stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,202800,4168862340,2355,2355,2355,2355,69523
20231114,202700,4168862340,2355,2355,2355,2355,0
20231114,202600,4168862340,2355,2355,2355,2355,0
20231114,202500,4168862340,2355,2355,2355,2355,0
20231114,202400,4168862340,2355,2355,2355,2355,0
20231114,202300,4168862340,2355,2355,2355,2355,0
20231114,202200,4168862340,2355,2355,2355,2355,0
20231114,202100,4168862340,2355,2355,2355,2355,0
20231114,202000,4168862340,2355,2355,2355,2355,0
20231114,201900,4168862340,2355,2355,2355,2355,0
20231114,201800,4168862340,2355,2355,2355,2355,0
20231114,201700,4168862340,2355,2355,2355,2355,0
20231114,201600,4168862340,2355,2355,2355,2355,0
20231114,201500,4168862340,2355,2355,2355,2355,0
20231114,201400,4168862340,2355,2355,2355,2355,0
20231114,201300,4168862340,2355,2355,2355,2355,0
20231114,201200,4168862340,2355,2355,2355,2355,0
20231114,201100,4168862340,2355,2355,2355,2355,0
20231114,201000,4168862340,2355,2355,2355,2355,0
20231114,200900,4168862340,2355,2355,2355,2355,0
20231114,200800,4168862340,2355,2355,2355,2355,0
20231114,200700,4168862340,2355,2355,2355,2355,0
20231114,200600,4168862340,2355,2355,2355,2355,0
20231114,200500,4168862340,2355,2355,2355,2355,0
20231114,200400,4168862340,2355,2355,2355,2355,0
20231114,200300,4168862340,2355,2355,2355,2355,0
20231114,200200,4168862340,2355,2355,2355,2355,0
20231114,200100,4168862340,2355,2355,2355,2355,0
20231114,200000,4168862340,2355,2355,2355,2355,0
20231114,195900,4168862340,2355,2355,2355,2355,0
20231114,195800,4168862340,2355,2355,2355,2355,69523
20231114,195700,4168862340,2355,2355,2355,2355,0
20231114,195600,4168862340,2355,2355,2355,2355,0
20231114,195500,4168862340,2355,2355,2355,2355,0
20231114,195400,4168862340,2355,2355,2355,2355,0
20231114,195300,4168862340,2355,2355,2355,2355,0
20231114,195200,4168862340,2355,2355,2355,2355,0
20231114,195100,4168862340,2355,2355,2355,2355,0
20231114,195000,4168862340,2355,2355,2355,2355,0
20231114,194900,4168862340,2355,2355,2355,2355,0
20231114,194800,4168862340,2355,2355,2355,2355,0
20231114,194700,4168862340,2355,2355,2355,2355,0
20231114,194600,4168862340,2355,2355,2355,2355,0
20231114,194500,4168862340,2355,2355,2355,2355,0
20231114,194400,4168862340,2355,2355,2355,2355,0
20231114,194300,4168862340,2355,2355,2355,2355,0
20231114,194200,4168862340,2355,2355,2355,2355,0
20231114,194100,4168862340,2355,2355,2355,2355,0
20231114,194000,4168862340,2355,2355,2355,2355,0
20231114,193900,4168862340,2355,2355,2355,2355,0
20231114,193800,4168862340,2355,2355,2355,2355,0
20231114,193700,4168862340,2355,2355,2355,2355,0
20231114,193600,4168862340,2355,2355,2355,2355,0
20231114,193500,4168862340,2355,2355,2355,2355,0
20231114,193400,4168862340,2355,2355,2355,2355,0
20231114,193300,4168862340,2355,2355,2355,2355,0
20231114,193200,4168862340,2355,2355,2355,2355,0
20231114,193100,4168862340,2355,2355,2355,2355,0
20231114,193000,4168862340,2355,2355,2355,2355,0
20231114,192900,4168862340,2355,2355,2355,2355,0
20231114,192800,4168862340,2355,2355,2355,2355,69523
20231114,192700,4168862340,2355,2355,2355,2355,0
20231114,192600,4168862340,2355,2355,2355,2355,0
20231114,192500,4168862340,2355,2355,2355,2355,0
20231114,192400,4168862340,2355,2355,2355,2355,0
20231114,192300,4168862340,2355,2355,2355,2355,0
20231114,192200,4168862340,2355,2355,2355,2355,0
20231114,192100,4168862340,2355,2355,2355,2355,0
20231114,192000,4168862340,2355,2355,2355,2355,0
20231114,191900,4168862340,2355,2355,2355,2355,0
20231114,191800,4168862340,2355,2355,2355,2355,0
20231114,191700,4168862340,2355,2355,2355,2355,0
20231114,191600,4168862340,2355,2355,2355,2355,0
20231114,191500,4168862340,2355,2355,2355,2355,0
20231114,191400,4168862340,2355,2355,2355,2355,0
20231114,191300,4168862340,2355,2355,2355,2355,0
20231114,191200,4168862340,2355,2355,2355,2355,0
20231114,191100,4168862340,2355,2355,2355,2355,0
20231114,191000,4168862340,2355,2355,2355,2355,0
20231114,190900,4168862340,2355,2355,2355,2355,0
20231114,190800,4168862340,2355,2355,2355,2355,0
20231114,190700,4168862340,2355,2355,2355,2355,0
20231114,190600,4168862340,2355,2355,2355,2355,0
20231114,190500,4168862340,2355,2355,2355,2355,0
20231114,190400,4168862340,2355,2355,2355,2355,0
20231114,190300,4168862340,2355,2355,2355,2355,0
20231114,190200,4168862340,2355,2355,2355,2355,0
20231114,190100,4168862340,2355,2355,2355,2355,0
20231114,190000,4168862340,2355,2355,2355,2355,0
20231114,185900,4168862340,2355,2355,2355,2355,0
20231114,185800,4168862340,2355,2355,2355,2355,69523
20231114,185700,4168862340,2355,2355,2355,2355,0
20231114,185600,4168862340,2355,2355,2355,2355,0
20231114,185500,4168862340,2355,2355,2355,2355,0
20231114,185400,4168862340,2355,2355,2355,2355,0
20231114,185300,4168862340,2355,2355,2355,2355,0
20231114,185200,4168862340,2355,2355,2355,2355,0
20231114,185100,4168862340,2355,2355,2355,2355,0
20231114,185000,4168862340,2355,2355,2355,2355,0
20231114,184900,4168862340,2355,2355,2355,2355,0
20231114,184800,4168862340,2355,2355,2355,2355,0
20231114,184700,4168862340,2355,2355,2355,2355,0
20231114,184600,4168862340,2355,2355,2355,2355,0
20231114,184500,4168862340,2355,2355,2355,2355,0
20231114,184400,4168862340,2355,2355,2355,2355,0
20231114,184300,4168862340,2355,2355,2355,2355,0
20231114,184200,4168862340,2355,2355,2355,2355,0
20231114,184100,4168862340,2355,2355,2355,2355,0
20231114,184000,4168862340,2355,2355,2355,2355,0
20231114,183900,4168862340,2355,2355,2355,2355,0
20231114,183800,4168862340,2355,2355,2355,2355,0
20231114,183700,4168862340,2355,2355,2355,2355,0
20231114,183600,4168862340,2355,2355,2355,2355,0
20231114,183500,4168862340,2355,2355,2355,2355,0
20231114,183400,4168862340,2355,2355,2355,2355,0
20231114,183300,4168862340,2355,2355,2355,2355,0
20231114,183200,4168862340,2355,2355,2355,2355,0
20231114,183100,4168862340,2355,2355,2355,2355,0
20231114,183000,4168862340,2355,2355,2355,2355,0
20231114,182900,4168862340,2355,2355,2355,2355,0
20231114,182800,4168862340,2355,2355,2355,2355,69523
20231114,182700,4168862340,2355,2355,2355,2355,0
20231114,182600,4168862340,2355,2355,2355,2355,0
20231114,182500,4168862340,2355,2355,2355,2355,0
20231114,182400,4168862340,2355,2355,2355,2355,0
20231114,182300,4168862340,2355,2355,2355,2355,0
20231114,182200,4168862340,2355,2355,2355,2355,0
20231114,182100,4168862340,2355,2355,2355,2355,0
20231114,182000,4168862340,2355,2355,2355,2355,0
20231114,181900,4168862340,2355,2355,2355,2355,0
20231114,181800,4168862340,2355,2355,2355,2355,0
20231114,181700,4168862340,2355,2355,2355,2355,0
20231114,181600,4168862340,2355,2355,2355,2355,0
20231114,181500,4168862340,2355,2355,2355,2355,0
20231114,181400,4168862340,2355,2355,2355,2355,0
20231114,181300,4168862340,2355,2355,2355,2355,0
20231114,181200,4168862340,2355,2355,2355,2355,0
20231114,181100,4168862340,2355,2355,2355,2355,0
20231114,181000,4168862340,2355,2355,2355,2355,0
20231114,180900,4168862340,2355,2355,2355,2355,0
20231114,180800,4168862340,2355,2355,2355,2355,0
20231114,180700,4168862340,2355,2355,2355,2355,0
20231114,180600,4168862340,2355,2355,2355,2355,0
20231114,180500,4168862340,2355,2355,2355,2355,0
20231114,180400,4168862340,2355,2355,2355,2355,0
20231114,180300,4168862340,2355,2355,2355,2355,0
20231114,180200,4168862340,2355,2355,2355,2355,0
20231114,180100,4168862340,2355,2355,2355,2355,0
20231114,180000,4168862340,2355,2355,2355,2355,0
20231114,175900,4168862340,2355,2355,2355,2355,0
20231114,175800,4168862340,2355,2355,2355,2355,69523
20231114,175700,4168862340,2355,2355,2355,2355,0
20231114,175600,4168862340,2355,2355,2355,2355,0
20231114,175500,4168862340,2355,2355,2355,2355,0
20231114,175400,4168862340,2355,2355,2355,2355,0
20231114,175300,4168862340,2355,2355,2355,2355,0
20231114,175200,4168862340,2355,2355,2355,2355,0
20231114,175100,4168862340,2355,2355,2355,2355,0
20231114,175000,4168862340,2355,2355,2355,2355,0
20231114,174900,4168862340,2355,2355,2355,2355,0
20231114,174800,4168862340,2355,2355,2355,2355,0
20231114,174700,4168862340,2355,2355,2355,2355,0
20231114,174600,4168862340,2355,2355,2355,2355,0
20231114,174500,4168862340,2355,2355,2355,2355,0
20231114,174400,4168862340,2355,2355,2355,2355,0
20231114,174300,4168862340,2355,2355,2355,2355,0
20231114,174200,4168862340,2355,2355,2355,2355,0
20231114,174100,4168862340,2355,2355,2355,2355,0
20231114,174000,4168862340,2355,2355,2355,2355,0
20231114,173900,4168862340,2355,2355,2355,2355,0
20231114,173800,4168862340,2355,2355,2355,2355,0
20231114,173700,4168862340,2355,2355,2355,2355,0
20231114,173600,4168862340,2355,2355,2355,2355,0
20231114,173500,4168862340,2355,2355,2355,2355,0
20231114,173400,4168862340,2355,2355,2355,2355,0
20231114,173300,4168862340,2355,2355,2355,2355,0
20231114,173200,4168862340,2355,2355,2355,2355,0
20231114,173100,4168862340,2355,2355,2355,2355,0
20231114,173000,4168862340,2355,2355,2355,2355,0
20231114,172900,4168862340,2355,2355,2355,2355,0
20231114,172800,4168862340,2355,2355,2355,2355,69523
20231114,172700,4168862340,2355,2355,2355,2355,0
20231114,172600,4168862340,2355,2355,2355,2355,0
20231114,172500,4168862340,2355,2355,2355,2355,0
20231114,172400,4168862340,2355,2355,2355,2355,0
20231114,172300,4168862340,2355,2355,2355,2355,0
20231114,172200,4168862340,2355,2355,2355,2355,0
20231114,172100,4168862340,2355,2355,2355,2355,0
20231114,172000,4168862340,2355,2355,2355,2355,0
20231114,171900,4168862340,2355,2355,2355,2355,0
20231114,171800,4168862340,2355,2355,2355,2355,0
20231114,171700,4168862340,2355,2355,2355,2355,0
20231114,171600,4168862340,2355,2355,2355,2355,0
20231114,171500,4168862340,2355,2355,2355,2355,0
20231114,171400,4168862340,2355,2355,2355,2355,0
20231114,171300,4168862340,2355,2355,2355,2355,0
20231114,171200,4168862340,2355,2355,2355,2355,0
20231114,171100,4168862340,2355,2355,2355,2355,0
20231114,171000,4168862340,2355,2355,2355,2355,0
20231114,170900,4168862340,2355,2355,2355,2355,0
20231114,170800,4168862340,2355,2355,2355,2355,0
20231114,170700,4168862340,2355,2355,2355,2355,0
20231114,170600,4168862340,2355,2355,2355,2355,0
20231114,170500,4168862340,2355,2355,2355,2355,0
20231114,170400,4168862340,2355,2355,2355,2355,0
20231114,170300,4168862340,2355,2355,2355,2355,0
20231114,170200,4168862340,2355,2355,2355,2355,0
20231114,170100,4168862340,2355,2355,2355,2355,0
20231114,170000,4168862340,2355,2355,2355,2355,0
20231114,165900,4168862340,2355,2355,2355,2355,0
20231114,165800,4168862340,2355,2355,2355,2355,69523
20231114,165700,4168862340,2355,2355,2355,2355,0
20231114,165600,4168862340,2355,2355,2355,2355,0
20231114,165500,4168862340,2355,2355,2355,2355,0
20231114,165400,4168862340,2355,2355,2355,2355,0
20231114,165300,4168862340,2355,2355,2355,2355,0
20231114,165200,4168862340,2355,2355,2355,2355,0
20231114,165100,4168862340,2355,2355,2355,2355,0
20231114,165000,4168862340,2355,2355,2355,2355,0
20231114,164900,4168862340,2355,2355,2355,2355,0
20231114,164800,4168862340,2355,2355,2355,2355,0
20231114,164700,4168862340,2355,2355,2355,2355,0
20231114,164600,4168862340,2355,2355,2355,2355,0
20231114,164500,4168862340,2355,2355,2355,2355,0
20231114,164400,4168862340,2355,2355,2355,2355,0
20231114,164300,4168862340,2355,2355,2355,2355,0
20231114,164200,4168862340,2355,2355,2355,2355,0
20231114,164100,4168862340,2355,2355,2355,2355,0
20231114,164000,4168862340,2355,2355,2355,2355,0
20231114,163900,4168862340,2355,2355,2355,2355,0
20231114,163800,4168862340,2355,2355,2355,2355,0
20231114,163700,4168862340,2355,2355,2355,2355,0
20231114,163600,4168862340,2355,2355,2355,2355,0
20231114,163500,4168862340,2355,2355,2355,2355,0
20231114,163400,4168862340,2355,2355,2355,2355,0
20231114,163300,4168862340,2355,2355,2355,2355,0
20231114,163200,4168862340,2355,2355,2355,2355,0
20231114,163100,4168862340,2355,2355,2355,2355,0
20231114,163000,4168862340,2355,2355,2355,2355,0
20231114,162900,4168862340,2355,2355,2355,2355,0
20231114,162800,4168862340,2355,2355,2355,2355,69523
20231114,162700,4168862340,2355,2355,2355,2355,0
20231114,162600,4168862340,2355,2355,2355,2355,0
20231114,162500,4168862340,2355,2355,2355,2355,0
20231114,162400,4168862340,2355,2355,2355,2355,0
20231114,162300,4168862340,2355,2355,2355,2355,0
20231114,162200,4168862340,2355,2355,2355,2355,0
20231114,162100,4168862340,2355,2355,2355,2355,0
20231114,162000,4168862340,2355,2355,2355,2355,0
20231114,161900,4168862340,2355,2355,2355,2355,0
20231114,161800,4168862340,2355,2355,2355,2355,0
20231114,161700,4168862340,2355,2355,2355,2355,0
20231114,161600,4168862340,2355,2355,2355,2355,0
20231114,161500,4168862340,2355,2355,2355,2355,0
20231114,161400,4168862340,2355,2355,2355,2355,0
20231114,161300,4168862340,2355,2355,2355,2355,0
20231114,161200,4168862340,2355,2355,2355,2355,0
20231114,161100,4168862340,2355,2355,2355,2355,0
20231114,161000,4168862340,2355,2355,2355,2355,0
20231114,160900,4168862340,2355,2355,2355,2355,0
20231114,160800,4168862340,2355,2355,2355,2355,0
20231114,160700,4168862340,2355,2355,2355,2355,0
20231114,160600,4168862340,2355,2355,2355,2355,0
20231114,160500,4168862340,2355,2355,2355,2355,0
20231114,160400,4168862340,2355,2355,2355,2355,0
20231114,160300,4168862340,2355,2355,2355,2355,0
20231114,160200,4168862340,2355,2355,2355,2355,0
20231114,160100,4168862340,2355,2355,2355,2355,0
20231114,160000,4168862340,2355,2355,2355,2355,0
20231114,155900,4168862340,2355,2355,2355,2355,0
20231114,155800,4168862340,2355,2355,2355,2355,69523
20231114,155700,4168862340,2355,2355,2355,2355,0
20231114,155600,4168862340,2355,2355,2355,2355,0
20231114,155500,4168862340,2355,2355,2355,2355,0
20231114,155400,4168862340,2355,2355,2355,2355,0
20231114,155300,4168862340,2355,2355,2355,2355,0
20231114,155200,4168862340,2355,2355,2355,2355,0
20231114,155100,4168862340,2355,2355,2355,2355,0
20231114,155000,4168862340,2355,2355,2355,2355,0
20231114,154900,4168862340,2355,2355,2355,2355,0
20231114,154800,4168862340,2355,2355,2355,2355,0
20231114,154700,4168862340,2355,2355,2355,2355,0
20231114,154600,4168862340,2355,2355,2355,2355,0
20231114,154500,4168862340,2355,2355,2355,2355,0
20231114,154400,4168862340,2355,2355,2355,2355,0
20231114,154300,4168862340,2355,2355,2355,2355,0
20231114,154200,4168862340,2355,2355,2355,2355,0
20231114,154100,4168862340,2355,2355,2355,2355,0
20231114,154000,4168862340,2355,2355,2355,2355,0
20231114,153900,4168862340,2355,2355,2355,2355,0
20231114,153800,4168862340,2355,2355,2355,2355,0
20231114,153700,4168862340,2355,2355,2355,2355,0
20231114,153600,4168862340,2355,2355,2355,2355,0
20231114,153500,4168862340,2355,2355,2355,2355,0
20231114,153400,4168862340,2355,2355,2355,2355,0
20231114,153300,4168862340,2355,2355,2355,2355,0
20231114,153200,4168862340,2355,2355,2355,2355,0
20231114,153100,4168862340,2355,2355,2355,2355,0
20231114,153000,4168862340,2355,2355,2355,2355,69523
20231114,152900,4005135675,2360,2360,2360,2360,0
20231114,152800,4005135675,2360,2360,2360,2360,0
20231114,152700,4005135675,2360,2360,2360,2360,0
20231114,152600,4005135675,2360,2360,2360,2360,0
20231114,152500,4005135675,2360,2360,2360,2360,0
20231114,152400,4005135675,2360,2360,2360,2360,0
20231114,152300,4005135675,2360,2360,2360,2360,0
20231114,152200,4005135675,2360,2360,2360,2360,0
20231114,152100,4005135675,2360,2360,2360,2360,0
20231114,152000,4005135675,2360,2360,2360,2360,0
20231114,151900,4005135675,2360,2350,2360,2350,13274
20231114,151800,3973872485,2345,2345,2355,2340,19137
20231114,151700,3928984240,2345,2345,2350,2340,10549
20231114,151600,3904242960,2350,2350,2350,2345,2815
20231114,151500,3897637260,2350,2350,2350,2340,5324
20231114,151400,3885151425,2350,2350,2350,2345,8022
20231114,151300,3866318965,2355,2355,2360,2350,11895
20231114,151200,3838311160,2355,2355,2355,2345,7305
20231114,151100,3821135950,2355,2345,2355,2345,10158
20231114,151000,3797260975,2350,2345,2350,2345,3789
20231114,150900,3788371365,2340,2355,2355,2340,10847
20231114,150800,3762879005,2355,2345,2360,2345,10352
20231114,150700,3738534510,2340,2355,2355,2340,10767
20231114,150600,3713298610,2350,2355,2360,2345,19495
20231114,150500,3667437435,2355,2325,2355,2325,24960
20231114,150400,3608963790,2325,2330,2330,2320,6906
20231114,150300,3592899260,2330,2325,2330,2320,8112
20231114,150200,3574021230,2320,2320,2320,2320,192
20231114,150100,3573575790,2320,2320,2320,2320,4693
20231114,150000,3562688030,2320,2315,2325,2315,4186
20231114,145900,3552964265,2315,2320,2325,2315,2316
20231114,145800,3547588705,2320,2325,2325,2315,1131
20231114,145700,3544964320,2325,2325,2325,2315,2712
20231114,145600,3538674545,2325,2325,2325,2320,3592
20231114,145500,3530337495,2325,2315,2325,2310,6783
20231114,145400,3514605855,2320,2320,2325,2315,2657
20231114,145300,3508447650,2325,2325,2325,2315,2482
20231114,145200,3502689525,2325,2320,2325,2310,4440
20231114,145100,3492403980,2320,2315,2320,2315,4650
20231114,145000,3481617055,2315,2310,2320,2310,2434
20231114,144900,3475983240,2310,2305,2315,2305,967
20231114,144800,3473749060,2305,2310,2310,2300,5119
20231114,144700,3461954130,2300,2310,2310,2295,14626
20231114,144600,3428290740,2305,2305,2315,2305,4866
20231114,144500,3417053740,2305,2320,2325,2305,19272
20231114,144400,3372448730,2320,2310,2330,2300,16667
20231114,144300,3333821095,2310,2305,2310,2305,4440
20231114,144200,3323586805,2305,2300,2305,2300,1222
20231114,144100,3320771950,2300,2295,2300,2295,2986
20231114,144000,3313905100,2300,2295,2300,2290,1458
20231114,143900,3310557470,2295,2290,2295,2290,3715
20231114,143800,3302042165,2290,2300,2305,2290,9191
20231114,143700,3280916025,2305,2300,2310,2295,8991
20231114,143600,3260226225,2310,2300,2315,2290,26142
20231114,143500,3199964855,2300,2295,2305,2295,2064
20231114,143400,3195218200,2300,2300,2305,2300,490
20231114,143300,3194091140,2300,2300,2300,2300,10
20231114,143200,3194068140,2300,2310,2310,2300,105
20231114,143100,3193826350,2310,2305,2310,2305,570
20231114,143000,3192512480,2305,2300,2305,2295,756
20231114,142900,3190773155,2300,2300,2305,2300,994
20231114,142800,3188486665,2305,2305,2310,2300,1561
20231114,142700,3184888420,2305,2300,2305,2300,1246
20231114,142600,3182022545,2300,2295,2300,2290,956
20231114,142500,3179824685,2300,2290,2300,2290,2335
20231114,142400,3174467890,2295,2295,2295,2290,743
20231114,142300,3172765810,2290,2295,2295,2285,1171
20231114,142200,3170084120,2295,2290,2300,2290,2571
20231114,142100,3164186420,2290,2285,2290,2285,1545
20231114,142000,3160648520,2285,2285,2285,2285,199
20231114,141900,3160193805,2280,2285,2285,2280,8
20231114,141800,3160175530,2290,2285,2290,2280,3593
20231114,141700,3151975710,2285,2285,2285,2285,884
20231114,141600,3149955770,2285,2285,2285,2285,988
20231114,141500,3147698190,2285,2295,2295,2285,188
20231114,141400,3147268500,2295,2280,2295,2280,5860
20231114,141300,3133883960,2285,2295,2295,2285,5210
20231114,141200,3121978600,2295,2295,2295,2295,0
20231114,141100,3121978600,2295,2285,2295,2285,12
20231114,141000,3121951170,2295,2295,2295,2285,3
20231114,140900,3121944295,2285,2295,2295,2285,6519
20231114,140800,3107045360,2295,2295,2295,2295,111
20231114,140700,3106790615,2295,2290,2295,2290,108
20231114,140600,3106543290,2300,2295,2300,2295,96
20231114,140500,3106322855,2300,2295,2300,2295,1153
20231114,140400,3103674380,2295,2295,2295,2290,1407
20231114,140300,3100451325,2290,2290,2295,2290,103
20231114,140200,3100215445,2285,2300,2300,2285,32
20231114,140100,3100141875,2285,2290,2290,2285,408
20231114,140000,3099208595,2295,2295,2300,2290,2574
20231114,135900,3093293225,2300,2280,2300,2280,9276
20231114,135800,3072076635,2285,2285,2285,2285,55
20231114,135700,3071950960,2285,2270,2285,2270,1536
20231114,135600,3068463835,2270,2280,2280,2270,3088
20231114,135500,3061439370,2280,2280,2280,2280,388
20231114,135400,3060554730,2280,2280,2280,2280,1097
20231114,135300,3058053570,2280,2280,2280,2275,982
20231114,135200,3055819505,2275,2280,2280,2270,5543
20231114,135100,3043210255,2280,2280,2280,2280,1786
20231114,135000,3039138175,2280,2290,2290,2280,961
20231114,134900,3036943050,2290,2275,2290,2275,650
20231114,134800,3035461840,2280,2285,2285,2280,5054
20231114,134700,3023930235,2290,2290,2290,2285,670
20231114,134600,3022397690,2290,2290,2290,2290,312
20231114,134500,3021683210,2290,2290,2290,2285,2726
20231114,134400,3015442670,2290,2285,2290,2285,691
20231114,134300,3013863625,2285,2275,2285,2275,1046
20231114,134200,3011477785,2285,2285,2285,2285,33
20231114,134100,3011402380,2285,2285,2285,2285,1948
20231114,134000,3006951200,2285,2285,2285,2285,104
20231114,133900,3006713560,2280,2280,2280,2280,754
20231114,133800,3004994440,2280,2280,2280,2280,6
20231114,133700,3004980760,2280,2280,2280,2280,44
20231114,133600,3004880440,2280,2275,2280,2265,3802
20231114,133500,2996249815,2280,2275,2280,2275,1334
20231114,133400,2993214960,2280,2270,2280,2270,2200
20231114,133300,2988209595,2275,2265,2280,2265,1605
20231114,133200,2984562980,2265,2270,2270,2265,861
20231114,133100,2982609815,2270,2270,2270,2270,11
20231114,133000,2982584845,2265,2265,2275,2265,1218
20231114,132900,2979816075,2265,2275,2285,2265,9924
20231114,132800,2957288510,2280,2290,2290,2280,1504
20231114,132700,2953856575,2290,2285,2290,2280,4634
20231114,132600,2943278355,2285,2290,2290,2285,11
20231114,132500,2943253170,2285,2285,2285,2285,1
20231114,132400,2943250885,2290,2290,2295,2290,879
20231114,132300,2941237965,2290,2295,2295,2285,643
20231114,132200,2939763970,2290,2290,2290,2290,523
20231114,132100,2938566300,2290,2285,2290,2285,515
20231114,132000,2937388160,2285,2285,2285,2285,1
20231114,131900,2937385875,2285,2285,2285,2285,80
20231114,131800,2937203075,2280,2275,2285,2275,1744
20231114,131700,2933225095,2285,2275,2285,2275,1009
20231114,131600,2930927350,2275,2275,2280,2270,3284
20231114,131500,2923465870,2270,2275,2275,2270,1134
20231114,131400,2920886045,2275,2275,2275,2275,1
20231114,131300,2920883770,2275,2275,2280,2275,1486
20231114,131200,2917503115,2290,2280,2290,2275,716
20231114,131100,2915869295,2280,2280,2280,2280,463
20231114,131000,2914813655,2280,2280,2290,2280,354
20231114,130900,2914006525,2280,2290,2290,2280,51
20231114,130800,2913889775,2290,2290,2290,2280,836
20231114,130700,2911978105,2280,2295,2295,2280,1167
20231114,130600,2909308135,2295,2290,2295,2290,1646
20231114,130500,2905531685,2295,2290,2295,2285,677
20231114,130400,2903980535,2295,2285,2295,2280,2280
20231114,130300,2898760135,2285,2280,2285,2280,134
20231114,130200,2898453990,2280,2285,2285,2280,122
20231114,130100,2898175675,2285,2285,2285,2285,502
20231114,130000,2897028605,2285,2280,2285,2280,102
20231114,125900,2896795590,2280,2280,2285,2275,2515
20231114,125800,2891061565,2280,2280,2280,2270,2981
20231114,125700,2884278515,2280,2275,2285,2275,910
20231114,125600,2882205745,2285,2280,2285,2275,2056
20231114,125500,2877517635,2290,2290,2290,2280,577
20231114,125400,2876201685,2290,2290,2290,2285,3767
20231114,125300,2867581825,2285,2285,2290,2280,1107
20231114,125200,2865052315,2280,2290,2290,2280,408
20231114,125100,2864118315,2290,2285,2290,2285,4589
20231114,125000,2853631715,2285,2270,2285,2270,3044
20231114,124900,2846700550,2270,2270,2280,2270,442
20231114,124800,2845695400,2270,2270,2280,2265,1510
20231114,124700,2842263705,2280,2265,2280,2265,1920
20231114,124600,2837895485,2265,2270,2270,2265,145
20231114,124500,2837566405,2270,2270,2275,2265,1773
20231114,124400,2833541465,2270,2265,2270,2260,3892
20231114,124300,2824734090,2270,2270,2275,2260,1384
20231114,124200,2821595100,2280,2280,2280,2260,16182
20231114,124100,2784886990,2280,2280,2280,2275,4440
20231114,124000,2774769115,2280,2285,2285,2280,11771
20231114,123900,2747895765,2300,2300,2300,2290,5751
20231114,123800,2734715020,2300,2290,2300,2290,2523
20231114,123700,2728922680,2290,2285,2290,2280,2697
20231114,123600,2722751980,2290,2295,2310,2280,16581
20231114,123500,2684770255,2315,2300,2330,2295,19038
20231114,123400,2640805410,2325,2330,2340,2280,69340
20231114,123300,2480020510,2330,2320,2330,2305,18397
20231114,123200,2437401595,2325,2340,2345,2315,57319
20231114,123100,2303946260,2340,2275,2350,2270,56243
20231114,123000,2173296235,2270,2270,2275,2270,1548
20231114,122900,2169774770,2270,2270,2270,2270,1056
20231114,122800,2167377650,2270,2275,2275,2270,92
20231114,122700,2167168355,2270,2275,2275,2270,2
20231114,122600,2167163810,2270,2270,2270,2270,308
20231114,122500,2166464650,2270,2270,2270,2270,45
20231114,122400,2166362500,2270,2270,2270,2270,1130
20231114,122300,2163797400,2270,2275,2275,2270,3297
20231114,122200,2156311930,2280,2280,2280,2280,0
20231114,122100,2156311930,2280,2280,2280,2280,115
20231114,122000,2156049730,2280,2280,2280,2280,678
20231114,121900,2154503890,2275,2285,2285,2275,3117
20231114,121800,2147404105,2285,2290,2290,2285,316
20231114,121700,2146682040,2280,2290,2290,2280,4086
20231114,121600,2137325110,2290,2285,2290,2285,101
20231114,121500,2137094005,2290,2280,2290,2280,1001
20231114,121400,2134801725,2285,2280,2285,2280,1103
20231114,121300,2132281680,2280,2280,2280,2280,288
20231114,121200,2131625040,2285,2280,2285,2280,601
20231114,121100,2130254755,2275,2275,2275,2275,317
20231114,121000,2129533580,2275,2275,2275,2275,314
20231114,120900,2128819230,2280,2275,2280,2275,66
20231114,120800,2128668755,2280,2275,2280,2275,239
20231114,120700,2128125000,2280,2275,2280,2275,1262
20231114,120600,2125252700,2285,2280,2285,2280,4
20231114,120500,2125243570,2275,2275,2275,2275,456
20231114,120400,2124206170,2275,2275,2275,2275,844
20231114,120300,2122286070,2280,2280,2280,2280,3
20231114,120200,2122279230,2280,2280,2280,2280,10
20231114,120100,2122256430,2280,2275,2280,2275,859
20231114,120000,2120302195,2275,2280,2280,2275,96
20231114,115900,2120083785,2275,2280,2280,2275,211
20231114,115800,2119602810,2280,2275,2280,2275,541
20231114,115700,2118372000,2275,2280,2280,2275,44
20231114,115600,2118271895,2275,2275,2275,2275,85
20231114,115500,2118078520,2280,2280,2280,2280,831
20231114,115400,2116183840,2285,2280,2285,2280,204
20231114,115300,2115718700,2280,2285,2285,2280,252
20231114,115200,2115144135,2280,2280,2280,2280,330
20231114,115100,2114391735,2280,2280,2280,2280,261
20231114,115000,2113796655,2275,2275,2275,2275,111
20231114,114900,2113544130,2280,2285,2285,2280,277
20231114,114800,2112911290,2290,2285,2290,2275,6369
20231114,114700,2098376755,2285,2275,2285,2275,3610
20231114,114600,2090151870,2275,2270,2275,2270,231
20231114,114500,2089627495,2275,2270,2275,2270,1581
20231114,114400,2086038615,2270,2270,2270,2270,1139
20231114,114300,2083453085,2260,2260,2260,2260,0
20231114,114200,2083453085,2260,2265,2270,2260,1125
20231114,114100,2080908020,2270,2270,2270,2270,0
20231114,114000,2080908020,2270,2270,2270,2270,350
20231114,113900,2080113520,2270,2270,2270,2270,765
20231114,113800,2078376970,2265,2260,2265,2255,905
20231114,113700,2076328240,2260,2260,2260,2260,157
20231114,113600,2075973420,2260,2260,2260,2255,4153
20231114,113500,2066607330,2260,2260,2260,2260,2
20231114,113400,2066602810,2265,2275,2275,2260,389
20231114,113300,2065720970,2270,2270,2270,2270,1076
20231114,113200,2063278450,2265,2265,2270,2265,2109
20231114,113100,2058500075,2265,2270,2270,2265,119
20231114,113000,2058230535,2250,2260,2270,2250,13866
20231114,112900,2026894920,2255,2260,2260,2255,16
20231114,112800,2026858790,2255,2260,2260,2255,61
20231114,112700,2026721005,2260,2245,2260,2245,3217
20231114,112600,2019452150,2245,2255,2260,2245,1938
20231114,112500,2015093435,2255,2255,2255,2255,384
20231114,112400,2014227515,2255,2250,2265,2250,1176
20231114,112300,2011570010,2245,2255,2265,2240,34814
20231114,112200,1933401140,2255,2260,2260,2255,101
20231114,112100,1933172885,2260,2265,2265,2255,3463
20231114,112000,1925360140,2260,2270,2270,2260,1907
20231114,111900,1921039790,2265,2260,2265,2260,4076
20231114,111800,1911812660,2260,2260,2260,2260,80
20231114,111700,1911631860,2260,2260,2265,2260,1330
20231114,111600,1908625935,2265,2265,2265,2260,2579
20231114,111500,1902795825,2265,2260,2265,2260,347
20231114,111400,1902011355,2260,2270,2270,2260,1841
20231114,111300,1897841395,2265,2270,2270,2265,693
20231114,111200,1896268290,2270,2265,2270,2265,266
20231114,111100,1895665770,2270,2265,2270,2265,63
20231114,111000,1895522765,2270,2270,2275,2270,554
20231114,110900,1894265175,2270,2265,2270,2260,1507
20231114,110800,1890854340,2275,2275,2275,2275,1
20231114,110700,1890852065,2260,2265,2265,2260,501
20231114,110600,1889719605,2260,2270,2280,2260,10511
20231114,110500,1865935855,2270,2265,2270,2265,7
20231114,110400,1865919995,2265,2275,2275,2265,1980
20231114,110300,1861426685,2275,2280,2280,2275,240
20231114,110200,1860879495,2270,2280,2280,2270,1927
20231114,110100,1856503045,2280,2265,2280,2260,4015
20231114,110000,1847409800,2270,2270,2270,2265,423
20231114,105900,1846450325,2275,2280,2280,2265,7683
20231114,105800,1828991445,2280,2280,2280,2280,1
20231114,105700,1828989165,2285,2285,2290,2285,1066
20231114,105600,1826553305,2290,2290,2290,2285,4
20231114,105500,1826544150,2290,2290,2290,2285,1621
20231114,105400,1822835430,2290,2300,2300,2290,2025
20231114,105300,1818189240,2300,2305,2305,2300,51
20231114,105200,1818071935,2305,2300,2305,2285,1104
20231114,105100,1815532775,2305,2295,2305,2285,1879
20231114,105000,1811214860,2285,2295,2295,2280,583
20231114,104900,1809885570,2280,2290,2295,2280,1761
20231114,104800,1805857455,2285,2290,2290,2280,3830
20231114,104700,1797105665,2295,2285,2295,2285,1104
20231114,104600,1794577180,2295,2285,2295,2285,653
20231114,104500,1793085055,2285,2285,2290,2285,1270
20231114,104400,1790182605,2285,2290,2290,2285,1052
20231114,104300,1787774315,2290,2290,2290,2290,6
20231114,104200,1787760575,2290,2295,2295,2290,315
20231114,104100,1787039130,2290,2290,2290,2290,4
20231114,104000,1787029970,2305,2305,2305,2285,10039
20231114,103900,1764063910,2290,2300,2305,2290,1543
20231114,103800,1760515300,2300,2300,2300,2300,0
20231114,103700,1760515300,2300,2300,2300,2290,1150
20231114,103600,1757876300,2300,2300,2300,2290,682
20231114,103500,1756314000,2300,2290,2300,2290,140
20231114,103400,1755992080,2290,2290,2290,2290,479
20231114,103300,1754895170,2285,2300,2305,2285,10749
20231114,103200,1730199880,2300,2290,2300,2290,1509
20231114,103100,1726744180,2300,2290,2300,2290,1421
20231114,103000,1723483380,2300,2290,2300,2290,15257
20231114,102900,1688542830,2290,2295,2295,2290,1066
20231114,102800,1686096365,2300,2305,2310,2300,2417
20231114,102700,1680536750,2305,2310,2310,2305,777
20231114,102600,1678742885,2310,2315,2320,2305,2585
20231114,102500,1672761820,2315,2300,2325,2300,5632
20231114,102400,1659716635,2290,2290,2300,2290,414
20231114,102300,1658766465,2290,2290,2300,2290,1058
20231114,102200,1656333615,2290,2295,2300,2290,3358
20231114,102100,1648618045,2290,2285,2290,2285,393
20231114,102000,1647718440,2285,2295,2295,2285,2714
20231114,101900,1641504220,2295,2290,2295,2290,51
20231114,101800,1641387425,2295,2290,2295,2285,752
20231114,101700,1639664965,2295,2290,2295,2290,112
20231114,101600,1639408475,2290,2290,2290,2290,3
20231114,101500,1639401605,2290,2290,2295,2290,967
20231114,101400,1637186925,2290,2290,2295,2290,484
20231114,101300,1636078315,2290,2295,2295,2290,657
20231114,101200,1634573485,2295,2295,2300,2295,501
20231114,101100,1633423685,2295,2295,2295,2295,645
20231114,101000,1631943410,2300,2305,2310,2300,7644
20231114,100900,1614327895,2305,2310,2310,2305,1162
20231114,100800,1611644910,2310,2325,2325,2300,1315
20231114,100700,1608603620,2325,2290,2325,2285,23059
20231114,100600,1555102105,2280,2270,2300,2270,10312
20231114,100500,1531444065,2270,2275,2275,2270,283
20231114,100400,1530801580,2275,2270,2275,2270,218
20231114,100300,1530306020,2270,2275,2275,2270,512
20231114,100200,1529142225,2275,2270,2285,2265,6043
20231114,100100,1515439685,2270,2285,2285,2270,3973
20231114,100000,1506390105,2285,2280,2285,2280,1807
20231114,095900,1502265220,2280,2280,2285,2280,744
20231114,095800,1500565220,2285,2300,2300,2285,4908
20231114,095700,1489320150,2295,2295,2300,2295,343
20231114,095600,1488532440,2295,2290,2295,2290,411
20231114,095500,1487589975,2290,2295,2295,2285,3532
20231114,095400,1479494905,2295,2305,2305,2295,3529
20231114,095300,1471382210,2305,2325,2325,2300,10160
20231114,095200,1447863380,2325,2295,2325,2290,13373
20231114,095100,1416888615,2295,2290,2300,2290,1996
20231114,095000,1412307205,2290,2290,2295,2290,963
20231114,094900,1410101880,2290,2290,2290,2290,1503
20231114,094800,1406660010,2290,2300,2300,2290,2170
20231114,094700,1401680960,2300,2300,2300,2290,993
20231114,094600,1399403120,2300,2300,2300,2295,2255
20231114,094500,1394220175,2300,2300,2305,2295,4341
20231114,094400,1384232175,2305,2300,2305,2300,2269
20231114,094300,1379008455,2295,2285,2295,2285,524
20231114,094200,1377809270,2285,2280,2285,2275,6050
20231114,094100,1364029115,2285,2290,2290,2280,1677
20231114,094000,1360193520,2290,2295,2300,2290,193
20231114,093900,1359750990,2295,2295,2300,2290,993
20231114,093800,1357473085,2295,2295,2300,2265,2758
20231114,093700,1351172830,2295,2300,2300,2290,9349
20231114,093600,1329715555,2305,2295,2315,2295,11674
20231114,093500,1302840200,2295,2290,2295,2280,4261
20231114,093400,1293080875,2290,2285,2290,2280,5372
20231114,093300,1280807165,2285,2270,2285,2260,4751
20231114,093200,1269985470,2270,2260,2270,2255,3410
20231114,093100,1262282240,2260,2265,2275,2255,6845
20231114,093000,1246790125,2280,2260,2280,2260,4162
20231114,092900,1237353055,2265,2270,2280,2255,5737
20231114,092800,1224371945,2270,2265,2270,2260,7806
20231114,092700,1206703440,2260,2280,2280,2260,3413
20231114,092600,1198959065,2280,2285,2285,2280,109
20231114,092500,1198710495,2285,2270,2285,2265,8242
20231114,092400,1179982080,2270,2280,2280,2265,4767
20231114,092300,1169152090,2285,2275,2285,2270,4653
20231114,092200,1158567955,2275,2285,2285,2275,5924
20231114,092100,1145082050,2280,2280,2280,2275,6911
20231114,092000,1129337765,2285,2285,2285,2280,1635
20231114,091900,1125601945,2285,2290,2290,2285,3099
20231114,091800,1118510870,2290,2290,2295,2290,4345
20231114,091700,1108555820,2290,2280,2290,2275,3612
20231114,091600,1100301895,2280,2275,2285,2255,6645
20231114,091500,1085224155,2275,2285,2285,2250,17224
20231114,091400,1046180810,2280,2295,2295,2280,11740
20231114,091300,1019342445,2300,2300,2300,2295,6222
20231114,091200,1005051530,2300,2305,2320,2300,20159
20231114,091100,958545465,2305,2315,2320,2300,14546
20231114,091000,924958705,2315,2310,2325,2300,49430
20231114,090900,810791930,2305,2295,2320,2290,59712
20231114,090800,673276155,2295,2265,2295,2265,22809
20231114,090700,621244880,2265,2270,2285,2260,17631
20231114,090600,581181265,2270,2250,2275,2245,12959
20231114,090500,551915590,2240,2240,2260,2230,26309
20231114,090400,492807345,2240,2245,2260,2210,85929
20231114,090300,301754425,2245,2270,2270,2245,8526
20231114,090200,282515435,2270,2265,2280,2250,22655
20231114,090100,231277500,2270,2245,2275,2245,17899
20231114,090000,190771940,2235,2240,2245,2220,83520