stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202800,22159892495,2390,2390,2390,2390,47817
20231115,202700,22159892495,2390,2390,2390,2390,0
20231115,202600,22159892495,2390,2390,2390,2390,0
20231115,202500,22159892495,2390,2390,2390,2390,0
20231115,202400,22159892495,2390,2390,2390,2390,0
20231115,202300,22159892495,2390,2390,2390,2390,0
20231115,202200,22159892495,2390,2390,2390,2390,0
20231115,202100,22159892495,2390,2390,2390,2390,0
20231115,202000,22159892495,2390,2390,2390,2390,0
20231115,201900,22159892495,2390,2390,2390,2390,0
20231115,201800,22159892495,2390,2390,2390,2390,0
20231115,201700,22159892495,2390,2390,2390,2390,0
20231115,201600,22159892495,2390,2390,2390,2390,0
20231115,201500,22159892495,2390,2390,2390,2390,0
20231115,201400,22159892495,2390,2390,2390,2390,0
20231115,201300,22159892495,2390,2390,2390,2390,0
20231115,201200,22159892495,2390,2390,2390,2390,0
20231115,201100,22159892495,2390,2390,2390,2390,0
20231115,201000,22159892495,2390,2390,2390,2390,0
20231115,200900,22159892495,2390,2390,2390,2390,0
20231115,200800,22159892495,2390,2390,2390,2390,0
20231115,200700,22159892495,2390,2390,2390,2390,0
20231115,200600,22159892495,2390,2390,2390,2390,0
20231115,200500,22159892495,2390,2390,2390,2390,0
20231115,200400,22159892495,2390,2390,2390,2390,0
20231115,200300,22159892495,2390,2390,2390,2390,0
20231115,200200,22159892495,2390,2390,2390,2390,0
20231115,200100,22159892495,2390,2390,2390,2390,0
20231115,200000,22159892495,2390,2390,2390,2390,0
20231115,195900,22159892495,2390,2390,2390,2390,0
20231115,195800,22159892495,2390,2390,2390,2390,47817
20231115,195700,22159892495,2390,2390,2390,2390,0
20231115,195600,22159892495,2390,2390,2390,2390,0
20231115,195500,22159892495,2390,2390,2390,2390,0
20231115,195400,22159892495,2390,2390,2390,2390,0
20231115,195300,22159892495,2390,2390,2390,2390,0
20231115,195200,22159892495,2390,2390,2390,2390,0
20231115,195100,22159892495,2390,2390,2390,2390,0
20231115,195000,22159892495,2390,2390,2390,2390,0
20231115,194900,22159892495,2390,2390,2390,2390,0
20231115,194800,22159892495,2390,2390,2390,2390,0
20231115,194700,22159892495,2390,2390,2390,2390,0
20231115,194600,22159892495,2390,2390,2390,2390,0
20231115,194500,22159892495,2390,2390,2390,2390,0
20231115,194400,22159892495,2390,2390,2390,2390,0
20231115,194300,22159892495,2390,2390,2390,2390,0
20231115,194200,22159892495,2390,2390,2390,2390,0
20231115,194100,22159892495,2390,2390,2390,2390,0
20231115,194000,22159892495,2390,2390,2390,2390,0
20231115,193900,22159892495,2390,2390,2390,2390,0
20231115,193800,22159892495,2390,2390,2390,2390,0
20231115,193700,22159892495,2390,2390,2390,2390,0
20231115,193600,22159892495,2390,2390,2390,2390,0
20231115,193500,22159892495,2390,2390,2390,2390,0
20231115,193400,22159892495,2390,2390,2390,2390,0
20231115,193300,22159892495,2390,2390,2390,2390,0
20231115,193200,22159892495,2390,2390,2390,2390,0
20231115,193100,22159892495,2390,2390,2390,2390,0
20231115,193000,22159892495,2390,2390,2390,2390,0
20231115,192900,22159892495,2390,2390,2390,2390,0
20231115,192800,22159892495,2390,2390,2390,2390,47817
20231115,192700,22159892495,2390,2390,2390,2390,0
20231115,192600,22159892495,2390,2390,2390,2390,0
20231115,192500,22159892495,2390,2390,2390,2390,0
20231115,192400,22159892495,2390,2390,2390,2390,0
20231115,192300,22159892495,2390,2390,2390,2390,0
20231115,192200,22159892495,2390,2390,2390,2390,0
20231115,192100,22159892495,2390,2390,2390,2390,0
20231115,192000,22159892495,2390,2390,2390,2390,0
20231115,191900,22159892495,2390,2390,2390,2390,0
20231115,191800,22159892495,2390,2390,2390,2390,0
20231115,191700,22159892495,2390,2390,2390,2390,0
20231115,191600,22159892495,2390,2390,2390,2390,0
20231115,191500,22159892495,2390,2390,2390,2390,0
20231115,191400,22159892495,2390,2390,2390,2390,0
20231115,191300,22159892495,2390,2390,2390,2390,0
20231115,191200,22159892495,2390,2390,2390,2390,0
20231115,191100,22159892495,2390,2390,2390,2390,0
20231115,191000,22159892495,2390,2390,2390,2390,0
20231115,190900,22159892495,2390,2390,2390,2390,0
20231115,190800,22159892495,2390,2390,2390,2390,0
20231115,190700,22159892495,2390,2390,2390,2390,0
20231115,190600,22159892495,2390,2390,2390,2390,0
20231115,190500,22159892495,2390,2390,2390,2390,0
20231115,190400,22159892495,2390,2390,2390,2390,0
20231115,190300,22159892495,2390,2390,2390,2390,0
20231115,190200,22159892495,2390,2390,2390,2390,0
20231115,190100,22159892495,2390,2390,2390,2390,0
20231115,190000,22159892495,2390,2390,2390,2390,0
20231115,185900,22159892495,2390,2390,2390,2390,0
20231115,185800,22159892495,2390,2390,2390,2390,47817
20231115,185700,22159892495,2390,2390,2390,2390,0
20231115,185600,22159892495,2390,2390,2390,2390,0
20231115,185500,22159892495,2390,2390,2390,2390,0
20231115,185400,22159892495,2390,2390,2390,2390,0
20231115,185300,22159892495,2390,2390,2390,2390,0
20231115,185200,22159892495,2390,2390,2390,2390,0
20231115,185100,22159892495,2390,2390,2390,2390,0
20231115,185000,22159892495,2390,2390,2390,2390,0
20231115,184900,22159892495,2390,2390,2390,2390,0
20231115,184800,22159892495,2390,2390,2390,2390,0
20231115,184700,22159892495,2390,2390,2390,2390,0
20231115,184600,22159892495,2390,2390,2390,2390,0
20231115,184500,22159892495,2390,2390,2390,2390,0
20231115,184400,22159892495,2390,2390,2390,2390,0
20231115,184300,22159892495,2390,2390,2390,2390,0
20231115,184200,22159892495,2390,2390,2390,2390,0
20231115,184100,22159892495,2390,2390,2390,2390,0
20231115,184000,22159892495,2390,2390,2390,2390,0
20231115,183900,22159892495,2390,2390,2390,2390,0
20231115,183800,22159892495,2390,2390,2390,2390,0
20231115,183700,22159892495,2390,2390,2390,2390,0
20231115,183600,22159892495,2390,2390,2390,2390,0
20231115,183500,22159892495,2390,2390,2390,2390,0
20231115,183400,22159892495,2390,2390,2390,2390,0
20231115,183300,22159892495,2390,2390,2390,2390,0
20231115,183200,22159892495,2390,2390,2390,2390,0
20231115,183100,22159892495,2390,2390,2390,2390,0
20231115,183000,22159892495,2390,2390,2390,2390,0
20231115,182900,22159892495,2390,2390,2390,2390,0
20231115,182800,22159892495,2390,2390,2390,2390,47817
20231115,182700,22159892495,2390,2390,2390,2390,0
20231115,182600,22159892495,2390,2390,2390,2390,0
20231115,182500,22159892495,2390,2390,2390,2390,0
20231115,182400,22159892495,2390,2390,2390,2390,0
20231115,182300,22159892495,2390,2390,2390,2390,0
20231115,182200,22159892495,2390,2390,2390,2390,0
20231115,182100,22159892495,2390,2390,2390,2390,0
20231115,182000,22159892495,2390,2390,2390,2390,0
20231115,181900,22159892495,2390,2390,2390,2390,0
20231115,181800,22159892495,2390,2390,2390,2390,0
20231115,181700,22159892495,2390,2390,2390,2390,0
20231115,181600,22159892495,2390,2390,2390,2390,0
20231115,181500,22159892495,2390,2390,2390,2390,0
20231115,181400,22159892495,2390,2390,2390,2390,0
20231115,181300,22159892495,2390,2390,2390,2390,0
20231115,181200,22159892495,2390,2390,2390,2390,0
20231115,181100,22159892495,2390,2390,2390,2390,0
20231115,181000,22159892495,2390,2390,2390,2390,0
20231115,180900,22159892495,2390,2390,2390,2390,0
20231115,180800,22159892495,2390,2390,2390,2390,0
20231115,180700,22159892495,2390,2390,2390,2390,0
20231115,180600,22159892495,2390,2390,2390,2390,0
20231115,180500,22159892495,2390,2390,2390,2390,0
20231115,180400,22159892495,2390,2390,2390,2390,0
20231115,180300,22159892495,2390,2390,2390,2390,0
20231115,180200,22159892495,2390,2390,2390,2390,0
20231115,180100,22159892495,2390,2390,2390,2390,0
20231115,180000,22159892495,2390,2390,2390,2390,0
20231115,175900,22159892495,2390,2390,2390,2390,0
20231115,175800,22159892495,2390,2390,2390,2390,47817
20231115,175700,22159892495,2390,2390,2390,2390,0
20231115,175600,22159892495,2390,2390,2390,2390,0
20231115,175500,22159892495,2390,2390,2390,2390,0
20231115,175400,22159892495,2390,2390,2390,2390,0
20231115,175300,22159892495,2390,2390,2390,2390,0
20231115,175200,22159892495,2390,2390,2390,2390,0
20231115,175100,22159892495,2390,2390,2390,2390,0
20231115,175000,22159892495,2390,2390,2390,2390,0
20231115,174900,22159892495,2390,2390,2390,2390,0
20231115,174800,22159892495,2390,2390,2390,2390,0
20231115,174700,22159892495,2390,2390,2390,2390,0
20231115,174600,22159892495,2390,2390,2390,2390,0
20231115,174500,22159892495,2390,2390,2390,2390,0
20231115,174400,22159892495,2390,2390,2390,2390,0
20231115,174300,22159892495,2390,2390,2390,2390,0
20231115,174200,22159892495,2390,2390,2390,2390,0
20231115,174100,22159892495,2390,2390,2390,2390,0
20231115,174000,22159892495,2390,2390,2390,2390,0
20231115,173900,22159892495,2390,2390,2390,2390,0
20231115,173800,22159892495,2390,2390,2390,2390,0
20231115,173700,22159892495,2390,2390,2390,2390,0
20231115,173600,22159892495,2390,2390,2390,2390,0
20231115,173500,22159892495,2390,2390,2390,2390,0
20231115,173400,22159892495,2390,2390,2390,2390,0
20231115,173300,22159892495,2390,2390,2390,2390,0
20231115,173200,22159892495,2390,2390,2390,2390,0
20231115,173100,22159892495,2390,2390,2390,2390,0
20231115,173000,22159892495,2390,2390,2390,2390,0
20231115,172900,22159892495,2390,2390,2390,2390,0
20231115,172800,22159892495,2390,2390,2390,2390,47817
20231115,172700,22159892495,2390,2390,2390,2390,0
20231115,172600,22159892495,2390,2390,2390,2390,0
20231115,172500,22159892495,2390,2390,2390,2390,0
20231115,172400,22159892495,2390,2390,2390,2390,0
20231115,172300,22159892495,2390,2390,2390,2390,0
20231115,172200,22159892495,2390,2390,2390,2390,0
20231115,172100,22159892495,2390,2390,2390,2390,0
20231115,172000,22159892495,2390,2390,2390,2390,0
20231115,171900,22159892495,2390,2390,2390,2390,0
20231115,171800,22159892495,2390,2390,2390,2390,0
20231115,171700,22159892495,2390,2390,2390,2390,0
20231115,171600,22159892495,2390,2390,2390,2390,0
20231115,171500,22159892495,2390,2390,2390,2390,0
20231115,171400,22159892495,2390,2390,2390,2390,0
20231115,171300,22159892495,2390,2390,2390,2390,0
20231115,171200,22159892495,2390,2390,2390,2390,0
20231115,171100,22159892495,2390,2390,2390,2390,0
20231115,171000,22159892495,2390,2390,2390,2390,0
20231115,170900,22159892495,2390,2390,2390,2390,0
20231115,170800,22159892495,2390,2390,2390,2390,0
20231115,170700,22159892495,2390,2390,2390,2390,0
20231115,170600,22159892495,2390,2390,2390,2390,0
20231115,170500,22159892495,2390,2390,2390,2390,0
20231115,170400,22159892495,2390,2390,2390,2390,0
20231115,170300,22159892495,2390,2390,2390,2390,0
20231115,170200,22159892495,2390,2390,2390,2390,0
20231115,170100,22159892495,2390,2390,2390,2390,0
20231115,170000,22159892495,2390,2390,2390,2390,0
20231115,165900,22159892495,2390,2390,2390,2390,0
20231115,165800,22159892495,2390,2390,2390,2390,47817
20231115,165700,22159892495,2390,2390,2390,2390,0
20231115,165600,22159892495,2390,2390,2390,2390,0
20231115,165500,22159892495,2390,2390,2390,2390,0
20231115,165400,22159892495,2390,2390,2390,2390,0
20231115,165300,22159892495,2390,2390,2390,2390,0
20231115,165200,22159892495,2390,2390,2390,2390,0
20231115,165100,22159892495,2390,2390,2390,2390,0
20231115,165000,22159892495,2390,2390,2390,2390,0
20231115,164900,22159892495,2390,2390,2390,2390,0
20231115,164800,22159892495,2390,2390,2390,2390,0
20231115,164700,22159892495,2390,2390,2390,2390,0
20231115,164600,22159892495,2390,2390,2390,2390,0
20231115,164500,22159892495,2390,2390,2390,2390,0
20231115,164400,22159892495,2390,2390,2390,2390,0
20231115,164300,22159892495,2390,2390,2390,2390,0
20231115,164200,22159892495,2390,2390,2390,2390,0
20231115,164100,22159892495,2390,2390,2390,2390,0
20231115,164000,22159892495,2390,2390,2390,2390,0
20231115,163900,22159892495,2390,2390,2390,2390,0
20231115,163800,22159892495,2390,2390,2390,2390,0
20231115,163700,22159892495,2390,2390,2390,2390,0
20231115,163600,22159892495,2390,2390,2390,2390,0
20231115,163500,22159892495,2390,2390,2390,2390,0
20231115,163400,22159892495,2390,2390,2390,2390,0
20231115,163300,22159892495,2390,2390,2390,2390,0
20231115,163200,22159892495,2390,2390,2390,2390,0
20231115,163100,22159892495,2390,2390,2390,2390,0
20231115,163000,22159892495,2390,2390,2390,2390,0
20231115,162900,22159892495,2390,2390,2390,2390,0
20231115,162800,22159892495,2390,2390,2390,2390,47817
20231115,162700,22159892495,2390,2390,2390,2390,0
20231115,162600,22159892495,2390,2390,2390,2390,0
20231115,162500,22159892495,2390,2390,2390,2390,0
20231115,162400,22159892495,2390,2390,2390,2390,0
20231115,162300,22159892495,2390,2390,2390,2390,0
20231115,162200,22159892495,2390,2390,2390,2390,0
20231115,162100,22159892495,2390,2390,2390,2390,0
20231115,162000,22159892495,2390,2390,2390,2390,0
20231115,161900,22159892495,2390,2390,2390,2390,0
20231115,161800,22159892495,2390,2390,2390,2390,0
20231115,161700,22159892495,2390,2390,2390,2390,0
20231115,161600,22159892495,2390,2390,2390,2390,0
20231115,161500,22159892495,2390,2390,2390,2390,0
20231115,161400,22159892495,2390,2390,2390,2390,0
20231115,161300,22159892495,2390,2390,2390,2390,0
20231115,161200,22159892495,2390,2390,2390,2390,0
20231115,161100,22159892495,2390,2390,2390,2390,0
20231115,161000,22159892495,2390,2390,2390,2390,0
20231115,160900,22159892495,2390,2390,2390,2390,0
20231115,160800,22159892495,2390,2390,2390,2390,0
20231115,160700,22159892495,2390,2390,2390,2390,0
20231115,160600,22159892495,2390,2390,2390,2390,0
20231115,160500,22159892495,2390,2390,2390,2390,0
20231115,160400,22159892495,2390,2390,2390,2390,0
20231115,160300,22159892495,2390,2390,2390,2390,0
20231115,160200,22159892495,2390,2390,2390,2390,0
20231115,160100,22159892495,2390,2390,2390,2390,0
20231115,160000,22159892495,2390,2390,2390,2390,0
20231115,155900,22159892495,2390,2390,2390,2390,0
20231115,155800,22159892495,2390,2390,2390,2390,47817
20231115,155700,22159892495,2390,2390,2390,2390,0
20231115,155600,22159892495,2390,2390,2390,2390,0
20231115,155500,22159892495,2390,2390,2390,2390,0
20231115,155400,22159892495,2390,2390,2390,2390,0
20231115,155300,22159892495,2390,2390,2390,2390,0
20231115,155200,22159892495,2390,2390,2390,2390,0
20231115,155100,22159892495,2390,2390,2390,2390,0
20231115,155000,22159892495,2390,2390,2390,2390,0
20231115,154900,22159892495,2390,2390,2390,2390,0
20231115,154800,22159892495,2390,2390,2390,2390,0
20231115,154700,22159892495,2390,2390,2390,2390,0
20231115,154600,22159892495,2390,2390,2390,2390,0
20231115,154500,22159892495,2390,2390,2390,2390,0
20231115,154400,22159892495,2390,2390,2390,2390,0
20231115,154300,22159892495,2390,2390,2390,2390,0
20231115,154200,22159892495,2390,2390,2390,2390,0
20231115,154100,22159892495,2390,2390,2390,2390,0
20231115,154000,22159892495,2390,2390,2390,2390,0
20231115,153900,22159892495,2390,2390,2390,2390,0
20231115,153800,22159892495,2390,2390,2390,2390,0
20231115,153700,22159892495,2390,2390,2390,2390,0
20231115,153600,22159892495,2390,2390,2390,2390,0
20231115,153500,22159892495,2390,2390,2390,2390,0
20231115,153400,22159892495,2390,2390,2390,2390,0
20231115,153300,22159892495,2390,2390,2390,2390,0
20231115,153200,22159892495,2390,2390,2390,2390,0
20231115,153100,22159892495,2390,2390,2390,2390,0
20231115,153000,22159892495,2390,2390,2390,2390,47817
20231115,152900,22045609865,2360,2360,2360,2360,0
20231115,152800,22045609865,2360,2360,2360,2360,0
20231115,152700,22045609865,2360,2360,2360,2360,0
20231115,152600,22045609865,2360,2360,2360,2360,0
20231115,152500,22045609865,2360,2360,2360,2360,0
20231115,152400,22045609865,2360,2360,2360,2360,0
20231115,152300,22045609865,2360,2360,2360,2360,0
20231115,152200,22045609865,2360,2360,2360,2360,0
20231115,152100,22045609865,2360,2360,2360,2360,0
20231115,152000,22045609865,2360,2360,2360,2360,0
20231115,151900,22045609865,2360,2365,2365,2355,8670
20231115,151800,22025162415,2360,2360,2365,2360,5126
20231115,151700,22013063240,2360,2360,2365,2355,5116
20231115,151600,22000992445,2360,2360,2365,2360,4621
20231115,151500,21990079315,2360,2365,2365,2360,8184
20231115,151400,21970742200,2365,2365,2365,2360,1341
20231115,151300,21967573745,2360,2360,2365,2360,3138
20231115,151200,21960158830,2360,2355,2360,2355,3832
20231115,151100,21951116900,2355,2355,2360,2355,9606
20231115,151000,21928494535,2355,2360,2360,2355,6557
20231115,150900,21913041990,2360,2360,2365,2360,3284
20231115,150800,21905288965,2360,2355,2365,2350,19334
20231115,150700,21859703965,2355,2345,2355,2340,6122
20231115,150600,21845335980,2345,2345,2350,2345,4828
20231115,150500,21834003820,2345,2345,2345,2345,1816
20231115,150400,21829745300,2345,2340,2345,2340,5543
20231115,150300,21816749130,2340,2330,2345,2325,7477
20231115,150200,21799300055,2325,2325,2330,2325,2379
20231115,150100,21793767735,2325,2320,2330,2320,1079
20231115,150000,21791257410,2320,2315,2320,2315,4502
20231115,145900,21780813755,2310,2320,2320,2310,5853
20231115,145800,21767269275,2315,2330,2330,2315,22713
20231115,145700,21714547440,2335,2335,2335,2330,3
20231115,145600,21714540440,2335,2335,2335,2335,1793
20231115,145500,21710353785,2340,2335,2340,2335,2988
20231115,145400,21703375270,2340,2335,2340,2330,1370
20231115,145300,21700177030,2330,2330,2330,2330,1192
20231115,145200,21697399670,2330,2330,2335,2325,2323
20231115,145100,21691993720,2330,2325,2330,2320,517
20231115,145000,21690792450,2325,2330,2335,2325,1726
20231115,144900,21686773335,2330,2325,2335,2320,2570
20231115,144800,21680796410,2325,2325,2325,2325,2046
20231115,144700,21676039460,2325,2330,2335,2325,3301
20231115,144600,21668354135,2330,2330,2335,2330,1557
20231115,144500,21664726320,2330,2330,2335,2330,282
20231115,144400,21664068760,2325,2330,2340,2320,1555
20231115,144300,21660451795,2325,2340,2340,2325,5240
20231115,144200,21648244735,2335,2335,2340,2335,264
20231115,144100,21647628225,2340,2340,2340,2340,3389
20231115,144000,21639697965,2340,2340,2345,2340,993
20231115,143900,21637369835,2340,2340,2345,2340,190
20231115,143800,21636925045,2340,2345,2350,2340,3741
20231115,143700,21628146440,2345,2345,2350,2340,3851
20231115,143600,21619114830,2350,2335,2350,2335,3289
20231115,143500,21611406220,2340,2335,2340,2330,2507
20231115,143400,21605543670,2330,2335,2340,2330,3166
20231115,143300,21598150730,2330,2340,2340,2330,1117
20231115,143200,21595538520,2340,2335,2340,2330,3838
20231115,143100,21586573010,2335,2325,2335,2325,559
20231115,143000,21585270410,2325,2315,2335,2315,4702
20231115,142900,21574329895,2315,2315,2325,2315,8017
20231115,142800,21555765240,2320,2320,2325,2315,2205
20231115,142700,21550649865,2320,2320,2325,2320,3623
20231115,142600,21542244420,2325,2320,2325,2320,683
20231115,142500,21540659310,2330,2325,2330,2320,2292
20231115,142400,21535337265,2330,2325,2335,2320,2025
20231115,142300,21530630645,2325,2330,2335,2320,3593
20231115,142200,21522275295,2330,2330,2335,2325,3452
20231115,142100,21514246425,2325,2340,2340,2325,1519
20231115,142000,21510707145,2340,2335,2340,2330,1782
20231115,141900,21506554580,2330,2335,2335,2330,3525
20231115,141800,21498339035,2335,2335,2340,2335,3063
20231115,141700,21491185990,2340,2340,2340,2335,1189
20231115,141600,21488405725,2340,2335,2340,2335,273
20231115,141500,21487767950,2335,2330,2340,2330,895
20231115,141400,21485679305,2340,2330,2340,2330,434
20231115,141300,21484666960,2330,2335,2335,2325,2373
20231115,141200,21479142345,2335,2340,2340,2325,2220
20231115,141100,21473966750,2330,2325,2340,2320,3975
20231115,141000,21464721140,2325,2320,2330,2320,766
20231115,140900,21462942455,2320,2335,2340,2320,9918
20231115,140800,21439867520,2335,2335,2340,2330,5231
20231115,140700,21427648240,2335,2325,2335,2325,2361
20231115,140600,21422139610,2325,2320,2330,2320,2930
20231115,140500,21415333155,2320,2315,2320,2315,3231
20231115,140400,21407837315,2315,2335,2340,2315,34083
20231115,140300,21328608475,2340,2335,2340,2335,2890
20231115,140200,21321845990,2335,2335,2340,2330,3083
20231115,140100,21314647170,2335,2330,2335,2330,4446
20231115,140000,21304269405,2330,2330,2335,2325,2951
20231115,135900,21297389805,2330,2335,2335,2330,686
20231115,135800,21295791060,2335,2325,2340,2325,7581
20231115,135700,21278110215,2325,2340,2340,2325,21668
20231115,135600,21227582790,2340,2340,2345,2340,5805
20231115,135500,21213998185,2340,2355,2355,2340,14615
20231115,135400,21179655050,2355,2360,2360,2355,1148
20231115,135300,21176947910,2360,2360,2365,2355,3324
20231115,135200,21169103165,2360,2360,2365,2355,6901
20231115,135100,21152816645,2360,2345,2360,2345,4892
20231115,135000,21141302875,2345,2350,2350,2335,16291
20231115,134900,21103186545,2345,2345,2350,2340,9823
20231115,134800,21080156385,2350,2340,2355,2340,7753
20231115,134700,21061953515,2340,2345,2350,2340,17711
20231115,134600,21020450090,2345,2365,2365,2345,35838
20231115,134500,20936188345,2355,2365,2365,2355,9093
20231115,134400,20914739730,2370,2365,2370,2360,1658
20231115,134300,20910813220,2360,2365,2365,2360,2576
20231115,134200,20904731665,2360,2355,2360,2355,4739
20231115,134100,20893569465,2355,2365,2370,2355,40298
20231115,134000,20798503390,2365,2375,2375,2365,3505
20231115,133900,20790200720,2375,2375,2375,2370,1165
20231115,133800,20787435575,2375,2370,2375,2370,2115
20231115,133700,20782419495,2370,2365,2370,2365,1697
20231115,133600,20778402040,2365,2365,2370,2365,2057
20231115,133500,20773534915,2365,2375,2375,2365,8352
20231115,133400,20753736160,2375,2380,2380,2375,580
20231115,133300,20752355880,2380,2375,2380,2375,2132
20231115,133200,20747289535,2375,2380,2380,2375,1779
20231115,133100,20743064400,2380,2375,2380,2375,332
20231115,133000,20742275485,2375,2375,2380,2375,1619
20231115,132900,20738429960,2375,2375,2380,2375,2710
20231115,132800,20731993005,2385,2375,2385,2375,470
20231115,132700,20730876565,2375,2385,2385,2375,304
20231115,132600,20730153125,2385,2380,2385,2375,3038
20231115,132500,20722918970,2380,2390,2390,2380,883
20231115,132400,20720816840,2390,2380,2390,2380,332
20231115,132300,20720024400,2380,2385,2385,2380,1138
20231115,132200,20717310305,2380,2385,2390,2380,1534
20231115,132100,20713651650,2380,2380,2380,2380,1180
20231115,132000,20710843250,2380,2380,2385,2380,1494
20231115,131900,20707286280,2385,2380,2385,2380,469
20231115,131800,20706169810,2380,2375,2385,2375,1078
20231115,131700,20703608340,2375,2375,2380,2375,3787
20231115,131600,20694604760,2375,2390,2390,2375,5208
20231115,131500,20682214010,2390,2390,2395,2385,2836
20231115,131400,20675435865,2390,2395,2395,2390,2826
20231115,131300,20668680505,2395,2390,2395,2390,1768
20231115,131200,20664453780,2390,2380,2390,2380,1127
20231115,131100,20661762755,2380,2380,2385,2380,71
20231115,131000,20661593770,2385,2385,2390,2380,1425
20231115,130900,20658195390,2385,2385,2385,2380,1349
20231115,130800,20654978155,2385,2385,2385,2380,2327
20231115,130700,20649428760,2385,2380,2385,2380,1060
20231115,130600,20646905905,2380,2385,2385,2380,1775
20231115,130500,20642678470,2380,2380,2385,2380,3753
20231115,130400,20633746325,2380,2375,2380,2375,3962
20231115,130300,20624332690,2375,2370,2375,2365,1086
20231115,130200,20621759780,2365,2370,2375,2365,916
20231115,130100,20619589625,2370,2365,2370,2365,2245
20231115,130000,20614276885,2370,2375,2375,2370,14827
20231115,125900,20579128115,2380,2380,2380,2380,330
20231115,125800,20578342715,2380,2380,2385,2380,779
20231115,125700,20576488690,2380,2380,2380,2380,1476
20231115,125600,20572975810,2380,2375,2380,2375,1133
20231115,125500,20570284930,2375,2375,2375,2375,892
20231115,125400,20568166430,2375,2375,2380,2375,11612
20231115,125300,20540587615,2375,2385,2385,2375,5889
20231115,125200,20526587065,2385,2380,2385,2380,332
20231115,125100,20525796760,2380,2375,2380,2370,5138
20231115,125000,20513606675,2380,2385,2385,2375,4842
20231115,124900,20502094935,2380,2380,2380,2375,2366
20231115,124800,20496465970,2380,2375,2380,2370,4877
20231115,124700,20484888510,2380,2375,2380,2370,2246
20231115,124600,20479556005,2380,2380,2380,2370,10290
20231115,124500,20455107220,2380,2385,2385,2380,380
20231115,124400,20454202785,2380,2385,2390,2380,1646
20231115,124300,20450276585,2385,2380,2385,2380,1148
20231115,124200,20447541865,2380,2385,2385,2380,11798
20231115,124100,20419439415,2390,2390,2395,2390,1184
20231115,124000,20416607775,2390,2385,2395,2385,950
20231115,123900,20414338015,2385,2385,2390,2385,1169
20231115,123800,20411549925,2390,2385,2390,2385,701
20231115,123700,20409877740,2385,2390,2390,2385,2428
20231115,123600,20404078410,2390,2390,2395,2385,1641
20231115,123500,20400161455,2380,2385,2390,2380,5149
20231115,123400,20387881590,2385,2380,2385,2380,2165
20231115,123300,20382724455,2380,2390,2390,2380,4445
20231115,123200,20372122405,2385,2390,2390,2385,282
20231115,123100,20371449790,2385,2390,2390,2385,2993
20231115,123000,20364310325,2390,2390,2395,2390,840
20231115,122900,20362302465,2400,2390,2400,2390,505
20231115,122800,20361095110,2395,2400,2400,2390,213
20231115,122700,20360584905,2400,2395,2400,2390,1654
20231115,122600,20356627820,2400,2395,2400,2395,468
20231115,122500,20355506930,2395,2395,2400,2390,982
20231115,122400,20353154930,2390,2390,2395,2385,7744
20231115,122300,20334665705,2390,2400,2400,2390,8471
20231115,122200,20314379080,2400,2395,2405,2395,3483
20231115,122100,20306020305,2400,2395,2400,2390,1738
20231115,122000,20301850935,2390,2385,2395,2385,2369
20231115,121900,20296195450,2390,2385,2395,2385,1044
20231115,121800,20293705445,2385,2390,2395,2385,1826
20231115,121700,20289347585,2395,2390,2395,2390,2489
20231115,121600,20283398080,2390,2400,2400,2390,3250
20231115,121500,20275614345,2395,2400,2400,2395,1703
20231115,121400,20271527420,2400,2405,2405,2400,1350
20231115,121300,20268286665,2400,2400,2405,2400,2063
20231115,121200,20263335415,2400,2395,2400,2395,151
20231115,121100,20262973655,2400,2390,2400,2390,349
20231115,121000,20262136210,2395,2395,2395,2390,243
20231115,120900,20261554250,2390,2390,2400,2390,2443
20231115,120800,20255711315,2390,2390,2395,2390,3617
20231115,120700,20247066645,2390,2385,2400,2385,38
20231115,120600,20246975800,2385,2385,2400,2380,6475
20231115,120500,20231521660,2390,2390,2390,2385,2428
20231115,120400,20225730845,2390,2390,2390,2385,294
20231115,120300,20225029570,2390,2390,2390,2390,641
20231115,120200,20223497580,2390,2395,2400,2390,7523
20231115,120100,20205504045,2395,2390,2395,2385,6247
20231115,120000,20190551055,2385,2385,2395,2385,8185
20231115,115900,20171017910,2385,2390,2395,2385,1151
20231115,115800,20168268440,2390,2390,2390,2390,5468
20231115,115700,20155199920,2390,2395,2400,2390,4347
20231115,115600,20144791835,2395,2390,2400,2390,3017
20231115,115500,20137563205,2395,2400,2400,2390,203
20231115,115400,20137077035,2390,2390,2400,2390,3450
20231115,115300,20128822475,2395,2395,2400,2395,2046
20231115,115200,20123922300,2390,2390,2395,2390,1602
20231115,115100,20120088215,2395,2400,2400,2390,7751
20231115,115000,20101540995,2405,2405,2405,2395,4190
20231115,114900,20091501810,2400,2400,2405,2395,1511
20231115,114800,20087879545,2400,2400,2405,2395,1322
20231115,114700,20084706505,2400,2400,2405,2400,2513
20231115,114600,20078673945,2400,2395,2400,2395,11066
20231115,114500,20052117820,2400,2400,2400,2395,1493
20231115,114400,20048534860,2400,2400,2400,2395,3829
20231115,114300,20039347320,2400,2395,2400,2395,4036
20231115,114200,20029668575,2400,2400,2400,2390,12111
20231115,114100,20000689580,2390,2395,2405,2390,18540
20231115,114000,19956195335,2400,2390,2400,2380,6941
20231115,113900,19939563625,2390,2390,2395,2370,19005
20231115,113800,19894374410,2385,2395,2400,2385,5959
20231115,113700,19880110570,2400,2395,2400,2390,7431
20231115,113600,19862301875,2395,2370,2395,2370,9305
20231115,113500,19840151185,2370,2385,2395,2370,17421
20231115,113400,19798655145,2390,2390,2395,2385,6255
20231115,113300,19783719235,2395,2400,2400,2390,2551
20231115,113200,19777617105,2400,2390,2400,2385,10149
20231115,113100,19753339755,2385,2390,2390,2385,1718
20231115,113000,19749242020,2385,2385,2390,2380,5105
20231115,112900,19737054470,2385,2380,2390,2380,9474
20231115,112800,19714464700,2380,2385,2385,2375,2730
20231115,112700,19707960500,2385,2375,2385,2370,6025
20231115,112600,19693652775,2375,2370,2380,2370,14741
20231115,112500,19658694315,2370,2385,2385,2370,20616
20231115,112400,19609675915,2390,2395,2395,2390,4422
20231115,112300,19599106785,2395,2395,2400,2390,2130
20231115,112200,19594007105,2395,2400,2405,2395,9029
20231115,112100,19572350385,2400,2400,2400,2395,8172
20231115,112000,19552740730,2395,2390,2400,2385,10057
20231115,111900,19528673150,2380,2375,2395,2370,14851
20231115,111800,19493361795,2375,2385,2395,2375,12650
20231115,111700,19463253815,2385,2385,2400,2370,38304
20231115,111600,19372063525,2375,2400,2405,2365,70646
20231115,111500,19203911935,2405,2415,2415,2400,22763
20231115,111400,19149188030,2415,2420,2420,2415,6305
20231115,111300,19133946595,2420,2420,2420,2415,3881
20231115,111200,19124570555,2420,2415,2420,2415,996
20231115,111100,19122162785,2420,2415,2420,2415,2121
20231115,111000,19117032575,2415,2415,2415,2410,1786
20231115,110900,19112720815,2410,2405,2415,2405,10241
20231115,110800,19088042265,2405,2415,2415,2405,3945
20231115,110700,19078532555,2410,2425,2425,2410,15505
20231115,110600,19041126495,2425,2415,2425,2410,5606
20231115,110500,19027545670,2410,2405,2420,2405,8553
20231115,110400,19006943245,2410,2405,2420,2405,6532
20231115,110300,18991191050,2410,2420,2425,2410,20395
20231115,110200,18941885210,2420,2400,2420,2400,7786
20231115,110100,18923127990,2400,2400,2410,2395,25393
20231115,110000,18862202510,2395,2425,2425,2390,68106
20231115,105900,18698447920,2420,2440,2440,2420,4186
20231115,105800,18688289955,2435,2440,2445,2430,6550
20231115,105700,18672341590,2445,2440,2445,2435,7635
20231115,105600,18653725000,2440,2445,2445,2430,8549
20231115,105500,18632840500,2445,2430,2445,2425,7858
20231115,105400,18613698160,2430,2440,2445,2430,8967
20231115,105300,18591874770,2440,2440,2445,2435,8516
20231115,105200,18571097930,2440,2445,2445,2430,18615
20231115,105100,18525683865,2445,2430,2445,2425,38946
20231115,105000,18430701830,2425,2415,2430,2410,17835
20231115,104900,18387534875,2410,2415,2420,2405,14587
20231115,104800,18352415950,2415,2410,2425,2410,39993
20231115,104700,18255755760,2405,2405,2405,2405,0
20231115,104600,18255755760,2405,2410,2415,2405,13698
20231115,104500,18222795000,2410,2415,2420,2405,49890
20231115,104400,18102704590,2420,2455,2455,2405,100819
20231115,104300,17859015325,2450,2435,2455,2425,27304
20231115,104200,17792493140,2435,2445,2450,2430,24083
20231115,104100,17733776895,2445,2450,2460,2445,29406
20231115,104000,17661643195,2455,2435,2460,2430,62341
20231115,103900,17509043970,2430,2445,2445,2415,102201
20231115,103800,17261110835,2445,2465,2465,2425,119685
20231115,103700,16968581695,2460,2480,2485,2455,90083
20231115,103600,16745869080,2485,2475,2495,2470,95058
20231115,103500,16509827010,2475,2545,2555,2445,293238
20231115,103400,15777963275,2545,2550,2570,2535,92917
20231115,103300,15540667050,2550,2525,2555,2525,116294
20231115,103200,15244706920,2530,2530,2540,2525,49521
20231115,103100,15119448435,2530,2535,2565,2520,144760
20231115,103000,14752203675,2530,2520,2545,2515,56933
20231115,102900,14608231755,2520,2545,2550,2505,152066
20231115,102800,14223717240,2545,2515,2565,2505,252559
20231115,102700,13583975545,2515,2570,2645,2495,535312
20231115,102600,12216476670,2570,2630,2710,2565,717715
20231115,102500,10325479765,2620,2670,2680,2615,437971
20231115,102400,9158815170,2515,2515,2515,2515,0
20231115,102300,9158815170,2515,2485,2520,2480,205227
20231115,102200,8643466705,2485,2465,2500,2465,87953
20231115,102100,8424912585,2465,2465,2475,2455,41588
20231115,102000,8322353230,2465,2455,2465,2445,48879
20231115,101900,8202441300,2455,2430,2460,2425,92021
20231115,101800,7977213590,2435,2420,2435,2410,36051
20231115,101700,7889803365,2420,2400,2420,2400,19094
20231115,101600,7843824005,2405,2420,2420,2405,28237
20231115,101500,7775779945,2420,2430,2430,2400,37728
20231115,101400,7684932105,2430,2410,2435,2405,15253
20231115,101300,7647974935,2415,2425,2440,2405,60685
20231115,101200,7501417690,2425,2440,2440,2425,14511
20231115,101100,7466128295,2440,2430,2445,2420,30282
20231115,101000,7392528460,2430,2460,2460,2425,51662
20231115,100900,7266402530,2460,2445,2465,2445,31261
20231115,100800,7189678975,2445,2415,2460,2410,80731
20231115,100700,6992951685,2430,2485,2485,2400,162627
20231115,100600,6595318320,2485,2500,2500,2480,43231
20231115,100500,6487718145,2500,2465,2500,2460,71466
20231115,100400,6310475175,2465,2500,2505,2460,141574
20231115,100300,5958826330,2500,2505,2510,2490,124107
20231115,100200,5648604150,2510,2475,2515,2470,248014
20231115,100100,5030678620,2475,2455,2495,2450,246806
20231115,100000,4419799195,2460,2430,2460,2415,101707
20231115,095900,4172436175,2425,2430,2450,2400,104730
20231115,095800,3919002960,2440,2430,2475,2415,195209
20231115,095700,3440458685,2430,2445,2480,2425,278506
20231115,095600,2756220435,2445,2400,2485,2370,406090
20231115,095500,1762941245,2400,2340,2420,2325,237696
20231115,095400,1197606510,2340,2300,2340,2300,61951
20231115,095300,1053589435,2300,2300,2305,2295,6929
20231115,095200,1037673955,2300,2300,2305,2300,3312
20231115,095100,1030050015,2300,2305,2305,2300,1090
20231115,095000,1027542595,2305,2305,2305,2300,1346
20231115,094900,1024440115,2305,2320,2320,2305,9635
20231115,094800,1002185805,2315,2315,2320,2315,2640
20231115,094700,996073675,2320,2320,2325,2320,1916
20231115,094600,991628455,2320,2315,2320,2310,3724
20231115,094500,983003975,2315,2315,2315,2310,1563
20231115,094400,979387035,2315,2315,2315,2315,1622
20231115,094300,975632105,2315,2310,2315,2310,2985
20231115,094200,968727350,2305,2310,2310,2305,1424
20231115,094100,965443875,2310,2310,2310,2305,1913
20231115,094000,961029860,2305,2305,2310,2305,1292
20231115,093900,958048485,2310,2310,2315,2310,3040
20231115,093800,951018020,2315,2310,2315,2305,2925
20231115,093700,944268495,2310,2305,2315,2305,6131
20231115,093600,930096060,2310,2320,2320,2310,14880
20231115,093500,895646010,2320,2295,2320,2295,14874
20231115,093400,861257600,2300,2285,2310,2285,10115
20231115,093300,837985260,2285,2290,2290,2280,2556
20231115,093200,832150360,2290,2275,2290,2275,3761
20231115,093100,823582655,2265,2280,2280,2265,77656
20231115,093000,647594775,2280,2275,2295,2275,2031
20231115,092900,642956775,2275,2280,2285,2275,1726
20231115,092800,639023645,2285,2275,2285,2270,3697
20231115,092700,630622960,2275,2275,2275,2270,4778
20231115,092600,619770450,2275,2285,2290,2275,6308
20231115,092500,605392245,2285,2300,2300,2285,10322
20231115,092400,581690685,2295,2295,2300,2285,7859
20231115,092300,563674100,2295,2285,2295,2280,3821
20231115,092200,554943345,2285,2275,2285,2275,4153
20231115,092100,545489265,2275,2260,2275,2260,221
20231115,092000,544989400,2260,2270,2270,2260,4475
20231115,091900,534864730,2270,2275,2275,2270,59
20231115,091800,534730755,2260,2275,2280,2260,6876
20231115,091700,519154130,2275,2285,2285,2275,12814
20231115,091600,489926640,2280,2275,2285,2270,10434
20231115,091500,466165610,2275,2260,2275,2260,1462
20231115,091400,462844925,2275,2265,2275,2260,3714
20231115,091300,454431065,2260,2255,2260,2250,11296
20231115,091200,428967680,2255,2260,2265,2255,7261
20231115,091100,412571475,2260,2260,2260,2255,838
20231115,091000,410680385,2260,2265,2265,2255,2623
20231115,090900,404760025,2265,2265,2270,2260,5044
20231115,090800,393339845,2265,2275,2275,2265,2439
20231115,090700,387795975,2275,2270,2275,2260,8290
20231115,090600,369005645,2270,2265,2270,2255,8356
20231115,090500,350134350,2265,2255,2265,2250,14171
20231115,090400,318156600,2255,2260,2260,2245,7469
20231115,090300,301364810,2245,2240,2260,2240,12649
20231115,090200,272928345,2245,2265,2265,2240,38689
20231115,090100,185754625,2265,2280,2280,2250,33537
20231115,090000,109869820,2280,2295,2300,2270,47085