stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,193100,2305782505,3220,3220,3220,3220,9135
20231120,193000,2305782505,3220,3220,3220,3220,0
20231120,192900,2305782505,3220,3220,3220,3220,0
20231120,192800,2305782505,3220,3220,3220,3220,0
20231120,192700,2305782505,3220,3220,3220,3220,0
20231120,192600,2305782505,3220,3220,3220,3220,0
20231120,192500,2305782505,3220,3220,3220,3220,0
20231120,192400,2305782505,3220,3220,3220,3220,0
20231120,192300,2305782505,3220,3220,3220,3220,0
20231120,192200,2305782505,3220,3220,3220,3220,0
20231120,192100,2305782505,3220,3220,3220,3220,0
20231120,192000,2305782505,3220,3220,3220,3220,0
20231120,191900,2305782505,3220,3220,3220,3220,0
20231120,191800,2305782505,3220,3220,3220,3220,0
20231120,191700,2305782505,3220,3220,3220,3220,0
20231120,191600,2305782505,3220,3220,3220,3220,0
20231120,191500,2305782505,3220,3220,3220,3220,0
20231120,191400,2305782505,3220,3220,3220,3220,0
20231120,191300,2305782505,3220,3220,3220,3220,0
20231120,191200,2305782505,3220,3220,3220,3220,0
20231120,191100,2305782505,3220,3220,3220,3220,0
20231120,191000,2305782505,3220,3220,3220,3220,0
20231120,190900,2305782505,3220,3220,3220,3220,0
20231120,190800,2305782505,3220,3220,3220,3220,0
20231120,190700,2305782505,3220,3220,3220,3220,0
20231120,190600,2305782505,3220,3220,3220,3220,0
20231120,190500,2305782505,3220,3220,3220,3220,0
20231120,190400,2305782505,3220,3220,3220,3220,0
20231120,190300,2305782505,3220,3220,3220,3220,0
20231120,190200,2305782505,3220,3220,3220,3220,0
20231120,190100,2305782505,3220,3220,3220,3220,9135
20231120,190000,2305782505,3220,3220,3220,3220,0
20231120,185900,2305782505,3220,3220,3220,3220,0
20231120,185800,2305782505,3220,3220,3220,3220,0
20231120,185700,2305782505,3220,3220,3220,3220,0
20231120,185600,2305782505,3220,3220,3220,3220,0
20231120,185500,2305782505,3220,3220,3220,3220,0
20231120,185400,2305782505,3220,3220,3220,3220,0
20231120,185300,2305782505,3220,3220,3220,3220,0
20231120,185200,2305782505,3220,3220,3220,3220,0
20231120,185100,2305782505,3220,3220,3220,3220,0
20231120,185000,2305782505,3220,3220,3220,3220,0
20231120,184900,2305782505,3220,3220,3220,3220,0
20231120,184800,2305782505,3220,3220,3220,3220,0
20231120,184700,2305782505,3220,3220,3220,3220,0
20231120,184600,2305782505,3220,3220,3220,3220,0
20231120,184500,2305782505,3220,3220,3220,3220,0
20231120,184400,2305782505,3220,3220,3220,3220,0
20231120,184300,2305782505,3220,3220,3220,3220,0
20231120,184200,2305782505,3220,3220,3220,3220,0
20231120,184100,2305782505,3220,3220,3220,3220,0
20231120,184000,2305782505,3220,3220,3220,3220,0
20231120,183900,2305782505,3220,3220,3220,3220,0
20231120,183800,2305782505,3220,3220,3220,3220,0
20231120,183700,2305782505,3220,3220,3220,3220,0
20231120,183600,2305782505,3220,3220,3220,3220,0
20231120,183500,2305782505,3220,3220,3220,3220,0
20231120,183400,2305782505,3220,3220,3220,3220,0
20231120,183300,2305782505,3220,3220,3220,3220,0
20231120,183200,2305782505,3220,3220,3220,3220,0
20231120,183100,2305782505,3220,3220,3220,3220,9135
20231120,183000,2305782505,3220,3220,3220,3220,0
20231120,182900,2305782505,3220,3220,3220,3220,0
20231120,182800,2305782505,3220,3220,3220,3220,0
20231120,182700,2305782505,3220,3220,3220,3220,0
20231120,182600,2305782505,3220,3220,3220,3220,0
20231120,182500,2305782505,3220,3220,3220,3220,0
20231120,182400,2305782505,3220,3220,3220,3220,0
20231120,182300,2305782505,3220,3220,3220,3220,0
20231120,182200,2305782505,3220,3220,3220,3220,0
20231120,182100,2305782505,3220,3220,3220,3220,0
20231120,182000,2305782505,3220,3220,3220,3220,0
20231120,181900,2305782505,3220,3220,3220,3220,0
20231120,181800,2305782505,3220,3220,3220,3220,0
20231120,181700,2305782505,3220,3220,3220,3220,0
20231120,181600,2305782505,3220,3220,3220,3220,0
20231120,181500,2305782505,3220,3220,3220,3220,0
20231120,181400,2305782505,3220,3220,3220,3220,0
20231120,181300,2305782505,3220,3220,3220,3220,0
20231120,181200,2305782505,3220,3220,3220,3220,0
20231120,181100,2305782505,3220,3220,3220,3220,0
20231120,181000,2305782505,3220,3220,3220,3220,0
20231120,180900,2305782505,3220,3220,3220,3220,0
20231120,180800,2305782505,3220,3220,3220,3220,0
20231120,180700,2305782505,3220,3220,3220,3220,0
20231120,180600,2305782505,3220,3220,3220,3220,0
20231120,180500,2305782505,3220,3220,3220,3220,0
20231120,180400,2305782505,3220,3220,3220,3220,0
20231120,180300,2305782505,3220,3220,3220,3220,0
20231120,180200,2305782505,3220,3220,3220,3220,0
20231120,180100,2305782505,3220,3220,3220,3220,9135
20231120,180000,2305782505,3220,3220,3220,3220,0
20231120,175900,2305782505,3220,3220,3220,3220,0
20231120,175800,2305782505,3220,3220,3220,3220,0
20231120,175700,2305782505,3220,3220,3220,3220,0
20231120,175600,2305782505,3220,3220,3220,3220,0
20231120,175500,2305782505,3220,3220,3220,3220,0
20231120,175400,2305782505,3220,3220,3220,3220,0
20231120,175300,2305782505,3220,3220,3220,3220,0
20231120,175200,2305782505,3220,3220,3220,3220,0
20231120,175100,2305782505,3220,3220,3220,3220,0
20231120,175000,2305782505,3220,3220,3220,3220,0
20231120,174900,2305782505,3220,3220,3220,3220,0
20231120,174800,2305782505,3220,3220,3220,3220,0
20231120,174700,2305782505,3220,3220,3220,3220,0
20231120,174600,2305782505,3220,3220,3220,3220,0
20231120,174500,2305782505,3220,3220,3220,3220,0
20231120,174400,2305782505,3220,3220,3220,3220,0
20231120,174300,2305782505,3220,3220,3220,3220,0
20231120,174200,2305782505,3220,3220,3220,3220,0
20231120,174100,2305782505,3220,3220,3220,3220,0
20231120,174000,2305782505,3220,3220,3220,3220,0
20231120,173900,2305782505,3220,3220,3220,3220,0
20231120,173800,2305782505,3220,3220,3220,3220,0
20231120,173700,2305782505,3220,3220,3220,3220,0
20231120,173600,2305782505,3220,3220,3220,3220,0
20231120,173500,2305782505,3220,3220,3220,3220,0
20231120,173400,2305782505,3220,3220,3220,3220,0
20231120,173300,2305782505,3220,3220,3220,3220,0
20231120,173200,2305782505,3220,3220,3220,3220,0
20231120,173100,2305782505,3220,3220,3220,3220,9135
20231120,173000,2305782505,3220,3220,3220,3220,0
20231120,172900,2305782505,3220,3220,3220,3220,0
20231120,172800,2305782505,3220,3220,3220,3220,0
20231120,172700,2305782505,3220,3220,3220,3220,0
20231120,172600,2305782505,3220,3220,3220,3220,0
20231120,172500,2305782505,3220,3220,3220,3220,0
20231120,172400,2305782505,3220,3220,3220,3220,0
20231120,172300,2305782505,3220,3220,3220,3220,0
20231120,172200,2305782505,3220,3220,3220,3220,0
20231120,172100,2305782505,3220,3220,3220,3220,0
20231120,172000,2305782505,3220,3220,3220,3220,0
20231120,171900,2305782505,3220,3220,3220,3220,0
20231120,171800,2305782505,3220,3220,3220,3220,0
20231120,171700,2305782505,3220,3220,3220,3220,0
20231120,171600,2305782505,3220,3220,3220,3220,0
20231120,171500,2305782505,3220,3220,3220,3220,0
20231120,171400,2305782505,3220,3220,3220,3220,0
20231120,171300,2305782505,3220,3220,3220,3220,0
20231120,171200,2305782505,3220,3220,3220,3220,0
20231120,171100,2305782505,3220,3220,3220,3220,0
20231120,171000,2305782505,3220,3220,3220,3220,0
20231120,170900,2305782505,3220,3220,3220,3220,0
20231120,170800,2305782505,3220,3220,3220,3220,0
20231120,170700,2305782505,3220,3220,3220,3220,0
20231120,170600,2305782505,3220,3220,3220,3220,0
20231120,170500,2305782505,3220,3220,3220,3220,0
20231120,170400,2305782505,3220,3220,3220,3220,0
20231120,170300,2305782505,3220,3220,3220,3220,0
20231120,170200,2305782505,3220,3220,3220,3220,0
20231120,170100,2305782505,3220,3220,3220,3220,9135
20231120,170000,2305782505,3220,3220,3220,3220,0
20231120,165900,2305782505,3220,3220,3220,3220,0
20231120,165800,2305782505,3220,3220,3220,3220,0
20231120,165700,2305782505,3220,3220,3220,3220,0
20231120,165600,2305782505,3220,3220,3220,3220,0
20231120,165500,2305782505,3220,3220,3220,3220,0
20231120,165400,2305782505,3220,3220,3220,3220,0
20231120,165300,2305782505,3220,3220,3220,3220,0
20231120,165200,2305782505,3220,3220,3220,3220,0
20231120,165100,2305782505,3220,3220,3220,3220,0
20231120,165000,2305782505,3220,3220,3220,3220,0
20231120,164900,2305782505,3220,3220,3220,3220,0
20231120,164800,2305782505,3220,3220,3220,3220,0
20231120,164700,2305782505,3220,3220,3220,3220,0
20231120,164600,2305782505,3220,3220,3220,3220,0
20231120,164500,2305782505,3220,3220,3220,3220,0
20231120,164400,2305782505,3220,3220,3220,3220,0
20231120,164300,2305782505,3220,3220,3220,3220,0
20231120,164200,2305782505,3220,3220,3220,3220,0
20231120,164100,2305782505,3220,3220,3220,3220,0
20231120,164000,2305782505,3220,3220,3220,3220,0
20231120,163900,2305782505,3220,3220,3220,3220,0
20231120,163800,2305782505,3220,3220,3220,3220,0
20231120,163700,2305782505,3220,3220,3220,3220,0
20231120,163600,2305782505,3220,3220,3220,3220,0
20231120,163500,2305782505,3220,3220,3220,3220,0
20231120,163400,2305782505,3220,3220,3220,3220,0
20231120,163300,2305782505,3220,3220,3220,3220,0
20231120,163200,2305782505,3220,3220,3220,3220,0
20231120,163100,2305782505,3220,3220,3220,3220,9135
20231120,163000,2305782505,3220,3220,3220,3220,0
20231120,162900,2305782505,3220,3220,3220,3220,0
20231120,162800,2305782505,3220,3220,3220,3220,0
20231120,162700,2305782505,3220,3220,3220,3220,0
20231120,162600,2305782505,3220,3220,3220,3220,0
20231120,162500,2305782505,3220,3220,3220,3220,0
20231120,162400,2305782505,3220,3220,3220,3220,0
20231120,162300,2305782505,3220,3220,3220,3220,0
20231120,162200,2305782505,3220,3220,3220,3220,0
20231120,162100,2305782505,3220,3220,3220,3220,0
20231120,162000,2305782505,3220,3220,3220,3220,0
20231120,161900,2305782505,3220,3220,3220,3220,0
20231120,161800,2305782505,3220,3220,3220,3220,0
20231120,161700,2305782505,3220,3220,3220,3220,0
20231120,161600,2305782505,3220,3220,3220,3220,0
20231120,161500,2305782505,3220,3220,3220,3220,0
20231120,161400,2305782505,3220,3220,3220,3220,0
20231120,161300,2305782505,3220,3220,3220,3220,0
20231120,161200,2305782505,3220,3220,3220,3220,0
20231120,161100,2305782505,3220,3220,3220,3220,0
20231120,161000,2305782505,3220,3220,3220,3220,0
20231120,160900,2305782505,3220,3220,3220,3220,0
20231120,160800,2305782505,3220,3220,3220,3220,0
20231120,160700,2305782505,3220,3220,3220,3220,0
20231120,160600,2305782505,3220,3220,3220,3220,0
20231120,160500,2305782505,3220,3220,3220,3220,0
20231120,160400,2305782505,3220,3220,3220,3220,0
20231120,160300,2305782505,3220,3220,3220,3220,0
20231120,160200,2305782505,3220,3220,3220,3220,0
20231120,160100,2305782505,3220,3220,3220,3220,9135
20231120,160000,2305782505,3220,3220,3220,3220,0
20231120,155900,2305782505,3220,3220,3220,3220,0
20231120,155800,2305782505,3220,3220,3220,3220,0
20231120,155700,2305782505,3220,3220,3220,3220,0
20231120,155600,2305782505,3220,3220,3220,3220,0
20231120,155500,2305782505,3220,3220,3220,3220,0
20231120,155400,2305782505,3220,3220,3220,3220,0
20231120,155300,2305782505,3220,3220,3220,3220,0
20231120,155200,2305782505,3220,3220,3220,3220,0
20231120,155100,2305782505,3220,3220,3220,3220,0
20231120,155000,2305782505,3220,3220,3220,3220,0
20231120,154900,2305782505,3220,3220,3220,3220,0
20231120,154800,2305782505,3220,3220,3220,3220,0
20231120,154700,2305782505,3220,3220,3220,3220,0
20231120,154600,2305782505,3220,3220,3220,3220,0
20231120,154500,2305782505,3220,3220,3220,3220,0
20231120,154400,2305782505,3220,3220,3220,3220,0
20231120,154300,2305782505,3220,3220,3220,3220,0
20231120,154200,2305782505,3220,3220,3220,3220,0
20231120,154100,2305782505,3220,3220,3220,3220,0
20231120,154000,2305782505,3220,3220,3220,3220,0
20231120,153900,2305782505,3220,3220,3220,3220,0
20231120,153800,2305782505,3220,3220,3220,3220,0
20231120,153700,2305782505,3220,3220,3220,3220,0
20231120,153600,2305782505,3220,3220,3220,3220,0
20231120,153500,2305782505,3220,3220,3220,3220,0
20231120,153400,2305782505,3220,3220,3220,3220,0
20231120,153300,2305782505,3220,3220,3220,3220,0
20231120,153200,2305782505,3220,3220,3220,3220,0
20231120,153100,2305782505,3220,3220,3220,3220,9135
20231120,153000,2305782505,3220,3220,3220,3220,9135
20231120,152900,2276367805,3190,3190,3190,3190,0
20231120,152800,2276367805,3190,3190,3190,3190,0
20231120,152700,2276367805,3190,3190,3190,3190,0
20231120,152600,2276367805,3190,3190,3190,3190,0
20231120,152500,2276367805,3190,3190,3190,3190,0
20231120,152400,2276367805,3190,3190,3190,3190,0
20231120,152300,2276367805,3190,3190,3190,3190,0
20231120,152200,2276367805,3190,3190,3190,3190,0
20231120,152100,2276367805,3190,3190,3190,3190,0
20231120,152000,2276367805,3190,3190,3190,3190,0
20231120,151900,2276367805,3190,3180,3190,3180,363
20231120,151800,2275213435,3180,3185,3200,3180,977
20231120,151700,2272106510,3195,3195,3195,3190,277
20231120,151600,2271221515,3195,3190,3195,3190,105
20231120,151500,2270886540,3195,3195,3195,3195,1
20231120,151400,2270883345,3200,3195,3200,3175,1518
20231120,151300,2266041815,3200,3200,3200,3200,829
20231120,151200,2263389015,3195,3195,3195,3195,0
20231120,151100,2263389015,3195,3200,3200,3195,1707
20231120,151000,2257935055,3200,3200,3200,3190,118
20231120,150900,2257557515,3195,3190,3195,3190,1591
20231120,150800,2252477720,3185,3185,3185,3185,302
20231120,150700,2251515850,3200,3200,3200,3200,15
20231120,150600,2251467850,3205,3200,3205,3200,937
20231120,150500,2248464770,3205,3205,3205,3205,419
20231120,150400,2247121875,3185,3200,3205,3185,432
20231120,150300,2245739425,3185,3185,3185,3185,2
20231120,150200,2245733055,3185,3195,3195,3185,506
20231120,150100,2244117855,3200,3200,3200,3200,393
20231120,150000,2242860255,3200,3205,3205,3200,729
20231120,145900,2240526705,3205,3205,3205,3205,1445
20231120,145800,2235895480,3205,3200,3205,3195,1166
20231120,145700,2232164280,3200,3200,3200,3200,115
20231120,145600,2231796280,3195,3195,3195,3195,401
20231120,145500,2230515085,3190,3185,3190,3185,3796
20231120,145400,2218417315,3180,3180,3180,3180,357
20231120,145300,2217282055,3185,3185,3185,3180,529
20231120,145200,2215597440,3185,3180,3185,3180,1771
20231120,145100,2209957775,3185,3185,3185,3185,2
20231120,145000,2209951405,3185,3165,3185,3165,2116
20231120,144900,2203233145,3155,3155,3155,3155,0
20231120,144800,2203233145,3155,3155,3155,3155,25
20231120,144700,2203154270,3155,3155,3155,3155,0
20231120,144600,2203154270,3155,3155,3155,3155,0
20231120,144500,2203154270,3155,3155,3155,3155,1708
20231120,144400,2197765530,3155,3155,3155,3155,0
20231120,144300,2197765530,3155,3145,3155,3145,1191
20231120,144200,2194019325,3145,3145,3145,3145,0
20231120,144100,2194019325,3145,3145,3145,3145,0
20231120,144000,2194019325,3145,3145,3145,3145,0
20231120,143900,2194019325,3145,3155,3155,3145,426
20231120,143800,2192677330,3155,3155,3155,3155,15
20231120,143700,2192630005,3150,3150,3150,3150,0
20231120,143600,2192630005,3150,3160,3160,3150,415
20231120,143500,2191321505,3150,3150,3150,3150,335
20231120,143400,2190266255,3150,3155,3155,3150,1563
20231120,143300,2185342790,3155,3155,3155,3155,0
20231120,143200,2185342790,3155,3155,3155,3155,6
20231120,143100,2185323860,3160,3160,3160,3160,0
20231120,143000,2185323860,3160,3135,3160,3135,1589
20231120,142900,2180339285,3135,3155,3155,3135,5402
20231120,142800,2163340385,3155,3155,3155,3155,6
20231120,142700,2163321455,3155,3155,3155,3155,108
20231120,142600,2162980715,3155,3160,3160,3155,640
20231120,142500,2160961410,3160,3160,3160,3160,27
20231120,142400,2160876090,3155,3160,3160,3155,2006
20231120,142300,2154543345,3160,3160,3160,3155,693
20231120,142200,2152353495,3160,3165,3165,3160,1718
20231120,142100,2146919640,3165,3165,3165,3165,13
20231120,142000,2146878495,3165,3165,3165,3165,25
20231120,141900,2146799370,3165,3165,3165,3165,36
20231120,141800,2146685430,3165,3165,3165,3165,1777
20231120,141700,2141061225,3165,3165,3165,3165,30
20231120,141600,2140966275,3165,3165,3165,3165,0
20231120,141500,2140966275,3165,3175,3175,3165,167
20231120,141400,2140437610,3175,3170,3175,3165,1412
20231120,141300,2135965410,3165,3165,3165,3165,170
20231120,141200,2135427360,3165,3170,3175,3165,472
20231120,141100,2133931735,3175,3180,3180,3175,757
20231120,141000,2131526205,3180,3185,3185,3180,396
20231120,140900,2130265960,3185,3185,3185,3185,109
20231120,140800,2129918795,3185,3185,3190,3185,1629
20231120,140700,2124730380,3180,3180,3180,3180,325
20231120,140600,2123696880,3180,3175,3180,3175,280
20231120,140500,2122806755,3170,3170,3170,3170,63
20231120,140400,2122607045,3170,3170,3170,3160,39
20231120,140300,2122483595,3170,3170,3170,3170,1379
20231120,140200,2118112165,3160,3170,3170,3160,131
20231120,140100,2117697105,3170,3170,3170,3170,0
20231120,140000,2117697105,3170,3170,3180,3170,911
20231120,135900,2114801725,3170,3170,3170,3170,3
20231120,135800,2114792215,3170,3170,3170,3170,1
20231120,135700,2114789045,3185,3185,3185,3185,1
20231120,135600,2114785860,3160,3160,3160,3160,0
20231120,135500,2114785860,3160,3170,3170,3160,79
20231120,135400,2114535440,3165,3160,3170,3160,337
20231120,135300,2113468440,3165,3170,3170,3165,1433
20231120,135200,2108932965,3165,3165,3165,3165,161
20231120,135100,2108423400,3165,3165,3165,3165,18
20231120,135000,2108366430,3185,3155,3185,3155,1567
20231120,134900,2103403160,3155,3155,3155,3155,16
20231120,134800,2103352680,3155,3180,3180,3155,6184
20231120,134700,2083716820,3190,3180,3195,3180,42
20231120,134600,2083583135,3200,3180,3200,3180,675
20231120,134500,2081433725,3180,3185,3190,3180,5086
20231120,134400,2065252435,3185,3200,3200,3185,2527
20231120,134300,2057190650,3195,3205,3205,3195,116
20231120,134200,2056820020,3205,3195,3205,3195,170
20231120,134100,2056276860,3200,3200,3205,3200,1931
20231120,134000,2050097410,3200,3215,3215,3200,2167
20231120,133900,2043155170,3225,3225,3225,3225,36
20231120,133800,2043039070,3225,3230,3230,3225,39
20231120,133700,2042913290,3220,3230,3235,3220,505
20231120,133600,2041286660,3235,3230,3235,3230,87
20231120,133500,2041005645,3235,3225,3235,3225,1438
20231120,133400,2036361400,3225,3225,3230,3225,81
20231120,133300,2036099980,3220,3210,3230,3210,837
20231120,133200,2033398215,3210,3210,3210,3210,180
20231120,133100,2032820415,3210,3200,3210,3200,164
20231120,133000,2032295065,3205,3200,3205,3200,400
20231120,132900,2031013290,3205,3205,3205,3205,2
20231120,132800,2031006880,3210,3210,3210,3210,0
20231120,132700,2031006880,3210,3210,3210,3210,204
20231120,132600,2030352040,3220,3220,3220,3220,33
20231120,132500,2030245780,3225,3220,3225,3200,5004
20231120,132400,2014217020,3230,3230,3230,3215,537
20231120,132300,2012485625,3230,3225,3230,3225,10
20231120,132200,2012453360,3225,3220,3225,3210,1110
20231120,132100,2008887000,3220,3220,3220,3205,100
20231120,132000,2008565460,3225,3205,3230,3200,2063
20231120,131900,2001961840,3225,3240,3240,3200,3640
20231120,131800,1990255495,3240,3250,3250,3225,560
20231120,131700,1988441440,3250,3240,3250,3235,982
20231120,131600,1985254300,3240,3245,3250,3235,1662
20231120,131500,1979867395,3250,3240,3250,3240,1810
20231120,131400,1973997975,3240,3230,3240,3230,1295
20231120,131300,1969805990,3225,3230,3230,3225,7
20231120,131200,1969783410,3220,3235,3235,3215,80
20231120,131100,1969525360,3235,3220,3235,3220,1906
20231120,131000,1963377310,3220,3220,3220,3220,2
20231120,130900,1963370870,3220,3210,3220,3210,73
20231120,130800,1963136530,3220,3215,3220,3205,761
20231120,130700,1960687030,3215,3215,3215,3215,52
20231120,130600,1960519850,3220,3220,3220,3220,1
20231120,130500,1960516630,3220,3215,3220,3200,497
20231120,130400,1958918835,3220,3210,3220,3210,1375
20231120,130300,1954497635,3215,3215,3215,3215,11
20231120,130200,1954462270,3210,3195,3215,3195,815
20231120,130100,1951853890,3195,3190,3195,3190,126
20231120,130000,1951451335,3195,3190,3195,3180,566
20231120,125900,1949646155,3190,3175,3190,3170,50
20231120,125800,1949487425,3190,3190,3190,3190,29
20231120,125700,1949394915,3195,3170,3195,3170,48
20231120,125600,1949242705,3195,3150,3195,3150,610
20231120,125500,1947319080,3170,3180,3180,3170,251
20231120,125400,1946520910,3180,3200,3200,3140,3473
20231120,125300,1935464205,3200,3215,3220,3190,10699
20231120,125200,1901091685,3215,3170,3215,3170,5760
20231120,125100,1882646900,3170,3155,3170,3145,4888
20231120,125000,1867218245,3155,3145,3155,3135,1771
20231120,124900,1861650160,3145,3135,3165,3130,19182
20231120,124800,1801484760,3140,3155,3155,3135,436
20231120,124700,1800115690,3160,3140,3170,3120,2955
20231120,124600,1790807475,3165,3170,3170,3130,2194
20231120,124500,1783898845,3170,3200,3215,3170,5978
20231120,124400,1764859325,3200,3210,3220,3200,354
20231120,124300,1763723375,3220,3215,3220,3210,246
20231120,124200,1762933660,3210,3210,3210,3210,148
20231120,124100,1762458580,3210,3215,3220,3210,28
20231120,124000,1762368550,3230,3225,3230,3225,39
20231120,123900,1762242590,3230,3230,3230,3230,5
20231120,123800,1762226440,3230,3215,3230,3210,4178
20231120,123700,1748751875,3215,3215,3215,3215,204
20231120,123600,1748096015,3215,3215,3215,3215,1
20231120,123500,1748092800,3215,3200,3215,3195,285
20231120,123400,1747181010,3215,3215,3215,3215,203
20231120,123300,1746528365,3215,3210,3215,3210,10
20231120,123200,1746496260,3215,3215,3215,3215,0
20231120,123100,1746496260,3215,3210,3215,3195,173
20231120,123000,1745942700,3215,3200,3215,3190,3415
20231120,122900,1735002150,3200,3200,3210,3185,1787
20231120,122800,1729287445,3205,3200,3210,3185,2076
20231120,122700,1722658305,3200,3200,3210,3190,417
20231120,122600,1721323775,3195,3200,3210,3195,108
20231120,122500,1720978205,3205,3215,3215,3205,57
20231120,122400,1720794970,3215,3215,3220,3215,132
20231120,122300,1720370505,3215,3220,3220,3190,1047
20231120,122200,1717013095,3220,3220,3220,3190,999
20231120,122100,1713812270,3220,3220,3220,3215,1278
20231120,122000,1709699780,3195,3195,3220,3195,5767
20231120,121900,1691225960,3195,3190,3215,3190,1755
20231120,121800,1685615640,3190,3225,3225,3190,1323
20231120,121700,1681384920,3225,3230,3230,3200,5941
20231120,121600,1662269175,3230,3220,3230,3220,106
20231120,121500,1661927815,3235,3235,3240,3210,3747
20231120,121400,1649873980,3240,3245,3250,3240,732
20231120,121300,1647501440,3255,3250,3255,3240,354
20231120,121200,1646353400,3250,3255,3260,3250,1044
20231120,121100,1642952590,3255,3250,3255,3240,2304
20231120,121000,1635466595,3255,3255,3255,3255,0
20231120,120900,1635466595,3255,3220,3255,3220,2389
20231120,120800,1627749530,3220,3220,3225,3215,1520
20231120,120700,1622856705,3230,3220,3230,3220,911
20231120,120600,1619920800,3215,3220,3220,3215,2923
20231120,120500,1610519610,3220,3225,3230,3220,1925
20231120,120400,1604316930,3230,3235,3235,3220,1772
20231120,120300,1598607765,3235,3235,3235,3230,2648
20231120,120200,1590053295,3235,3250,3250,3235,1268
20231120,120100,1585944415,3255,3240,3255,3220,2508
20231120,120000,1577825470,3240,3240,3260,3220,5142
20231120,115900,1561153310,3240,3235,3255,3220,2674
20231120,115800,1552524810,3255,3260,3260,3235,6803
20231120,115700,1530439255,3260,3250,3260,3250,2715
20231120,115600,1521610480,3265,3260,3265,3250,11065
20231120,115500,1485551530,3260,3250,3260,3245,7891
20231120,115400,1459868275,3240,3240,3250,3235,2485
20231120,115300,1451811815,3235,3235,3240,3220,3701
20231120,115200,1439850885,3220,3250,3255,3220,21419
20231120,115100,1370354130,3250,3230,3250,3230,11769
20231120,115000,1332220100,3235,3210,3235,3210,7220
20231120,114900,1308971930,3205,3200,3210,3200,933
20231120,114800,1305982650,3200,3210,3210,3200,2697
20231120,114700,1297344210,3215,3200,3215,3200,2858
20231120,114600,1288191910,3200,3190,3210,3190,5339
20231120,114500,1271125160,3190,3200,3200,3190,1852
20231120,114400,1265211125,3200,3165,3200,3160,7492
20231120,114300,1241288440,3160,3165,3170,3160,2515
20231120,114200,1233325490,3180,3165,3185,3165,4679
20231120,114100,1218473405,3165,3125,3165,3120,5601
20231120,114000,1200904230,3125,3130,3145,3120,1637
20231120,113900,1195794335,3150,3090,3150,3085,2376
20231120,113800,1188397150,3085,3130,3130,3080,7898
20231120,113700,1163913115,3135,3145,3160,3130,30648
20231120,113600,1067503790,3140,3140,3140,3140,0
20231120,113500,1067503790,3140,3140,3140,3140,0
20231120,113400,1067503790,3140,3110,3140,3110,7919
20231120,113300,1042681400,3110,3105,3120,3100,1095
20231120,113200,1039277190,3105,3100,3105,3095,1102
20231120,113100,1035861960,3100,3100,3100,3090,1796
20231120,113000,1030308370,3100,3105,3110,3080,8171
20231120,112900,1005044625,3105,3095,3105,3090,2093
20231120,112800,998565525,3095,3095,3100,3080,3402
20231120,112700,988052120,3095,3135,3135,3070,15053
20231120,112600,941093045,3135,3130,3140,3115,6710
20231120,112500,920113805,3135,3125,3135,3115,19973
20231120,112400,857591765,3125,3115,3125,3100,6121
20231120,112300,838547625,3115,3085,3115,3080,9352
20231120,112200,809603635,3090,3090,3090,3080,3931
20231120,112100,797476920,3090,3065,3095,3065,10257
20231120,112000,765780925,3065,3075,3075,3065,433
20231120,111900,764449470,3085,3070,3085,3060,7555
20231120,111800,741194965,3075,3060,3075,3060,2754
20231120,111700,732728805,3060,3070,3075,3060,1433
20231120,111600,728333255,3070,3050,3070,3050,5291
20231120,111500,712132075,3050,3045,3050,3040,5234
20231120,111400,696185865,3040,3030,3040,3030,2070
20231120,111300,689893235,3035,3035,3035,3035,2865
20231120,111200,681197960,3035,3020,3035,3015,5223
20231120,111100,665375670,3020,3020,3025,3020,1260
20231120,111000,661565440,3025,3020,3025,3015,5369
20231120,110900,645351440,3025,3025,3030,3025,2423
20231120,110800,638017335,3030,3030,3030,3025,669
20231120,110700,635993595,3035,3035,3035,3025,564
20231120,110600,634284870,3025,3035,3040,3025,997
20231120,110500,631259280,3035,3030,3035,3030,951
20231120,110400,628377745,3035,3035,3035,3030,1477
20231120,110300,623901955,3035,3040,3040,3030,3595
20231120,110200,613007580,3035,3030,3045,3030,4371
20231120,110100,599722795,3030,3040,3040,3025,5068
20231120,110000,584379375,3045,3040,3045,3035,34
20231120,105900,584275990,3035,3035,3045,3035,5265
20231120,105800,568247360,3035,3025,3040,3025,3449
20231120,105700,557775760,3030,3020,3030,3020,1126
20231120,105600,554364110,3025,3010,3025,3010,1980
20231120,105500,548382980,3015,3015,3015,3010,27
20231120,105400,548301695,3020,3020,3020,3020,0
20231120,105300,548301695,3020,3010,3020,3010,664
20231120,105200,546303025,3010,3015,3020,3010,2011
20231120,105100,540240025,3015,3005,3015,3005,170
20231120,105000,539728555,3000,3015,3015,3000,3913
20231120,104900,527989440,3005,3000,3010,3000,1634
20231120,104800,523080570,3000,3000,3000,2995,516
20231120,104700,521534735,3000,3000,3000,2995,155
20231120,104600,521069990,3000,3000,3000,3000,422
20231120,104500,519803990,2990,2995,3000,2990,1427
20231120,104400,515532485,3005,3010,3015,2990,3773
20231120,104300,504207315,3020,3020,3025,3010,2553
20231120,104200,496504385,3025,3020,3030,3015,2475
20231120,104100,489018065,3025,3030,3030,3015,4849
20231120,104000,474371605,3030,3025,3030,3015,3817
20231120,103900,462812185,3020,3030,3030,3015,4090
20231120,103800,450461635,3035,3000,3035,3000,12704
20231120,103700,412208965,2995,2995,3050,2995,19949
20231120,103600,352118400,3000,2995,3000,2985,1547
20231120,103500,347487275,2995,2995,2995,2990,127
20231120,103400,347107035,2990,2995,2995,2990,1013
20231120,103300,344075005,2995,2990,3000,2985,4607
20231120,103200,330286980,2990,2995,2995,2990,1366
20231120,103100,326201535,2995,2975,3000,2975,16277
20231120,103000,277564200,2970,2955,2970,2955,4446
20231120,102900,264377715,2955,2955,2955,2955,641
20231120,102800,262483560,2955,2950,2955,2950,2016
20231120,102700,256526290,2950,2945,2950,2945,2782
20231120,102600,248325685,2945,2930,2945,2930,2932
20231120,102500,239699130,2930,2935,2935,2930,108
20231120,102400,239382500,2935,2930,2935,2930,374
20231120,102300,238286315,2925,2925,2925,2925,1
20231120,102200,238283390,2925,2925,2935,2925,1108
20231120,102100,235032510,2930,2925,2930,2925,3131
20231120,102000,225864085,2915,2920,2925,2915,1583
20231120,101900,221241435,2920,2910,2920,2910,3770
20231120,101800,210251925,2905,2905,2905,2905,549
20231120,101700,208657080,2895,2895,2895,2895,0
20231120,101600,208657080,2895,2895,2895,2895,0
20231120,101500,208657080,2895,2895,2895,2895,10
20231120,101400,208628130,2895,2895,2895,2895,0
20231120,101300,208628130,2895,2895,2895,2895,3
20231120,101200,208619445,2895,2895,2895,2895,0
20231120,101100,208619445,2895,2895,2895,2895,0
20231120,101000,208619445,2895,2895,2895,2895,0
20231120,100900,208619445,2895,2895,2895,2895,0
20231120,100800,208619445,2895,2895,2895,2895,0
20231120,100700,208619445,2895,2895,2895,2895,0
20231120,100600,208619445,2895,2900,2900,2895,5000
20231120,100500,194134445,2910,2910,2910,2910,0
20231120,100400,194134445,2910,2910,2910,2910,0
20231120,100300,194134445,2910,2910,2910,2910,0
20231120,100200,194134445,2910,2895,2910,2895,238
20231120,100100,193443850,2900,2895,2900,2895,343
20231120,100000,192449345,2895,2900,2900,2895,1074
20231120,095900,189334935,2910,2910,2910,2910,0
20231120,095800,189334935,2910,2910,2910,2910,4
20231120,095700,189323295,2900,2900,2900,2900,0
20231120,095600,189323295,2900,2895,2900,2895,389
20231120,095500,188195200,2895,2895,2895,2895,0
20231120,095400,188195200,2895,2895,2895,2895,545
20231120,095300,186617425,2900,2900,2900,2900,26
20231120,095200,186542025,2900,2900,2900,2900,72
20231120,095100,186333225,2900,2900,2900,2900,0
20231120,095000,186333225,2900,2900,2900,2900,0
20231120,094900,186333225,2900,2900,2900,2900,0
20231120,094800,186333225,2900,2900,2900,2900,2000
20231120,094700,180533225,2900,2900,2900,2900,0
20231120,094600,180533225,2900,2910,2910,2900,1239
20231120,094500,176938185,2915,2925,2925,2915,7
20231120,094400,176917725,2925,2925,2925,2925,50
20231120,094300,176771475,2900,2915,2920,2900,1143
20231120,094200,173434140,2915,2900,2915,2900,251
20231120,094100,172706225,2900,2900,2900,2900,3700
20231120,094000,161976225,2900,2900,2900,2900,66
20231120,093900,161784825,2900,2915,2915,2900,2001
20231120,093800,155966225,2920,2920,2920,2920,0
20231120,093700,155966225,2920,2920,2920,2920,1069
20231120,093600,152844745,2915,2915,2915,2915,25
20231120,093500,152771870,2915,2915,2915,2915,0
20231120,093400,152771870,2915,2915,2915,2915,0
20231120,093300,152771870,2915,2915,2915,2915,0
20231120,093200,152771870,2915,2915,2915,2915,170
20231120,093100,152276320,2915,2915,2915,2915,653
20231120,093000,150372825,2895,2895,2895,2895,700
20231120,092900,148346325,2895,2915,2915,2895,5555
20231120,092800,132213170,2915,2925,2925,2915,200
20231120,092700,131628900,2925,2925,2925,2925,65
20231120,092600,131438775,2925,2925,2925,2925,160
20231120,092500,130970775,2920,2920,2920,2920,500
20231120,092400,129510775,2920,2920,2920,2920,113
20231120,092300,129180815,2915,2915,2915,2915,58
20231120,092200,129011745,2915,2905,2915,2905,128
20231120,092100,128639400,2895,2895,2895,2895,0
20231120,092000,128639400,2895,2895,2895,2895,0
20231120,091900,128639400,2895,2900,2900,2895,88
20231120,091800,128384480,2900,2905,2905,2900,2000
20231120,091700,122581885,2900,2925,2930,2900,530
20231120,091600,121033490,2925,2920,2925,2900,1212
20231120,091500,117512115,2930,2900,2935,2900,2267
20231120,091400,110875160,2915,2920,2920,2900,263
20231120,091300,110110545,2900,2895,2900,2895,5632
20231120,091200,93778645,2895,2935,2935,2895,2725
20231120,091100,85858355,2940,2940,2940,2940,1242
20231120,091000,82206875,2940,2930,2950,2905,1739
20231120,090900,77134170,2965,2950,2965,2930,3549
20231120,090800,66653860,2950,2965,2965,2935,1650
20231120,090700,61800990,2975,2940,2980,2935,6036
20231120,090600,43923975,2950,2925,2960,2925,2892
20231120,090500,35399295,2925,2900,2940,2870,5690
20231120,090400,18769410,2870,2895,2900,2865,2081
20231120,090300,12756350,2895,2875,2895,2875,3076
20231120,090200,3876695,2870,2870,2880,2870,618
20231120,090100,2100845,2870,2860,2870,2860,214
20231120,090000,1487485,2860,2855,2860,2855,521