stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194700,1474564170,2275,2275,2275,2275,19568
20231122,194600,1474564170,2275,2275,2275,2275,0
20231122,194500,1474564170,2275,2275,2275,2275,0
20231122,194400,1474564170,2275,2275,2275,2275,0
20231122,194300,1474564170,2275,2275,2275,2275,0
20231122,194200,1474564170,2275,2275,2275,2275,0
20231122,194100,1474564170,2275,2275,2275,2275,0
20231122,194000,1474564170,2275,2275,2275,2275,0
20231122,193900,1474564170,2275,2275,2275,2275,0
20231122,193800,1474564170,2275,2275,2275,2275,0
20231122,193700,1474564170,2275,2275,2275,2275,0
20231122,193600,1474564170,2275,2275,2275,2275,0
20231122,193500,1474564170,2275,2275,2275,2275,0
20231122,193400,1474564170,2275,2275,2275,2275,0
20231122,193300,1474564170,2275,2275,2275,2275,0
20231122,193200,1474564170,2275,2275,2275,2275,0
20231122,193100,1474564170,2275,2275,2275,2275,0
20231122,193000,1474564170,2275,2275,2275,2275,0
20231122,192900,1474564170,2275,2275,2275,2275,0
20231122,192800,1474564170,2275,2275,2275,2275,0
20231122,192700,1474564170,2275,2275,2275,2275,0
20231122,192600,1474564170,2275,2275,2275,2275,0
20231122,192500,1474564170,2275,2275,2275,2275,0
20231122,192400,1474564170,2275,2275,2275,2275,0
20231122,192300,1474564170,2275,2275,2275,2275,0
20231122,192200,1474564170,2275,2275,2275,2275,0
20231122,192100,1474564170,2275,2275,2275,2275,0
20231122,192000,1474564170,2275,2275,2275,2275,0
20231122,191900,1474564170,2275,2275,2275,2275,0
20231122,191800,1474564170,2275,2275,2275,2275,0
20231122,191700,1474564170,2275,2275,2275,2275,19568
20231122,191600,1474564170,2275,2275,2275,2275,0
20231122,191500,1474564170,2275,2275,2275,2275,0
20231122,191400,1474564170,2275,2275,2275,2275,0
20231122,191300,1474564170,2275,2275,2275,2275,0
20231122,191200,1474564170,2275,2275,2275,2275,0
20231122,191100,1474564170,2275,2275,2275,2275,0
20231122,191000,1474564170,2275,2275,2275,2275,0
20231122,190900,1474564170,2275,2275,2275,2275,0
20231122,190800,1474564170,2275,2275,2275,2275,0
20231122,190700,1474564170,2275,2275,2275,2275,0
20231122,190600,1474564170,2275,2275,2275,2275,0
20231122,190500,1474564170,2275,2275,2275,2275,0
20231122,190400,1474564170,2275,2275,2275,2275,0
20231122,190300,1474564170,2275,2275,2275,2275,0
20231122,190200,1474564170,2275,2275,2275,2275,0
20231122,190100,1474564170,2275,2275,2275,2275,0
20231122,190000,1474564170,2275,2275,2275,2275,0
20231122,185900,1474564170,2275,2275,2275,2275,0
20231122,185800,1474564170,2275,2275,2275,2275,0
20231122,185700,1474564170,2275,2275,2275,2275,0
20231122,185600,1474564170,2275,2275,2275,2275,0
20231122,185500,1474564170,2275,2275,2275,2275,0
20231122,185400,1474564170,2275,2275,2275,2275,0
20231122,185300,1474564170,2275,2275,2275,2275,0
20231122,185200,1474564170,2275,2275,2275,2275,0
20231122,185100,1474564170,2275,2275,2275,2275,0
20231122,185000,1474564170,2275,2275,2275,2275,0
20231122,184900,1474564170,2275,2275,2275,2275,0
20231122,184800,1474564170,2275,2275,2275,2275,0
20231122,184700,1474564170,2275,2275,2275,2275,19568
20231122,184600,1474564170,2275,2275,2275,2275,0
20231122,184500,1474564170,2275,2275,2275,2275,0
20231122,184400,1474564170,2275,2275,2275,2275,0
20231122,184300,1474564170,2275,2275,2275,2275,0
20231122,184200,1474564170,2275,2275,2275,2275,0
20231122,184100,1474564170,2275,2275,2275,2275,0
20231122,184000,1474564170,2275,2275,2275,2275,0
20231122,183900,1474564170,2275,2275,2275,2275,0
20231122,183800,1474564170,2275,2275,2275,2275,0
20231122,183700,1474564170,2275,2275,2275,2275,0
20231122,183600,1474564170,2275,2275,2275,2275,0
20231122,183500,1474564170,2275,2275,2275,2275,0
20231122,183400,1474564170,2275,2275,2275,2275,0
20231122,183300,1474564170,2275,2275,2275,2275,0
20231122,183200,1474564170,2275,2275,2275,2275,0
20231122,183100,1474564170,2275,2275,2275,2275,0
20231122,183000,1474564170,2275,2275,2275,2275,0
20231122,182900,1474564170,2275,2275,2275,2275,0
20231122,182800,1474564170,2275,2275,2275,2275,0
20231122,182700,1474564170,2275,2275,2275,2275,0
20231122,182600,1474564170,2275,2275,2275,2275,0
20231122,182500,1474564170,2275,2275,2275,2275,0
20231122,182400,1474564170,2275,2275,2275,2275,0
20231122,182300,1474564170,2275,2275,2275,2275,0
20231122,182200,1474564170,2275,2275,2275,2275,0
20231122,182100,1474564170,2275,2275,2275,2275,0
20231122,182000,1474564170,2275,2275,2275,2275,0
20231122,181900,1474564170,2275,2275,2275,2275,0
20231122,181800,1474564170,2275,2275,2275,2275,0
20231122,181700,1474564170,2275,2275,2275,2275,19568
20231122,181600,1474564170,2275,2275,2275,2275,0
20231122,181500,1474564170,2275,2275,2275,2275,0
20231122,181400,1474564170,2275,2275,2275,2275,0
20231122,181300,1474564170,2275,2275,2275,2275,0
20231122,181200,1474564170,2275,2275,2275,2275,0
20231122,181100,1474564170,2275,2275,2275,2275,0
20231122,181000,1474564170,2275,2275,2275,2275,0
20231122,180900,1474564170,2275,2275,2275,2275,0
20231122,180800,1474564170,2275,2275,2275,2275,0
20231122,180700,1474564170,2275,2275,2275,2275,0
20231122,180600,1474564170,2275,2275,2275,2275,0
20231122,180500,1474564170,2275,2275,2275,2275,0
20231122,180400,1474564170,2275,2275,2275,2275,0
20231122,180300,1474564170,2275,2275,2275,2275,0
20231122,180200,1474564170,2275,2275,2275,2275,0
20231122,180100,1474564170,2275,2275,2275,2275,0
20231122,180000,1474564170,2275,2275,2275,2275,0
20231122,175900,1474564170,2275,2275,2275,2275,0
20231122,175800,1474564170,2275,2275,2275,2275,0
20231122,175700,1474564170,2275,2275,2275,2275,0
20231122,175600,1474564170,2275,2275,2275,2275,0
20231122,175500,1474564170,2275,2275,2275,2275,0
20231122,175400,1474564170,2275,2275,2275,2275,0
20231122,175300,1474564170,2275,2275,2275,2275,0
20231122,175200,1474564170,2275,2275,2275,2275,0
20231122,175100,1474564170,2275,2275,2275,2275,0
20231122,175000,1474564170,2275,2275,2275,2275,0
20231122,174900,1474564170,2275,2275,2275,2275,0
20231122,174800,1474564170,2275,2275,2275,2275,0
20231122,174700,1474564170,2275,2275,2275,2275,19568
20231122,174600,1474564170,2275,2275,2275,2275,0
20231122,174500,1474564170,2275,2275,2275,2275,0
20231122,174400,1474564170,2275,2275,2275,2275,0
20231122,174300,1474564170,2275,2275,2275,2275,0
20231122,174200,1474564170,2275,2275,2275,2275,0
20231122,174100,1474564170,2275,2275,2275,2275,0
20231122,174000,1474564170,2275,2275,2275,2275,0
20231122,173900,1474564170,2275,2275,2275,2275,0
20231122,173800,1474564170,2275,2275,2275,2275,0
20231122,173700,1474564170,2275,2275,2275,2275,0
20231122,173600,1474564170,2275,2275,2275,2275,0
20231122,173500,1474564170,2275,2275,2275,2275,0
20231122,173400,1474564170,2275,2275,2275,2275,0
20231122,173300,1474564170,2275,2275,2275,2275,0
20231122,173200,1474564170,2275,2275,2275,2275,0
20231122,173100,1474564170,2275,2275,2275,2275,0
20231122,173000,1474564170,2275,2275,2275,2275,0
20231122,172900,1474564170,2275,2275,2275,2275,0
20231122,172800,1474564170,2275,2275,2275,2275,0
20231122,172700,1474564170,2275,2275,2275,2275,0
20231122,172600,1474564170,2275,2275,2275,2275,0
20231122,172500,1474564170,2275,2275,2275,2275,0
20231122,172400,1474564170,2275,2275,2275,2275,0
20231122,172300,1474564170,2275,2275,2275,2275,0
20231122,172200,1474564170,2275,2275,2275,2275,0
20231122,172100,1474564170,2275,2275,2275,2275,0
20231122,172000,1474564170,2275,2275,2275,2275,0
20231122,171900,1474564170,2275,2275,2275,2275,0
20231122,171800,1474564170,2275,2275,2275,2275,0
20231122,171700,1474564170,2275,2275,2275,2275,19568
20231122,171600,1474564170,2275,2275,2275,2275,0
20231122,171500,1474564170,2275,2275,2275,2275,0
20231122,171400,1474564170,2275,2275,2275,2275,0
20231122,171300,1474564170,2275,2275,2275,2275,0
20231122,171200,1474564170,2275,2275,2275,2275,0
20231122,171100,1474564170,2275,2275,2275,2275,0
20231122,171000,1474564170,2275,2275,2275,2275,0
20231122,170900,1474564170,2275,2275,2275,2275,0
20231122,170800,1474564170,2275,2275,2275,2275,0
20231122,170700,1474564170,2275,2275,2275,2275,0
20231122,170600,1474564170,2275,2275,2275,2275,0
20231122,170500,1474564170,2275,2275,2275,2275,0
20231122,170400,1474564170,2275,2275,2275,2275,0
20231122,170300,1474564170,2275,2275,2275,2275,0
20231122,170200,1474564170,2275,2275,2275,2275,0
20231122,170100,1474564170,2275,2275,2275,2275,0
20231122,170000,1474564170,2275,2275,2275,2275,0
20231122,165900,1474564170,2275,2275,2275,2275,0
20231122,165800,1474564170,2275,2275,2275,2275,0
20231122,165700,1474564170,2275,2275,2275,2275,0
20231122,165600,1474564170,2275,2275,2275,2275,0
20231122,165500,1474564170,2275,2275,2275,2275,0
20231122,165400,1474564170,2275,2275,2275,2275,0
20231122,165300,1474564170,2275,2275,2275,2275,0
20231122,165200,1474564170,2275,2275,2275,2275,0
20231122,165100,1474564170,2275,2275,2275,2275,0
20231122,165000,1474564170,2275,2275,2275,2275,0
20231122,164900,1474564170,2275,2275,2275,2275,0
20231122,164800,1474564170,2275,2275,2275,2275,0
20231122,164700,1474564170,2275,2275,2275,2275,19568
20231122,164600,1474564170,2275,2275,2275,2275,0
20231122,164500,1474564170,2275,2275,2275,2275,0
20231122,164400,1474564170,2275,2275,2275,2275,0
20231122,164300,1474564170,2275,2275,2275,2275,0
20231122,164200,1474564170,2275,2275,2275,2275,0
20231122,164100,1474564170,2275,2275,2275,2275,0
20231122,164000,1474564170,2275,2275,2275,2275,0
20231122,163900,1474564170,2275,2275,2275,2275,0
20231122,163800,1474564170,2275,2275,2275,2275,0
20231122,163700,1474564170,2275,2275,2275,2275,0
20231122,163600,1474564170,2275,2275,2275,2275,0
20231122,163500,1474564170,2275,2275,2275,2275,0
20231122,163400,1474564170,2275,2275,2275,2275,0
20231122,163300,1474564170,2275,2275,2275,2275,0
20231122,163200,1474564170,2275,2275,2275,2275,0
20231122,163100,1474564170,2275,2275,2275,2275,0
20231122,163000,1474564170,2275,2275,2275,2275,0
20231122,162900,1474564170,2275,2275,2275,2275,0
20231122,162800,1474564170,2275,2275,2275,2275,0
20231122,162700,1474564170,2275,2275,2275,2275,0
20231122,162600,1474564170,2275,2275,2275,2275,0
20231122,162500,1474564170,2275,2275,2275,2275,0
20231122,162400,1474564170,2275,2275,2275,2275,0
20231122,162300,1474564170,2275,2275,2275,2275,0
20231122,162200,1474564170,2275,2275,2275,2275,0
20231122,162100,1474564170,2275,2275,2275,2275,0
20231122,162000,1474564170,2275,2275,2275,2275,0
20231122,161900,1474564170,2275,2275,2275,2275,0
20231122,161800,1474564170,2275,2275,2275,2275,0
20231122,161700,1474564170,2275,2275,2275,2275,19568
20231122,161600,1474564170,2275,2275,2275,2275,0
20231122,161500,1474564170,2275,2275,2275,2275,0
20231122,161400,1474564170,2275,2275,2275,2275,0
20231122,161300,1474564170,2275,2275,2275,2275,0
20231122,161200,1474564170,2275,2275,2275,2275,0
20231122,161100,1474564170,2275,2275,2275,2275,0
20231122,161000,1474564170,2275,2275,2275,2275,0
20231122,160900,1474564170,2275,2275,2275,2275,0
20231122,160800,1474564170,2275,2275,2275,2275,0
20231122,160700,1474564170,2275,2275,2275,2275,0
20231122,160600,1474564170,2275,2275,2275,2275,0
20231122,160500,1474564170,2275,2275,2275,2275,0
20231122,160400,1474564170,2275,2275,2275,2275,0
20231122,160300,1474564170,2275,2275,2275,2275,0
20231122,160200,1474564170,2275,2275,2275,2275,0
20231122,160100,1474564170,2275,2275,2275,2275,0
20231122,160000,1474564170,2275,2275,2275,2275,0
20231122,155900,1474564170,2275,2275,2275,2275,0
20231122,155800,1474564170,2275,2275,2275,2275,0
20231122,155700,1474564170,2275,2275,2275,2275,0
20231122,155600,1474564170,2275,2275,2275,2275,0
20231122,155500,1474564170,2275,2275,2275,2275,0
20231122,155400,1474564170,2275,2275,2275,2275,0
20231122,155300,1474564170,2275,2275,2275,2275,0
20231122,155200,1474564170,2275,2275,2275,2275,0
20231122,155100,1474564170,2275,2275,2275,2275,0
20231122,155000,1474564170,2275,2275,2275,2275,0
20231122,154900,1474564170,2275,2275,2275,2275,0
20231122,154800,1474564170,2275,2275,2275,2275,0
20231122,154700,1474564170,2275,2275,2275,2275,19568
20231122,154600,1474564170,2275,2275,2275,2275,0
20231122,154500,1474564170,2275,2275,2275,2275,0
20231122,154400,1474564170,2275,2275,2275,2275,0
20231122,154300,1474564170,2275,2275,2275,2275,0
20231122,154200,1474564170,2275,2275,2275,2275,0
20231122,154100,1474564170,2275,2275,2275,2275,0
20231122,154000,1474564170,2275,2275,2275,2275,0
20231122,153900,1474564170,2275,2275,2275,2275,0
20231122,153800,1474564170,2275,2275,2275,2275,0
20231122,153700,1474564170,2275,2275,2275,2275,0
20231122,153600,1474564170,2275,2275,2275,2275,0
20231122,153500,1474564170,2275,2275,2275,2275,0
20231122,153400,1474564170,2275,2275,2275,2275,0
20231122,153300,1474564170,2275,2275,2275,2275,0
20231122,153200,1474564170,2275,2275,2275,2275,0
20231122,153100,1474564170,2275,2275,2275,2275,0
20231122,153000,1474564170,2275,2275,2275,2275,19568
20231122,152900,1430046970,2285,2285,2285,2285,0
20231122,152800,1430046970,2285,2285,2285,2285,0
20231122,152700,1430046970,2285,2285,2285,2285,0
20231122,152600,1430046970,2285,2285,2285,2285,0
20231122,152500,1430046970,2285,2285,2285,2285,0
20231122,152400,1430046970,2285,2285,2285,2285,0
20231122,152300,1430046970,2285,2285,2285,2285,0
20231122,152200,1430046970,2285,2285,2285,2285,0
20231122,152100,1430046970,2285,2285,2285,2285,0
20231122,152000,1430046970,2285,2285,2285,2285,0
20231122,151900,1430046970,2285,2285,2285,2280,1260
20231122,151800,1427168370,2285,2280,2285,2275,3474
20231122,151700,1419246570,2280,2275,2280,2275,606
20231122,151600,1417867400,2280,2275,2280,2275,1867
20231122,151500,1413617140,2280,2280,2280,2280,1572
20231122,151400,1410032980,2280,2285,2285,2280,8677
20231122,151300,1390227405,2285,2285,2285,2280,462
20231122,151200,1389174035,2280,2280,2285,2280,1302
20231122,151100,1386205455,2285,2285,2285,2285,48
20231122,151000,1386095775,2285,2280,2285,2280,3198
20231122,150900,1378804330,2280,2280,2285,2280,5432
20231122,150800,1366419365,2285,2285,2285,2280,152
20231122,150700,1366072050,2285,2280,2285,2280,871
20231122,150600,1364086155,2280,2285,2285,2280,524
20231122,150500,1362891215,2285,2285,2285,2285,0
20231122,150400,1362891215,2285,2280,2285,2280,435
20231122,150300,1361899410,2285,2285,2285,2285,0
20231122,150200,1361899410,2285,2280,2285,2280,872
20231122,150100,1359911225,2280,2280,2280,2280,821
20231122,150000,1358039345,2280,2275,2280,2275,502
20231122,145900,1356896965,2280,2280,2280,2275,696
20231122,145800,1355312265,2280,2285,2285,2280,995
20231122,145700,1353043655,2280,2285,2285,2280,757
20231122,145600,1351316580,2285,2285,2285,2280,461
20231122,145500,1350265445,2285,2285,2285,2280,476
20231122,145400,1349177805,2285,2285,2285,2280,481
20231122,145300,1348080910,2285,2285,2285,2285,31
20231122,145200,1348010075,2285,2285,2285,2285,2
20231122,145100,1348005505,2285,2280,2285,2275,9082
20231122,145000,1327324780,2285,2275,2285,2275,4544
20231122,144900,1316965645,2280,2280,2280,2280,5047
20231122,144800,1305458485,2280,2280,2280,2275,608
20231122,144700,1304073430,2280,2275,2280,2275,2615
20231122,144600,1298115500,2275,2280,2280,2275,458
20231122,144500,1297073425,2275,2280,2280,2275,3267
20231122,144400,1289639980,2280,2275,2280,2275,1142
20231122,144300,1287041740,2275,2275,2285,2275,635
20231122,144200,1285597095,2285,2280,2285,2280,16410
20231122,144100,1248181790,2280,2285,2285,2280,1681
20231122,144000,1244348670,2285,2285,2285,2285,21
20231122,143900,1244300685,2285,2280,2285,2280,1250
20231122,143800,1241445625,2285,2285,2285,2280,699
20231122,143700,1239851620,2285,2280,2285,2280,5095
20231122,143600,1228234990,2280,2280,2285,2280,17382
20231122,143500,1188604015,2280,2280,2285,2280,1746
20231122,143400,1184622935,2280,2280,2280,2280,868
20231122,143300,1182643895,2280,2285,2285,2280,769
20231122,143200,1180890425,2280,2280,2285,2280,721
20231122,143100,1179246295,2285,2285,2285,2285,2411
20231122,143000,1173737160,2280,2280,2285,2280,673
20231122,142900,1172202715,2285,2280,2285,2280,673
20231122,142800,1170668265,2285,2285,2285,2285,199
20231122,142700,1170213550,2280,2285,2285,2280,1145
20231122,142600,1167602750,2280,2285,2285,2280,697
20231122,142500,1166013460,2285,2285,2285,2280,502
20231122,142400,1164868625,2285,2285,2285,2280,3302
20231122,142300,1157329740,2285,2285,2285,2280,801
20231122,142200,1155500645,2285,2285,2285,2285,151
20231122,142100,1155155610,2280,2285,2285,2280,289
20231122,142000,1154496680,2285,2280,2285,2280,672
20231122,141900,1152964515,2285,2280,2285,2280,599
20231122,141800,1151597970,2280,2285,2285,2280,453
20231122,141700,1150564050,2285,2285,2285,2285,4238
20231122,141600,1140880220,2285,2285,2285,2285,934
20231122,141500,1138746030,2285,2285,2285,2285,2671
20231122,141400,1132642795,2285,2285,2285,2285,237
20231122,141300,1132101250,2285,2285,2285,2285,1654
20231122,141200,1128321860,2285,2285,2285,2285,671
20231122,141100,1126788625,2285,2285,2285,2285,2106
20231122,141000,1121976415,2285,2285,2285,2285,1081
20231122,140900,1119506330,2285,2290,2290,2285,288
20231122,140800,1118848000,2290,2290,2290,2285,3764
20231122,140700,1110246790,2290,2285,2290,2285,10077
20231122,140600,1087220460,2285,2290,2290,2285,999
20231122,140500,1084937610,2290,2285,2290,2285,673
20231122,140400,1083399795,2285,2290,2290,2285,796
20231122,140300,1081580745,2285,2285,2285,2285,764
20231122,140200,1079835005,2285,2290,2290,2285,974
20231122,140100,1077607895,2285,2290,2290,2285,1386
20231122,140000,1074439890,2285,2285,2290,2285,1405
20231122,135900,1071227965,2285,2290,2290,2285,267
20231122,135800,1070617720,2285,2290,2290,2285,1484
20231122,135700,1067221525,2285,2285,2285,2285,672
20231122,135600,1065686005,2285,2290,2290,2285,1248
20231122,135500,1062829270,2290,2290,2290,2290,18
20231122,135400,1062788050,2285,2285,2290,2285,1622
20231122,135300,1059081770,2285,2285,2285,2285,1105
20231122,135200,1056556845,2290,2285,2290,2285,13675
20231122,135100,1025309445,2290,2290,2290,2290,578
20231122,135000,1023985825,2290,2290,2290,2290,7238
20231122,134900,1007410805,2295,2290,2295,2290,743
20231122,134800,1005706835,2290,2290,2290,2290,867
20231122,134700,1003721405,2290,2290,2295,2290,701
20231122,134600,1002116015,2290,2290,2295,2290,736
20231122,134500,1000430500,2295,2295,2295,2295,1
20231122,134400,1000428205,2290,2290,2295,2290,722
20231122,134300,998774575,2295,2290,2295,2290,741
20231122,134200,997075165,2290,2290,2290,2290,866
20231122,134100,995092025,2290,2290,2295,2290,673
20231122,134000,993550850,2295,2290,2295,2290,238
20231122,133900,993005825,2290,2290,2290,2290,682
20231122,133800,991444045,2295,2295,2295,2290,687
20231122,133700,989870740,2295,2290,2295,2290,2239
20231122,133600,984743420,2290,2290,2295,2290,895
20231122,133500,982693860,2290,2295,2295,2290,478
20231122,133400,981599040,2295,2290,2295,2290,680
20231122,133300,980041795,2290,2290,2290,2290,434
20231122,133200,979047935,2290,2295,2295,2290,976
20231122,133100,976811365,2295,2295,2295,2290,240
20231122,133000,976261755,2295,2295,2295,2295,102
20231122,132900,976027665,2290,2290,2290,2290,1104
20231122,132800,973499505,2295,2295,2295,2290,1060
20231122,132700,971071410,2295,2290,2295,2290,891
20231122,132600,969031005,2290,2290,2290,2290,237
20231122,132500,968488275,2295,2295,2295,2290,244
20231122,132400,967929485,2295,2295,2295,2295,1
20231122,132300,967927190,2290,2295,2295,2290,238
20231122,132200,967382165,2290,2285,2290,2285,2091
20231122,132100,962597130,2295,2285,2295,2285,7710
20231122,132000,944946705,2285,2290,2290,2285,238
20231122,131900,944402870,2285,2285,2290,2285,692
20231122,131800,942821550,2290,2290,2290,2285,474
20231122,131700,941738275,2285,2285,2290,2285,684
20231122,131600,940174285,2285,2285,2290,2285,672
20231122,131500,938638760,2290,2290,2290,2290,122
20231122,131400,938359380,2285,2290,2290,2285,255
20231122,131300,937776615,2290,2285,2290,2285,673
20231122,131200,936238805,2285,2290,2290,2285,293
20231122,131100,935568995,2285,2285,2285,2285,671
20231122,131000,934035760,2290,2285,2290,2285,238
20231122,130900,933491925,2290,2290,2290,2290,861
20231122,130800,931520235,2290,2290,2290,2290,238
20231122,130700,930975215,2295,2295,2295,2290,240
20231122,130600,930425600,2290,2295,2295,2290,1001
20231122,130500,928133305,2290,2295,2295,2290,2118
20231122,130400,923283080,2290,2285,2290,2285,240
20231122,130300,922734665,2285,2285,2285,2285,0
20231122,130200,922734665,2285,2290,2290,2285,8138
20231122,130100,904136835,2295,2295,2295,2285,251
20231122,130000,903563160,2290,2290,2290,2290,29108
20231122,125900,836905840,2290,2290,2295,2290,707
20231122,125800,835286310,2290,2290,2290,2290,652
20231122,125700,833793230,2295,2295,2295,2295,1222
20231122,125600,830988740,2295,2295,2295,2295,0
20231122,125500,830988740,2295,2295,2295,2295,1616
20231122,125400,827280020,2295,2295,2295,2295,4238
20231122,125300,817553810,2300,2300,2300,2300,0
20231122,125200,817553810,2300,2295,2300,2295,242
20231122,125100,816998400,2295,2295,2300,2295,1742
20231122,125000,813000485,2295,2295,2295,2295,7
20231122,124900,812984420,2295,2295,2295,2295,738
20231122,124800,811290710,2300,2300,2300,2295,260
20231122,124700,810693995,2295,2295,2300,2295,536
20231122,124600,809463870,2295,2295,2295,2295,238
20231122,124500,808917660,2300,2295,2300,2295,355
20231122,124400,808102915,2300,2300,2300,2295,60
20231122,124300,807965110,2300,2300,2300,2295,3099
20231122,124200,800840400,2300,2300,2305,2300,7077
20231122,124100,784563290,2305,2305,2305,2300,134
20231122,124000,784255075,2300,2305,2305,2300,285
20231122,123900,783599565,2300,2300,2300,2300,247
20231122,123800,783031465,2305,2305,2305,2305,2
20231122,123700,783026855,2305,2300,2305,2300,447
20231122,123600,781998315,2305,2300,2305,2300,238
20231122,123500,781450910,2305,2305,2305,2305,10
20231122,123400,781427860,2305,2300,2305,2300,4430
20231122,123300,771238855,2300,2295,2300,2295,368
20231122,123200,770393640,2300,2295,2300,2295,12721
20231122,123100,741148945,2295,2290,2300,2290,948
20231122,123000,738974495,2300,2295,2300,2295,893
20231122,122900,736925055,2295,2295,2295,2295,70
20231122,122800,736764405,2295,2295,2295,2295,1702
20231122,122700,732858315,2295,2290,2295,2290,243
20231122,122600,732301820,2295,2295,2295,2295,222
20231122,122500,731792330,2290,2295,2295,2290,1978
20231122,122400,727254005,2290,2290,2290,2290,238
20231122,122300,726708985,2290,2290,2290,2290,0
20231122,122200,726708985,2290,2295,2295,2290,253
20231122,122100,726129535,2295,2290,2295,2290,240
20231122,122000,725579925,2295,2295,2295,2295,5
20231122,121900,725568450,2290,2290,2290,2290,1237
20231122,121800,722735720,2290,2290,2290,2290,238
20231122,121700,722190700,2295,2295,2295,2295,110
20231122,121600,721938250,2295,2290,2295,2290,240
20231122,121500,721388640,2290,2290,2290,2290,238
20231122,121400,720843620,2290,2290,2290,2290,0
20231122,121300,720843620,2290,2295,2295,2290,15264
20231122,121200,685813925,2290,2285,2290,2285,1657
20231122,121100,682020585,2285,2285,2285,2285,0
20231122,121000,682020585,2285,2290,2290,2285,458
20231122,120900,680973705,2285,2285,2285,2285,1348
20231122,120800,677893525,2290,2285,2290,2285,2
20231122,120700,677888950,2285,2290,2290,2285,242
20231122,120600,677335960,2290,2290,2290,2285,1218
20231122,120500,674547275,2295,2295,2295,2290,1228
20231122,120400,671735140,2285,2290,2290,2285,1492
20231122,120300,668319650,2290,2285,2290,2285,1272
20231122,120200,665408130,2285,2285,2285,2285,21
20231122,120100,665360145,2285,2285,2285,2285,238
20231122,120000,664816315,2285,2295,2295,2285,241
20231122,115900,664265590,2295,2285,2295,2285,3198
20231122,115800,656943355,2290,2290,2290,2290,114
20231122,115700,656682295,2285,2290,2290,2285,531
20231122,115600,655467600,2290,2285,2290,2285,248
20231122,115500,654900870,2285,2285,2285,2285,0
20231122,115400,654900870,2285,2285,2285,2285,237
20231122,115300,654359325,2285,2285,2290,2285,2140
20231122,115200,649469415,2285,2285,2285,2285,10
20231122,115100,649446565,2285,2290,2290,2285,577
20231122,115000,648126620,2290,2290,2290,2285,339
20231122,114900,647351500,2290,2290,2290,2290,100
20231122,114800,647122500,2285,2290,2290,2285,293
20231122,114700,646452770,2285,2285,2285,2285,238
20231122,114600,645908940,2285,2290,2290,2285,153
20231122,114500,645558575,2285,2290,2290,2285,496
20231122,114400,644423925,2285,2285,2285,2285,2301
20231122,114300,639166140,2285,2290,2290,2285,51
20231122,114200,639049355,2290,2290,2290,2285,372
20231122,114100,638198665,2290,2285,2290,2285,251
20231122,114000,637625060,2285,2285,2285,2285,0
20231122,113900,637625060,2285,2290,2290,2285,239
20231122,113800,637078940,2285,2285,2285,2285,248
20231122,113700,636512260,2290,2290,2290,2290,100
20231122,113600,636283260,2290,2285,2290,2285,386
20231122,113500,635400510,2290,2290,2290,2290,45
20231122,113400,635297460,2290,2290,2290,2290,3078
20231122,113300,628248840,2285,2285,2285,2285,276
20231122,113200,627618180,2285,2285,2285,2285,237
20231122,113100,627076635,2290,2285,2290,2285,409
20231122,113000,626141520,2285,2290,2290,2285,311
20231122,112900,625430520,2290,2285,2290,2285,737
20231122,112800,623743975,2285,2290,2290,2285,562
20231122,112700,622459305,2290,2290,2290,2285,488
20231122,112600,621342975,2290,2285,2290,2285,393
20231122,112500,620444195,2285,2285,2285,2285,5250
20231122,112400,608447945,2290,2290,2290,2285,468
20231122,112300,607377620,2290,2285,2290,2285,239
20231122,112200,606831500,2290,2290,2290,2290,52
20231122,112100,606712420,2285,2290,2290,2285,275
20231122,112000,606083945,2285,2290,2290,2285,259
20231122,111900,605492125,2285,2290,2290,2285,48
20231122,111800,605382440,2285,2290,2290,2285,342
20231122,111700,604600445,2290,2290,2290,2285,439
20231122,111600,603596325,2290,2290,2290,2285,5
20231122,111500,603584880,2285,2290,2290,2285,251
20231122,111400,603011275,2285,2285,2285,2285,239
20231122,111300,602465160,2285,2285,2285,2285,0
20231122,111200,602465160,2285,2285,2285,2285,237
20231122,111100,601923615,2290,2290,2290,2290,9391
20231122,111000,580418225,2295,2290,2295,2290,51
20231122,110900,580301430,2290,2290,2290,2290,237
20231122,110800,579758700,2290,2290,2290,2290,1238
20231122,110700,576923680,2290,2290,2290,2290,0
20231122,110600,576923680,2290,2295,2295,2290,238
20231122,110500,576378655,2295,2290,2295,2290,451
20231122,110400,575345860,2295,2290,2295,2290,239
20231122,110300,574798545,2290,2295,2295,2290,3214
20231122,110200,567438165,2290,2290,2290,2290,337
20231122,110100,566666435,2295,2290,2295,2290,1270
20231122,110000,563758125,2295,2295,2295,2295,7
20231122,105900,563742060,2295,2295,2295,2290,252
20231122,105800,563164905,2295,2290,2295,2290,278
20231122,105700,562528085,2295,2295,2295,2295,2340
20231122,105600,557157785,2290,2290,2290,2290,669
20231122,105500,555625775,2295,2290,2295,2290,269
20231122,105400,555009615,2290,2290,2290,2290,1000
20231122,105300,552719615,2290,2290,2295,2290,1257
20231122,105200,549840985,2290,2290,2290,2290,738
20231122,105100,548150965,2290,2295,2295,2290,3119
20231122,105000,541008405,2295,2295,2295,2290,242
20231122,104900,540454200,2290,2290,2290,2290,2825
20231122,104800,533984950,2290,2295,2295,2290,12
20231122,104700,533957465,2290,2295,2295,2290,238
20231122,104600,533412440,2290,2290,2295,2290,345
20231122,104500,532622285,2295,2295,2295,2290,228
20231122,104400,532099525,2295,2295,2295,2290,240
20231122,104300,531549915,2295,2295,2295,2290,291
20231122,104200,530883255,2295,2295,2295,2295,10
20231122,104100,530860305,2295,2295,2295,2290,281
20231122,104000,530216600,2295,2290,2295,2290,268
20231122,103900,529602725,2290,2290,2290,2290,261
20231122,103800,529005035,2290,2290,2290,2290,738
20231122,103700,527315015,2290,2290,2290,2290,237
20231122,103600,526772285,2295,2295,2295,2295,64
20231122,103500,526625405,2290,2290,2290,2290,1159
20231122,103400,523971295,2295,2290,2295,2290,238
20231122,103300,523426270,2295,2295,2295,2295,234
20231122,103200,522889240,2295,2290,2295,2290,549
20231122,103100,521631475,2295,2285,2295,2285,2859
20231122,103000,515088145,2290,2290,2290,2290,306
20231122,102900,514387405,2290,2290,2290,2285,271
20231122,102800,513768005,2290,2290,2290,2285,622
20231122,102700,512345015,2290,2290,2290,2290,7
20231122,102600,512328985,2285,2290,2290,2285,1972
20231122,102500,507816475,2290,2290,2290,2285,339
20231122,102400,507041350,2290,2285,2290,2285,8751
20231122,102300,487045300,2285,2290,2290,2285,446
20231122,102200,486025355,2290,2295,2295,2285,565
20231122,102100,484733475,2295,2295,2295,2295,102
20231122,102000,484499385,2285,2290,2290,2285,739
20231122,101900,482808265,2290,2285,2290,2285,1147
20231122,101800,480182830,2290,2290,2290,2290,50
20231122,101700,480068330,2285,2290,2290,2285,1277
20231122,101600,477147835,2290,2285,2290,2285,468
20231122,101500,476077305,2290,2285,2290,2285,853
20231122,101400,474124885,2285,2285,2285,2285,545
20231122,101300,472879560,2285,2290,2290,2285,240
20231122,101200,472331150,2290,2290,2290,2290,132
20231122,101100,472028870,2285,2290,2290,2285,2148
20231122,101000,467113635,2285,2290,2290,2285,3136
20231122,100900,459937180,2285,2285,2290,2285,1131
20231122,100800,457350780,2285,2295,2295,2285,17049
20231122,100700,418309635,2295,2295,2300,2290,349
20231122,100600,417509865,2295,2290,2295,2290,3319
20231122,100500,409893945,2295,2295,2295,2295,170
20231122,100400,409503795,2295,2295,2295,2290,335
20231122,100300,408736160,2295,2295,2295,2290,2205
20231122,100200,403676875,2295,2295,2295,2290,1098
20231122,100100,401156975,2295,2295,2295,2290,1645
20231122,100000,397389885,2290,2290,2295,2290,2289
20231122,095900,392147820,2290,2295,2295,2290,80
20231122,095800,391964470,2290,2295,2295,2290,1100
20231122,095700,389442470,2295,2290,2295,2290,1066
20231122,095600,386997190,2295,2295,2295,2290,1380
20231122,095500,383835090,2295,2290,2300,2290,677
20231122,095400,382284595,2295,2295,2295,2290,761
20231122,095300,380539290,2295,2300,2300,2295,30
20231122,095200,380470435,2300,2300,2300,2290,240
20231122,095100,379920805,2290,2300,2300,2290,3967
20231122,095000,370827575,2290,2300,2300,2290,8
20231122,094900,370809185,2290,2300,2300,2290,10265
20231122,094800,347302270,2300,2295,2300,2290,3096
20231122,094700,340187900,2295,2295,2295,2295,643
20231122,094600,338712215,2295,2295,2300,2295,363
20231122,094500,337879125,2295,2295,2300,2290,556
20231122,094400,336604780,2300,2295,2300,2290,2404
20231122,094300,331087850,2295,2300,2300,2295,5524
20231122,094200,318410225,2300,2295,2300,2295,1241
20231122,094100,315562115,2295,2295,2295,2295,322
20231122,094000,314823125,2295,2300,2300,2295,2801
20231122,093900,308382015,2305,2300,2305,2300,2225
20231122,093800,303264510,2300,2300,2300,2300,19
20231122,093700,303220810,2300,2300,2300,2295,330
20231122,093600,302463195,2300,2300,2300,2300,1098
20231122,093500,299937795,2305,2300,2305,2300,3040
20231122,093400,292930790,2295,2305,2305,2295,763
20231122,093300,291176110,2305,2300,2305,2300,283
20231122,093200,290525175,2300,2300,2305,2295,3025
20231122,093100,283568345,2300,2300,2300,2295,410
20231122,093000,282627090,2300,2290,2300,2290,317
20231122,092900,281901015,2295,2300,2300,2295,21
20231122,092800,281852815,2290,2300,2300,2290,653
20231122,092700,280353295,2300,2300,2300,2290,377
20231122,092600,279488955,2300,2300,2300,2300,11
20231122,092500,279463655,2290,2295,2300,2290,551
20231122,092400,278200655,2295,2290,2295,2285,7699
20231122,092300,260588520,2290,2285,2290,2285,563
20231122,092200,259300475,2280,2290,2290,2280,6785
20231122,092100,243805000,2290,2290,2290,2285,2639
20231122,092000,237764570,2290,2285,2290,2285,6505
20231122,091900,222898115,2285,2290,2290,2285,3816
20231122,091800,214163605,2290,2290,2290,2285,1862
20231122,091700,209900815,2290,2290,2295,2290,7698
20231122,091600,192272045,2290,2290,2295,2290,550
20231122,091500,191012230,2290,2295,2295,2290,7842
20231122,091400,173048635,2295,2295,2295,2290,355
20231122,091300,172235605,2290,2295,2295,2290,1946
20231122,091200,167770845,2290,2295,2300,2290,8053
20231122,091100,149308045,2295,2290,2300,2290,5415
20231122,091000,136891565,2300,2295,2300,2290,3853
20231122,090900,128053990,2300,2295,2305,2290,4022
20231122,090800,118838755,2295,2300,2305,2295,19957
20231122,090700,72966885,2305,2310,2310,2305,5611
20231122,090600,60033280,2310,2305,2310,2305,79
20231122,090500,59851180,2310,2310,2310,2305,1330
20231122,090400,56785465,2305,2310,2310,2300,1930
20231122,090300,52342775,2300,2305,2310,2300,4863
20231122,090200,41146310,2305,2320,2320,2305,2539
20231122,090100,35284055,2305,2310,2320,2300,5048
20231122,090000,23618180,2325,2305,2325,2305,10244