stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,194700,1948303730,2315,2315,2315,2315,8049
20231123,194600,1948303730,2315,2315,2315,2315,0
20231123,194500,1948303730,2315,2315,2315,2315,0
20231123,194400,1948303730,2315,2315,2315,2315,0
20231123,194300,1948303730,2315,2315,2315,2315,0
20231123,194200,1948303730,2315,2315,2315,2315,0
20231123,194100,1948303730,2315,2315,2315,2315,0
20231123,194000,1948303730,2315,2315,2315,2315,0
20231123,193900,1948303730,2315,2315,2315,2315,0
20231123,193800,1948303730,2315,2315,2315,2315,0
20231123,193700,1948303730,2315,2315,2315,2315,0
20231123,193600,1948303730,2315,2315,2315,2315,0
20231123,193500,1948303730,2315,2315,2315,2315,0
20231123,193400,1948303730,2315,2315,2315,2315,0
20231123,193300,1948303730,2315,2315,2315,2315,0
20231123,193200,1948303730,2315,2315,2315,2315,0
20231123,193100,1948303730,2315,2315,2315,2315,0
20231123,193000,1948303730,2315,2315,2315,2315,0
20231123,192900,1948303730,2315,2315,2315,2315,0
20231123,192800,1948303730,2315,2315,2315,2315,0
20231123,192700,1948303730,2315,2315,2315,2315,0
20231123,192600,1948303730,2315,2315,2315,2315,0
20231123,192500,1948303730,2315,2315,2315,2315,0
20231123,192400,1948303730,2315,2315,2315,2315,0
20231123,192300,1948303730,2315,2315,2315,2315,0
20231123,192200,1948303730,2315,2315,2315,2315,0
20231123,192100,1948303730,2315,2315,2315,2315,0
20231123,192000,1948303730,2315,2315,2315,2315,0
20231123,191900,1948303730,2315,2315,2315,2315,0
20231123,191800,1948303730,2315,2315,2315,2315,0
20231123,191700,1948303730,2315,2315,2315,2315,8049
20231123,191600,1948303730,2315,2315,2315,2315,0
20231123,191500,1948303730,2315,2315,2315,2315,0
20231123,191400,1948303730,2315,2315,2315,2315,0
20231123,191300,1948303730,2315,2315,2315,2315,0
20231123,191200,1948303730,2315,2315,2315,2315,0
20231123,191100,1948303730,2315,2315,2315,2315,0
20231123,191000,1948303730,2315,2315,2315,2315,0
20231123,190900,1948303730,2315,2315,2315,2315,0
20231123,190800,1948303730,2315,2315,2315,2315,0
20231123,190700,1948303730,2315,2315,2315,2315,0
20231123,190600,1948303730,2315,2315,2315,2315,0
20231123,190500,1948303730,2315,2315,2315,2315,0
20231123,190400,1948303730,2315,2315,2315,2315,0
20231123,190300,1948303730,2315,2315,2315,2315,0
20231123,190200,1948303730,2315,2315,2315,2315,0
20231123,190100,1948303730,2315,2315,2315,2315,0
20231123,190000,1948303730,2315,2315,2315,2315,0
20231123,185900,1948303730,2315,2315,2315,2315,0
20231123,185800,1948303730,2315,2315,2315,2315,0
20231123,185700,1948303730,2315,2315,2315,2315,0
20231123,185600,1948303730,2315,2315,2315,2315,0
20231123,185500,1948303730,2315,2315,2315,2315,0
20231123,185400,1948303730,2315,2315,2315,2315,0
20231123,185300,1948303730,2315,2315,2315,2315,0
20231123,185200,1948303730,2315,2315,2315,2315,0
20231123,185100,1948303730,2315,2315,2315,2315,0
20231123,185000,1948303730,2315,2315,2315,2315,0
20231123,184900,1948303730,2315,2315,2315,2315,0
20231123,184800,1948303730,2315,2315,2315,2315,0
20231123,184700,1948303730,2315,2315,2315,2315,8049
20231123,184600,1948303730,2315,2315,2315,2315,0
20231123,184500,1948303730,2315,2315,2315,2315,0
20231123,184400,1948303730,2315,2315,2315,2315,0
20231123,184300,1948303730,2315,2315,2315,2315,0
20231123,184200,1948303730,2315,2315,2315,2315,0
20231123,184100,1948303730,2315,2315,2315,2315,0
20231123,184000,1948303730,2315,2315,2315,2315,0
20231123,183900,1948303730,2315,2315,2315,2315,0
20231123,183800,1948303730,2315,2315,2315,2315,0
20231123,183700,1948303730,2315,2315,2315,2315,0
20231123,183600,1948303730,2315,2315,2315,2315,0
20231123,183500,1948303730,2315,2315,2315,2315,0
20231123,183400,1948303730,2315,2315,2315,2315,0
20231123,183300,1948303730,2315,2315,2315,2315,0
20231123,183200,1948303730,2315,2315,2315,2315,0
20231123,183100,1948303730,2315,2315,2315,2315,0
20231123,183000,1948303730,2315,2315,2315,2315,0
20231123,182900,1948303730,2315,2315,2315,2315,0
20231123,182800,1948303730,2315,2315,2315,2315,0
20231123,182700,1948303730,2315,2315,2315,2315,0
20231123,182600,1948303730,2315,2315,2315,2315,0
20231123,182500,1948303730,2315,2315,2315,2315,0
20231123,182400,1948303730,2315,2315,2315,2315,0
20231123,182300,1948303730,2315,2315,2315,2315,0
20231123,182200,1948303730,2315,2315,2315,2315,0
20231123,182100,1948303730,2315,2315,2315,2315,0
20231123,182000,1948303730,2315,2315,2315,2315,0
20231123,181900,1948303730,2315,2315,2315,2315,0
20231123,181800,1948303730,2315,2315,2315,2315,0
20231123,181700,1948303730,2315,2315,2315,2315,8049
20231123,181600,1948303730,2315,2315,2315,2315,0
20231123,181500,1948303730,2315,2315,2315,2315,0
20231123,181400,1948303730,2315,2315,2315,2315,0
20231123,181300,1948303730,2315,2315,2315,2315,0
20231123,181200,1948303730,2315,2315,2315,2315,0
20231123,181100,1948303730,2315,2315,2315,2315,0
20231123,181000,1948303730,2315,2315,2315,2315,0
20231123,180900,1948303730,2315,2315,2315,2315,0
20231123,180800,1948303730,2315,2315,2315,2315,0
20231123,180700,1948303730,2315,2315,2315,2315,0
20231123,180600,1948303730,2315,2315,2315,2315,0
20231123,180500,1948303730,2315,2315,2315,2315,0
20231123,180400,1948303730,2315,2315,2315,2315,0
20231123,180300,1948303730,2315,2315,2315,2315,0
20231123,180200,1948303730,2315,2315,2315,2315,0
20231123,180100,1948303730,2315,2315,2315,2315,0
20231123,180000,1948303730,2315,2315,2315,2315,0
20231123,175900,1948303730,2315,2315,2315,2315,0
20231123,175800,1948303730,2315,2315,2315,2315,0
20231123,175700,1948303730,2315,2315,2315,2315,0
20231123,175600,1948303730,2315,2315,2315,2315,0
20231123,175500,1948303730,2315,2315,2315,2315,0
20231123,175400,1948303730,2315,2315,2315,2315,0
20231123,175300,1948303730,2315,2315,2315,2315,0
20231123,175200,1948303730,2315,2315,2315,2315,0
20231123,175100,1948303730,2315,2315,2315,2315,0
20231123,175000,1948303730,2315,2315,2315,2315,0
20231123,174900,1948303730,2315,2315,2315,2315,0
20231123,174800,1948303730,2315,2315,2315,2315,0
20231123,174700,1948303730,2315,2315,2315,2315,8049
20231123,174600,1948303730,2315,2315,2315,2315,0
20231123,174500,1948303730,2315,2315,2315,2315,0
20231123,174400,1948303730,2315,2315,2315,2315,0
20231123,174300,1948303730,2315,2315,2315,2315,0
20231123,174200,1948303730,2315,2315,2315,2315,0
20231123,174100,1948303730,2315,2315,2315,2315,0
20231123,174000,1948303730,2315,2315,2315,2315,0
20231123,173900,1948303730,2315,2315,2315,2315,0
20231123,173800,1948303730,2315,2315,2315,2315,0
20231123,173700,1948303730,2315,2315,2315,2315,0
20231123,173600,1948303730,2315,2315,2315,2315,0
20231123,173500,1948303730,2315,2315,2315,2315,0
20231123,173400,1948303730,2315,2315,2315,2315,0
20231123,173300,1948303730,2315,2315,2315,2315,0
20231123,173200,1948303730,2315,2315,2315,2315,0
20231123,173100,1948303730,2315,2315,2315,2315,0
20231123,173000,1948303730,2315,2315,2315,2315,0
20231123,172900,1948303730,2315,2315,2315,2315,0
20231123,172800,1948303730,2315,2315,2315,2315,0
20231123,172700,1948303730,2315,2315,2315,2315,0
20231123,172600,1948303730,2315,2315,2315,2315,0
20231123,172500,1948303730,2315,2315,2315,2315,0
20231123,172400,1948303730,2315,2315,2315,2315,0
20231123,172300,1948303730,2315,2315,2315,2315,0
20231123,172200,1948303730,2315,2315,2315,2315,0
20231123,172100,1948303730,2315,2315,2315,2315,0
20231123,172000,1948303730,2315,2315,2315,2315,0
20231123,171900,1948303730,2315,2315,2315,2315,0
20231123,171800,1948303730,2315,2315,2315,2315,0
20231123,171700,1948303730,2315,2315,2315,2315,8049
20231123,171600,1948303730,2315,2315,2315,2315,0
20231123,171500,1948303730,2315,2315,2315,2315,0
20231123,171400,1948303730,2315,2315,2315,2315,0
20231123,171300,1948303730,2315,2315,2315,2315,0
20231123,171200,1948303730,2315,2315,2315,2315,0
20231123,171100,1948303730,2315,2315,2315,2315,0
20231123,171000,1948303730,2315,2315,2315,2315,0
20231123,170900,1948303730,2315,2315,2315,2315,0
20231123,170800,1948303730,2315,2315,2315,2315,0
20231123,170700,1948303730,2315,2315,2315,2315,0
20231123,170600,1948303730,2315,2315,2315,2315,0
20231123,170500,1948303730,2315,2315,2315,2315,0
20231123,170400,1948303730,2315,2315,2315,2315,0
20231123,170300,1948303730,2315,2315,2315,2315,0
20231123,170200,1948303730,2315,2315,2315,2315,0
20231123,170100,1948303730,2315,2315,2315,2315,0
20231123,170000,1948303730,2315,2315,2315,2315,0
20231123,165900,1948303730,2315,2315,2315,2315,0
20231123,165800,1948303730,2315,2315,2315,2315,0
20231123,165700,1948303730,2315,2315,2315,2315,0
20231123,165600,1948303730,2315,2315,2315,2315,0
20231123,165500,1948303730,2315,2315,2315,2315,0
20231123,165400,1948303730,2315,2315,2315,2315,0
20231123,165300,1948303730,2315,2315,2315,2315,0
20231123,165200,1948303730,2315,2315,2315,2315,0
20231123,165100,1948303730,2315,2315,2315,2315,0
20231123,165000,1948303730,2315,2315,2315,2315,0
20231123,164900,1948303730,2315,2315,2315,2315,0
20231123,164800,1948303730,2315,2315,2315,2315,0
20231123,164700,1948303730,2315,2315,2315,2315,8049
20231123,164600,1948303730,2315,2315,2315,2315,0
20231123,164500,1948303730,2315,2315,2315,2315,0
20231123,164400,1948303730,2315,2315,2315,2315,0
20231123,164300,1948303730,2315,2315,2315,2315,0
20231123,164200,1948303730,2315,2315,2315,2315,0
20231123,164100,1948303730,2315,2315,2315,2315,0
20231123,164000,1948303730,2315,2315,2315,2315,0
20231123,163900,1948303730,2315,2315,2315,2315,0
20231123,163800,1948303730,2315,2315,2315,2315,0
20231123,163700,1948303730,2315,2315,2315,2315,0
20231123,163600,1948303730,2315,2315,2315,2315,0
20231123,163500,1948303730,2315,2315,2315,2315,0
20231123,163400,1948303730,2315,2315,2315,2315,0
20231123,163300,1948303730,2315,2315,2315,2315,0
20231123,163200,1948303730,2315,2315,2315,2315,0
20231123,163100,1948303730,2315,2315,2315,2315,0
20231123,163000,1948303730,2315,2315,2315,2315,0
20231123,162900,1948303730,2315,2315,2315,2315,0
20231123,162800,1948303730,2315,2315,2315,2315,0
20231123,162700,1948303730,2315,2315,2315,2315,0
20231123,162600,1948303730,2315,2315,2315,2315,0
20231123,162500,1948303730,2315,2315,2315,2315,0
20231123,162400,1948303730,2315,2315,2315,2315,0
20231123,162300,1948303730,2315,2315,2315,2315,0
20231123,162200,1948303730,2315,2315,2315,2315,0
20231123,162100,1948303730,2315,2315,2315,2315,0
20231123,162000,1948303730,2315,2315,2315,2315,0
20231123,161900,1948303730,2315,2315,2315,2315,0
20231123,161800,1948303730,2315,2315,2315,2315,0
20231123,161700,1948303730,2315,2315,2315,2315,8049
20231123,161600,1948303730,2315,2315,2315,2315,0
20231123,161500,1948303730,2315,2315,2315,2315,0
20231123,161400,1948303730,2315,2315,2315,2315,0
20231123,161300,1948303730,2315,2315,2315,2315,0
20231123,161200,1948303730,2315,2315,2315,2315,0
20231123,161100,1948303730,2315,2315,2315,2315,0
20231123,161000,1948303730,2315,2315,2315,2315,0
20231123,160900,1948303730,2315,2315,2315,2315,0
20231123,160800,1948303730,2315,2315,2315,2315,0
20231123,160700,1948303730,2315,2315,2315,2315,0
20231123,160600,1948303730,2315,2315,2315,2315,0
20231123,160500,1948303730,2315,2315,2315,2315,0
20231123,160400,1948303730,2315,2315,2315,2315,0
20231123,160300,1948303730,2315,2315,2315,2315,0
20231123,160200,1948303730,2315,2315,2315,2315,0
20231123,160100,1948303730,2315,2315,2315,2315,0
20231123,160000,1948303730,2315,2315,2315,2315,0
20231123,155900,1948303730,2315,2315,2315,2315,0
20231123,155800,1948303730,2315,2315,2315,2315,0
20231123,155700,1948303730,2315,2315,2315,2315,0
20231123,155600,1948303730,2315,2315,2315,2315,0
20231123,155500,1948303730,2315,2315,2315,2315,0
20231123,155400,1948303730,2315,2315,2315,2315,0
20231123,155300,1948303730,2315,2315,2315,2315,0
20231123,155200,1948303730,2315,2315,2315,2315,0
20231123,155100,1948303730,2315,2315,2315,2315,0
20231123,155000,1948303730,2315,2315,2315,2315,0
20231123,154900,1948303730,2315,2315,2315,2315,0
20231123,154800,1948303730,2315,2315,2315,2315,0
20231123,154700,1948303730,2315,2315,2315,2315,8049
20231123,154600,1948303730,2315,2315,2315,2315,0
20231123,154500,1948303730,2315,2315,2315,2315,0
20231123,154400,1948303730,2315,2315,2315,2315,0
20231123,154300,1948303730,2315,2315,2315,2315,0
20231123,154200,1948303730,2315,2315,2315,2315,0
20231123,154100,1948303730,2315,2315,2315,2315,0
20231123,154000,1948303730,2315,2315,2315,2315,0
20231123,153900,1948303730,2315,2315,2315,2315,0
20231123,153800,1948303730,2315,2315,2315,2315,0
20231123,153700,1948303730,2315,2315,2315,2315,0
20231123,153600,1948303730,2315,2315,2315,2315,0
20231123,153500,1948303730,2315,2315,2315,2315,0
20231123,153400,1948303730,2315,2315,2315,2315,0
20231123,153300,1948303730,2315,2315,2315,2315,0
20231123,153200,1948303730,2315,2315,2315,2315,0
20231123,153100,1948303730,2315,2315,2315,2315,0
20231123,153000,1948303730,2315,2315,2315,2315,8049
20231123,152900,1929670295,2320,2320,2320,2320,0
20231123,152800,1929670295,2320,2320,2320,2320,0
20231123,152700,1929670295,2320,2320,2320,2320,0
20231123,152600,1929670295,2320,2320,2320,2320,0
20231123,152500,1929670295,2320,2320,2320,2320,0
20231123,152400,1929670295,2320,2320,2320,2320,0
20231123,152300,1929670295,2320,2320,2320,2320,0
20231123,152200,1929670295,2320,2320,2320,2320,0
20231123,152100,1929670295,2320,2320,2320,2320,0
20231123,152000,1929670295,2320,2320,2320,2320,0
20231123,151900,1929670295,2320,2310,2320,2310,1831
20231123,151800,1925428895,2315,2320,2320,2315,321
20231123,151700,1924685675,2320,2315,2320,2310,776
20231123,151600,1922891990,2320,2310,2320,2310,460
20231123,151500,1921827095,2315,2320,2320,2315,421
20231123,151400,1920851760,2315,2320,2320,2315,194
20231123,151300,1920402640,2310,2320,2320,2310,853
20231123,151200,1918431895,2320,2315,2320,2310,422
20231123,151100,1917456065,2315,2310,2320,2310,523
20231123,151000,1916245790,2315,2315,2320,2310,429
20231123,150900,1915254250,2310,2305,2315,2305,9766
20231123,150800,1892695475,2310,2315,2315,2310,1842
20231123,150700,1888440445,2315,2310,2315,2310,579
20231123,150600,1887101840,2315,2310,2320,2310,1665
20231123,150500,1883249970,2315,2310,2315,2310,2369
20231123,150400,1877777040,2320,2310,2320,2310,1692
20231123,150300,1873865180,2310,2320,2325,2310,11221
20231123,150200,1847903240,2325,2325,2325,2320,1440
20231123,150100,1844558595,2325,2325,2330,2320,2334
20231123,150000,1839143455,2325,2325,2330,2325,881
20231123,145900,1837094025,2325,2325,2325,2320,397
20231123,145800,1836172615,2320,2330,2330,2320,1498
20231123,145700,1832689365,2330,2325,2330,2320,2871
20231123,145600,1826014675,2330,2330,2330,2325,395
20231123,145500,1825095590,2330,2330,2335,2325,1355
20231123,145400,1821942635,2335,2340,2340,2330,218
20231123,145300,1821432535,2330,2340,2340,2330,674
20231123,145200,1819859480,2340,2330,2340,2325,355
20231123,145100,1819031640,2330,2335,2340,2330,719
20231123,145000,1817353325,2340,2335,2340,2335,265
20231123,144900,1816734115,2340,2330,2340,2330,442
20231123,144800,1815703715,2335,2330,2335,2330,1207
20231123,144700,1812889285,2335,2335,2335,2330,509
20231123,144600,1811702235,2335,2325,2335,2325,323
20231123,144500,1810951250,2335,2330,2335,2325,511
20231123,144400,1809760990,2330,2335,2335,2325,473
20231123,144300,1808658505,2335,2330,2335,2330,1130
20231123,144200,1806024085,2335,2330,2335,2330,528
20231123,144100,1804792065,2335,2340,2345,2330,8913
20231123,144000,1783977410,2335,2345,2345,2335,736
20231123,143900,1782256710,2335,2340,2340,2335,394
20231123,143800,1781336260,2345,2335,2345,2335,1064
20231123,143700,1778849680,2335,2335,2340,2335,1304
20231123,143600,1775804170,2330,2330,2340,2330,1994
20231123,143500,1771156885,2345,2340,2345,2340,14244
20231123,143400,1737824900,2345,2345,2345,2345,292
20231123,143300,1737140160,2345,2350,2350,2340,871
20231123,143200,1735099205,2345,2345,2345,2340,709
20231123,143100,1733437815,2350,2350,2350,2345,2343
20231123,143000,1727932635,2345,2340,2345,2340,6662
20231123,142900,1712313735,2340,2335,2340,2335,3953
20231123,142800,1703072090,2335,2335,2335,2335,180
20231123,142700,1702651790,2340,2335,2340,2335,388
20231123,142600,1701744740,2335,2340,2340,2335,1299
20231123,142500,1698709440,2335,2335,2335,2335,364
20231123,142400,1697859500,2335,2335,2340,2335,307
20231123,142300,1697142520,2330,2335,2335,2330,455
20231123,142200,1696081845,2335,2330,2340,2330,1732
20231123,142100,1692040635,2340,2335,2340,2330,350
20231123,142000,1691224960,2340,2330,2340,2330,539
20231123,141900,1689966930,2335,2340,2340,2330,861
20231123,141800,1687955880,2330,2335,2335,2330,349
20231123,141700,1687142705,2330,2335,2335,2330,1662
20231123,141600,1683268740,2330,2335,2335,2330,176
20231123,141500,1682858655,2330,2335,2340,2330,962
20231123,141400,1680611515,2340,2340,2340,2340,920
20231123,141300,1678458715,2340,2335,2340,2335,445
20231123,141200,1677418530,2335,2340,2340,2330,1098
20231123,141100,1674854490,2340,2335,2340,2335,309
20231123,141000,1674132305,2335,2340,2340,2335,391
20231123,140900,1673218250,2335,2335,2335,2335,3846
20231123,140800,1664237840,2340,2340,2340,2335,1136
20231123,140700,1661583780,2340,2330,2340,2330,1043
20231123,140600,1659148530,2335,2330,2335,2330,389
20231123,140500,1658241085,2325,2340,2340,2325,1429
20231123,140400,1654907905,2335,2335,2340,2335,1011
20231123,140300,1652546525,2335,2340,2340,2335,476
20231123,140200,1651433555,2340,2340,2340,2335,241
20231123,140100,1650870565,2335,2340,2340,2335,823
20231123,140000,1648945620,2340,2340,2340,2340,175
20231123,135900,1648536120,2345,2340,2345,2335,563
20231123,135800,1647219260,2340,2340,2340,2335,525
20231123,135700,1645991635,2340,2335,2340,2335,584
20231123,135600,1644626130,2340,2335,2340,2335,847
20231123,135500,1642644175,2335,2335,2335,2335,355
20231123,135400,1641815250,2340,2335,2340,2335,389
20231123,135300,1640905865,2345,2340,2345,2335,350
20231123,135200,1640088080,2345,2335,2345,2335,389
20231123,135100,1639178580,2335,2330,2335,2325,2293
20231123,135000,1633833875,2330,2335,2335,2330,653
20231123,134900,1632309990,2340,2340,2345,2340,699
20231123,134800,1630673235,2340,2340,2340,2340,766
20231123,134700,1628880795,2345,2335,2345,2335,1038
20231123,134600,1626451025,2340,2330,2340,2325,2265
20231123,134500,1621174430,2330,2330,2330,2320,3322
20231123,134400,1613449345,2325,2330,2330,2325,8012
20231123,134300,1594788130,2335,2335,2335,2335,5201
20231123,134200,1582643795,2340,2340,2345,2335,6081
20231123,134100,1568414745,2335,2335,2340,2335,483
20231123,134000,1567286270,2340,2335,2340,2335,889
20231123,133900,1565206885,2335,2340,2340,2335,3019
20231123,133800,1558145915,2345,2345,2345,2340,522
20231123,133700,1556922695,2340,2345,2345,2340,392
20231123,133600,1556004330,2340,2340,2345,2340,949
20231123,133500,1553783285,2340,2340,2345,2340,699
20231123,133400,1552146450,2340,2340,2340,2335,3396
20231123,133300,1544200685,2335,2335,2340,2335,2218
20231123,133200,1539020085,2340,2340,2340,2335,860
20231123,133100,1537011295,2340,2335,2340,2335,445
20231123,133000,1535970890,2335,2335,2340,2335,827
20231123,132900,1534038105,2335,2340,2340,2335,1244
20231123,132800,1531133020,2335,2335,2340,2335,1830
20231123,132700,1526858800,2335,2340,2340,2335,2052
20231123,132600,1522058870,2340,2335,2340,2335,334
20231123,132500,1521277910,2335,2335,2335,2335,772
20231123,132400,1519475290,2340,2340,2340,2340,300
20231123,132300,1518773290,2340,2340,2340,2335,1242
20231123,132200,1515867015,2340,2340,2340,2335,140
20231123,132100,1515539675,2335,2335,2340,2335,747
20231123,132000,1513794310,2340,2340,2340,2340,233
20231123,131900,1513249090,2340,2340,2340,2340,354
20231123,131800,1512420730,2340,2340,2345,2340,1534
20231123,131700,1508831165,2345,2340,2345,2340,2302
20231123,131600,1503443365,2345,2350,2355,2345,34179
20231123,131500,1423291445,2350,2355,2355,2350,2501
20231123,131400,1417413675,2350,2355,2355,2350,1253
20231123,131300,1414468050,2355,2355,2355,2355,111
20231123,131200,1414206645,2355,2355,2355,2350,800
20231123,131100,1412324895,2350,2350,2350,2350,202
20231123,131000,1411850195,2350,2350,2355,2350,829
20231123,130900,1409900535,2355,2355,2355,2355,215
20231123,130800,1409394210,2355,2355,2355,2355,266
20231123,130700,1408767780,2355,2350,2355,2350,738
20231123,130600,1407032405,2350,2350,2350,2350,50
20231123,130500,1406914905,2350,2355,2355,2350,1305
20231123,130400,1403846630,2355,2355,2355,2355,134
20231123,130300,1403531060,2355,2350,2355,2350,3053
20231123,130200,1396355005,2350,2355,2355,2350,417
20231123,130100,1395373970,2350,2355,2355,2350,1417
20231123,130000,1392042420,2355,2350,2355,2350,738
20231123,125900,1390307045,2355,2355,2355,2355,0
20231123,125800,1390307045,2355,2355,2355,2350,373
20231123,125700,1389428685,2355,2355,2355,2355,134
20231123,125600,1389113115,2355,2355,2355,2350,829
20231123,125500,1387163430,2355,2355,2355,2355,226
20231123,125400,1386631200,2355,2355,2355,2355,6011
20231123,125300,1372475295,2355,2355,2355,2350,3429
20231123,125200,1364410005,2355,2355,2355,2350,572
20231123,125100,1363065630,2355,2350,2355,2350,514
20231123,125000,1361856160,2355,2350,2355,2350,4240
20231123,124900,1351887060,2355,2355,2355,2350,999
20231123,124800,1349537075,2355,2355,2355,2355,345
20231123,124700,1348724600,2355,2355,2355,2355,22
20231123,124600,1348672790,2350,2350,2355,2350,669
20231123,124500,1347098545,2350,2350,2350,2350,522
20231123,124400,1345871845,2355,2355,2355,2355,312
20231123,124300,1345137085,2355,2355,2355,2355,0
20231123,124200,1345137085,2355,2350,2355,2350,6905
20231123,124100,1328908590,2355,2355,2355,2355,302
20231123,124000,1328197380,2355,2355,2355,2355,425
20231123,123900,1327196505,2355,2355,2355,2355,290
20231123,123800,1326513555,2355,2350,2355,2350,656
20231123,123700,1324971285,2355,2355,2355,2355,315
20231123,123600,1324229460,2355,2355,2355,2355,0
20231123,123500,1324229460,2355,2355,2355,2355,354
20231123,123400,1323395790,2350,2355,2355,2350,1169
20231123,123300,1320646925,2350,2355,2355,2350,25
20231123,123200,1320588150,2355,2355,2355,2355,456
20231123,123100,1319514270,2355,2350,2355,2350,815
20231123,123000,1317597580,2350,2355,2355,2350,304
20231123,122900,1316881670,2350,2350,2350,2350,201
20231123,122800,1316409320,2355,2355,2355,2355,464
20231123,122700,1315316600,2350,2360,2360,2350,3162
20231123,122600,1307868910,2355,2355,2355,2355,10000
20231123,122500,1284318910,2360,2355,2360,2355,255
20231123,122400,1283717310,2360,2355,2360,2355,728
20231123,122300,1282002145,2360,2360,2360,2360,449
20231123,122200,1280942505,2360,2360,2360,2360,20
20231123,122100,1280895305,2360,2355,2360,2355,217
20231123,122000,1280383195,2355,2360,2360,2355,968
20231123,121900,1278101380,2355,2355,2355,2355,1010
20231123,121800,1275722830,2355,2355,2360,2355,1619
20231123,121700,1271908995,2355,2355,2360,2355,102
20231123,121600,1271668425,2355,2360,2360,2355,1117
20231123,121500,1269034920,2360,2360,2360,2355,140
20231123,121400,1268704645,2360,2360,2360,2360,557
20231123,121300,1267390125,2360,2360,2360,2355,1937
20231123,121200,1262821415,2360,2360,2360,2360,341
20231123,121100,1262016655,2360,2360,2360,2355,2793
20231123,121000,1255425510,2360,2355,2360,2355,511
20231123,120900,1254221725,2355,2360,2360,2355,763
20231123,120800,1252423660,2360,2360,2360,2355,540
20231123,120700,1251149700,2360,2360,2360,2360,259
20231123,120600,1250538460,2360,2355,2360,2355,828
20231123,120500,1248586990,2360,2360,2360,2360,134
20231123,120400,1248270750,2360,2360,2360,2360,304
20231123,120300,1247553310,2360,2360,2360,2355,472
20231123,120200,1246440635,2360,2355,2360,2355,738
20231123,120100,1244701570,2360,2355,2360,2355,2454
20231123,120000,1238910630,2360,2360,2360,2360,220
20231123,115900,1238391430,2360,2360,2360,2360,259
20231123,115800,1237780190,2360,2360,2360,2355,610
20231123,115700,1236343200,2355,2355,2360,2355,523
20231123,115600,1235109790,2355,2360,2360,2355,1275
20231123,115500,1232106820,2360,2360,2360,2355,10143
20231123,115400,1208172055,2360,2360,2360,2360,560
20231123,115300,1206850455,2360,2360,2360,2360,218
20231123,115200,1206335975,2360,2360,2360,2360,338
20231123,115100,1205538295,2360,2360,2360,2355,611
20231123,115000,1204098945,2360,2360,2360,2360,5556
20231123,114900,1190986785,2360,2355,2360,2355,516
20231123,114800,1189770025,2360,2355,2360,2355,315
20231123,114700,1189027125,2355,2355,2360,2355,762
20231123,114600,1187231625,2360,2360,2360,2360,354
20231123,114500,1186396185,2360,2355,2360,2355,1344
20231123,114400,1183224755,2355,2355,2360,2355,869
20231123,114300,1181177825,2360,2360,2360,2360,277
20231123,114200,1180524105,2360,2355,2360,2355,7894
20231123,114100,1161931770,2360,2355,2360,2355,291
20231123,114000,1161245015,2355,2360,2360,2355,859
20231123,113900,1159220535,2360,2360,2360,2360,350
20231123,113800,1158394535,2360,2360,2360,2355,1183
20231123,113700,1155604155,2360,2360,2360,2355,647
20231123,113600,1154080025,2360,2355,2360,2355,260
20231123,113500,1153466650,2360,2360,2360,2360,1134
20231123,113400,1150790410,2360,2355,2360,2355,455
20231123,113300,1149717400,2355,2360,2360,2355,773
20231123,113200,1147895730,2360,2360,2360,2360,347
20231123,113100,1147076810,2360,2360,2360,2355,419
20231123,113000,1146088220,2360,2360,2360,2355,561
20231123,112900,1144765630,2355,2360,2360,2355,2477
20231123,112800,1138922660,2360,2355,2360,2355,1021
20231123,112700,1136513245,2360,2360,2360,2360,310
20231123,112600,1135781645,2355,2360,2360,2355,597
20231123,112500,1134375460,2360,2355,2360,2355,423
20231123,112400,1133377280,2360,2360,2360,2360,415
20231123,112300,1132397880,2360,2360,2360,2360,8
20231123,112200,1132379000,2360,2360,2360,2355,1187
20231123,112100,1129582100,2360,2355,2360,2355,2002
20231123,112000,1124867380,2355,2355,2355,2355,2306
20231123,111900,1119436750,2355,2355,2360,2355,6585
20231123,111800,1103917890,2360,2360,2360,2360,6254
20231123,111700,1089158450,2360,2365,2365,2360,248
20231123,111600,1088571980,2365,2365,2365,2360,1184
20231123,111500,1085772320,2365,2365,2365,2360,1972
20231123,111400,1081116150,2365,2365,2365,2365,250
20231123,111300,1080524900,2365,2360,2365,2360,2176
20231123,111200,1075387965,2360,2355,2360,2355,166
20231123,111100,1074996355,2355,2360,2360,2355,1326
20231123,111000,1071869610,2355,2360,2360,2355,2859
20231123,110900,1065123880,2360,2360,2360,2355,2452
20231123,110800,1059347725,2360,2360,2360,2355,1024
20231123,110700,1056933695,2360,2360,2360,2360,110
20231123,110600,1056674095,2360,2360,2360,2360,404
20231123,110500,1055720655,2360,2355,2360,2355,3258
20231123,110400,1048036775,2360,2360,2360,2355,830
20231123,110300,1046080585,2360,2360,2360,2360,274
20231123,110200,1045433945,2360,2350,2360,2350,648
20231123,110100,1043907760,2355,2350,2355,2350,1431
20231123,110000,1040540365,2355,2355,2355,2355,100
20231123,105900,1040304865,2355,2350,2355,2350,915
20231123,105800,1038152040,2355,2355,2355,2350,1334
20231123,105700,1035015550,2355,2360,2360,2355,735
20231123,105600,1033284130,2355,2360,2360,2355,3495
20231123,105500,1025052305,2355,2355,2360,2355,3641
20231123,105400,1016467985,2355,2355,2360,2355,1536
20231123,105300,1012848170,2355,2365,2365,2355,1536
20231123,105200,1009224445,2365,2355,2365,2345,2992
20231123,105100,1002181490,2365,2360,2365,2360,15224
20231123,105000,966190695,2360,2345,2360,2345,21474
20231123,104900,915574105,2350,2350,2350,2350,319
20231123,104800,914824455,2350,2350,2350,2350,0
20231123,104700,914824455,2350,2350,2350,2345,579
20231123,104600,913464305,2355,2350,2355,2350,100
20231123,104500,913228910,2355,2355,2355,2350,3321
20231123,104400,905412865,2350,2355,2355,2350,5276
20231123,104300,893013790,2355,2355,2355,2350,2457
20231123,104200,887228055,2355,2355,2360,2355,8753
20231123,104100,866614305,2350,2350,2350,2345,9419
20231123,104000,844479660,2350,2345,2350,2345,263
20231123,103900,843861840,2350,2350,2350,2345,1599
20231123,103800,840109830,2345,2350,2350,2345,620
20231123,103700,838654830,2350,2350,2350,2350,112
20231123,103600,838391630,2350,2345,2350,2345,419
20231123,103500,837408000,2345,2350,2350,2345,1814
20231123,103400,833149650,2345,2340,2345,2340,1906
20231123,103300,828682585,2345,2345,2350,2345,1312
20231123,103200,825603090,2345,2340,2345,2340,742
20231123,103100,823865710,2340,2345,2345,2340,1719
20231123,103000,819834670,2345,2345,2345,2345,2075
20231123,102900,814968795,2345,2345,2345,2340,1239
20231123,102800,812068415,2340,2345,2350,2340,2192
20231123,102700,806934265,2350,2345,2350,2345,1330
20231123,102600,803815270,2350,2345,2350,2345,3233
20231123,102500,796232760,2345,2340,2345,2340,1741
20231123,102400,792152730,2345,2345,2345,2345,416
20231123,102300,791177210,2345,2345,2345,2345,3888
20231123,102200,782059850,2345,2345,2345,2345,309
20231123,102100,781335245,2340,2345,2345,2340,1987
20231123,102000,776683915,2345,2345,2345,2345,123
20231123,101900,776395480,2345,2345,2345,2340,859
20231123,101800,774381335,2345,2345,2350,2345,803
20231123,101700,772497870,2345,2345,2350,2345,3496
20231123,101600,764295495,2345,2345,2345,2340,4083
20231123,101500,754720865,2350,2345,2350,2345,827
20231123,101400,752778540,2350,2345,2350,2345,4972
20231123,101300,741114195,2345,2345,2350,2345,1038
20231123,101200,738680080,2345,2340,2345,2340,6729
20231123,101100,722910940,2340,2340,2340,2340,701
20231123,101000,721270600,2340,2345,2345,2340,1307
20231123,100900,718209925,2340,2340,2340,2340,3514
20231123,100800,709987165,2340,2340,2340,2340,1067
20231123,100700,707490385,2340,2340,2345,2340,3650
20231123,100600,698943105,2345,2340,2345,2340,1445
20231123,100500,695555085,2340,2340,2340,2340,2957
20231123,100400,688635705,2340,2335,2340,2335,48381
20231123,100300,575636415,2330,2335,2335,2330,5362
20231123,100200,563131850,2330,2330,2335,2325,3007
20231123,100100,556125305,2330,2330,2330,2325,787
20231123,100000,554293260,2330,2330,2330,2330,215
20231123,095900,553792310,2325,2330,2330,2325,630
20231123,095800,552327045,2330,2335,2335,2330,751
20231123,095700,550576115,2330,2335,2335,2330,1880
20231123,095600,546195615,2335,2335,2335,2330,1172
20231123,095500,543461835,2335,2335,2335,2335,178
20231123,095400,543046205,2335,2335,2335,2335,402
20231123,095300,542107535,2335,2335,2335,2335,1153
20231123,095200,539415280,2330,2330,2330,2330,554
20231123,095100,538124460,2330,2330,2335,2320,1229
20231123,095000,535260375,2330,2335,2335,2330,5300
20231123,094900,522889875,2335,2320,2335,2320,16819
20231123,094800,483702425,2320,2315,2330,2315,7642
20231123,094700,465935055,2315,2315,2325,2315,13280
20231123,094600,435126210,2320,2320,2320,2320,290
20231123,094500,434453410,2315,2315,2320,2315,1231
20231123,094400,431603165,2315,2320,2320,2315,495
20231123,094300,430455490,2320,2320,2320,2315,39
20231123,094200,430365190,2320,2315,2320,2315,311
20231123,094100,429644230,2315,2320,2320,2315,1678
20231123,094000,425756615,2320,2320,2320,2320,1172
20231123,093900,423037575,2320,2320,2320,2320,398
20231123,093800,422114215,2320,2315,2320,2310,586
20231123,093700,420757720,2320,2315,2320,2315,1578
20231123,093600,417103995,2320,2315,2320,2315,761
20231123,093500,415342275,2315,2315,2315,2315,342
20231123,093400,414550545,2315,2315,2315,2310,1124
20231123,093300,411952100,2315,2315,2315,2310,976
20231123,093200,409696175,2315,2315,2315,2315,477
20231123,093100,408591920,2315,2315,2315,2315,9
20231123,093000,408571085,2320,2310,2320,2310,1162
20231123,092900,405878665,2310,2310,2310,2305,500
20231123,092800,404724465,2310,2315,2320,2310,2161
20231123,092700,399729785,2315,2310,2315,2310,622
20231123,092600,398292465,2315,2315,2315,2315,220
20231123,092500,397783165,2315,2310,2320,2310,1201
20231123,092400,395008035,2310,2310,2315,2310,1331
20231123,092300,391932930,2315,2315,2315,2310,1648
20231123,092200,388120420,2315,2320,2320,2315,836
20231123,092100,386181900,2320,2315,2320,2315,962
20231123,092000,383954575,2315,2315,2315,2310,696
20231123,091900,382345945,2315,2315,2315,2315,266
20231123,091800,381730155,2320,2305,2320,2300,8305
20231123,091700,362525885,2305,2310,2310,2305,4840
20231123,091600,351363655,2310,2305,2310,2305,1687
20231123,091500,347471580,2310,2310,2310,2305,578
20231123,091400,346138465,2310,2310,2315,2310,7779
20231123,091300,328167230,2315,2320,2320,2315,8614
20231123,091200,308220730,2320,2320,2320,2315,3496
20231123,091100,300110615,2320,2320,2320,2320,3986
20231123,091000,290863095,2320,2320,2320,2315,184
20231123,090900,290436425,2315,2320,2320,2315,1061
20231123,090800,287975055,2320,2320,2325,2315,1783
20231123,090700,283843630,2320,2310,2325,2310,14580
20231123,090600,250105230,2315,2320,2325,2315,4126
20231123,090500,240543800,2320,2310,2325,2305,16188
20231123,090400,203034190,2310,2325,2325,2310,14953
20231123,090300,168344900,2325,2335,2335,2320,19134
20231123,090200,123899795,2335,2335,2335,2325,16417
20231123,090100,85624315,2335,2315,2335,2315,14447
20231123,090000,52086500,2315,2290,2315,2290,22703