stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194600,2370661145,2410,2410,2410,2410,8835
20231120,194500,2370661145,2410,2410,2410,2410,0
20231120,194400,2370661145,2410,2410,2410,2410,0
20231120,194300,2370661145,2410,2410,2410,2410,0
20231120,194200,2370661145,2410,2410,2410,2410,0
20231120,194100,2370661145,2410,2410,2410,2410,0
20231120,194000,2370661145,2410,2410,2410,2410,0
20231120,193900,2370661145,2410,2410,2410,2410,0
20231120,193800,2370661145,2410,2410,2410,2410,0
20231120,193700,2370661145,2410,2410,2410,2410,0
20231120,193600,2370661145,2410,2410,2410,2410,0
20231120,193500,2370661145,2410,2410,2410,2410,0
20231120,193400,2370661145,2410,2410,2410,2410,0
20231120,193300,2370661145,2410,2410,2410,2410,0
20231120,193200,2370661145,2410,2410,2410,2410,0
20231120,193100,2370661145,2410,2410,2410,2410,0
20231120,193000,2370661145,2410,2410,2410,2410,0
20231120,192900,2370661145,2410,2410,2410,2410,0
20231120,192800,2370661145,2410,2410,2410,2410,0
20231120,192700,2370661145,2410,2410,2410,2410,0
20231120,192600,2370661145,2410,2410,2410,2410,0
20231120,192500,2370661145,2410,2410,2410,2410,0
20231120,192400,2370661145,2410,2410,2410,2410,0
20231120,192300,2370661145,2410,2410,2410,2410,0
20231120,192200,2370661145,2410,2410,2410,2410,0
20231120,192100,2370661145,2410,2410,2410,2410,0
20231120,192000,2370661145,2410,2410,2410,2410,0
20231120,191900,2370661145,2410,2410,2410,2410,0
20231120,191800,2370661145,2410,2410,2410,2410,0
20231120,191700,2370661145,2410,2410,2410,2410,0
20231120,191600,2370661145,2410,2410,2410,2410,8835
20231120,191500,2370661145,2410,2410,2410,2410,0
20231120,191400,2370661145,2410,2410,2410,2410,0
20231120,191300,2370661145,2410,2410,2410,2410,0
20231120,191200,2370661145,2410,2410,2410,2410,0
20231120,191100,2370661145,2410,2410,2410,2410,0
20231120,191000,2370661145,2410,2410,2410,2410,0
20231120,190900,2370661145,2410,2410,2410,2410,0
20231120,190800,2370661145,2410,2410,2410,2410,0
20231120,190700,2370661145,2410,2410,2410,2410,0
20231120,190600,2370661145,2410,2410,2410,2410,0
20231120,190500,2370661145,2410,2410,2410,2410,0
20231120,190400,2370661145,2410,2410,2410,2410,0
20231120,190300,2370661145,2410,2410,2410,2410,0
20231120,190200,2370661145,2410,2410,2410,2410,0
20231120,190100,2370661145,2410,2410,2410,2410,0
20231120,190000,2370661145,2410,2410,2410,2410,0
20231120,185900,2370661145,2410,2410,2410,2410,0
20231120,185800,2370661145,2410,2410,2410,2410,0
20231120,185700,2370661145,2410,2410,2410,2410,0
20231120,185600,2370661145,2410,2410,2410,2410,0
20231120,185500,2370661145,2410,2410,2410,2410,0
20231120,185400,2370661145,2410,2410,2410,2410,0
20231120,185300,2370661145,2410,2410,2410,2410,0
20231120,185200,2370661145,2410,2410,2410,2410,0
20231120,185100,2370661145,2410,2410,2410,2410,0
20231120,185000,2370661145,2410,2410,2410,2410,0
20231120,184900,2370661145,2410,2410,2410,2410,0
20231120,184800,2370661145,2410,2410,2410,2410,0
20231120,184700,2370661145,2410,2410,2410,2410,0
20231120,184600,2370661145,2410,2410,2410,2410,8835
20231120,184500,2370661145,2410,2410,2410,2410,0
20231120,184400,2370661145,2410,2410,2410,2410,0
20231120,184300,2370661145,2410,2410,2410,2410,0
20231120,184200,2370661145,2410,2410,2410,2410,0
20231120,184100,2370661145,2410,2410,2410,2410,0
20231120,184000,2370661145,2410,2410,2410,2410,0
20231120,183900,2370661145,2410,2410,2410,2410,0
20231120,183800,2370661145,2410,2410,2410,2410,0
20231120,183700,2370661145,2410,2410,2410,2410,0
20231120,183600,2370661145,2410,2410,2410,2410,0
20231120,183500,2370661145,2410,2410,2410,2410,0
20231120,183400,2370661145,2410,2410,2410,2410,0
20231120,183300,2370661145,2410,2410,2410,2410,0
20231120,183200,2370661145,2410,2410,2410,2410,0
20231120,183100,2370661145,2410,2410,2410,2410,0
20231120,183000,2370661145,2410,2410,2410,2410,0
20231120,182900,2370661145,2410,2410,2410,2410,0
20231120,182800,2370661145,2410,2410,2410,2410,0
20231120,182700,2370661145,2410,2410,2410,2410,0
20231120,182600,2370661145,2410,2410,2410,2410,0
20231120,182500,2370661145,2410,2410,2410,2410,0
20231120,182400,2370661145,2410,2410,2410,2410,0
20231120,182300,2370661145,2410,2410,2410,2410,0
20231120,182200,2370661145,2410,2410,2410,2410,0
20231120,182100,2370661145,2410,2410,2410,2410,0
20231120,182000,2370661145,2410,2410,2410,2410,0
20231120,181900,2370661145,2410,2410,2410,2410,0
20231120,181800,2370661145,2410,2410,2410,2410,0
20231120,181700,2370661145,2410,2410,2410,2410,0
20231120,181600,2370661145,2410,2410,2410,2410,8835
20231120,181500,2370661145,2410,2410,2410,2410,0
20231120,181400,2370661145,2410,2410,2410,2410,0
20231120,181300,2370661145,2410,2410,2410,2410,0
20231120,181200,2370661145,2410,2410,2410,2410,0
20231120,181100,2370661145,2410,2410,2410,2410,0
20231120,181000,2370661145,2410,2410,2410,2410,0
20231120,180900,2370661145,2410,2410,2410,2410,0
20231120,180800,2370661145,2410,2410,2410,2410,0
20231120,180700,2370661145,2410,2410,2410,2410,0
20231120,180600,2370661145,2410,2410,2410,2410,0
20231120,180500,2370661145,2410,2410,2410,2410,0
20231120,180400,2370661145,2410,2410,2410,2410,0
20231120,180300,2370661145,2410,2410,2410,2410,0
20231120,180200,2370661145,2410,2410,2410,2410,0
20231120,180100,2370661145,2410,2410,2410,2410,0
20231120,180000,2370661145,2410,2410,2410,2410,0
20231120,175900,2370661145,2410,2410,2410,2410,0
20231120,175800,2370661145,2410,2410,2410,2410,0
20231120,175700,2370661145,2410,2410,2410,2410,0
20231120,175600,2370661145,2410,2410,2410,2410,0
20231120,175500,2370661145,2410,2410,2410,2410,0
20231120,175400,2370661145,2410,2410,2410,2410,0
20231120,175300,2370661145,2410,2410,2410,2410,0
20231120,175200,2370661145,2410,2410,2410,2410,0
20231120,175100,2370661145,2410,2410,2410,2410,0
20231120,175000,2370661145,2410,2410,2410,2410,0
20231120,174900,2370661145,2410,2410,2410,2410,0
20231120,174800,2370661145,2410,2410,2410,2410,0
20231120,174700,2370661145,2410,2410,2410,2410,0
20231120,174600,2370661145,2410,2410,2410,2410,8835
20231120,174500,2370661145,2410,2410,2410,2410,0
20231120,174400,2370661145,2410,2410,2410,2410,0
20231120,174300,2370661145,2410,2410,2410,2410,0
20231120,174200,2370661145,2410,2410,2410,2410,0
20231120,174100,2370661145,2410,2410,2410,2410,0
20231120,174000,2370661145,2410,2410,2410,2410,0
20231120,173900,2370661145,2410,2410,2410,2410,0
20231120,173800,2370661145,2410,2410,2410,2410,0
20231120,173700,2370661145,2410,2410,2410,2410,0
20231120,173600,2370661145,2410,2410,2410,2410,0
20231120,173500,2370661145,2410,2410,2410,2410,0
20231120,173400,2370661145,2410,2410,2410,2410,0
20231120,173300,2370661145,2410,2410,2410,2410,0
20231120,173200,2370661145,2410,2410,2410,2410,0
20231120,173100,2370661145,2410,2410,2410,2410,0
20231120,173000,2370661145,2410,2410,2410,2410,0
20231120,172900,2370661145,2410,2410,2410,2410,0
20231120,172800,2370661145,2410,2410,2410,2410,0
20231120,172700,2370661145,2410,2410,2410,2410,0
20231120,172600,2370661145,2410,2410,2410,2410,0
20231120,172500,2370661145,2410,2410,2410,2410,0
20231120,172400,2370661145,2410,2410,2410,2410,0
20231120,172300,2370661145,2410,2410,2410,2410,0
20231120,172200,2370661145,2410,2410,2410,2410,0
20231120,172100,2370661145,2410,2410,2410,2410,0
20231120,172000,2370661145,2410,2410,2410,2410,0
20231120,171900,2370661145,2410,2410,2410,2410,0
20231120,171800,2370661145,2410,2410,2410,2410,0
20231120,171700,2370661145,2410,2410,2410,2410,0
20231120,171600,2370661145,2410,2410,2410,2410,8835
20231120,171500,2370661145,2410,2410,2410,2410,0
20231120,171400,2370661145,2410,2410,2410,2410,0
20231120,171300,2370661145,2410,2410,2410,2410,0
20231120,171200,2370661145,2410,2410,2410,2410,0
20231120,171100,2370661145,2410,2410,2410,2410,0
20231120,171000,2370661145,2410,2410,2410,2410,0
20231120,170900,2370661145,2410,2410,2410,2410,0
20231120,170800,2370661145,2410,2410,2410,2410,0
20231120,170700,2370661145,2410,2410,2410,2410,0
20231120,170600,2370661145,2410,2410,2410,2410,0
20231120,170500,2370661145,2410,2410,2410,2410,0
20231120,170400,2370661145,2410,2410,2410,2410,0
20231120,170300,2370661145,2410,2410,2410,2410,0
20231120,170200,2370661145,2410,2410,2410,2410,0
20231120,170100,2370661145,2410,2410,2410,2410,0
20231120,170000,2370661145,2410,2410,2410,2410,0
20231120,165900,2370661145,2410,2410,2410,2410,0
20231120,165800,2370661145,2410,2410,2410,2410,0
20231120,165700,2370661145,2410,2410,2410,2410,0
20231120,165600,2370661145,2410,2410,2410,2410,0
20231120,165500,2370661145,2410,2410,2410,2410,0
20231120,165400,2370661145,2410,2410,2410,2410,0
20231120,165300,2370661145,2410,2410,2410,2410,0
20231120,165200,2370661145,2410,2410,2410,2410,0
20231120,165100,2370661145,2410,2410,2410,2410,0
20231120,165000,2370661145,2410,2410,2410,2410,0
20231120,164900,2370661145,2410,2410,2410,2410,0
20231120,164800,2370661145,2410,2410,2410,2410,0
20231120,164700,2370661145,2410,2410,2410,2410,0
20231120,164600,2370661145,2410,2410,2410,2410,8835
20231120,164500,2370661145,2410,2410,2410,2410,0
20231120,164400,2370661145,2410,2410,2410,2410,0
20231120,164300,2370661145,2410,2410,2410,2410,0
20231120,164200,2370661145,2410,2410,2410,2410,0
20231120,164100,2370661145,2410,2410,2410,2410,0
20231120,164000,2370661145,2410,2410,2410,2410,0
20231120,163900,2370661145,2410,2410,2410,2410,0
20231120,163800,2370661145,2410,2410,2410,2410,0
20231120,163700,2370661145,2410,2410,2410,2410,0
20231120,163600,2370661145,2410,2410,2410,2410,0
20231120,163500,2370661145,2410,2410,2410,2410,0
20231120,163400,2370661145,2410,2410,2410,2410,0
20231120,163300,2370661145,2410,2410,2410,2410,0
20231120,163200,2370661145,2410,2410,2410,2410,0
20231120,163100,2370661145,2410,2410,2410,2410,0
20231120,163000,2370661145,2410,2410,2410,2410,0
20231120,162900,2370661145,2410,2410,2410,2410,0
20231120,162800,2370661145,2410,2410,2410,2410,0
20231120,162700,2370661145,2410,2410,2410,2410,0
20231120,162600,2370661145,2410,2410,2410,2410,0
20231120,162500,2370661145,2410,2410,2410,2410,0
20231120,162400,2370661145,2410,2410,2410,2410,0
20231120,162300,2370661145,2410,2410,2410,2410,0
20231120,162200,2370661145,2410,2410,2410,2410,0
20231120,162100,2370661145,2410,2410,2410,2410,0
20231120,162000,2370661145,2410,2410,2410,2410,0
20231120,161900,2370661145,2410,2410,2410,2410,0
20231120,161800,2370661145,2410,2410,2410,2410,0
20231120,161700,2370661145,2410,2410,2410,2410,0
20231120,161600,2370661145,2410,2410,2410,2410,8835
20231120,161500,2370661145,2410,2410,2410,2410,0
20231120,161400,2370661145,2410,2410,2410,2410,0
20231120,161300,2370661145,2410,2410,2410,2410,0
20231120,161200,2370661145,2410,2410,2410,2410,0
20231120,161100,2370661145,2410,2410,2410,2410,0
20231120,161000,2370661145,2410,2410,2410,2410,0
20231120,160900,2370661145,2410,2410,2410,2410,0
20231120,160800,2370661145,2410,2410,2410,2410,0
20231120,160700,2370661145,2410,2410,2410,2410,0
20231120,160600,2370661145,2410,2410,2410,2410,0
20231120,160500,2370661145,2410,2410,2410,2410,0
20231120,160400,2370661145,2410,2410,2410,2410,0
20231120,160300,2370661145,2410,2410,2410,2410,0
20231120,160200,2370661145,2410,2410,2410,2410,0
20231120,160100,2370661145,2410,2410,2410,2410,0
20231120,160000,2370661145,2410,2410,2410,2410,0
20231120,155900,2370661145,2410,2410,2410,2410,0
20231120,155800,2370661145,2410,2410,2410,2410,0
20231120,155700,2370661145,2410,2410,2410,2410,0
20231120,155600,2370661145,2410,2410,2410,2410,0
20231120,155500,2370661145,2410,2410,2410,2410,0
20231120,155400,2370661145,2410,2410,2410,2410,0
20231120,155300,2370661145,2410,2410,2410,2410,0
20231120,155200,2370661145,2410,2410,2410,2410,0
20231120,155100,2370661145,2410,2410,2410,2410,0
20231120,155000,2370661145,2410,2410,2410,2410,0
20231120,154900,2370661145,2410,2410,2410,2410,0
20231120,154800,2370661145,2410,2410,2410,2410,0
20231120,154700,2370661145,2410,2410,2410,2410,0
20231120,154600,2370661145,2410,2410,2410,2410,8835
20231120,154500,2370661145,2410,2410,2410,2410,0
20231120,154400,2370661145,2410,2410,2410,2410,0
20231120,154300,2370661145,2410,2410,2410,2410,0
20231120,154200,2370661145,2410,2410,2410,2410,0
20231120,154100,2370661145,2410,2410,2410,2410,0
20231120,154000,2370661145,2410,2410,2410,2410,0
20231120,153900,2370661145,2410,2410,2410,2410,0
20231120,153800,2370661145,2410,2410,2410,2410,0
20231120,153700,2370661145,2410,2410,2410,2410,0
20231120,153600,2370661145,2410,2410,2410,2410,0
20231120,153500,2370661145,2410,2410,2410,2410,0
20231120,153400,2370661145,2410,2410,2410,2410,0
20231120,153300,2370661145,2410,2410,2410,2410,0
20231120,153200,2370661145,2410,2410,2410,2410,0
20231120,153100,2370661145,2410,2410,2410,2410,0
20231120,153000,2370661145,2410,2410,2410,2410,8835
20231120,152900,2349368795,2420,2420,2420,2420,0
20231120,152800,2349368795,2420,2420,2420,2420,0
20231120,152700,2349368795,2420,2420,2420,2420,0
20231120,152600,2349368795,2420,2420,2420,2420,0
20231120,152500,2349368795,2420,2420,2420,2420,0
20231120,152400,2349368795,2420,2420,2420,2420,0
20231120,152300,2349368795,2420,2420,2420,2420,0
20231120,152200,2349368795,2420,2420,2420,2420,0
20231120,152100,2349368795,2420,2420,2420,2420,0
20231120,152000,2349368795,2420,2420,2420,2420,0
20231120,151900,2349368795,2420,2410,2420,2410,545
20231120,151800,2348053215,2415,2415,2415,2410,2244
20231120,151700,2342645035,2410,2405,2415,2405,3750
20231120,151600,2333620640,2410,2410,2410,2405,7517
20231120,151500,2315532800,2415,2415,2415,2415,35
20231120,151400,2315448275,2415,2415,2415,2410,53
20231120,151300,2315320530,2420,2420,2420,2410,3003
20231120,151200,2308078270,2420,2420,2420,2410,2010
20231120,151100,2303223855,2420,2420,2420,2410,5864
20231120,151000,2289042040,2415,2415,2415,2415,1066
20231120,150900,2286467650,2415,2415,2420,2415,999
20231120,150800,2284054060,2415,2415,2415,2410,1439
20231120,150700,2280578880,2415,2415,2415,2415,1004
20231120,150600,2278154220,2415,2415,2415,2415,7052
20231120,150500,2261123640,2415,2415,2415,2415,221
20231120,150400,2260589925,2415,2410,2415,2410,3282
20231120,150300,2252680300,2410,2410,2410,2405,21
20231120,150200,2252629695,2410,2410,2410,2405,1261
20231120,150100,2249591135,2410,2410,2410,2405,4353
20231120,150000,2239100610,2410,2410,2410,2410,2479
20231120,145900,2233126220,2410,2405,2410,2405,600
20231120,145800,2231681445,2410,2410,2410,2405,505
20231120,145700,2230465900,2410,2410,2410,2405,2472
20231120,145600,2224508390,2410,2405,2410,2405,1170
20231120,145500,2221690190,2410,2405,2410,2405,651
20231120,145400,2220124280,2410,2410,2410,2405,496
20231120,145300,2218929920,2410,2410,2410,2410,312
20231120,145200,2218178000,2410,2410,2415,2410,41
20231120,145100,2218079120,2410,2405,2410,2405,1503
20231120,145000,2214457395,2410,2415,2415,2410,712
20231120,144900,2212741460,2405,2410,2410,2405,1740
20231120,144800,2208554735,2415,2415,2415,2410,12436
20231120,144700,2178583850,2415,2415,2420,2415,248
20231120,144600,2177984925,2415,2415,2415,2415,52
20231120,144500,2177859345,2420,2415,2420,2410,10
20231120,144400,2177835195,2420,2420,2420,2420,44
20231120,144300,2177728715,2420,2415,2420,2415,416
20231120,144200,2176724055,2420,2420,2420,2420,101
20231120,144100,2176479635,2420,2415,2420,2415,201
20231120,144000,2175994215,2420,2420,2420,2420,0
20231120,143900,2175994215,2420,2420,2420,2415,104
20231120,143800,2175743035,2420,2415,2420,2410,122
20231120,143700,2175448430,2420,2410,2420,2410,91
20231120,143600,2175229110,2420,2410,2420,2410,213
20231120,143500,2174715750,2420,2420,2420,2410,1164
20231120,143400,2171902880,2420,2420,2420,2420,381
20231120,143300,2170980860,2420,2415,2420,2410,1381
20231120,143200,2167646285,2410,2415,2415,2410,940
20231120,143100,2165380425,2415,2415,2415,2415,1000
20231120,143000,2162965425,2415,2415,2420,2415,621
20231120,142900,2161465705,2420,2415,2420,2415,850
20231120,142800,2159412825,2415,2415,2415,2415,1300
20231120,142700,2156273325,2415,2415,2415,2415,500
20231120,142600,2155065825,2415,2415,2415,2415,1997
20231120,142500,2150243070,2415,2420,2420,2415,310
20231120,142400,2149494370,2420,2420,2420,2420,80
20231120,142300,2149300770,2420,2420,2420,2415,131
20231120,142200,2148983900,2415,2415,2415,2415,1198
20231120,142100,2146090730,2420,2415,2420,2415,288
20231120,142000,2145395205,2415,2420,2420,2415,4430
20231120,141900,2134696205,2420,2415,2420,2415,530
20231120,141800,2133416245,2420,2415,2420,2415,254
20231120,141700,2132801815,2415,2415,2420,2415,422
20231120,141600,2131782580,2420,2420,2420,2420,0
20231120,141500,2131782580,2420,2420,2420,2420,0
20231120,141400,2131782580,2420,2420,2420,2420,31
20231120,141300,2131707560,2420,2420,2420,2420,2
20231120,141200,2131702720,2420,2420,2420,2420,196
20231120,141100,2131228400,2420,2415,2420,2415,124
20231120,141000,2130928935,2420,2420,2420,2420,813
20231120,140900,2128961475,2420,2420,2420,2420,20
20231120,140800,2128913075,2420,2415,2420,2415,490
20231120,140700,2127729720,2415,2415,2415,2415,116
20231120,140600,2127449580,2415,2415,2415,2410,2554
20231120,140500,2121293920,2415,2415,2415,2415,172
20231120,140400,2120878540,2415,2415,2415,2415,154
20231120,140300,2120506630,2415,2415,2415,2415,100
20231120,140200,2120265130,2415,2415,2415,2415,101
20231120,140100,2120021215,2415,2415,2415,2410,3512
20231120,140000,2111557235,2415,2410,2415,2410,151
20231120,135900,2111193070,2415,2415,2415,2415,6
20231120,135800,2111178580,2410,2420,2420,2410,5734
20231120,135700,2097341340,2415,2415,2420,2415,1026
20231120,135600,2094863545,2420,2420,2420,2420,26
20231120,135500,2094800625,2425,2420,2425,2420,2007
20231120,135400,2089943680,2420,2420,2420,2415,3916
20231120,135300,2080469960,2425,2425,2425,2425,50
20231120,135200,2080348710,2425,2425,2425,2420,1519
20231120,135100,2076670135,2425,2425,2425,2425,1104
20231120,135000,2073992935,2425,2425,2425,2420,1102
20231120,134900,2071325585,2420,2420,2420,2420,70
20231120,134800,2071156185,2420,2420,2420,2420,1001
20231120,134700,2068733765,2425,2420,2425,2420,7
20231120,134600,2068716815,2420,2420,2425,2420,684
20231120,134500,2067061520,2425,2425,2425,2425,1034
20231120,134400,2064554070,2420,2420,2425,2420,149
20231120,134300,2064193460,2420,2425,2425,2420,403
20231120,134200,2063217185,2415,2420,2420,2415,3972
20231120,134100,2053618730,2425,2425,2425,2425,10
20231120,134000,2053594480,2425,2420,2425,2420,83
20231120,133900,2053393565,2425,2425,2425,2420,197
20231120,133800,2052916815,2425,2425,2425,2420,4846
20231120,133700,2041184475,2425,2425,2425,2425,3452
20231120,133600,2032813375,2425,2425,2425,2420,1122
20231120,133500,2030092550,2425,2425,2425,2425,0
20231120,133400,2030092550,2425,2420,2425,2420,2
20231120,133300,2030087705,2420,2420,2420,2420,117
20231120,133200,2029804565,2420,2420,2420,2420,1720
20231120,133100,2025642165,2420,2420,2420,2420,225
20231120,133000,2025097665,2420,2420,2420,2420,76
20231120,132900,2024913745,2420,2420,2420,2420,5
20231120,132800,2024901645,2420,2420,2420,2420,0
20231120,132700,2024901645,2420,2420,2420,2415,216
20231120,132600,2024378930,2420,2420,2420,2415,161
20231120,132500,2023989315,2420,2420,2420,2420,500
20231120,132400,2022779315,2425,2420,2425,2420,896
20231120,132300,2020610720,2425,2425,2425,2425,1
20231120,132200,2020608295,2425,2420,2425,2420,12000
20231120,132100,1991519770,2420,2420,2420,2420,512
20231120,132000,1990280730,2420,2420,2420,2420,94
20231120,131900,1990053250,2420,2420,2420,2420,111
20231120,131800,1989784630,2420,2420,2420,2420,100
20231120,131700,1989542630,2415,2420,2420,2415,2609
20231120,131600,1983241890,2420,2415,2420,2415,582
20231120,131500,1981834500,2415,2415,2415,2415,3
20231120,131400,1981827255,2415,2415,2415,2415,13
20231120,131300,1981795860,2420,2415,2420,2415,1620
20231120,131200,1977883555,2420,2420,2420,2420,414
20231120,131100,1976881675,2420,2420,2420,2420,0
20231120,131000,1976881675,2420,2420,2420,2420,1
20231120,130900,1976879255,2420,2420,2420,2420,0
20231120,130800,1976879255,2420,2420,2420,2420,1
20231120,130700,1976876835,2420,2420,2420,2420,540
20231120,130600,1975570035,2420,2420,2420,2420,142
20231120,130500,1975226395,2420,2420,2420,2420,6
20231120,130400,1975211875,2420,2415,2420,2415,4
20231120,130300,1975202200,2415,2420,2420,2415,336
20231120,130200,1974390580,2420,2420,2420,2420,8412
20231120,130100,1954033540,2420,2415,2420,2410,804
20231120,130000,1952095885,2415,2415,2415,2415,879
20231120,125900,1949973100,2420,2420,2420,2420,1
20231120,125800,1949970680,2415,2415,2415,2415,15
20231120,125700,1949934455,2420,2420,2420,2420,0
20231120,125600,1949934455,2420,2420,2420,2415,3168
20231120,125500,1942282945,2420,2420,2420,2420,652
20231120,125400,1940705105,2420,2415,2420,2415,387
20231120,125300,1939769480,2415,2415,2415,2415,0
20231120,125200,1939769480,2415,2415,2415,2415,0
20231120,125100,1939769480,2415,2415,2415,2415,1
20231120,125000,1939767065,2420,2420,2420,2420,10
20231120,124900,1939742865,2420,2420,2420,2420,200
20231120,124800,1939258865,2420,2420,2420,2420,2
20231120,124700,1939254025,2420,2415,2420,2415,572
20231120,124600,1937872495,2415,2415,2415,2415,488
20231120,124500,1936693975,2415,2420,2420,2415,115
20231120,124400,1936416200,2420,2420,2420,2420,11
20231120,124300,1936389580,2415,2415,2415,2415,103
20231120,124200,1936140835,2415,2415,2415,2415,26
20231120,124100,1936078045,2415,2415,2415,2415,0
20231120,124000,1936078045,2415,2415,2415,2415,88
20231120,123900,1935865525,2415,2415,2415,2415,128
20231120,123800,1935556405,2415,2415,2415,2415,302
20231120,123700,1934827075,2410,2415,2415,2410,149
20231120,123600,1934467975,2410,2415,2415,2410,10057
20231120,123500,1910217080,2415,2415,2415,2410,3374
20231120,123400,1902071860,2410,2410,2415,2410,401
20231120,123300,1901105445,2415,2415,2415,2410,811
20231120,123200,1899148880,2415,2415,2415,2415,564
20231120,123100,1897786820,2415,2415,2415,2415,103
20231120,123000,1897538075,2415,2415,2415,2415,1000
20231120,122900,1895123075,2415,2415,2415,2415,0
20231120,122800,1895123075,2415,2420,2420,2415,361
20231120,122700,1894251255,2415,2415,2420,2415,402
20231120,122600,1893280335,2415,2420,2420,2415,122
20231120,122500,1892985100,2420,2420,2420,2420,247
20231120,122400,1892387360,2420,2420,2420,2415,35
20231120,122300,1892302760,2420,2420,2420,2415,2788
20231120,122200,1885559300,2420,2420,2420,2420,14
20231120,122100,1885525420,2420,2420,2420,2420,4
20231120,122000,1885515740,2420,2420,2420,2420,501
20231120,121900,1884303320,2415,2420,2420,2415,1016
20231120,121800,1881844675,2420,2420,2420,2420,0
20231120,121700,1881844675,2420,2420,2420,2420,50
20231120,121600,1881723675,2420,2420,2420,2420,11
20231120,121500,1881697055,2420,2410,2425,2410,1007
20231120,121400,1879265605,2425,2420,2425,2420,763
20231120,121300,1877419140,2420,2420,2420,2420,1001
20231120,121200,1874996720,2415,2415,2415,2415,403
20231120,121100,1874023475,2415,2415,2415,2415,1150
20231120,121000,1871246225,2415,2415,2415,2415,150
20231120,120900,1870883975,2415,2410,2415,2405,5908
20231120,120800,1856639880,2415,2415,2415,2415,1652
20231120,120700,1852650300,2415,2410,2415,2410,3958
20231120,120600,1843101010,2410,2415,2415,2410,270
20231120,120500,1842449210,2415,2415,2415,2415,100
20231120,120400,1842207710,2415,2415,2415,2415,255
20231120,120300,1841591885,2410,2410,2410,2410,33
20231120,120200,1841512355,2410,2410,2410,2410,3084
20231120,120100,1834079915,2410,2410,2410,2410,0
20231120,120000,1834079915,2410,2410,2410,2410,948
20231120,115900,1831795235,2410,2410,2410,2410,299
20231120,115800,1831074645,2410,2410,2410,2410,0
20231120,115700,1831074645,2410,2410,2410,2410,260
20231120,115600,1830448045,2410,2410,2410,2410,2
20231120,115500,1830443225,2410,2410,2410,2410,1254
20231120,115400,1827421085,2410,2410,2410,2410,829
20231120,115300,1825423195,2410,2410,2410,2405,118
20231120,115200,1825138835,2410,2405,2410,2405,377
20231120,115100,1824230270,2410,2405,2410,2405,1809
20231120,115000,1819879610,2405,2405,2405,2400,1258
20231120,114900,1816858170,2405,2400,2405,2400,147
20231120,114800,1816504640,2405,2405,2405,2400,5733
20231120,114700,1802737030,2400,2410,2410,2400,2305
20231120,114600,1797199120,2410,2410,2410,2410,200
20231120,114500,1796717120,2405,2405,2405,2405,42
20231120,114400,1796616110,2405,2410,2410,2405,2
20231120,114300,1796611295,2400,2410,2410,2395,27450
20231120,114200,1730669940,2405,2410,2410,2405,279
20231120,114100,1729998605,2410,2410,2410,2410,351
20231120,114000,1729152695,2410,2410,2410,2410,554
20231120,113900,1727817555,2410,2410,2410,2410,7507
20231120,113800,1709725685,2415,2415,2415,2415,43
20231120,113700,1709621840,2415,2415,2415,2415,262
20231120,113600,1708989110,2415,2415,2415,2415,37
20231120,113500,1708899755,2410,2415,2415,2410,1665
20231120,113400,1704886605,2415,2410,2415,2410,1061
20231120,113300,1702329000,2415,2415,2415,2410,285
20231120,113200,1701641465,2415,2420,2420,2415,82
20231120,113100,1701443290,2420,2425,2425,2420,13
20231120,113000,1701411780,2425,2425,2425,2425,31
20231120,112900,1701336605,2425,2425,2425,2410,107
20231120,112800,1701078495,2425,2425,2425,2415,5440
20231120,112700,1687938345,2425,2425,2425,2425,6
20231120,112600,1687923795,2425,2420,2425,2420,2
20231120,112500,1687918950,2425,2425,2425,2420,439
20231120,112400,1686856555,2415,2425,2425,2415,31
20231120,112300,1686781575,2425,2415,2425,2415,50
20231120,112200,1686660785,2425,2425,2425,2425,34
20231120,112100,1686578335,2425,2425,2425,2410,24
20231120,112000,1686520435,2410,2420,2430,2410,4096
20231120,111900,1676635915,2420,2430,2430,2420,2093
20231120,111800,1671570185,2430,2430,2430,2430,1000
20231120,111700,1669140185,2430,2430,2430,2430,0
20231120,111600,1669140185,2430,2430,2430,2420,3501
20231120,111500,1660651755,2430,2425,2430,2425,701
20231120,111400,1658950750,2425,2425,2425,2425,2
20231120,111300,1658945900,2425,2425,2425,2420,35
20231120,111200,1658861170,2425,2425,2425,2425,1067
20231120,111100,1656273695,2420,2430,2430,2420,48
20231120,111000,1656157075,2430,2420,2430,2420,15003
20231120,110900,1619730120,2420,2420,2420,2420,2526
20231120,110800,1613617200,2420,2420,2420,2420,1084
20231120,110700,1610993920,2420,2420,2420,2420,2
20231120,110600,1610989080,2420,2415,2420,2415,2046
20231120,110500,1606046515,2420,2420,2420,2420,157
20231120,110400,1605666575,2420,2420,2420,2420,80
20231120,110300,1605472975,2420,2420,2420,2420,267
20231120,110200,1604826835,2425,2425,2425,2425,0
20231120,110100,1604826835,2425,2425,2425,2415,665
20231120,110000,1603217255,2425,2425,2430,2420,2439
20231120,105900,1597312365,2425,2420,2430,2415,3453
20231120,105800,1588948505,2425,2430,2430,2420,472
20231120,105700,1587805250,2430,2415,2430,2415,9076
20231120,105600,1565831035,2410,2415,2415,2410,927
20231120,105500,1563594460,2410,2415,2415,2410,22
20231120,105400,1563541435,2410,2415,2415,2410,761
20231120,105300,1561703855,2410,2410,2415,2410,32964
20231120,105200,1482259605,2410,2405,2410,2405,3207
20231120,105100,1474538055,2405,2410,2410,2405,317
20231120,105000,1473775370,2410,2405,2410,2405,62
20231120,104900,1473625975,2410,2410,2410,2410,205
20231120,104800,1473131925,2410,2400,2410,2400,3586
20231120,104700,1464525495,2410,2405,2410,2405,20029
20231120,104600,1416279100,2405,2400,2405,2400,102
20231120,104500,1416034290,2400,2400,2405,2400,1004
20231120,104400,1413624390,2405,2405,2405,2400,300
20231120,104300,1412903140,2400,2405,2405,2400,10
20231120,104200,1412879135,2405,2400,2405,2400,341
20231120,104100,1412060730,2405,2400,2405,2400,892
20231120,104000,1409919925,2395,2400,2400,2395,1724
20231120,103900,1405790920,2405,2400,2405,2400,3053
20231120,103800,1398463215,2400,2400,2400,2400,50
20231120,103700,1398343215,2405,2405,2405,2400,161
20231120,103600,1397956510,2405,2405,2405,2400,139
20231120,103500,1397622825,2400,2405,2405,2400,14339
20231120,103400,1363207715,2410,2405,2410,2400,530
20231120,103300,1361933015,2410,2410,2410,2410,223
20231120,103200,1361395585,2410,2405,2410,2400,575
20231120,103100,1360012425,2405,2405,2405,2400,6123
20231120,103000,1345288485,2405,2405,2405,2400,707
20231120,102900,1343590500,2405,2405,2405,2400,1421
20231120,102800,1340174045,2405,2405,2405,2405,233
20231120,102700,1339613680,2405,2400,2405,2400,4131
20231120,102600,1329678750,2400,2405,2405,2400,5951
20231120,102500,1315396305,2405,2405,2405,2400,52
20231120,102400,1315271365,2400,2405,2405,2400,1096
20231120,102300,1312636500,2405,2400,2405,2400,255
20231120,102200,1312024485,2405,2405,2405,2400,4264
20231120,102100,1301790570,2400,2405,2405,2400,4633
20231120,102000,1290649040,2405,2410,2410,2405,8166
20231120,101900,1271009750,2405,2405,2405,2405,410
20231120,101800,1270023700,2410,2410,2410,2410,115
20231120,101700,1269746550,2410,2410,2410,2405,29
20231120,101600,1269676695,2410,2405,2410,2405,180
20231120,101500,1269243290,2410,2410,2410,2410,330
20231120,101400,1268447990,2410,2405,2410,2400,841
20231120,101300,1266426300,2405,2400,2405,2400,2963
20231120,101200,1259305285,2400,2405,2405,2400,1205
20231120,101100,1256410510,2405,2400,2405,2400,15192
20231120,101000,1219949425,2405,2405,2405,2400,11064
20231120,100900,1193344345,2410,2410,2410,2410,83
20231120,100800,1193144315,2410,2415,2415,2410,5457
20231120,100700,1179991200,2415,2415,2415,2410,140
20231120,100600,1179653150,2415,2415,2415,2410,642
20231120,100500,1178103365,2415,2415,2415,2415,50
20231120,100400,1177982615,2415,2410,2415,2410,819
20231120,100300,1176008765,2405,2410,2410,2405,8235
20231120,100200,1156193160,2415,2415,2415,2405,3335
20231120,100100,1148151945,2410,2410,2415,2410,1275
20231120,100000,1145079185,2410,2415,2415,2410,8257
20231120,095900,1125178630,2415,2410,2415,2410,4
20231120,095800,1125168980,2410,2415,2415,2410,2562
20231120,095700,1118993975,2415,2415,2415,2405,2771
20231120,095600,1112316525,2420,2415,2420,2415,115
20231120,095500,1112038740,2420,2415,2420,2410,1498
20231120,095400,1108426615,2415,2415,2420,2415,5536
20231120,095300,1095053460,2415,2410,2415,2410,2898
20231120,095200,1088067285,2410,2415,2425,2410,7539
20231120,095100,1069875205,2415,2420,2420,2415,3675
20231120,095000,1060999930,2420,2425,2425,2420,15210
20231120,094900,1024191705,2425,2430,2430,2425,663
20231120,094800,1022583920,2430,2430,2430,2425,79
20231120,094700,1022392060,2430,2430,2430,2430,3498
20231120,094600,1013891920,2430,2435,2435,2425,4849
20231120,094500,1002128040,2435,2425,2440,2425,1948
20231120,094400,997404105,2440,2435,2440,2425,1351
20231120,094300,994121205,2435,2435,2440,2420,12479
20231120,094200,963735505,2435,2425,2435,2425,5646
20231120,094100,950031855,2425,2425,2425,2420,855
20231120,094000,947962425,2425,2425,2430,2425,5983
20231120,093900,933453640,2430,2430,2430,2420,2842
20231120,093800,926550070,2420,2435,2435,2420,2408
20231120,093700,920711460,2435,2440,2440,2430,835
20231120,093600,918678350,2430,2430,2440,2425,2926
20231120,093500,911566900,2435,2450,2450,2435,1073
20231120,093400,908941580,2455,2455,2455,2430,75
20231120,093300,908757530,2430,2420,2460,2415,22108
20231120,093200,854698830,2420,2420,2420,2415,212
20231120,093100,854185800,2420,2415,2420,2415,1051
20231120,093000,851645685,2415,2415,2420,2400,16186
20231120,092900,812681835,2420,2420,2420,2415,19
20231120,092800,812635885,2415,2415,2415,2415,1987
20231120,092700,807837280,2420,2420,2420,2415,1657
20231120,092600,803830835,2420,2415,2425,2415,2179
20231120,092500,798552615,2425,2410,2425,2405,3720
20231120,092400,789576285,2410,2410,2415,2405,10286
20231120,092300,764792435,2415,2420,2425,2415,5981
20231120,092200,750338570,2425,2425,2425,2420,279
20231120,092100,749663180,2425,2415,2425,2415,2755
20231120,092000,743006680,2415,2410,2415,2400,15946
20231120,091900,704686290,2410,2410,2410,2400,5980
20231120,091800,690301925,2415,2420,2420,2410,2532
20231120,091700,684188175,2420,2415,2420,2405,23108
20231120,091600,628538875,2410,2420,2425,2410,39327
20231120,091500,533590395,2420,2430,2430,2420,13455
20231120,091400,500925455,2435,2435,2435,2430,3122
20231120,091300,493338890,2435,2430,2440,2425,1917
20231120,091200,488687890,2430,2430,2440,2430,6045
20231120,091100,473997950,2430,2425,2430,2425,2078
20231120,091000,468949715,2425,2450,2450,2425,37835
20231120,090900,376607420,2450,2445,2450,2445,8928
20231120,090800,354777945,2450,2440,2450,2440,3695
20231120,090700,345752440,2445,2440,2445,2435,2639
20231120,090600,339312445,2440,2445,2450,2440,5259
20231120,090500,326462305,2450,2455,2465,2440,33036
20231120,090400,245599340,2455,2445,2455,2440,5296
20231120,090300,232632175,2445,2420,2445,2420,8195
20231120,090200,212738365,2420,2435,2445,2420,14580
20231120,090100,177401640,2445,2455,2455,2425,17512
20231120,090000,134658800,2455,2485,2485,2450,50442