stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,194800,2481088855,2340,2340,2340,2340,13064
20231121,194700,2481088855,2340,2340,2340,2340,0
20231121,194600,2481088855,2340,2340,2340,2340,0
20231121,194500,2481088855,2340,2340,2340,2340,0
20231121,194400,2481088855,2340,2340,2340,2340,0
20231121,194300,2481088855,2340,2340,2340,2340,0
20231121,194200,2481088855,2340,2340,2340,2340,0
20231121,194100,2481088855,2340,2340,2340,2340,0
20231121,194000,2481088855,2340,2340,2340,2340,0
20231121,193900,2481088855,2340,2340,2340,2340,0
20231121,193800,2481088855,2340,2340,2340,2340,0
20231121,193700,2481088855,2340,2340,2340,2340,0
20231121,193600,2481088855,2340,2340,2340,2340,0
20231121,193500,2481088855,2340,2340,2340,2340,0
20231121,193400,2481088855,2340,2340,2340,2340,0
20231121,193300,2481088855,2340,2340,2340,2340,0
20231121,193200,2481088855,2340,2340,2340,2340,0
20231121,193100,2481088855,2340,2340,2340,2340,0
20231121,193000,2481088855,2340,2340,2340,2340,0
20231121,192900,2481088855,2340,2340,2340,2340,0
20231121,192800,2481088855,2340,2340,2340,2340,0
20231121,192700,2481088855,2340,2340,2340,2340,0
20231121,192600,2481088855,2340,2340,2340,2340,0
20231121,192500,2481088855,2340,2340,2340,2340,0
20231121,192400,2481088855,2340,2340,2340,2340,0
20231121,192300,2481088855,2340,2340,2340,2340,0
20231121,192200,2481088855,2340,2340,2340,2340,0
20231121,192100,2481088855,2340,2340,2340,2340,0
20231121,192000,2481088855,2340,2340,2340,2340,0
20231121,191900,2481088855,2340,2340,2340,2340,0
20231121,191800,2481088855,2340,2340,2340,2340,13064
20231121,191700,2481088855,2340,2340,2340,2340,0
20231121,191600,2481088855,2340,2340,2340,2340,0
20231121,191500,2481088855,2340,2340,2340,2340,0
20231121,191400,2481088855,2340,2340,2340,2340,0
20231121,191300,2481088855,2340,2340,2340,2340,0
20231121,191200,2481088855,2340,2340,2340,2340,0
20231121,191100,2481088855,2340,2340,2340,2340,0
20231121,191000,2481088855,2340,2340,2340,2340,0
20231121,190900,2481088855,2340,2340,2340,2340,0
20231121,190800,2481088855,2340,2340,2340,2340,0
20231121,190700,2481088855,2340,2340,2340,2340,0
20231121,190600,2481088855,2340,2340,2340,2340,0
20231121,190500,2481088855,2340,2340,2340,2340,0
20231121,190400,2481088855,2340,2340,2340,2340,0
20231121,190300,2481088855,2340,2340,2340,2340,0
20231121,190200,2481088855,2340,2340,2340,2340,0
20231121,190100,2481088855,2340,2340,2340,2340,0
20231121,190000,2481088855,2340,2340,2340,2340,0
20231121,185900,2481088855,2340,2340,2340,2340,0
20231121,185800,2481088855,2340,2340,2340,2340,0
20231121,185700,2481088855,2340,2340,2340,2340,0
20231121,185600,2481088855,2340,2340,2340,2340,0
20231121,185500,2481088855,2340,2340,2340,2340,0
20231121,185400,2481088855,2340,2340,2340,2340,0
20231121,185300,2481088855,2340,2340,2340,2340,0
20231121,185200,2481088855,2340,2340,2340,2340,0
20231121,185100,2481088855,2340,2340,2340,2340,0
20231121,185000,2481088855,2340,2340,2340,2340,0
20231121,184900,2481088855,2340,2340,2340,2340,0
20231121,184800,2481088855,2340,2340,2340,2340,13064
20231121,184700,2481088855,2340,2340,2340,2340,0
20231121,184600,2481088855,2340,2340,2340,2340,0
20231121,184500,2481088855,2340,2340,2340,2340,0
20231121,184400,2481088855,2340,2340,2340,2340,0
20231121,184300,2481088855,2340,2340,2340,2340,0
20231121,184200,2481088855,2340,2340,2340,2340,0
20231121,184100,2481088855,2340,2340,2340,2340,0
20231121,184000,2481088855,2340,2340,2340,2340,0
20231121,183900,2481088855,2340,2340,2340,2340,0
20231121,183800,2481088855,2340,2340,2340,2340,0
20231121,183700,2481088855,2340,2340,2340,2340,0
20231121,183600,2481088855,2340,2340,2340,2340,0
20231121,183500,2481088855,2340,2340,2340,2340,0
20231121,183400,2481088855,2340,2340,2340,2340,0
20231121,183300,2481088855,2340,2340,2340,2340,0
20231121,183200,2481088855,2340,2340,2340,2340,0
20231121,183100,2481088855,2340,2340,2340,2340,0
20231121,183000,2481088855,2340,2340,2340,2340,0
20231121,182900,2481088855,2340,2340,2340,2340,0
20231121,182800,2481088855,2340,2340,2340,2340,0
20231121,182700,2481088855,2340,2340,2340,2340,0
20231121,182600,2481088855,2340,2340,2340,2340,0
20231121,182500,2481088855,2340,2340,2340,2340,0
20231121,182400,2481088855,2340,2340,2340,2340,0
20231121,182300,2481088855,2340,2340,2340,2340,0
20231121,182200,2481088855,2340,2340,2340,2340,0
20231121,182100,2481088855,2340,2340,2340,2340,0
20231121,182000,2481088855,2340,2340,2340,2340,0
20231121,181900,2481088855,2340,2340,2340,2340,0
20231121,181800,2481088855,2340,2340,2340,2340,13064
20231121,181700,2481088855,2340,2340,2340,2340,0
20231121,181600,2481088855,2340,2340,2340,2340,0
20231121,181500,2481088855,2340,2340,2340,2340,0
20231121,181400,2481088855,2340,2340,2340,2340,0
20231121,181300,2481088855,2340,2340,2340,2340,0
20231121,181200,2481088855,2340,2340,2340,2340,0
20231121,181100,2481088855,2340,2340,2340,2340,0
20231121,181000,2481088855,2340,2340,2340,2340,0
20231121,180900,2481088855,2340,2340,2340,2340,0
20231121,180800,2481088855,2340,2340,2340,2340,0
20231121,180700,2481088855,2340,2340,2340,2340,0
20231121,180600,2481088855,2340,2340,2340,2340,0
20231121,180500,2481088855,2340,2340,2340,2340,0
20231121,180400,2481088855,2340,2340,2340,2340,0
20231121,180300,2481088855,2340,2340,2340,2340,0
20231121,180200,2481088855,2340,2340,2340,2340,0
20231121,180100,2481088855,2340,2340,2340,2340,0
20231121,180000,2481088855,2340,2340,2340,2340,0
20231121,175900,2481088855,2340,2340,2340,2340,0
20231121,175800,2481088855,2340,2340,2340,2340,0
20231121,175700,2481088855,2340,2340,2340,2340,0
20231121,175600,2481088855,2340,2340,2340,2340,0
20231121,175500,2481088855,2340,2340,2340,2340,0
20231121,175400,2481088855,2340,2340,2340,2340,0
20231121,175300,2481088855,2340,2340,2340,2340,0
20231121,175200,2481088855,2340,2340,2340,2340,0
20231121,175100,2481088855,2340,2340,2340,2340,0
20231121,175000,2481088855,2340,2340,2340,2340,0
20231121,174900,2481088855,2340,2340,2340,2340,0
20231121,174800,2481088855,2340,2340,2340,2340,13064
20231121,174700,2481088855,2340,2340,2340,2340,0
20231121,174600,2481088855,2340,2340,2340,2340,0
20231121,174500,2481088855,2340,2340,2340,2340,0
20231121,174400,2481088855,2340,2340,2340,2340,0
20231121,174300,2481088855,2340,2340,2340,2340,0
20231121,174200,2481088855,2340,2340,2340,2340,0
20231121,174100,2481088855,2340,2340,2340,2340,0
20231121,174000,2481088855,2340,2340,2340,2340,0
20231121,173900,2481088855,2340,2340,2340,2340,0
20231121,173800,2481088855,2340,2340,2340,2340,0
20231121,173700,2481088855,2340,2340,2340,2340,0
20231121,173600,2481088855,2340,2340,2340,2340,0
20231121,173500,2481088855,2340,2340,2340,2340,0
20231121,173400,2481088855,2340,2340,2340,2340,0
20231121,173300,2481088855,2340,2340,2340,2340,0
20231121,173200,2481088855,2340,2340,2340,2340,0
20231121,173100,2481088855,2340,2340,2340,2340,0
20231121,173000,2481088855,2340,2340,2340,2340,0
20231121,172900,2481088855,2340,2340,2340,2340,0
20231121,172800,2481088855,2340,2340,2340,2340,0
20231121,172700,2481088855,2340,2340,2340,2340,0
20231121,172600,2481088855,2340,2340,2340,2340,0
20231121,172500,2481088855,2340,2340,2340,2340,0
20231121,172400,2481088855,2340,2340,2340,2340,0
20231121,172300,2481088855,2340,2340,2340,2340,0
20231121,172200,2481088855,2340,2340,2340,2340,0
20231121,172100,2481088855,2340,2340,2340,2340,0
20231121,172000,2481088855,2340,2340,2340,2340,0
20231121,171900,2481088855,2340,2340,2340,2340,0
20231121,171800,2481088855,2340,2340,2340,2340,13064
20231121,171700,2481088855,2340,2340,2340,2340,0
20231121,171600,2481088855,2340,2340,2340,2340,0
20231121,171500,2481088855,2340,2340,2340,2340,0
20231121,171400,2481088855,2340,2340,2340,2340,0
20231121,171300,2481088855,2340,2340,2340,2340,0
20231121,171200,2481088855,2340,2340,2340,2340,0
20231121,171100,2481088855,2340,2340,2340,2340,0
20231121,171000,2481088855,2340,2340,2340,2340,0
20231121,170900,2481088855,2340,2340,2340,2340,0
20231121,170800,2481088855,2340,2340,2340,2340,0
20231121,170700,2481088855,2340,2340,2340,2340,0
20231121,170600,2481088855,2340,2340,2340,2340,0
20231121,170500,2481088855,2340,2340,2340,2340,0
20231121,170400,2481088855,2340,2340,2340,2340,0
20231121,170300,2481088855,2340,2340,2340,2340,0
20231121,170200,2481088855,2340,2340,2340,2340,0
20231121,170100,2481088855,2340,2340,2340,2340,0
20231121,170000,2481088855,2340,2340,2340,2340,0
20231121,165900,2481088855,2340,2340,2340,2340,0
20231121,165800,2481088855,2340,2340,2340,2340,0
20231121,165700,2481088855,2340,2340,2340,2340,0
20231121,165600,2481088855,2340,2340,2340,2340,0
20231121,165500,2481088855,2340,2340,2340,2340,0
20231121,165400,2481088855,2340,2340,2340,2340,0
20231121,165300,2481088855,2340,2340,2340,2340,0
20231121,165200,2481088855,2340,2340,2340,2340,0
20231121,165100,2481088855,2340,2340,2340,2340,0
20231121,165000,2481088855,2340,2340,2340,2340,0
20231121,164900,2481088855,2340,2340,2340,2340,0
20231121,164800,2481088855,2340,2340,2340,2340,13064
20231121,164700,2481088855,2340,2340,2340,2340,0
20231121,164600,2481088855,2340,2340,2340,2340,0
20231121,164500,2481088855,2340,2340,2340,2340,0
20231121,164400,2481088855,2340,2340,2340,2340,0
20231121,164300,2481088855,2340,2340,2340,2340,0
20231121,164200,2481088855,2340,2340,2340,2340,0
20231121,164100,2481088855,2340,2340,2340,2340,0
20231121,164000,2481088855,2340,2340,2340,2340,0
20231121,163900,2481088855,2340,2340,2340,2340,0
20231121,163800,2481088855,2340,2340,2340,2340,0
20231121,163700,2481088855,2340,2340,2340,2340,0
20231121,163600,2481088855,2340,2340,2340,2340,0
20231121,163500,2481088855,2340,2340,2340,2340,0
20231121,163400,2481088855,2340,2340,2340,2340,0
20231121,163300,2481088855,2340,2340,2340,2340,0
20231121,163200,2481088855,2340,2340,2340,2340,0
20231121,163100,2481088855,2340,2340,2340,2340,0
20231121,163000,2481088855,2340,2340,2340,2340,0
20231121,162900,2481088855,2340,2340,2340,2340,0
20231121,162800,2481088855,2340,2340,2340,2340,0
20231121,162700,2481088855,2340,2340,2340,2340,0
20231121,162600,2481088855,2340,2340,2340,2340,0
20231121,162500,2481088855,2340,2340,2340,2340,0
20231121,162400,2481088855,2340,2340,2340,2340,0
20231121,162300,2481088855,2340,2340,2340,2340,0
20231121,162200,2481088855,2340,2340,2340,2340,0
20231121,162100,2481088855,2340,2340,2340,2340,0
20231121,162000,2481088855,2340,2340,2340,2340,0
20231121,161900,2481088855,2340,2340,2340,2340,0
20231121,161800,2481088855,2340,2340,2340,2340,13064
20231121,161700,2481088855,2340,2340,2340,2340,0
20231121,161600,2481088855,2340,2340,2340,2340,0
20231121,161500,2481088855,2340,2340,2340,2340,0
20231121,161400,2481088855,2340,2340,2340,2340,0
20231121,161300,2481088855,2340,2340,2340,2340,0
20231121,161200,2481088855,2340,2340,2340,2340,0
20231121,161100,2481088855,2340,2340,2340,2340,0
20231121,161000,2481088855,2340,2340,2340,2340,0
20231121,160900,2481088855,2340,2340,2340,2340,0
20231121,160800,2481088855,2340,2340,2340,2340,0
20231121,160700,2481088855,2340,2340,2340,2340,0
20231121,160600,2481088855,2340,2340,2340,2340,0
20231121,160500,2481088855,2340,2340,2340,2340,0
20231121,160400,2481088855,2340,2340,2340,2340,0
20231121,160300,2481088855,2340,2340,2340,2340,0
20231121,160200,2481088855,2340,2340,2340,2340,0
20231121,160100,2481088855,2340,2340,2340,2340,0
20231121,160000,2481088855,2340,2340,2340,2340,0
20231121,155900,2481088855,2340,2340,2340,2340,0
20231121,155800,2481088855,2340,2340,2340,2340,0
20231121,155700,2481088855,2340,2340,2340,2340,0
20231121,155600,2481088855,2340,2340,2340,2340,0
20231121,155500,2481088855,2340,2340,2340,2340,0
20231121,155400,2481088855,2340,2340,2340,2340,0
20231121,155300,2481088855,2340,2340,2340,2340,0
20231121,155200,2481088855,2340,2340,2340,2340,0
20231121,155100,2481088855,2340,2340,2340,2340,0
20231121,155000,2481088855,2340,2340,2340,2340,0
20231121,154900,2481088855,2340,2340,2340,2340,0
20231121,154800,2481088855,2340,2340,2340,2340,13064
20231121,154700,2481088855,2340,2340,2340,2340,0
20231121,154600,2481088855,2340,2340,2340,2340,0
20231121,154500,2481088855,2340,2340,2340,2340,0
20231121,154400,2481088855,2340,2340,2340,2340,0
20231121,154300,2481088855,2340,2340,2340,2340,0
20231121,154200,2481088855,2340,2340,2340,2340,0
20231121,154100,2481088855,2340,2340,2340,2340,0
20231121,154000,2481088855,2340,2340,2340,2340,0
20231121,153900,2481088855,2340,2340,2340,2340,0
20231121,153800,2481088855,2340,2340,2340,2340,0
20231121,153700,2481088855,2340,2340,2340,2340,0
20231121,153600,2481088855,2340,2340,2340,2340,0
20231121,153500,2481088855,2340,2340,2340,2340,0
20231121,153400,2481088855,2340,2340,2340,2340,0
20231121,153300,2481088855,2340,2340,2340,2340,0
20231121,153200,2481088855,2340,2340,2340,2340,0
20231121,153100,2481088855,2340,2340,2340,2340,0
20231121,153000,2481088855,2340,2340,2340,2340,13064
20231121,152900,2450519095,2340,2340,2340,2340,0
20231121,152800,2450519095,2340,2340,2340,2340,0
20231121,152700,2450519095,2340,2340,2340,2340,0
20231121,152600,2450519095,2340,2340,2340,2340,0
20231121,152500,2450519095,2340,2340,2340,2340,0
20231121,152400,2450519095,2340,2340,2340,2340,0
20231121,152300,2450519095,2340,2340,2340,2340,0
20231121,152200,2450519095,2340,2340,2340,2340,0
20231121,152100,2450519095,2340,2340,2340,2340,0
20231121,152000,2450519095,2340,2340,2340,2340,0
20231121,151900,2450519095,2340,2335,2340,2335,778
20231121,151800,2448699645,2335,2335,2340,2335,676
20231121,151700,2447118930,2340,2340,2340,2335,225
20231121,151600,2446592975,2335,2340,2340,2335,161
20231121,151500,2446216390,2340,2340,2340,2335,186
20231121,151400,2445781320,2340,2335,2340,2335,70
20231121,151300,2445617845,2340,2340,2340,2340,606
20231121,151200,2444199805,2335,2340,2340,2335,72
20231121,151100,2444031645,2340,2340,2340,2335,2177
20231121,151000,2438948235,2340,2340,2340,2340,202
20231121,150900,2438475555,2340,2335,2340,2335,105
20231121,150800,2438229875,2340,2340,2340,2340,600
20231121,150700,2436825875,2340,2335,2340,2335,2342
20231121,150600,2431357300,2335,2335,2335,2335,1209
20231121,150500,2428534285,2335,2335,2335,2335,0
20231121,150400,2428534285,2335,2330,2335,2330,2123
20231121,150300,2423578335,2335,2335,2335,2335,1058
20231121,150200,2421107905,2335,2335,2335,2335,58
20231121,150100,2420972475,2335,2335,2335,2335,1010
20231121,150000,2418614125,2335,2335,2335,2335,112
20231121,145900,2418352605,2335,2335,2335,2335,614
20231121,145800,2416918915,2335,2330,2335,2330,104
20231121,145700,2416676580,2335,2335,2335,2330,1269
20231121,145600,2413714215,2335,2335,2335,2335,441
20231121,145500,2412684480,2335,2335,2335,2335,202
20231121,145400,2412212810,2335,2335,2335,2330,8731
20231121,145300,2391868675,2335,2335,2340,2335,375
20231121,145200,2390993045,2340,2340,2340,2340,1
20231121,145100,2390990705,2340,2335,2340,2335,528
20231121,145000,2389757805,2335,2330,2335,2330,259
20231121,144900,2389154325,2335,2335,2335,2335,664
20231121,144800,2387603885,2335,2335,2335,2330,366
20231121,144700,2386750030,2335,2330,2335,2330,210
20231121,144600,2386260725,2335,2330,2335,2330,200
20231121,144500,2385794720,2335,2335,2335,2330,23
20231121,144400,2385741115,2330,2335,2335,2330,753
20231121,144300,2383983935,2335,2330,2335,2330,214
20231121,144200,2383485210,2335,2330,2335,2330,258
20231121,144100,2382884065,2330,2330,2330,2330,0
20231121,144000,2382884065,2330,2330,2330,2330,150
20231121,143900,2382534565,2335,2335,2335,2330,213
20231121,143800,2382038255,2330,2330,2330,2330,539
20231121,143700,2380782385,2335,2335,2335,2335,1
20231121,143600,2380780050,2330,2330,2335,2330,708
20231121,143500,2379130400,2330,2325,2330,2325,543
20231121,143400,2377866175,2330,2330,2330,2325,328
20231121,143300,2377103320,2330,2330,2330,2330,1
20231121,143200,2377100990,2335,2330,2335,2325,3859
20231121,143100,2368125020,2335,2335,2335,2330,268
20231121,143000,2367500560,2330,2330,2330,2330,3764
20231121,142900,2358730440,2330,2330,2330,2330,0
20231121,142800,2358730440,2330,2330,2330,2330,260
20231121,142700,2358124640,2335,2330,2335,2330,149
20231121,142600,2357777465,2330,2330,2330,2330,429
20231121,142500,2356777895,2330,2330,2330,2330,184
20231121,142400,2356349175,2330,2330,2330,2330,3000
20231121,142300,2349359175,2335,2330,2335,2330,235
20231121,142200,2348811620,2335,2335,2335,2335,790
20231121,142100,2346966970,2335,2330,2335,2330,295
20231121,142000,2346279430,2335,2335,2335,2335,573
20231121,141900,2344941475,2330,2335,2335,2330,185
20231121,141800,2344510255,2335,2335,2335,2335,1824
20231121,141700,2340251215,2340,2330,2345,2330,3424
20231121,141600,2332240700,2340,2345,2345,2330,3551
20231121,141500,2323949050,2330,2350,2350,2330,7383
20231121,141400,2306603700,2350,2330,2350,2325,22323
20231121,141300,2254445035,2330,2325,2330,2325,282
20231121,141200,2253789065,2330,2330,2330,2330,78
20231121,141100,2253607325,2325,2330,2330,2325,523
20231121,141000,2252389685,2325,2330,2330,2325,599
20231121,140900,2250995210,2330,2330,2330,2325,230
20231121,140800,2250460155,2330,2330,2330,2330,45
20231121,140700,2250355305,2325,2330,2330,2325,255
20231121,140600,2249762400,2325,2325,2325,2325,414
20231121,140500,2248799850,2325,2330,2330,2325,6438
20231121,140400,2233828590,2330,2330,2330,2330,0
20231121,140300,2233828590,2330,2335,2335,2330,290
20231121,140200,2233152790,2330,2330,2330,2330,452
20231121,140100,2232099630,2330,2330,2330,2330,356
20231121,140000,2231270150,2330,2330,2330,2330,100
20231121,135900,2231037150,2325,2325,2325,2325,2248
20231121,135800,2225810550,2325,2330,2330,2325,1159
20231121,135700,2223110875,2330,2330,2330,2330,352
20231121,135600,2222290715,2330,2330,2330,2330,156
20231121,135500,2221927235,2335,2330,2335,2330,102
20231121,135400,2221689565,2330,2335,2335,2330,260
20231121,135300,2221083710,2335,2330,2335,2330,639
20231121,135200,2219594690,2330,2330,2330,2325,306
20231121,135100,2218882975,2330,2330,2330,2330,1
20231121,135000,2218880645,2330,2330,2330,2330,1001
20231121,134900,2216548315,2330,2335,2335,2330,338
20231121,134800,2215760760,2330,2330,2335,2330,1386
20231121,134700,2212531365,2330,2335,2335,2330,3617
20231121,134600,2204095670,2330,2335,2335,2330,1026
20231121,134500,2201701230,2330,2330,2330,2330,154
20231121,134400,2201342410,2330,2330,2335,2330,5573
20231121,134300,2188356920,2335,2330,2335,2330,744
20231121,134200,2186620180,2335,2330,2335,2330,386
20231121,134100,2185720550,2335,2335,2335,2330,1328
20231121,134000,2182626300,2335,2330,2335,2330,872
20231121,133900,2180591490,2330,2330,2330,2330,500
20231121,133800,2179426490,2330,2330,2335,2330,1136
20231121,133700,2176779605,2330,2335,2335,2330,463
20231121,133600,2175700615,2335,2330,2335,2330,365
20231121,133500,2174850155,2335,2335,2335,2335,0
20231121,133400,2174850155,2335,2335,2335,2330,447
20231121,133300,2173807315,2335,2335,2335,2330,631
20231121,133200,2172336570,2335,2335,2340,2335,4416
20231121,133100,2162025200,2335,2335,2340,2335,1092
20231121,133000,2159472710,2340,2335,2340,2335,9294
20231121,132900,2137771200,2340,2340,2340,2335,160
20231121,132800,2137397570,2340,2340,2340,2335,245
20231121,132700,2136825465,2340,2335,2340,2335,170
20231121,132600,2136428510,2340,2340,2340,2335,510
20231121,132500,2135235130,2340,2340,2345,2335,1580
20231121,132400,2131539110,2340,2345,2345,2340,1847
20231121,132300,2127217125,2340,2335,2340,2335,1462
20231121,132200,2123797290,2340,2340,2340,2340,814
20231121,132100,2121892530,2335,2340,2340,2335,183
20231121,132000,2121465105,2335,2335,2340,2335,688
20231121,131900,2119858560,2340,2335,2340,2335,2186
20231121,131800,2114744480,2340,2340,2340,2340,102
20231121,131700,2114505800,2340,2340,2340,2335,944
20231121,131600,2112297945,2340,2340,2340,2335,2318
20231121,131500,2106874760,2340,2335,2340,2335,275
20231121,131400,2106232580,2340,2335,2340,2335,4974
20231121,131300,2094618280,2330,2335,2335,2330,233
20231121,131200,2094074940,2330,2330,2330,2330,256
20231121,131100,2093478460,2330,2335,2335,2330,153
20231121,131000,2093121965,2330,2330,2330,2330,0
20231121,130900,2093121965,2330,2330,2335,2330,363
20231121,130800,2092275650,2330,2335,2335,2330,181
20231121,130700,2091853885,2335,2330,2335,2330,238
20231121,130600,2091299275,2335,2330,2335,2330,187
20231121,130500,2090863545,2335,2335,2335,2335,7
20231121,130400,2090847200,2330,2335,2335,2330,365
20231121,130300,2089996250,2335,2330,2335,2330,1137
20231121,130200,2087342175,2335,2330,2335,2330,446
20231121,130100,2086302945,2330,2335,2335,2330,120
20231121,130000,2086023295,2330,2335,2335,2330,2530
20231121,125900,2080118395,2330,2330,2330,2330,287
20231121,125800,2079449685,2335,2330,2335,2330,219
20231121,125700,2078939290,2335,2335,2335,2330,56
20231121,125600,2078808780,2330,2330,2330,2330,1733
20231121,125500,2074770890,2335,2335,2335,2330,747
20231121,125400,2073027900,2335,2330,2335,2330,253
20231121,125300,2072438405,2335,2330,2335,2330,22
20231121,125200,2072387055,2330,2335,2335,2330,786
20231121,125100,2070552525,2335,2335,2335,2325,632
20231121,125000,2069078550,2325,2325,2325,2325,175
20231121,124900,2068671675,2340,2325,2340,2320,14079
20231121,124800,2035871685,2320,2320,2325,2320,2229
20231121,124700,2030700355,2320,2330,2330,2320,21809
20231121,124600,1979948290,2335,2330,2335,2330,205
20231121,124500,1979470635,2335,2335,2340,2335,248
20231121,124400,1978891095,2330,2330,2330,2330,404
20231121,124300,1977949775,2330,2330,2330,2330,316
20231121,124200,1977213495,2330,2330,2340,2330,611
20231121,124100,1975788825,2330,2330,2340,2330,1423
20231121,124000,1972461445,2340,2340,2340,2340,197
20231121,123900,1972000465,2340,2335,2340,2330,768
20231121,123800,1970207770,2340,2335,2340,2330,5323
20231121,123700,1957804825,2335,2330,2335,2330,158
20231121,123600,1957436675,2335,2335,2335,2330,1111
20231121,123500,1954846995,2335,2335,2335,2330,23
20231121,123400,1954793295,2335,2335,2335,2330,490
20231121,123300,1953650010,2335,2335,2335,2330,257
20231121,123200,1953051175,2330,2335,2335,2330,3
20231121,123100,1953044175,2330,2335,2335,2330,175
20231121,123000,1952636325,2340,2340,2340,2330,4218
20231121,122900,1942768265,2330,2330,2330,2330,502
20231121,122800,1941598605,2340,2340,2340,2330,13
20231121,122700,1941568195,2340,2330,2340,2330,290
20231121,122600,1940892255,2335,2340,2340,2330,858
20231121,122500,1938889600,2335,2330,2335,2330,2217
20231121,122400,1933716490,2330,2330,2330,2330,0
20231121,122300,1933716490,2330,2335,2335,2330,4390
20231121,122200,1923466790,2335,2330,2335,2330,227
20231121,122100,1922937875,2330,2335,2335,2330,202
20231121,122000,1922467210,2335,2335,2335,2335,5
20231121,121900,1922455535,2330,2330,2335,2330,1545
20231121,121800,1918855675,2330,2330,2330,2330,1067
20231121,121700,1916369565,2330,2330,2330,2325,1928
20231121,121600,1911886940,2330,2330,2340,2330,13934
20231121,121500,1879414505,2340,2340,2340,2340,4
20231121,121400,1879405145,2340,2340,2340,2330,504
20231121,121300,1878229435,2340,2340,2340,2330,210
20231121,121200,1877739465,2340,2330,2340,2330,389
20231121,121100,1876832995,2340,2340,2340,2340,0
20231121,121000,1876832995,2340,2340,2340,2330,384
20231121,120900,1875937225,2335,2340,2340,2335,4102
20231121,120800,1866359050,2340,2330,2340,2330,2176
20231121,120700,1861288950,2340,2340,2340,2340,202
20231121,120600,1860816270,2340,2335,2340,2330,1255
20231121,120500,1857887090,2340,2340,2340,2330,168
20231121,120400,1857495620,2340,2335,2340,2330,705
20231121,120300,1855850460,2340,2335,2340,2330,2624
20231121,120200,1849723625,2330,2330,2330,2330,204
20231121,120100,1849248305,2335,2330,2335,2330,446
20231121,120000,1848208110,2340,2330,2340,2330,166
20231121,115900,1847821320,2340,2340,2340,2340,104
20231121,115800,1847577960,2330,2335,2340,2330,1052
20231121,115700,1845119390,2335,2340,2340,2335,53
20231121,115600,1844995385,2340,2335,2340,2335,25875
20231121,115500,1784577255,2335,2335,2335,2335,206
20231121,115400,1784096245,2335,2335,2335,2335,179
20231121,115300,1783678280,2335,2345,2345,2335,2778
20231121,115200,1777178400,2340,2340,2340,2340,144
20231121,115100,1776841440,2335,2335,2345,2335,3862
20231121,115000,1767810380,2340,2340,2340,2340,862
20231121,114900,1765793300,2340,2340,2345,2340,459
20231121,114800,1764719235,2340,2335,2340,2335,2305
20231121,114700,1759326795,2340,2335,2340,2335,289
20231121,114600,1758651360,2340,2340,2340,2340,11615
20231121,114500,1731472260,2340,2345,2345,2340,977
20231121,114400,1729182430,2345,2345,2345,2340,202
20231121,114300,1728709645,2345,2340,2345,2340,207
20231121,114200,1728225260,2345,2345,2345,2340,2179
20231121,114100,1723124005,2340,2345,2345,2340,208
20231121,114000,1722637255,2345,2345,2345,2340,494
20231121,113900,1721480135,2345,2340,2345,2340,191
20231121,113800,1721033190,2345,2345,2345,2345,500
20231121,113700,1719860690,2345,2340,2345,2340,421
20231121,113600,1718875525,2345,2345,2345,2340,201
20231121,113500,1718405140,2345,2345,2345,2340,342
20231121,113400,1717604330,2340,2335,2340,2335,3344
20231121,113300,1709779390,2335,2340,2340,2335,938
20231121,113200,1707585330,2335,2340,2340,2335,347
20231121,113100,1706774585,2340,2335,2340,2335,161
20231121,113000,1706398645,2335,2335,2335,2335,0
20231121,112900,1706398645,2335,2340,2340,2335,231
20231121,112800,1705859255,2335,2340,2340,2335,1136
20231121,112700,1703206690,2335,2335,2335,2335,1397
20231121,112600,1699944695,2340,2335,2340,2335,267
20231121,112500,1699320650,2340,2340,2340,2335,115
20231121,112400,1699052050,2340,2335,2340,2335,264
20231121,112300,1698435605,2335,2340,2340,2335,249
20231121,112200,1697853665,2340,2340,2340,2335,2879
20231121,112100,1691117905,2340,2340,2340,2340,201
20231121,112000,1690647565,2335,2340,2340,2335,192
20231121,111900,1690199225,2340,2335,2340,2335,342
20231121,111800,1689400525,2340,2335,2340,2335,1324
20231121,111700,1686308955,2335,2335,2335,2335,400
20231121,111600,1685374955,2335,2335,2340,2335,1249
20231121,111500,1682453535,2340,2335,2340,2335,692
20231121,111400,1680837705,2340,2335,2340,2335,251
20231121,111300,1680251615,2335,2335,2335,2335,928
20231121,111200,1678084735,2330,2335,2340,2330,1962
20231121,111100,1673504280,2340,2340,2340,2335,678
20231121,111000,1671921140,2335,2335,2340,2330,3231
20231121,110900,1664377640,2335,2335,2335,2335,1062
20231121,110800,1661897870,2330,2335,2335,2330,655
20231121,110700,1660369905,2335,2335,2335,2330,1150
20231121,110600,1657685560,2335,2335,2335,2330,455
20231121,110500,1656624405,2335,2335,2335,2330,1169
20231121,110400,1653894795,2330,2335,2335,2330,188
20231121,110300,1653456580,2335,2335,2335,2330,272
20231121,110200,1652822560,2335,2330,2335,2330,3140
20231121,110100,1645506350,2335,2330,2335,2330,2040
20231121,110000,1640753135,2330,2330,2335,2330,306
20231121,105900,1640039865,2330,2335,2335,2330,934
20231121,105800,1637859810,2335,2340,2340,2335,633
20231121,105700,1636381705,2340,2335,2340,2335,193
20231121,105600,1635931040,2340,2340,2340,2335,538
20231121,105500,1634674800,2335,2335,2335,2330,617
20231121,105400,1633235175,2335,2340,2340,2335,796
20231121,105300,1631376490,2335,2335,2335,2330,1468
20231121,105200,1627949890,2335,2335,2335,2335,1014
20231121,105100,1625582200,2330,2330,2335,2330,5004
20231121,105000,1613903875,2330,2330,2330,2325,3766
20231121,104900,1605130180,2330,2330,2330,2330,190
20231121,104800,1604687480,2335,2330,2335,2330,424
20231121,104700,1603699460,2330,2335,2335,2330,278
20231121,104600,1603051600,2330,2330,2330,2330,351
20231121,104500,1602233770,2335,2335,2335,2330,1517
20231121,104400,1598697890,2335,2335,2335,2335,36
20231121,104300,1598613830,2335,2335,2335,2330,268
20231121,104200,1597988775,2330,2335,2335,2330,386
20231121,104100,1597088725,2335,2330,2335,2330,258
20231121,104000,1596487575,2330,2335,2335,2330,995
20231121,103900,1594166750,2330,2335,2335,2330,483
20231121,103800,1593040550,2335,2335,2335,2325,318
20231121,103700,1592299880,2335,2330,2335,2330,1203
20231121,103600,1589496880,2335,2330,2335,2330,2565
20231121,103500,1583520420,2325,2330,2330,2325,932
20231121,103400,1581349840,2330,2330,2335,2325,778
20231121,103300,1579538145,2330,2330,2335,2325,1053
20231121,103200,1577085635,2330,2325,2330,2325,1411
20231121,103100,1573799250,2330,2330,2335,2330,3600
20231121,103000,1565411195,2335,2325,2335,2325,8201
20231121,102900,1546321025,2320,2325,2325,2320,3338
20231121,102800,1538566560,2325,2325,2325,2325,194
20231121,102700,1538115510,2325,2330,2335,2325,3201
20231121,102600,1530663805,2330,2320,2330,2320,9846
20231121,102500,1507753475,2320,2320,2320,2315,1634
20231121,102400,1503963595,2320,2310,2320,2305,18654
20231121,102300,1460892435,2310,2310,2315,2310,44
20231121,102200,1460790790,2310,2310,2315,2310,7661
20231121,102100,1443093830,2310,2305,2310,2305,3527
20231121,102000,1434959030,2305,2310,2310,2305,886
20231121,101900,1432914110,2310,2310,2310,2310,3530
20231121,101800,1424759810,2310,2315,2315,2310,1894
20231121,101700,1420384410,2315,2310,2315,2310,7778
20231121,101600,1402379615,2310,2310,2310,2305,3087
20231121,101500,1395249945,2310,2305,2310,2305,1445
20231121,101400,1391913900,2305,2310,2310,2305,2093
20231121,101300,1387086885,2310,2310,2310,2305,236
20231121,101200,1386542830,2310,2315,2315,2305,2440
20231121,101100,1380907425,2305,2310,2310,2305,1530
20231121,101000,1377375195,2310,2310,2315,2310,470
20231121,100900,1376288760,2310,2305,2310,2305,1287
20231121,100800,1373317200,2305,2310,2315,2305,7171
20231121,100700,1356762600,2315,2310,2315,2305,2863
20231121,100600,1350152245,2315,2310,2320,2310,3095
20231121,100500,1343002770,2310,2305,2310,2300,9105
20231121,100400,1322015365,2310,2305,2310,2305,8291
20231121,100300,1302904045,2310,2310,2310,2305,21934
20231121,100200,1252332760,2320,2320,2320,2310,15274
20231121,100100,1217038520,2310,2315,2320,2310,8500
20231121,100000,1197384320,2320,2315,2320,2315,6245
20231121,095900,1182926860,2320,2320,2320,2315,13423
20231121,095800,1151836325,2320,2320,2320,2320,288
20231121,095700,1151168165,2315,2320,2320,2315,3599
20231121,095600,1142819810,2320,2325,2325,2320,245
20231121,095500,1142251400,2325,2325,2325,2320,1822
20231121,095400,1138024350,2320,2315,2320,2315,3527
20231121,095300,1129842710,2315,2320,2320,2315,1174
20231121,095200,1127119905,2325,2320,2325,2315,2181
20231121,095100,1122062025,2325,2320,2325,2320,2350
20231121,095000,1116609970,2320,2320,2325,2320,5032
20231121,094900,1104935725,2325,2325,2325,2320,930
20231121,094800,1102774925,2325,2325,2325,2320,2658
20231121,094700,1096606595,2325,2325,2325,2320,812
20231121,094600,1094720465,2325,2320,2325,2320,247
20231121,094500,1094146320,2325,2320,2325,2315,6186
20231121,094400,1079787870,2320,2325,2325,2320,7038
20231121,094300,1063441340,2325,2335,2335,2325,2584
20231121,094200,1057419830,2330,2325,2330,2325,3174
20231121,094100,1050025525,2330,2330,2330,2325,2966
20231121,094000,1043124795,2330,2315,2330,2315,4702
20231121,093900,1032228315,2315,2310,2315,2310,3151
20231121,093800,1024937910,2315,2310,2315,2310,5609
20231121,093700,1011977960,2315,2315,2315,2310,2385
20231121,093600,1006462635,2315,2310,2320,2310,8926
20231121,093500,985829740,2310,2315,2320,2310,5047
20231121,093400,974153920,2315,2330,2330,2310,15112
20231121,093300,939139805,2330,2320,2330,2320,12183
20231121,093200,910845055,2320,2325,2330,2310,21351
20231121,093100,861376885,2330,2345,2345,2320,38745
20231121,093000,771102810,2345,2340,2350,2335,18039
20231121,092900,728890785,2335,2345,2350,2335,15223
20231121,092800,693261870,2345,2355,2355,2345,3884
20231121,092700,684143645,2350,2350,2355,2350,4697
20231121,092600,673105635,2350,2355,2355,2345,22389
20231121,092500,620499195,2355,2365,2365,2350,17120
20231121,092400,580169715,2365,2365,2365,2355,3535
20231121,092300,571830275,2365,2375,2375,2355,18783
20231121,092200,527478895,2375,2375,2375,2370,2118
20231121,092100,522457965,2365,2365,2375,2365,4674
20231121,092000,511388675,2365,2365,2370,2365,1815
20231121,091900,507096195,2365,2365,2365,2360,1020
20231121,091800,504685650,2365,2365,2370,2360,3045
20231121,091700,497494330,2360,2365,2365,2355,3894
20231121,091600,488307855,2370,2370,2370,2365,3370
20231121,091500,480337225,2360,2360,2370,2355,6516
20231121,091400,464957955,2365,2360,2370,2355,2387
20231121,091300,459321640,2360,2365,2370,2360,27088
20231121,091200,395334185,2365,2370,2375,2360,15261
20231121,091100,359248060,2375,2380,2380,2370,6447
20231121,091000,343961970,2380,2370,2380,2370,2517
20231121,090900,337977560,2380,2370,2380,2365,14561
20231121,090800,303487435,2370,2370,2370,2365,597
20231121,090700,302073045,2370,2360,2370,2360,2188
20231121,090600,296894995,2360,2365,2370,2360,14552
20231121,090500,262531040,2360,2370,2370,2360,7642
20231121,090400,244453855,2365,2365,2370,2360,8278
20231121,090300,224880050,2365,2375,2375,2360,13255
20231121,090200,193508020,2375,2375,2385,2365,3128
20231121,090100,186090315,2385,2385,2390,2355,28328
20231121,090000,119062785,2395,2415,2415,2360,47422