,190400,2808172530,3230,3230,3230,3230,0
20231107,190300,2808172530,3230,3230,3230,3230,0
20231107,190200,2808172530,3230,3230,3230,3230,0
20231107,190100,2808172530,3230,3230,3230,3230,0
20231107,190000,2808172530,3230,3230,3230,3230,0
20231107,185900,2808172530,3230,3230,3230,3230,0
20231107,185800,2808172530,3230,3230,3230,3230,0
20231107,185700,2808172530,3230,3230,3230,3230,0
20231107,185600,2808172530,3230,3230,3230,3230,0
20231107,185500,2808172530,3230,3230,3230,3230,0
20231107,185400,2808172530,3230,3230,3230,3230,0
20231107,185300,2808172530,3230,3230,3230,3230,0
20231107,185200,2808172530,3230,3230,3230,3230,0
20231107,185100,2808172530,3230,3230,3230,3230,0
20231107,185000,2808172530,3230,3230,3230,3230,0
20231107,184900,2808172530,3230,3230,3230,3230,0
20231107,184800,2808172530,3230,3230,3230,3230,0
20231107,184700,2808172530,3230,3230,3230,3230,0
20231107,184600,2808172530,3230,3230,3230,3230,0
20231107,184500,2808172530,3230,3230,3230,3230,0
20231107,184400,2808172530,3230,3230,3230,3230,0
20231107,184300,2808172530,3230,3230,3230,3230,0
20231107,184200,2808172530,3230,3230,3230,3230,0
20231107,184100,2808172530,3230,3230,3230,3230,0
20231107,184000,2808172530,3230,3230,3230,3230,0
20231107,183900,2808172530,3230,3230,3230,3230,0
20231107,183800,2808172530,3230,3230,3230,3230,5143
20231107,183700,2808172530,3230,3230,3230,3230,0
20231107,183600,2808172530,3230,3230,3230,3230,0
20231107,183500,2808172530,3230,3230,3230,3230,0
20231107,183400,2808172530,3230,3230,3230,3230,0
20231107,183300,2808172530,3230,3230,3230,3230,0
20231107,183200,2808172530,3230,3230,3230,3230,0
20231107,183100,2808172530,3230,3230,3230,3230,0
20231107,183000,2808172530,3230,3230,3230,3230,0
20231107,182900,2808172530,3230,3230,3230,3230,0
20231107,182800,2808172530,3230,3230,3230,3230,0
20231107,182700,2808172530,3230,3230,3230,3230,0
20231107,182600,2808172530,3230,3230,3230,3230,0
20231107,182500,2808172530,3230,3230,3230,3230,0
20231107,182400,2808172530,3230,3230,3230,3230,0
20231107,182300,2808172530,3230,3230,3230,3230,0
20231107,182200,2808172530,3230,3230,3230,3230,0
20231107,182100,2808172530,3230,3230,3230,3230,0
20231107,182000,2808172530,3230,3230,3230,3230,0
20231107,181900,2808172530,3230,3230,3230,3230,0
20231107,181800,2808172530,3230,3230,3230,3230,0
20231107,181700,2808172530,3230,3230,3230,3230,0
20231107,181600,2808172530,3230,3230,3230,3230,0
20231107,181500,2808172530,3230,3230,3230,3230,0
20231107,181400,2808172530,3230,3230,3230,3230,0
20231107,181300,2808172530,3230,3230,3230,3230,0
20231107,181200,2808172530,3230,3230,3230,3230,0
20231107,181100,2808172530,3230,3230,3230,3230,0
20231107,181000,2808172530,3230,3230,3230,3230,0
20231107,180900,2808172530,3230,3230,3230,3230,0
20231107,180800,2808172530,3230,3230,3230,3230,5143
20231107,180700,2808172530,3230,3230,3230,3230,0
20231107,180600,2808172530,3230,3230,3230,3230,0
20231107,180500,2808172530,3230,3230,3230,3230,0
20231107,180400,2808172530,3230,3230,3230,3230,0
20231107,180300,2808172530,3230,3230,3230,3230,0
20231107,180200,2808172530,3230,3230,3230,3230,0
20231107,180100,2808172530,3230,3230,3230,3230,0
20231107,180000,2808172530,3230,3230,3230,3230,0
20231107,175900,2808172530,3230,3230,3230,3230,0
20231107,175800,2808172530,3230,3230,3230,3230,0
20231107,175700,2808172530,3230,3230,3230,3230,0
20231107,175600,2808172530,3230,3230,3230,3230,0
20231107,175500,2808172530,3230,3230,3230,3230,0
20231107,175400,2808172530,3230,3230,3230,3230,0
20231107,175300,2808172530,3230,3230,3230,3230,0
20231107,175200,2808172530,3230,3230,3230,3230,0
20231107,175100,2808172530,3230,3230,3230,3230,0
20231107,175000,2808172530,3230,3230,3230,3230,0
20231107,174900,2808172530,3230,3230,3230,3230,0
20231107,174800,2808172530,3230,3230,3230,3230,0
20231107,174700,2808172530,3230,3230,3230,3230,0
20231107,174600,2808172530,3230,3230,3230,3230,0
20231107,174500,2808172530,3230,3230,3230,3230,0
20231107,174400,2808172530,3230,3230,3230,3230,0
20231107,174300,2808172530,3230,3230,3230,3230,0
20231107,174200,2808172530,3230,3230,3230,3230,0
20231107,174100,2808172530,3230,3230,3230,3230,0
20231107,174000,2808172530,3230,3230,3230,3230,0
20231107,173900,2808172530,3230,3230,3230,3230,0
20231107,173800,2808172530,3230,3230,3230,3230,5143
20231107,173700,2808172530,3230,3230,3230,3230,0
20231107,173600,2808172530,3230,3230,3230,3230,0
20231107,173500,2808172530,3230,3230,3230,3230,0
20231107,173400,2808172530,3230,3230,3230,3230,0
20231107,173300,2808172530,3230,3230,3230,3230,0
20231107,173200,2808172530,3230,3230,3230,3230,0
20231107,173100,2808172530,3230,3230,3230,3230,0
20231107,173000,2808172530,3230,3230,3230,3230,0
20231107,172900,2808172530,3230,3230,3230,3230,0
20231107,172800,2808172530,3230,3230,3230,3230,0
20231107,172700,2808172530,3230,3230,3230,3230,0
20231107,172600,2808172530,3230,3230,3230,3230,0
20231107,172500,2808172530,3230,3230,3230,3230,0
20231107,172400,2808172530,3230,3230,3230,3230,0
20231107,172300,2808172530,3230,3230,3230,3230,0
20231107,172200,2808172530,3230,3230,3230,3230,0
20231107,172100,2808172530,3230,3230,3230,3230,0
20231107,172000,2808172530,3230,3230,3230,3230,0
20231107,171900,2808172530,3230,3230,3230,3230,0
20231107,171800,2808172530,3230,3230,3230,3230,0
20231107,171700,2808172530,3230,3230,3230,3230,0
20231107,171600,2808172530,3230,3230,3230,3230,0
20231107,171500,2808172530,3230,3230,3230,3230,0
20231107,171400,2808172530,3230,3230,3230,3230,0
20231107,171300,2808172530,3230,3230,3230,3230,0
20231107,171200,2808172530,3230,3230,3230,3230,0
20231107,171100,2808172530,3230,3230,3230,3230,0
20231107,171000,2808172530,3230,3230,3230,3230,0
20231107,170900,2808172530,3230,3230,3230,3230,0
20231107,170800,2808172530,3230,3230,3230,3230,5143
20231107,170700,2808172530,3230,3230,3230,3230,0
20231107,170600,2808172530,3230,3230,3230,3230,0
20231107,170500,2808172530,3230,3230,3230,3230,0
20231107,170400,2808172530,3230,3230,3230,3230,0
20231107,170300,2808172530,3230,3230,3230,3230,0
20231107,170200,2808172530,3230,3230,3230,3230,0
20231107,170100,2808172530,3230,3230,3230,3230,0
20231107,170000,2808172530,3230,3230,3230,3230,0
20231107,165900,2808172530,3230,3230,3230,3230,0
20231107,165800,2808172530,3230,3230,3230,3230,0
20231107,165700,2808172530,3230,3230,3230,3230,0
20231107,165600,2808172530,3230,3230,3230,3230,0
20231107,165500,2808172530,3230,3230,3230,3230,0
20231107,165400,2808172530,3230,3230,3230,3230,0
20231107,165300,2808172530,3230,3230,3230,3230,0
20231107,165200,2808172530,3230,3230,3230,3230,0
20231107,165100,2808172530,3230,3230,3230,3230,0
20231107,165000,2808172530,3230,3230,3230,3230,0
20231107,164900,2808172530,3230,3230,3230,3230,0
20231107,164800,2808172530,3230,3230,3230,3230,0
20231107,164700,2808172530,3230,3230,3230,3230,0
20231107,164600,2808172530,3230,3230,3230,3230,0
20231107,164500,2808172530,3230,3230,3230,3230,0
20231107,164400,2808172530,3230,3230,3230,3230,0
20231107,164300,2808172530,3230,3230,3230,3230,0
20231107,164200,2808172530,3230,3230,3230,3230,0
20231107,164100,2808172530,3230,3230,3230,3230,0
20231107,164000,2808172530,3230,3230,3230,3230,0
20231107,163900,2808172530,3230,3230,3230,3230,0
20231107,163800,2808172530,3230,3230,3230,3230,5143
20231107,163700,2808172530,3230,3230,3230,3230,0
20231107,163600,2808172530,3230,3230,3230,3230,0
20231107,163500,2808172530,3230,3230,3230,3230,0
20231107,163400,2808172530,3230,3230,3230,3230,0
20231107,163300,2808172530,3230,3230,3230,3230,0
20231107,163200,2808172530,3230,3230,3230,3230,0
20231107,163100,2808172530,3230,3230,3230,3230,0
20231107,163000,2808172530,3230,3230,3230,3230,0
20231107,162900,2808172530,3230,3230,3230,3230,0
20231107,162800,2808172530,3230,3230,3230,3230,0
20231107,162700,2808172530,3230,3230,3230,3230,0
20231107,162600,2808172530,3230,3230,3230,3230,0
20231107,162500,2808172530,3230,3230,3230,3230,0
20231107,162400,2808172530,3230,3230,3230,3230,0
20231107,162300,2808172530,3230,3230,3230,3230,0
20231107,162200,2808172530,3230,3230,3230,3230,0
20231107,162100,2808172530,3230,3230,3230,3230,0
20231107,162000,2808172530,3230,3230,3230,3230,0
20231107,161900,2808172530,3230,3230,3230,3230,0
20231107,161800,2808172530,3230,3230,3230,3230,0
20231107,161700,2808172530,3230,3230,3230,3230,0
20231107,161600,2808172530,3230,3230,3230,3230,0
20231107,161500,2808172530,3230,3230,3230,3230,0
20231107,161400,2808172530,3230,3230,3230,3230,0
20231107,161300,2808172530,3230,3230,3230,3230,0
20231107,161200,2808172530,3230,3230,3230,3230,0
20231107,161100,2808172530,3230,3230,3230,3230,0
20231107,161000,2808172530,3230,3230,3230,3230,0
20231107,160900,2808172530,3230,3230,3230,3230,0
20231107,160800,2808172530,3230,3230,3230,3230,5143
20231107,160700,2808172530,3230,3230,3230,3230,0
20231107,160600,2808172530,3230,3230,3230,3230,0
20231107,160500,2808172530,3230,3230,3230,3230,0
20231107,160400,2808172530,3230,3230,3230,3230,0
20231107,160300,2808172530,3230,3230,3230,3230,0
20231107,160200,2808172530,3230,3230,3230,3230,0
20231107,160100,2808172530,3230,3230,3230,3230,0
20231107,160000,2808172530,3230,3230,3230,3230,0
20231107,155900,2808172530,3230,3230,3230,3230,0
20231107,155800,2808172530,3230,3230,3230,3230,0
20231107,155700,2808172530,3230,3230,3230,3230,0
20231107,155600,2808172530,3230,3230,3230,3230,0
20231107,155500,2808172530,3230,3230,3230,3230,0
20231107,155400,2808172530,3230,3230,3230,3230,0
20231107,155300,2808172530,3230,3230,3230,3230,0
20231107,155200,2808172530,3230,3230,3230,3230,0
20231107,155100,2808172530,3230,3230,3230,3230,0
20231107,155000,2808172530,3230,3230,3230,3230,0
20231107,154900,2808172530,3230,3230,3230,3230,0
20231107,154800,2808172530,3230,3230,3230,3230,0
20231107,154700,2808172530,3230,3230,3230,3230,0
20231107,154600,2808172530,3230,3230,3230,3230,0
20231107,154500,2808172530,3230,3230,3230,3230,0
20231107,154400,2808172530,3230,3230,3230,3230,0
20231107,154300,2808172530,3230,3230,3230,3230,0
20231107,154200,2808172530,3230,3230,3230,3230,0
20231107,154100,2808172530,3230,3230,3230,3230,0
20231107,154000,2808172530,3230,3230,3230,3230,0
20231107,153900,2808172530,3230,3230,3230,3230,0
20231107,153800,2808172530,3230,3230,3230,3230,5143
20231107,153700,2808172530,3230,3230,3230,3230,0
20231107,153600,2808172530,3230,3230,3230,3230,0
20231107,153500,2808172530,3230,3230,3230,3230,0
20231107,153400,2808172530,3230,3230,3230,3230,0
20231107,153300,2808172530,3230,3230,3230,3230,0
20231107,153200,2808172530,3230,3230,3230,3230,0
20231107,153100,2808172530,3230,3230,3230,3230,0
20231107,153000,2808172530,3230,3230,3230,3230,5143
20231107,152900,2791560640,3225,3225,3225,3225,0
20231107,152800,2791560640,3225,3225,3225,3225,0
20231107,152700,2791560640,3225,3225,3225,3225,0
20231107,152600,2791560640,3225,3225,3225,3225,0
20231107,152500,2791560640,3225,3225,3225,3225,0
20231107,152400,2791560640,3225,3225,3225,3225,0
20231107,152300,2791560640,3225,3225,3225,3225,0
20231107,152200,2791560640,3225,3225,3225,3225,0
20231107,152100,2791560640,3225,3225,3225,3225,0
20231107,152000,2791560640,3225,3225,3225,3225,0
20231107,151900,2791560640,3225,3220,3225,3220,423
20231107,151800,2790198415,3220,3220,3220,3220,811
20231107,151700,2787586995,3220,3220,3220,3215,1421
20231107,151600,2783013875,3220,3220,3220,3220,186
20231107,151500,2782414955,3215,3215,3215,3215,0
20231107,151400,2782414955,3215,3225,3225,3215,826
20231107,151300,2779752405,3225,3220,3225,3220,1603
20231107,151200,2774583335,3220,3215,3220,3215,291
20231107,151100,2773647615,3215,3220,3220,3215,802
20231107,151000,2771065835,3225,3220,3225,3220,870
20231107,150900,2768260125,3220,3215,3220,3215,938
20231107,150800,2765243800,3215,3215,3215,3210,2822
20231107,150700,2756171075,3215,3215,3215,3210,3986
20231107,150600,2743375235,3215,3215,3215,3210,516
20231107,150500,2741716395,3205,3215,3215,3205,368
20231107,150400,2740533295,3215,3210,3215,3205,155
20231107,150300,2740035615,3205,3200,3205,3200,48
20231107,150200,2739882005,3200,3200,3205,3200,718
20231107,150100,2737584240,3200,3200,3200,3200,1022
20231107,150000,2734313840,3200,3200,3200,3200,500
20231107,145900,2732713840,3200,3205,3220,3190,3850
20231107,145800,2720408690,3220,3215,3220,3200,21982
20231107,145700,2649956335,3215,3215,3215,3215,1869
20231107,145600,2643947500,3215,3215,3215,3215,0
20231107,145500,2643947500,3215,3215,3220,3215,1026
20231107,145400,2640648520,3215,3220,3220,3215,612
20231107,145300,2638680160,3220,3215,3220,3215,201
20231107,145200,2638033940,3215,3225,3225,3215,2750
20231107,145100,2629192190,3225,3225,3225,3225,26
20231107,145000,2629108340,3220,3220,3220,3220,0
20231107,144900,2629108340,3220,3220,3225,3220,3025
20231107,144800,2619367790,3225,3220,3225,3220,35
20231107,144700,2619254925,3220,3225,3225,3220,51
20231107,144600,2619090650,3225,3225,3230,3225,231
20231107,144500,2618345665,3225,3230,3230,3225,791
20231107,144400,2615794640,3225,3225,3225,3225,429
20231107,144300,2614411115,3225,3225,3225,3225,1869
20231107,144200,2608383590,3225,3225,3225,3225,1512
20231107,144100,2603507390,3230,3225,3230,3225,1758
20231107,144000,2597833890,3230,3230,3230,3230,10
20231107,143900,2597801590,3230,3230,3230,3230,104
20231107,143800,2597465670,3230,3220,3230,3220,6045
20231107,143700,2577991535,3220,3220,3220,3215,1454
20231107,143600,2573313275,3220,3220,3220,3220,50
20231107,143500,2573152275,3220,3215,3220,3215,823
20231107,143400,2570505460,3215,3220,3220,3215,221
20231107,143300,2569793970,3220,3215,3220,3215,2287
20231107,143200,2562438375,3215,3210,3215,3210,42
20231107,143100,2562303455,3210,3210,3210,3210,2000
20231107,143000,2555883455,3210,3215,3215,3210,2398
20231107,142900,2548183840,3215,3215,3215,3215,50
20231107,142800,2548023090,3215,3220,3220,3210,2269
20231107,142700,2540732345,3220,3215,3220,3215,154
20231107,142600,2540236910,3215,3215,3215,3215,548
20231107,142500,2538475090,3210,3220,3220,3210,4474
20231107,142400,2524090665,3220,3220,3220,3220,2202
20231107,142300,2517000225,3220,3225,3225,3220,3479
20231107,142200,2505797610,3225,3225,3225,3225,36
20231107,142100,2505681510,3225,3220,3225,3220,65
20231107,142000,2505472165,3225,3225,3225,3225,2092
20231107,141900,2498725465,3225,3225,3225,3220,1008
20231107,141800,2495474705,3225,3225,3225,3220,1300
20231107,141700,2491287050,3230,3225,3230,3225,2249
20231107,141600,2484030020,3225,3230,3230,3225,570
20231107,141500,2482189220,3230,3230,3230,3230,1
20231107,141400,2482185990,3230,3230,3230,3230,20
20231107,141300,2482121390,3230,3230,3230,3230,15
20231107,141200,2482072940,3230,3230,3230,3230,101
20231107,141100,2481746710,3220,3220,3220,3220,150
20231107,141000,2481263710,3230,3230,3230,3230,6
20231107,140900,2481244330,3230,3230,3230,3230,35
20231107,140800,2481131280,3230,3220,3230,3220,1074
20231107,140700,2477663410,3220,3230,3230,3220,244
20231107,140600,2476876995,3230,3225,3230,3225,43
20231107,140500,2476738315,3220,3220,3220,3220,0
20231107,140400,2476738315,3220,3220,3220,3220,100
20231107,140300,2476416315,3225,3230,3230,3225,5169
20231107,140200,2459728050,3230,3230,3235,3230,787
20231107,140100,2457182950,3230,3230,3235,3230,1788
20231107,140000,2451407600,3235,3235,3235,3230,202
20231107,135900,2450754135,3235,3235,3235,3235,1011
20231107,135800,2447483550,3235,3235,3235,3235,125
20231107,135700,2447079175,3230,3225,3230,3225,111
20231107,135600,2446720690,3225,3225,3225,3225,30
20231107,135500,2446623940,3225,3225,3225,3225,206
20231107,135400,2445959590,3230,3230,3230,3230,4
20231107,135300,2445946670,3230,3230,3230,3230,21
20231107,135200,2445878840,3225,3225,3225,3225,20
20231107,135100,2445814340,3225,3230,3230,3225,61
20231107,135000,2445617460,3220,3230,3230,3220,306
20231107,134900,2444632130,3230,3230,3235,3225,1323
20231107,134800,2440363785,3230,3225,3240,3225,1691
20231107,134700,2434907625,3225,3225,3225,3225,420
20231107,134600,2433553125,3225,3230,3235,3225,592
20231107,134500,2431640810,3230,3235,3235,3230,808
20231107,134400,2429029430,3230,3230,3230,3230,556
20231107,134300,2427233550,3225,3225,3225,3225,837
20231107,134200,2424534225,3225,3225,3225,3225,1000
20231107,134100,2421309225,3225,3225,3225,3225,1
20231107,134000,2421306000,3210,3220,3225,3210,3016
20231107,133900,2411604745,3220,3220,3220,3220,2258
20231107,133800,2404333985,3225,3225,3225,3225,217
20231107,133700,2403634160,3230,3225,3230,3225,84
20231107,133600,2403363255,3220,3225,3225,3220,2022
20231107,133500,2396846090,3220,3220,3220,3220,0
20231107,133400,2396846090,3220,3220,3220,3220,150
20231107,133300,2396363090,3225,3225,3225,3225,18
20231107,133200,2396305040,3225,3220,3225,3220,159
20231107,133100,2395793040,3225,3225,3225,3220,1358
20231107,133000,2391418570,3225,3225,3225,3225,0
20231107,132900,2391418570,3225,3220,3225,3220,59
20231107,132800,2391228550,3230,3220,3230,3220,55
20231107,132700,2391051410,3230,3225,3230,3220,59
20231107,132600,2390861390,3230,3230,3230,3230,23
20231107,132500,2390787100,3230,3230,3230,3230,0
20231107,132400,2390787100,3230,3220,3230,3220,190
20231107,132300,2390174300,3230,3230,3230,3220,302
20231107,132200,2389201840,3215,3220,3220,3215,2979
20231107,132100,2379614455,3215,3220,3230,3215,365
20231107,132000,2378439410,3230,3230,3230,3215,2745
20231107,131900,2369612705,3215,3215,3215,3215,200
20231107,131800,2368969705,3215,3225,3225,3215,5321
20231107,131700,2351853980,3225,3225,3225,3225,302
20231107,131600,2350880030,3230,3230,3230,3230,20
20231107,131500,2350815430,3220,3220,3220,3220,0
20231107,131400,2350815430,3220,3220,3220,3220,0
20231107,131300,2350815430,3220,3220,3220,3220,672
20231107,131200,2348651590,3220,3220,3220,3215,1999
20231107,131100,2342222305,3220,3220,3230,3220,565
20231107,131000,2340402005,3220,3220,3220,3220,10
20231107,130900,2340369805,3220,3220,3220,3220,47
20231107,130800,2340218465,3215,3230,3230,3215,2327
20231107,130700,2332735320,3220,3225,3225,3215,2102
20231107,130600,2325967125,3230,3220,3230,3220,3591
20231107,130500,2314398695,3225,3225,3225,3225,518
20231107,130400,2312728145,3225,3225,3225,3225,3
20231107,130300,2312718470,3230,3240,3240,3230,2010
20231107,130200,2306226070,3230,3230,3230,3230,9
20231107,130100,2306197000,3235,3240,3240,3235,216
20231107,130000,2305498210,3240,3240,3240,3235,562
20231107,125900,2303679830,3240,3240,3240,3240,6
20231107,125800,2303660390,3240,3240,3240,3240,200
20231107,125700,2303012390,3235,3235,3235,3235,870
20231107,125600,2300197940,3240,3240,3240,3240,1669
20231107,125500,2294790380,3240,3240,3240,3240,70
20231107,125400,2294563580,3240,3240,3240,3240,10
20231107,125300,2294531180,3240,3240,3240,3240,8
20231107,125200,2294505260,3240,3240,3240,3240,200
20231107,125100,2293857260,3240,3225,3240,3225,2001
20231107,125000,2287404020,3230,3230,3230,3230,20
20231107,124900,2287339420,3230,3230,3230,3230,0
20231107,124800,2287339420,3230,3225,3230,3225,1536
20231107,124700,2282383215,3215,3215,3215,3215,0
20231107,124600,2282383215,3215,3220,3220,3215,3993
20231107,124500,2269545675,3230,3220,3230,3215,104
20231107,124400,2269211115,3220,3225,3225,3220,2000
20231107,124300,2262771055,3220,3240,3240,3220,1726
20231107,124200,2257189925,3215,3215,3215,3215,0
20231107,124100,2257189925,3215,3215,3215,3215,0
20231107,124000,2257189925,3215,3215,3215,3215,0
20231107,123900,2257189925,3215,3225,3240,3215,4201
20231107,123800,2243671220,3225,3225,3235,3225,40
20231107,123700,2243542210,3230,3240,3240,3230,1179
20231107,123600,2239733940,3235,3240,3245,3235,691
20231107,123500,2237498235,3245,3245,3245,3245,0
20231107,123400,2237498235,3245,3235,3245,3235,2470
20231107,123300,2229491005,3235,3230,3235,3230,1276
20231107,123200,2225363405,3220,3235,3235,3215,4095
20231107,123100,2212165695,3235,3225,3235,3225,181
20231107,123000,2211580505,3225,3225,3225,3225,6
20231107,122900,2211561155,3225,3230,3230,3225,2327
20231107,122800,2204055780,3230,3235,3235,3230,503
20231107,122700,2202428580,3230,3230,3230,3230,630
20231107,122600,2200393680,3230,3225,3230,3225,602
20231107,122500,2198451130,3220,3220,3225,3220,346
20231107,122400,2197337005,3225,3225,3225,3215,1583
20231107,122300,2192241040,3225,3220,3225,3220,21
20231107,122200,2192173415,3225,3220,3225,3220,220
20231107,122100,2191465005,3225,3225,3230,3220,1029
20231107,122000,2188147450,3235,3225,3235,3225,677
20231107,121900,2185960820,3225,3225,3225,3225,6
20231107,121800,2185941470,3215,3220,3230,3215,3698
20231107,121700,2174040985,3225,3220,3225,3220,444
20231107,121600,2172609940,3225,3225,3225,3215,624
20231107,121500,2170600050,3215,3215,3225,3215,1648
20231107,121400,2165301720,3210,3225,3230,3210,12169
20231107,121300,2126144060,3230,3235,3235,3225,1510
20231107,121200,2121267250,3235,3225,3235,3225,433
20231107,121100,2119868550,3230,3225,3230,3225,1496
20231107,121000,2115043920,3235,3245,3250,3230,12831
20231107,120900,2073535180,3250,3250,3250,3240,4723
20231107,120800,2058222700,3245,3245,3245,3245,509
20231107,120700,2056570995,3245,3240,3245,3240,12
20231107,120600,2056532060,3245,3245,3245,3240,3552
20231107,120500,2045022465,3240,3245,3245,3240,181
20231107,120400,2044436020,3250,3250,3250,3240,741
20231107,120300,2042035150,3240,3250,3260,3240,1794
20231107,120200,2036216410,3250,3250,3250,3240,11565
20231107,120100,1998705700,3260,3255,3260,3245,8692
20231107,120000,1970437120,3260,3255,3260,3255,1162
20231107,115900,1966654300,3260,3260,3265,3255,883
20231107,115800,1963775730,3265,3260,3265,3260,434
20231107,115700,1962360775,3265,3260,3265,3260,319
20231107,115600,1961319295,3265,3260,3270,3260,312
20231107,115500,1960301415,3270,3265,3270,3265,615
20231107,115400,1958293380,3270,3270,3275,3260,676
20231107,115300,1956084235,3275,3275,3280,3265,33
20231107,115200,1955976245,3275,3265,3275,3265,13
20231107,115100,1955933780,3275,3275,3275,3260,1043
20231107,115000,1952518090,3275,3260,3275,3255,531
20231107,114900,1950781140,3270,3270,3270,3260,1104
20231107,114800,1947177070,3270,3270,3270,3255,64
20231107,114700,1946968455,3270,3255,3270,3255,714
20231107,114600,1944640535,3260,3260,3265,3255,244
20231107,114500,1943845110,3265,3260,3265,3260,78
20231107,114400,1943590595,3265,3255,3265,3255,370
20231107,114300,1942383410,3255,3265,3265,3250,7899
20231107,114200,1916678345,3265,3260,3265,3260,1120
20231107,114100,1913026470,3260,3260,3260,3255,978
20231107,114000,1909838245,3265,3260,3265,3255,2395
20231107,113900,1902030555,3270,3270,3275,3260,2027
20231107,113800,1895414520,3280,3270,3280,3270,41
20231107,113700,1895280420,3270,3265,3270,3260,46
20231107,113600,1895130085,3270,3260,3270,3260,377
20231107,113500,1893899445,3260,3275,3290,3260,6468
20231107,113400,1872746455,3290,3275,3290,3275,41
20231107,113300,1872612150,3290,3295,3295,3285,169
20231107,113200,1872056915,3295,3295,3295,3285,63
20231107,113100,1871849435,3295,3295,3295,3275,14
20231107,113000,1871803475,3275,3280,3295,3275,1889
20231107,112900,1865594610,3295,3270,3295,3270,3178
20231107,112800,1855182505,3280,3270,3280,3270,531
20231107,112700,1853441025,3280,3275,3280,3270,812
20231107,112600,1850782905,3275,3275,3280,3270,917
20231107,112500,1847780525,3275,3260,3275,3260,5561
20231107,112400,1829640120,3270,3260,3270,3260,3063
20231107,112300,1819654600,3270,3270,3270,3260,750
20231107,112200,1817209520,3270,3260,3270,3255,1751
20231107,112100,1811503510,3260,3255,3260,3250,801
20231107,112000,1808897265,3260,3270,3270,3250,20515
20231107,111900,1742076535,3270,3270,3280,3265,6688
20231107,111800,1720225480,3280,3280,3280,3275,1543
20231107,111700,1715171305,3280,3290,3295,3280,496
20231107,111600,1713543725,3290,3290,3290,3290,178
20231107,111500,1712958105,3290,3290,3290,3275,5157
20231107,111400,1696051155,3290,3285,3290,3280,561
20231107,111300,1694207080,3285,3285,3290,3285,1478
20231107,111200,1689351145,3285,3285,3285,3275,1419
20231107,111100,1684693950,3305,3305,3310,3275,14295
20231107,111000,1637731685,3310,3310,3310,3295,5643
20231107,110900,1619104380,3310,3305,3315,3295,5603
20231107,110800,1600601800,3315,3310,3320,3300,2087
20231107,110700,1593703135,3310,3305,3310,3305,1160
20231107,110600,1589869320,3310,3310,3310,3305,1336
20231107,110500,1585447170,3310,3310,3330,3305,3923
20231107,110400,1572476975,3310,3335,3335,3310,185
20231107,110300,1571860775,3335,3320,3335,3320,173
20231107,110200,1571286385,3320,3310,3320,3310,394
20231107,110100,1569981975,3310,3340,3340,3310,4469
20231107,110000,1555157390,3340,3340,3340,3340,620
20231107,105900,1553086590,3340,3340,3340,3340,100
20231107,105800,1552752590,3340,3325,3340,3325,931
20231107,105700,1549656835,3340,3340,3340,3340,0
20231107,105600,1549656835,3340,3330,3340,3325,160
20231107,105500,1549123430,3340,3340,3340,3340,101
20231107,105400,1548786090,3340,3330,3340,3330,863
20231107,105300,1545907290,3340,3340,3340,3335,310
20231107,105200,1544871920,3335,3345,3345,3330,294
20231107,105100,1543892385,3335,3335,3350,3330,267
20231107,105000,1543001935,3335,3345,3355,3330,3796
20231107,104900,1530342810,3360,3360,3360,3350,241
20231107,104800,1529535420,3355,3350,3360,3350,650
20231107,104700,1527352190,3360,3360,3360,3340,4309
20231107,104600,1512902975,3360,3360,3360,3360,12
20231107,104500,1512862655,3360,3360,3360,3360,400
20231107,104400,1511518655,3360,3360,3365,3360,2237
20231107,104300,1504002215,3360,3350,3360,3350,127
20231107,104200,1503576520,3350,3345,3350,3340,566
20231107,104100,1501683265,3360,3340,3360,3340,563
20231107,104000,1499802825,3345,3360,3360,3345,561
20231107,103900,1497926265,3345,3350,3350,3345,208
20231107,103800,1497229980,3350,3340,3350,3340,53
20231107,103700,1497052950,3340,3360,3370,3340,4446
20231107,103600,1482168080,3370,3360,3375,3360,14144
20231107,103500,1434570320,3360,3350,3375,3350,2167
20231107,103400,1427282085,3350,3340,3350,3340,4261
20231107,103300,1413027230,3340,3330,3340,3330,1008
20231107,103200,1409665545,3330,3335,3340,3330,430
20231107,103100,1408233510,3340,3330,3340,3330,269
20231107,103000,1407336040,3330,3340,3340,3330,40
20231107,102900,1407202730,3340,3340,3340,3330,1043
20231107,102800,1403719675,3340,3330,3340,3320,945
20231107,102700,1400573825,3330,3320,3330,3320,3296
20231107,102600,1389615225,3310,3310,3310,3310,66
20231107,102500,1389396765,3305,3320,3320,3305,1332
20231107,102400,1384977935,3320,3310,3320,3310,171
20231107,102300,1384411270,3310,3310,3310,3310,0
20231107,102200,1384411270,3310,3310,3310,3310,0
20231107,102100,1384411270,3310,3310,3315,3310,529
20231107,102000,1382658155,3310,3310,3310,3310,101
20231107,101900,1382323845,3310,3310,3310,3305,1210
20231107,101800,1378319695,3305,3305,3305,3305,100
20231107,101700,1377989195,3305,3305,3305,3305,1
20231107,101600,1377985890,3300,3300,3310,3300,1011
20231107,101500,1374641820,3300,3300,3315,3300,161
20231107,101400,1374109300,3305,3300,3305,3300,4
20231107,101300,1374096095,3315,3295,3315,3295,1290
20231107,101200,1369845525,3295,3320,3320,3295,5440
20231107,101100,1351892695,3300,3325,3325,3300,1670
20231107,101000,1346379420,3300,3300,3300,3300,300
20231107,100900,1345389420,3325,3310,3325,3300,4257
20231107,100800,1331316670,3330,3305,3330,3305,1739
20231107,100700,1325569075,3310,3310,3310,3300,8006
20231107,100600,1299077370,3310,3305,3310,3300,1478
20231107,100500,1294192370,3305,3310,3310,3305,11105
20231107,100400,1257464660,3310,3330,3330,3310,4243
20231107,100300,1243396915,3330,3335,3335,3330,1916
20231107,100200,1237015130,3335,3335,3340,3335,853
20231107,100100,1234170370,3335,3335,3335,3335,0
20231107,100000,1234170370,3335,3345,3350,3330,3240
20231107,095900,1223334835,3345,3340,3345,3340,124
20231107,095800,1222920665,3340,3315,3340,3315,12849
20231107,095700,1180236030,3320,3315,3320,3315,177
20231107,095600,1179649180,3315,3320,3320,3315,83
20231107,095500,1179373935,3310,3315,3315,3310,900
20231107,095400,1176394645,3315,3315,3315,3315,140
20231107,095300,1175930545,3315,3325,3325,3315,55
20231107,095200,1175747980,3315,3315,3320,3315,1963
20231107,095100,1169232820,3315,3315,3315,3315,1023
20231107,095000,1165841575,3305,3305,3305,3300,2883
20231107,094900,1156313860,3305,3310,3315,3305,1201
20231107,094800,1152339615,3315,3315,3315,3315,1609
20231107,094700,1147005780,3315,3320,3320,3310,3610
20231107,094600,1135039420,3310,3300,3320,3300,23798
20231107,094500,1056449495,3310,3305,3310,3300,742
20231107,094400,1053998890,3310,3315,3315,3305,2806
20231107,094300,1044721025,3310,3320,3320,3310,3026
20231107,094200,1034699925,3315,3325,3325,3315,713
20231107,094100,1032334310,3320,3320,3330,3320,6763
20231107,094000,1009866045,3320,3305,3320,3290,14420
20231107,093900,962285970,3305,3320,3320,3305,1761
20231107,093800,956465770,3320,3305,3320,3300,6212
20231107,093700,935945235,3300,3305,3305,3300,541
20231107,093600,934159870,3300,3315,3315,3300,2114
20231107,093500,927167770,3325,3330,3330,3325,27
20231107,093400,927077895,3330,3340,3340,3310,876
20231107,093300,924160725,3340,3320,3340,3310,6781
20231107,093200,901571955,3300,3300,3320,3300,1054
20231107,093100,898092190,3300,3320,3320,3300,4167
20231107,093000,884323075,3320,3315,3325,3310,2413
20231107,092900,876324575,3315,3325,3325,3310,2868
20231107,092800,866809980,3325,3330,3330,3310,662
20231107,092700,864612400,3330,3335,3335,3330,3073
20231107,092600,854368945,3330,3305,3335,3305,3194
20231107,092500,843763155,3305,3300,3325,3300,6635
20231107,092400,821808055,3305,3305,3310,3300,2709
20231107,092300,812857735,3320,3320,3325,3310,3598
20231107,092200,800922800,3325,3315,3325,3315,1540
20231107,092100,795803970,3320,3315,3325,3315,7942
20231107,092000,769453375,3315,3300,3315,3300,7198
20231107,091900,745650595,3300,3295,3300,3295,502
20231107,091800,743994475,3295,3295,3305,3295,11271
20231107,091700,706834555,3295,3300,3300,3280,2543
20231107,091600,698472130,3280,3280,3280,3280,2494
20231107,091500,690291810,3280,3285,3300,3280,13390
20231107,091400,646255115,3285,3285,3285,3280,1776
20231107,091300,640423250,3280,3295,3295,3280,3252
20231107,091200,629746610,3280,3280,3300,3270,5777
20231107,091100,610804045,3280,3275,3305,3270,7587
20231107,091000,585908475,3275,3290,3290,3275,4471
20231107,090900,571242340,3290,3310,3315,3285,15602
20231107,090800,519781880,3310,3305,3325,3305,4923
20231107,090700,503499520,3305,3310,3335,3290,10426
20231107,090600,469010805,3310,3285,3320,3265,9431
20231107,090500,437925160,3285,3245,3295,3240,10983
20231107,090400,402145580,3245,3310,3310,3240,36525
20231107,090300,282297655,3305,3295,3325,3295,3911
20231107,090200,269349680,3295,3315,3330,3280,37265
20231107,090100,146227935,3310,3350,3370,3310,24908
20231107,090000,63177055,3350,3385,3390,3350,18693