stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,202200,2003500870,2300,2300,2300,2300,25422
20231116,202100,2003500870,2300,2300,2300,2300,0
20231116,202000,2003500870,2300,2300,2300,2300,0
20231116,201900,2003500870,2300,2300,2300,2300,0
20231116,201800,2003500870,2300,2300,2300,2300,0
20231116,201700,2003500870,2300,2300,2300,2300,0
20231116,201600,2003500870,2300,2300,2300,2300,0
20231116,201500,2003500870,2300,2300,2300,2300,0
20231116,201400,2003500870,2300,2300,2300,2300,0
20231116,201300,2003500870,2300,2300,2300,2300,0
20231116,201200,2003500870,2300,2300,2300,2300,0
20231116,201100,2003500870,2300,2300,2300,2300,0
20231116,201000,2003500870,2300,2300,2300,2300,0
20231116,200900,2003500870,2300,2300,2300,2300,0
20231116,200800,2003500870,2300,2300,2300,2300,0
20231116,200700,2003500870,2300,2300,2300,2300,0
20231116,200600,2003500870,2300,2300,2300,2300,0
20231116,200500,2003500870,2300,2300,2300,2300,0
20231116,200400,2003500870,2300,2300,2300,2300,0
20231116,200300,2003500870,2300,2300,2300,2300,0
20231116,200200,2003500870,2300,2300,2300,2300,0
20231116,200100,2003500870,2300,2300,2300,2300,0
20231116,200000,2003500870,2300,2300,2300,2300,0
20231116,195900,2003500870,2300,2300,2300,2300,0
20231116,195800,2003500870,2300,2300,2300,2300,0
20231116,195700,2003500870,2300,2300,2300,2300,0
20231116,195600,2003500870,2300,2300,2300,2300,0
20231116,195500,2003500870,2300,2300,2300,2300,0
20231116,195400,2003500870,2300,2300,2300,2300,0
20231116,195300,2003500870,2300,2300,2300,2300,0
20231116,195200,2003500870,2300,2300,2300,2300,25422
20231116,195100,2003500870,2300,2300,2300,2300,0
20231116,195000,2003500870,2300,2300,2300,2300,0
20231116,194900,2003500870,2300,2300,2300,2300,0
20231116,194800,2003500870,2300,2300,2300,2300,0
20231116,194700,2003500870,2300,2300,2300,2300,0
20231116,194600,2003500870,2300,2300,2300,2300,0
20231116,194500,2003500870,2300,2300,2300,2300,0
20231116,194400,2003500870,2300,2300,2300,2300,0
20231116,194300,2003500870,2300,2300,2300,2300,0
20231116,194200,2003500870,2300,2300,2300,2300,0
20231116,194100,2003500870,2300,2300,2300,2300,0
20231116,194000,2003500870,2300,2300,2300,2300,0
20231116,193900,2003500870,2300,2300,2300,2300,0
20231116,193800,2003500870,2300,2300,2300,2300,0
20231116,193700,2003500870,2300,2300,2300,2300,0
20231116,193600,2003500870,2300,2300,2300,2300,0
20231116,193500,2003500870,2300,2300,2300,2300,0
20231116,193400,2003500870,2300,2300,2300,2300,0
20231116,193300,2003500870,2300,2300,2300,2300,0
20231116,193200,2003500870,2300,2300,2300,2300,0
20231116,193100,2003500870,2300,2300,2300,2300,0
20231116,193000,2003500870,2300,2300,2300,2300,0
20231116,192900,2003500870,2300,2300,2300,2300,0
20231116,192800,2003500870,2300,2300,2300,2300,0
20231116,192700,2003500870,2300,2300,2300,2300,0
20231116,192600,2003500870,2300,2300,2300,2300,0
20231116,192500,2003500870,2300,2300,2300,2300,0
20231116,192400,2003500870,2300,2300,2300,2300,0
20231116,192300,2003500870,2300,2300,2300,2300,0
20231116,192200,2003500870,2300,2300,2300,2300,25422
20231116,192100,2003500870,2300,2300,2300,2300,0
20231116,192000,2003500870,2300,2300,2300,2300,0
20231116,191900,2003500870,2300,2300,2300,2300,0
20231116,191800,2003500870,2300,2300,2300,2300,0
20231116,191700,2003500870,2300,2300,2300,2300,0
20231116,191600,2003500870,2300,2300,2300,2300,0
20231116,191500,2003500870,2300,2300,2300,2300,0
20231116,191400,2003500870,2300,2300,2300,2300,0
20231116,191300,2003500870,2300,2300,2300,2300,0
20231116,191200,2003500870,2300,2300,2300,2300,0
20231116,191100,2003500870,2300,2300,2300,2300,0
20231116,191000,2003500870,2300,2300,2300,2300,0
20231116,190900,2003500870,2300,2300,2300,2300,0
20231116,190800,2003500870,2300,2300,2300,2300,0
20231116,190700,2003500870,2300,2300,2300,2300,0
20231116,190600,2003500870,2300,2300,2300,2300,0
20231116,190500,2003500870,2300,2300,2300,2300,0
20231116,190400,2003500870,2300,2300,2300,2300,0
20231116,190300,2003500870,2300,2300,2300,2300,0
20231116,190200,2003500870,2300,2300,2300,2300,0
20231116,190100,2003500870,2300,2300,2300,2300,0
20231116,190000,2003500870,2300,2300,2300,2300,0
20231116,185900,2003500870,2300,2300,2300,2300,0
20231116,185800,2003500870,2300,2300,2300,2300,0
20231116,185700,2003500870,2300,2300,2300,2300,0
20231116,185600,2003500870,2300,2300,2300,2300,0
20231116,185500,2003500870,2300,2300,2300,2300,0
20231116,185400,2003500870,2300,2300,2300,2300,0
20231116,185300,2003500870,2300,2300,2300,2300,0
20231116,185200,2003500870,2300,2300,2300,2300,25422
20231116,185100,2003500870,2300,2300,2300,2300,0
20231116,185000,2003500870,2300,2300,2300,2300,0
20231116,184900,2003500870,2300,2300,2300,2300,0
20231116,184800,2003500870,2300,2300,2300,2300,0
20231116,184700,2003500870,2300,2300,2300,2300,0
20231116,184600,2003500870,2300,2300,2300,2300,0
20231116,184500,2003500870,2300,2300,2300,2300,0
20231116,184400,2003500870,2300,2300,2300,2300,0
20231116,184300,2003500870,2300,2300,2300,2300,0
20231116,184200,2003500870,2300,2300,2300,2300,0
20231116,184100,2003500870,2300,2300,2300,2300,0
20231116,184000,2003500870,2300,2300,2300,2300,0
20231116,183900,2003500870,2300,2300,2300,2300,0
20231116,183800,2003500870,2300,2300,2300,2300,0
20231116,183700,2003500870,2300,2300,2300,2300,0
20231116,183600,2003500870,2300,2300,2300,2300,0
20231116,183500,2003500870,2300,2300,2300,2300,0
20231116,183400,2003500870,2300,2300,2300,2300,0
20231116,183300,2003500870,2300,2300,2300,2300,0
20231116,183200,2003500870,2300,2300,2300,2300,0
20231116,183100,2003500870,2300,2300,2300,2300,0
20231116,183000,2003500870,2300,2300,2300,2300,0
20231116,182900,2003500870,2300,2300,2300,2300,0
20231116,182800,2003500870,2300,2300,2300,2300,0
20231116,182700,2003500870,2300,2300,2300,2300,0
20231116,182600,2003500870,2300,2300,2300,2300,0
20231116,182500,2003500870,2300,2300,2300,2300,0
20231116,182400,2003500870,2300,2300,2300,2300,0
20231116,182300,2003500870,2300,2300,2300,2300,0
20231116,182200,2003500870,2300,2300,2300,2300,25422
20231116,182100,2003500870,2300,2300,2300,2300,0
20231116,182000,2003500870,2300,2300,2300,2300,0
20231116,181900,2003500870,2300,2300,2300,2300,0
20231116,181800,2003500870,2300,2300,2300,2300,0
20231116,181700,2003500870,2300,2300,2300,2300,0
20231116,181600,2003500870,2300,2300,2300,2300,0
20231116,181500,2003500870,2300,2300,2300,2300,0
20231116,181400,2003500870,2300,2300,2300,2300,0
20231116,181300,2003500870,2300,2300,2300,2300,0
20231116,181200,2003500870,2300,2300,2300,2300,0
20231116,181100,2003500870,2300,2300,2300,2300,0
20231116,181000,2003500870,2300,2300,2300,2300,0
20231116,180900,2003500870,2300,2300,2300,2300,0
20231116,180800,2003500870,2300,2300,2300,2300,0
20231116,180700,2003500870,2300,2300,2300,2300,0
20231116,180600,2003500870,2300,2300,2300,2300,0
20231116,180500,2003500870,2300,2300,2300,2300,0
20231116,180400,2003500870,2300,2300,2300,2300,0
20231116,180300,2003500870,2300,2300,2300,2300,0
20231116,180200,2003500870,2300,2300,2300,2300,0
20231116,180100,2003500870,2300,2300,2300,2300,0
20231116,180000,2003500870,2300,2300,2300,2300,0
20231116,175900,2003500870,2300,2300,2300,2300,0
20231116,175800,2003500870,2300,2300,2300,2300,0
20231116,175700,2003500870,2300,2300,2300,2300,0
20231116,175600,2003500870,2300,2300,2300,2300,0
20231116,175500,2003500870,2300,2300,2300,2300,0
20231116,175400,2003500870,2300,2300,2300,2300,0
20231116,175300,2003500870,2300,2300,2300,2300,0
20231116,175200,2003500870,2300,2300,2300,2300,25422
20231116,175100,2003500870,2300,2300,2300,2300,0
20231116,175000,2003500870,2300,2300,2300,2300,0
20231116,174900,2003500870,2300,2300,2300,2300,0
20231116,174800,2003500870,2300,2300,2300,2300,0
20231116,174700,2003500870,2300,2300,2300,2300,0
20231116,174600,2003500870,2300,2300,2300,2300,0
20231116,174500,2003500870,2300,2300,2300,2300,0
20231116,174400,2003500870,2300,2300,2300,2300,0
20231116,174300,2003500870,2300,2300,2300,2300,0
20231116,174200,2003500870,2300,2300,2300,2300,0
20231116,174100,2003500870,2300,2300,2300,2300,0
20231116,174000,2003500870,2300,2300,2300,2300,0
20231116,173900,2003500870,2300,2300,2300,2300,0
20231116,173800,2003500870,2300,2300,2300,2300,0
20231116,173700,2003500870,2300,2300,2300,2300,0
20231116,173600,2003500870,2300,2300,2300,2300,0
20231116,173500,2003500870,2300,2300,2300,2300,0
20231116,173400,2003500870,2300,2300,2300,2300,0
20231116,173300,2003500870,2300,2300,2300,2300,0
20231116,173200,2003500870,2300,2300,2300,2300,0
20231116,173100,2003500870,2300,2300,2300,2300,0
20231116,173000,2003500870,2300,2300,2300,2300,0
20231116,172900,2003500870,2300,2300,2300,2300,0
20231116,172800,2003500870,2300,2300,2300,2300,0
20231116,172700,2003500870,2300,2300,2300,2300,0
20231116,172600,2003500870,2300,2300,2300,2300,0
20231116,172500,2003500870,2300,2300,2300,2300,0
20231116,172400,2003500870,2300,2300,2300,2300,0
20231116,172300,2003500870,2300,2300,2300,2300,0
20231116,172200,2003500870,2300,2300,2300,2300,25422
20231116,172100,2003500870,2300,2300,2300,2300,0
20231116,172000,2003500870,2300,2300,2300,2300,0
20231116,171900,2003500870,2300,2300,2300,2300,0
20231116,171800,2003500870,2300,2300,2300,2300,0
20231116,171700,2003500870,2300,2300,2300,2300,0
20231116,171600,2003500870,2300,2300,2300,2300,0
20231116,171500,2003500870,2300,2300,2300,2300,0
20231116,171400,2003500870,2300,2300,2300,2300,0
20231116,171300,2003500870,2300,2300,2300,2300,0
20231116,171200,2003500870,2300,2300,2300,2300,0
20231116,171100,2003500870,2300,2300,2300,2300,0
20231116,171000,2003500870,2300,2300,2300,2300,0
20231116,170900,2003500870,2300,2300,2300,2300,0
20231116,170800,2003500870,2300,2300,2300,2300,0
20231116,170700,2003500870,2300,2300,2300,2300,0
20231116,170600,2003500870,2300,2300,2300,2300,0
20231116,170500,2003500870,2300,2300,2300,2300,0
20231116,170400,2003500870,2300,2300,2300,2300,0
20231116,170300,2003500870,2300,2300,2300,2300,0
20231116,170200,2003500870,2300,2300,2300,2300,0
20231116,170100,2003500870,2300,2300,2300,2300,0
20231116,170000,2003500870,2300,2300,2300,2300,0
20231116,165900,2003500870,2300,2300,2300,2300,0
20231116,165800,2003500870,2300,2300,2300,2300,0
20231116,165700,2003500870,2300,2300,2300,2300,0
20231116,165600,2003500870,2300,2300,2300,2300,0
20231116,165500,2003500870,2300,2300,2300,2300,0
20231116,165400,2003500870,2300,2300,2300,2300,0
20231116,165300,2003500870,2300,2300,2300,2300,0
20231116,165200,2003500870,2300,2300,2300,2300,25422
20231116,165100,2003500870,2300,2300,2300,2300,0
20231116,165000,2003500870,2300,2300,2300,2300,0
20231116,164900,2003500870,2300,2300,2300,2300,0
20231116,164800,2003500870,2300,2300,2300,2300,0
20231116,164700,2003500870,2300,2300,2300,2300,0
20231116,164600,2003500870,2300,2300,2300,2300,0
20231116,164500,2003500870,2300,2300,2300,2300,0
20231116,164400,2003500870,2300,2300,2300,2300,0
20231116,164300,2003500870,2300,2300,2300,2300,0
20231116,164200,2003500870,2300,2300,2300,2300,0
20231116,164100,2003500870,2300,2300,2300,2300,0
20231116,164000,2003500870,2300,2300,2300,2300,0
20231116,163900,2003500870,2300,2300,2300,2300,0
20231116,163800,2003500870,2300,2300,2300,2300,0
20231116,163700,2003500870,2300,2300,2300,2300,0
20231116,163600,2003500870,2300,2300,2300,2300,0
20231116,163500,2003500870,2300,2300,2300,2300,0
20231116,163400,2003500870,2300,2300,2300,2300,0
20231116,163300,2003500870,2300,2300,2300,2300,0
20231116,163200,2003500870,2300,2300,2300,2300,0
20231116,163100,2003500870,2300,2300,2300,2300,0
20231116,163000,2003500870,2300,2300,2300,2300,25422
20231116,162900,1945030270,2315,2315,2315,2315,0
20231116,162800,1945030270,2315,2315,2315,2315,0
20231116,162700,1945030270,2315,2315,2315,2315,0
20231116,162600,1945030270,2315,2315,2315,2315,0
20231116,162500,1945030270,2315,2315,2315,2315,0
20231116,162400,1945030270,2315,2315,2315,2315,0
20231116,162300,1945030270,2315,2315,2315,2315,0
20231116,162200,1945030270,2315,2315,2315,2315,0
20231116,162100,1945030270,2315,2315,2315,2315,0
20231116,162000,1945030270,2315,2315,2315,2315,0
20231116,161900,1945030270,2315,2310,2315,2305,886
20231116,161800,1942986575,2310,2310,2320,2300,2497
20231116,161700,1937225385,2320,2320,2325,2305,7616
20231116,161600,1919612210,2320,2320,2320,2320,496
20231116,161500,1918461490,2325,2320,2325,2320,290
20231116,161400,1917788185,2320,2315,2320,2310,503
20231116,161300,1916626175,2320,2320,2325,2315,1380
20231116,161200,1913429725,2320,2325,2325,2310,1006
20231116,161100,1911100400,2325,2325,2325,2315,2149
20231116,161000,1906125015,2320,2325,2325,2320,825
20231116,160900,1904207955,2325,2325,2325,2315,1247
20231116,160800,1901314815,2325,2330,2330,2315,13
20231116,160700,1901284610,2330,2315,2330,2310,3172
20231116,160600,1893912820,2315,2320,2325,2315,1283
20231116,160500,1890938185,2325,2330,2330,2320,1379
20231116,160400,1887737645,2330,2320,2330,2320,137
20231116,160300,1887419250,2320,2325,2325,2320,499
20231116,160200,1886261565,2325,2325,2325,2320,1238
20231116,160100,1883386290,2320,2315,2325,2315,2451
20231116,160000,1877704820,2320,2325,2325,2320,165
20231116,155900,1877321865,2325,2325,2325,2325,34
20231116,155800,1877242815,2325,2325,2325,2325,21
20231116,155700,1877193990,2325,2330,2330,2315,1635
20231116,155600,1873402135,2330,2330,2330,2325,48
20231116,155500,1873290305,2330,2335,2335,2330,352
20231116,155400,1872470135,2330,2330,2335,2330,162
20231116,155300,1872092625,2330,2330,2330,2330,600
20231116,155200,1870694625,2330,2320,2330,2310,923
20231116,155100,1868554110,2325,2325,2325,2320,28
20231116,155000,1868489095,2325,2325,2325,2320,51
20231116,154900,1868370670,2325,2325,2330,2320,84
20231116,154800,1868175510,2330,2330,2330,2320,23
20231116,154700,1868122110,2330,2320,2330,2320,720
20231116,154600,1866445070,2320,2330,2330,2320,746
20231116,154500,1864710130,2325,2330,2330,2325,64
20231116,154400,1864561260,2330,2335,2335,2325,67
20231116,154300,1864405450,2335,2340,2340,2330,2804
20231116,154200,1857844940,2345,2320,2345,2320,30931
20231116,154100,1785525725,2320,2320,2325,2320,1050
20231116,154000,1783087510,2320,2320,2320,2315,1155
20231116,153900,1780409670,2315,2320,2320,2315,2157
20231116,153800,1775408705,2315,2320,2320,2315,302
20231116,153700,1774709565,2315,2315,2315,2310,38
20231116,153600,1774621600,2315,2310,2320,2310,2647
20231116,153500,1768496275,2310,2305,2310,2305,301
20231116,153400,1767802465,2300,2305,2305,2300,472
20231116,153300,1766714515,2305,2310,2310,2305,16
20231116,153200,1766677615,2310,2305,2310,2300,1136
20231116,153100,1764059135,2305,2310,2310,2300,26
20231116,153000,1763999110,2295,2310,2315,2295,511
20231116,152900,1762817070,2310,2315,2315,2295,36
20231116,152800,1762734325,2315,2290,2315,2290,2875
20231116,152700,1756112000,2290,2295,2300,2290,426
20231116,152600,1755134720,2295,2310,2310,2295,244
20231116,152500,1754574280,2310,2310,2310,2300,43
20231116,152400,1754475155,2310,2290,2315,2290,4523
20231116,152300,1744065705,2295,2295,2295,2285,1906
20231116,152200,1739700265,2295,2295,2295,2295,41
20231116,152100,1739606170,2295,2290,2295,2290,705
20231116,152000,1737990410,2295,2295,2300,2295,482
20231116,151900,1736884215,2300,2300,2300,2295,807
20231116,151800,1735028120,2300,2290,2300,2290,2015
20231116,151700,1730412760,2290,2290,2290,2290,271
20231116,151600,1729792170,2290,2290,2295,2290,361
20231116,151500,1728964230,2295,2295,2295,2295,1
20231116,151400,1728961935,2295,2285,2295,2280,921
20231116,151300,1726858020,2285,2295,2295,2285,3034
20231116,151200,1719920025,2295,2295,2295,2295,1167
20231116,151100,1717241760,2300,2300,2300,2295,1771
20231116,151000,1713169590,2300,2290,2300,2290,5071
20231116,150900,1701537525,2285,2290,2290,2285,501
20231116,150800,1700390240,2285,2290,2290,2285,6
20231116,150700,1700376505,2280,2280,2295,2280,3372
20231116,150600,1692671770,2280,2285,2290,2280,101
20231116,150500,1692440500,2280,2290,2290,2280,203
20231116,150400,1691976640,2275,2280,2290,2275,1674
20231116,150300,1688159920,2280,2285,2290,2280,421
20231116,150200,1687198980,2290,2280,2290,2280,2195
20231116,150100,1682189455,2285,2280,2285,2280,4533
20231116,150000,1671854210,2285,2285,2285,2280,205
20231116,145900,1671386680,2285,2275,2285,2275,47
20231116,145800,1671279735,2275,2275,2280,2275,978
20231116,145700,1669052025,2280,2290,2290,2280,2542
20231116,145600,1663248595,2290,2290,2290,2290,0
20231116,145500,1663248595,2290,2290,2290,2280,845
20231116,145400,1661321970,2290,2290,2290,2290,2
20231116,145300,1661317390,2285,2280,2290,2275,5444
20231116,145200,1648918535,2280,2280,2280,2280,262
20231116,145100,1648321175,2290,2290,2290,2290,12
20231116,145000,1648293695,2280,2280,2280,2275,1242
20231116,144900,1645461965,2280,2285,2285,2280,1774
20231116,144800,1641412220,2280,2280,2280,2280,76
20231116,144700,1641238940,2280,2285,2285,2280,330
20231116,144600,1640486520,2285,2285,2285,2285,15
20231116,144500,1640452245,2280,2280,2280,2280,0
20231116,144400,1640452245,2280,2275,2290,2275,3078
20231116,144300,1633442605,2275,2285,2285,2275,4805
20231116,144200,1622478530,2285,2290,2290,2285,1002
20231116,144100,1620188425,2290,2285,2290,2285,1243
20231116,144000,1617346970,2285,2290,2300,2285,1615
20231116,143900,1613650435,2285,2275,2290,2275,192
20231116,143800,1613210895,2275,2280,2285,2275,4131
20231116,143700,1603800545,2280,2280,2290,2280,158
20231116,143600,1603440255,2280,2290,2295,2275,6715
20231116,143500,1588097480,2295,2300,2300,2295,476
20231116,143400,1587004560,2300,2300,2300,2300,1739
20231116,143300,1583004860,2310,2310,2310,2310,1002
20231116,143200,1580690240,2315,2305,2315,2305,2601
20231116,143100,1574694925,2305,2305,2305,2305,0
20231116,143000,1574694925,2305,2300,2305,2300,2
20231116,142900,1574690320,2300,2295,2305,2295,189
20231116,142800,1574255950,2300,2295,2300,2295,474
20231116,142700,1573167115,2295,2300,2300,2290,1972
20231116,142600,1568636215,2300,2310,2315,2300,5277
20231116,142500,1556472230,2310,2310,2310,2310,3684
20231116,142400,1547962190,2300,2300,2300,2300,1
20231116,142300,1547959890,2310,2310,2310,2305,415
20231116,142200,1547002880,2310,2305,2310,2305,711
20231116,142100,1545363985,2305,2295,2305,2295,1843
20231116,142000,1541118815,2300,2300,2300,2295,62
20231116,141900,1540976245,2300,2300,2300,2300,24
20231116,141800,1540921045,2300,2300,2300,2295,378
20231116,141700,1540052250,2300,2300,2300,2300,127
20231116,141600,1539760150,2300,2295,2300,2295,1153
20231116,141500,1537113300,2295,2295,2295,2295,1
20231116,141400,1537111005,2290,2290,2295,2290,336
20231116,141300,1536341545,2290,2280,2290,2280,650
20231116,141200,1534853065,2280,2285,2290,2280,1013
20231116,141100,1532533400,2280,2285,2290,2280,171
20231116,141000,1532142705,2285,2285,2285,2285,5
20231116,140900,1532131280,2285,2285,2285,2285,45
20231116,140800,1532028455,2280,2280,2285,2280,48
20231116,140700,1531918965,2285,2280,2285,2270,812
20231116,140600,1530071850,2280,2285,2285,2280,256
20231116,140500,1529488165,2280,2285,2285,2280,160
20231116,140400,1529122570,2285,2290,2290,2285,74
20231116,140300,1528953440,2290,2290,2290,2290,1
20231116,140200,1528951150,2290,2290,2290,2285,981
20231116,140100,1526708255,2285,2280,2285,2270,864
20231116,140000,1524736365,2280,2270,2280,2270,5395
20231116,135900,1512489705,2270,2275,2275,2270,1806
20231116,135800,1508386935,2280,2270,2280,2270,309
20231116,135700,1507682640,2270,2275,2280,2270,6862
20231116,135600,1492083295,2275,2285,2285,2275,688
20231116,135500,1490514650,2285,2280,2285,2280,5684
20231116,135400,1477555070,2280,2280,2285,2280,2191
20231116,135300,1472559415,2280,2280,2285,2280,2865
20231116,135200,1466027200,2280,2280,2285,2275,1651
20231116,135100,1462265085,2280,2280,2290,2280,3227
20231116,135000,1454907505,2285,2285,2290,2285,1421
20231116,134900,1451660505,2290,2290,2290,2290,51
20231116,134800,1451543715,2290,2285,2290,2285,901
20231116,134700,1449484925,2290,2290,2290,2285,1033
20231116,134600,1447124460,2290,2290,2290,2290,303
20231116,134500,1446430590,2290,2280,2290,2280,61
20231116,134400,1446291345,2285,2285,2285,2280,3575
20231116,134300,1438127475,2285,2290,2290,2285,1081
20231116,134200,1435656590,2290,2295,2295,2290,101
20231116,134100,1435425295,2285,2295,2295,2285,102
20231116,134000,1435191215,2295,2295,2300,2285,726
20231116,133900,1433526540,2295,2290,2295,2290,500
20231116,133800,1432379330,2290,2290,2300,2285,10440
20231116,133700,1408511460,2300,2300,2300,2290,639
20231116,133600,1407047280,2300,2295,2300,2295,611
20231116,133500,1405642525,2290,2290,2290,2290,0
20231116,133400,1405642525,2290,2295,2300,2290,5002
20231116,133300,1394185190,2295,2295,2295,2295,576
20231116,133200,1392863270,2290,2300,2300,2290,2509
20231116,133100,1387109945,2300,2305,2305,2300,477
20231116,133000,1386012460,2300,2300,2300,2295,391
20231116,132900,1385115005,2300,2300,2305,2300,1072
20231116,132800,1382649395,2300,2300,2305,2300,181
20231116,132700,1382233080,2295,2295,2295,2295,240
20231116,132600,1381682280,2295,2295,2300,2290,469
20231116,132500,1380605150,2295,2290,2295,2290,390
20231116,132400,1379711800,2295,2295,2295,2295,489
20231116,132300,1378589545,2295,2300,2300,2295,579
20231116,132200,1377257935,2300,2295,2300,2295,720
20231116,132100,1375605485,2295,2295,2295,2295,0
20231116,132000,1375605485,2295,2300,2300,2295,153
20231116,131900,1375254335,2300,2295,2300,2295,201
20231116,131800,1374793035,2290,2300,2300,2290,1321
20231116,131700,1371767895,2290,2300,2300,2290,834
20231116,131600,1369858025,2300,2295,2300,2290,577
20231116,131500,1368534105,2290,2295,2295,2290,1054
20231116,131400,1366119625,2300,2295,2300,2295,352
20231116,131300,1365310030,2300,2300,2300,2300,1056
20231116,131200,1362881230,2295,2305,2305,2295,394
20231116,131100,1361974975,2305,2300,2305,2300,2207
20231116,131000,1356898195,2290,2295,2300,2290,1164
20231116,130900,1354227325,2300,2290,2305,2290,160
20231116,130800,1353859230,2290,2300,2305,2285,5211
20231116,130700,1341895815,2300,2300,2300,2295,218
20231116,130600,1341395415,2300,2290,2300,2290,1163
20231116,130500,1338731845,2290,2285,2295,2285,786
20231116,130400,1336929585,2280,2280,2290,2275,3295
20231116,130300,1329413305,2280,2300,2300,2270,21988
20231116,130200,1279251340,2300,2300,2300,2300,369
20231116,130100,1278402640,2300,2305,2305,2300,528
20231116,130000,1277188145,2305,2305,2305,2300,49
20231116,125900,1277075210,2305,2300,2305,2300,333
20231116,125800,1276307655,2300,2300,2310,2300,189
20231116,125700,1275871195,2300,2300,2305,2300,467
20231116,125600,1274796845,2300,2310,2315,2295,2280
20231116,125500,1269546995,2310,2305,2310,2305,1200
20231116,125400,1266780980,2310,2310,2310,2305,129
20231116,125300,1266483010,2310,2305,2330,2305,415
20231116,125200,1265522270,2305,2305,2310,2305,808
20231116,125100,1263655840,2305,2310,2310,2305,4611
20231116,125000,1253004500,2330,2330,2330,2300,56
20231116,124900,1252875605,2330,2320,2335,2300,2314
20231116,124800,1247491000,2325,2285,2330,2285,3814
20231116,124700,1238656620,2285,2290,2290,2285,4229
20231116,124600,1228984770,2290,2300,2310,2285,11043
20231116,124500,1203646760,2300,2310,2310,2300,12927
20231116,124400,1173868940,2310,2310,2310,2310,3004
20231116,124300,1166929700,2310,2310,2310,2310,681
20231116,124200,1165356590,2310,2310,2315,2310,103
20231116,124100,1165118155,2315,2315,2315,2315,17
20231116,124000,1165078800,2315,2320,2320,2315,103
20231116,123900,1164840345,2320,2310,2325,2310,518
20231116,123800,1163641745,2310,2310,2310,2310,1367
20231116,123700,1160483975,2310,2310,2315,2310,102
20231116,123600,1160247855,2310,2315,2315,2310,1067
20231116,123500,1157779855,2315,2315,2315,2315,493
20231116,123400,1156638560,2315,2320,2320,2315,131
20231116,123300,1156334740,2315,2315,2315,2315,137
20231116,123200,1156017585,2315,2315,2330,2315,190
20231116,123100,1155577690,2315,2320,2320,2315,3101
20231116,123000,1148385880,2315,2325,2325,2315,2
20231116,122900,1148381240,2325,2315,2325,2315,2018
20231116,122800,1143689400,2325,2320,2325,2320,8
20231116,122700,1143670815,2315,2315,2315,2315,81
20231116,122600,1143483300,2325,2325,2325,2325,200
20231116,122500,1143018300,2325,2335,2335,2325,101
20231116,122400,1142783465,2310,2325,2335,2310,10477
20231116,122300,1118495990,2325,2325,2325,2325,42
20231116,122200,1118398340,2325,2330,2330,2325,520
20231116,122100,1117189065,2330,2330,2330,2330,630
20231116,122000,1115721165,2330,2330,2330,2330,1766
20231116,121900,1111606385,2330,2335,2335,2330,3897
20231116,121800,1102520430,2340,2340,2340,2340,200
20231116,121700,1102052430,2335,2335,2335,2335,80
20231116,121600,1101865630,2340,2340,2340,2335,446
20231116,121500,1100824210,2340,2340,2340,2340,214
20231116,121400,1100323450,2340,2340,2340,2340,5
20231116,121300,1100311750,2335,2335,2335,2335,206
20231116,121200,1099830740,2335,2335,2335,2330,412
20231116,121100,1098868985,2335,2335,2335,2335,33
20231116,121000,1098791930,2330,2325,2330,2325,4032
20231116,120900,1089405235,2330,2330,2330,2330,59
20231116,120800,1089267765,2330,2325,2330,2320,348
20231116,120700,1088460135,2330,2325,2330,2325,109
20231116,120600,1088206670,2325,2325,2330,2325,199
20231116,120500,1087743990,2325,2325,2325,2325,146
20231116,120400,1087404540,2325,2330,2330,2325,41
20231116,120300,1087309030,2325,2330,2330,2325,106
20231116,120200,1087062095,2335,2330,2335,2330,238
20231116,120100,1086506960,2330,2330,2330,2315,7841
20231116,120000,1068310440,2330,2330,2330,2330,251
20231116,115900,1067725610,2335,2330,2335,2330,454
20231116,115800,1066667740,2325,2335,2335,2325,2517
20231116,115700,1060808905,2330,2330,2330,2330,50
20231116,115600,1060692405,2330,2330,2330,2330,2
20231116,115500,1060687745,2325,2325,2325,2325,300
20231116,115400,1059990245,2325,2335,2335,2325,1373
20231116,115300,1056791780,2335,2335,2335,2335,524
20231116,115200,1055568240,2340,2340,2340,2340,10
20231116,115100,1055544840,2340,2335,2340,2335,1501
20231116,115000,1052040000,2335,2330,2335,2325,937
20231116,114900,1049861370,2330,2330,2330,2325,1414
20231116,114800,1046570675,2330,2330,2330,2325,603
20231116,114700,1045166185,2330,2330,2330,2330,0
20231116,114600,1045166185,2330,2330,2330,2330,11
20231116,114500,1045140555,2320,2320,2320,2320,262
20231116,114400,1044532715,2320,2320,2320,2315,501
20231116,114300,1043370400,2310,2330,2330,2310,1036
20231116,114200,1040973445,2330,2325,2330,2325,1532
20231116,114100,1037411495,2320,2320,2320,2315,1388
20231116,114000,1034191885,2320,2315,2320,2310,3707
20231116,113900,1025626610,2315,2315,2315,2315,1040
20231116,113800,1023219010,2320,2315,2320,2315,199
20231116,113700,1022758255,2315,2315,2315,2310,6905
20231116,113600,1006801885,2310,2320,2320,2310,3909
20231116,113500,997758860,2320,2320,2320,2315,1702
20231116,113400,993814085,2315,2315,2320,2315,7841
20231116,113300,975651810,2315,2320,2325,2315,13531
20231116,113200,944289835,2320,2325,2325,2320,4438
20231116,113100,933979715,2325,2325,2325,2325,1351
20231116,113000,930838640,2330,2330,2330,2325,6557
20231116,112900,915571380,2335,2330,2335,2330,287
20231116,112800,914902300,2330,2330,2335,2330,1570
20231116,112700,911244125,2335,2335,2340,2335,767
20231116,112600,909453170,2340,2340,2340,2340,305
20231116,112500,908739470,2335,2340,2340,2335,138
20231116,112400,908417215,2340,2335,2340,2335,508
20231116,112300,907229350,2335,2340,2345,2335,1229
20231116,112200,904354430,2340,2340,2340,2340,3
20231116,112100,904347410,2340,2340,2340,2340,189
20231116,112000,903905150,2335,2340,2345,2335,890
20231116,111900,901822620,2345,2340,2345,2340,55
20231116,111800,901693910,2340,2345,2345,2340,74
20231116,111700,901520395,2340,2345,2350,2335,24
20231116,111600,901464140,2340,2340,2350,2325,6656
20231116,111500,885904950,2345,2345,2345,2340,27
20231116,111400,885841710,2340,2340,2345,2335,880
20231116,111300,883785015,2340,2340,2340,2335,376
20231116,111200,882905370,2340,2335,2345,2330,6694
20231116,111100,867282355,2340,2335,2340,2335,735
20231116,111000,865566095,2335,2335,2340,2335,447
20231116,110900,864520270,2335,2340,2340,2335,5179
20231116,110800,852406960,2340,2345,2345,2340,6836
20231116,110700,836383450,2345,2350,2350,2340,3689
20231116,110600,827737445,2350,2340,2350,2340,534
20231116,110500,826485170,2340,2340,2340,2340,307
20231116,110400,825766790,2340,2340,2345,2340,1549
20231116,110300,822140630,2345,2355,2355,2345,363
20231116,110200,821289375,2355,2345,2355,2340,6116
20231116,110100,806970990,2345,2350,2350,2345,510
20231116,110000,805775020,2355,2350,2360,2350,2223
20231116,105900,800550080,2350,2350,2350,2345,269
20231116,105800,799919255,2340,2350,2350,2340,3599
20231116,105700,791490280,2350,2360,2360,2340,5560
20231116,105600,778427730,2355,2360,2360,2355,131
20231116,105500,778118605,2360,2360,2360,2350,61
20231116,105400,777975135,2360,2355,2360,2350,1863
20231116,105300,773587425,2360,2360,2360,2360,1
20231116,105200,773585065,2360,2355,2360,2350,2253
20231116,105100,768278655,2355,2355,2355,2350,742
20231116,105000,766533785,2355,2355,2355,2350,30
20231116,104900,766463270,2355,2350,2355,2350,282
20231116,104800,765800565,2355,2355,2355,2345,486
20231116,104700,764658330,2355,2350,2360,2340,11723
20231116,104600,737188935,2360,2355,2360,2350,3469
20231116,104500,729026235,2360,2355,2360,2350,2448
20231116,104400,723271395,2355,2360,2360,2355,1338
20231116,104300,720120170,2360,2355,2360,2355,7
20231116,104200,720103675,2360,2365,2365,2350,1288
20231116,104100,717076275,2365,2360,2365,2350,1781
20231116,104000,712883790,2355,2350,2370,2345,7099
20231116,103900,696192240,2350,2370,2370,2350,16551
20231116,103800,657237770,2370,2370,2370,2365,2834
20231116,103700,650529565,2370,2360,2370,2360,3549
20231116,103600,642138415,2365,2370,2370,2360,887
20231116,103500,640040640,2370,2370,2375,2365,5686
20231116,103400,626562045,2375,2370,2375,2370,2301
20231116,103300,621108575,2370,2375,2380,2370,1057
20231116,103200,618595815,2375,2375,2380,2375,513
20231116,103100,617377435,2370,2365,2370,2365,3888
20231116,103000,608181545,2365,2375,2375,2365,1756
20231116,102900,604025750,2370,2360,2370,2360,665
20231116,102800,602452370,2360,2365,2375,2360,2116
20231116,102700,597456700,2365,2370,2370,2365,2434
20231116,102600,591698645,2370,2370,2380,2370,3209
20231116,102500,584084445,2370,2375,2385,2370,9832
20231116,102400,560736130,2380,2380,2385,2380,9240
20231116,102300,538707960,2380,2385,2390,2375,9023
20231116,102200,517206535,2385,2375,2390,2375,25933
20231116,102100,455342045,2385,2365,2385,2355,8023
20231116,102000,436307990,2360,2365,2375,2360,6520
20231116,101900,420882180,2365,2365,2380,2365,5739
20231116,101800,407297930,2375,2390,2390,2365,23320
20231116,101700,351892635,2380,2380,2390,2370,12594
20231116,101600,321897065,2370,2365,2380,2365,5855
20231116,101500,307969650,2370,2365,2370,2350,4234
20231116,101400,297950805,2365,2350,2365,2345,3750
20231116,101300,289117915,2350,2350,2350,2345,5446
20231116,101200,276323810,2350,2350,2355,2350,1561
20231116,101100,272653420,2350,2350,2350,2345,203
20231116,101000,272176870,2350,2345,2350,2345,1098
20231116,100900,269601655,2345,2350,2355,2345,403
20231116,100800,268655380,2350,2350,2355,2330,12390
20231116,100700,239708690,2350,2360,2360,2330,5328
20231116,100600,227230970,2360,2350,2365,2350,4340
20231116,100500,217006425,2335,2345,2360,2330,10841
20231116,100400,191659105,2345,2325,2360,2325,5860
20231116,100300,177927570,2325,2345,2355,2325,20746
20231116,100200,129416165,2360,2365,2370,2345,12677
20231116,100100,99552595,2375,2375,2380,2355,6627
20231116,100000,83870285,2370,2355,2370,2350,33684