stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,202700,1969498775,2170,2170,2170,2170,24584
20231117,202600,1969498775,2170,2170,2170,2170,0
20231117,202500,1969498775,2170,2170,2170,2170,0
20231117,202400,1969498775,2170,2170,2170,2170,0
20231117,202300,1969498775,2170,2170,2170,2170,0
20231117,202200,1969498775,2170,2170,2170,2170,0
20231117,202100,1969498775,2170,2170,2170,2170,0
20231117,202000,1969498775,2170,2170,2170,2170,0
20231117,201900,1969498775,2170,2170,2170,2170,0
20231117,201800,1969498775,2170,2170,2170,2170,0
20231117,201700,1969498775,2170,2170,2170,2170,0
20231117,201600,1969498775,2170,2170,2170,2170,0
20231117,201500,1969498775,2170,2170,2170,2170,0
20231117,201400,1969498775,2170,2170,2170,2170,0
20231117,201300,1969498775,2170,2170,2170,2170,0
20231117,201200,1969498775,2170,2170,2170,2170,0
20231117,201100,1969498775,2170,2170,2170,2170,0
20231117,201000,1969498775,2170,2170,2170,2170,0
20231117,200900,1969498775,2170,2170,2170,2170,0
20231117,200800,1969498775,2170,2170,2170,2170,0
20231117,200700,1969498775,2170,2170,2170,2170,0
20231117,200600,1969498775,2170,2170,2170,2170,0
20231117,200500,1969498775,2170,2170,2170,2170,0
20231117,200400,1969498775,2170,2170,2170,2170,0
20231117,200300,1969498775,2170,2170,2170,2170,0
20231117,200200,1969498775,2170,2170,2170,2170,0
20231117,200100,1969498775,2170,2170,2170,2170,0
20231117,200000,1969498775,2170,2170,2170,2170,0
20231117,195900,1969498775,2170,2170,2170,2170,0
20231117,195800,1969498775,2170,2170,2170,2170,0
20231117,195700,1969498775,2170,2170,2170,2170,24584
20231117,195600,1969498775,2170,2170,2170,2170,0
20231117,195500,1969498775,2170,2170,2170,2170,0
20231117,195400,1969498775,2170,2170,2170,2170,0
20231117,195300,1969498775,2170,2170,2170,2170,0
20231117,195200,1969498775,2170,2170,2170,2170,0
20231117,195100,1969498775,2170,2170,2170,2170,0
20231117,195000,1969498775,2170,2170,2170,2170,0
20231117,194900,1969498775,2170,2170,2170,2170,0
20231117,194800,1969498775,2170,2170,2170,2170,0
20231117,194700,1969498775,2170,2170,2170,2170,0
20231117,194600,1969498775,2170,2170,2170,2170,0
20231117,194500,1969498775,2170,2170,2170,2170,0
20231117,194400,1969498775,2170,2170,2170,2170,0
20231117,194300,1969498775,2170,2170,2170,2170,0
20231117,194200,1969498775,2170,2170,2170,2170,0
20231117,194100,1969498775,2170,2170,2170,2170,0
20231117,194000,1969498775,2170,2170,2170,2170,0
20231117,193900,1969498775,2170,2170,2170,2170,0
20231117,193800,1969498775,2170,2170,2170,2170,0
20231117,193700,1969498775,2170,2170,2170,2170,0
20231117,193600,1969498775,2170,2170,2170,2170,0
20231117,193500,1969498775,2170,2170,2170,2170,0
20231117,193400,1969498775,2170,2170,2170,2170,0
20231117,193300,1969498775,2170,2170,2170,2170,0
20231117,193200,1969498775,2170,2170,2170,2170,0
20231117,193100,1969498775,2170,2170,2170,2170,0
20231117,193000,1969498775,2170,2170,2170,2170,0
20231117,192900,1969498775,2170,2170,2170,2170,0
20231117,192800,1969498775,2170,2170,2170,2170,0
20231117,192700,1969498775,2170,2170,2170,2170,24584
20231117,192600,1969498775,2170,2170,2170,2170,0
20231117,192500,1969498775,2170,2170,2170,2170,0
20231117,192400,1969498775,2170,2170,2170,2170,0
20231117,192300,1969498775,2170,2170,2170,2170,0
20231117,192200,1969498775,2170,2170,2170,2170,0
20231117,192100,1969498775,2170,2170,2170,2170,0
20231117,192000,1969498775,2170,2170,2170,2170,0
20231117,191900,1969498775,2170,2170,2170,2170,0
20231117,191800,1969498775,2170,2170,2170,2170,0
20231117,191700,1969498775,2170,2170,2170,2170,0
20231117,191600,1969498775,2170,2170,2170,2170,0
20231117,191500,1969498775,2170,2170,2170,2170,0
20231117,191400,1969498775,2170,2170,2170,2170,0
20231117,191300,1969498775,2170,2170,2170,2170,0
20231117,191200,1969498775,2170,2170,2170,2170,0
20231117,191100,1969498775,2170,2170,2170,2170,0
20231117,191000,1969498775,2170,2170,2170,2170,0
20231117,190900,1969498775,2170,2170,2170,2170,0
20231117,190800,1969498775,2170,2170,2170,2170,0
20231117,190700,1969498775,2170,2170,2170,2170,0
20231117,190600,1969498775,2170,2170,2170,2170,0
20231117,190500,1969498775,2170,2170,2170,2170,0
20231117,190400,1969498775,2170,2170,2170,2170,0
20231117,190300,1969498775,2170,2170,2170,2170,0
20231117,190200,1969498775,2170,2170,2170,2170,0
20231117,190100,1969498775,2170,2170,2170,2170,0
20231117,190000,1969498775,2170,2170,2170,2170,0
20231117,185900,1969498775,2170,2170,2170,2170,0
20231117,185800,1969498775,2170,2170,2170,2170,0
20231117,185700,1969498775,2170,2170,2170,2170,24584
20231117,185600,1969498775,2170,2170,2170,2170,0
20231117,185500,1969498775,2170,2170,2170,2170,0
20231117,185400,1969498775,2170,2170,2170,2170,0
20231117,185300,1969498775,2170,2170,2170,2170,0
20231117,185200,1969498775,2170,2170,2170,2170,0
20231117,185100,1969498775,2170,2170,2170,2170,0
20231117,185000,1969498775,2170,2170,2170,2170,0
20231117,184900,1969498775,2170,2170,2170,2170,0
20231117,184800,1969498775,2170,2170,2170,2170,0
20231117,184700,1969498775,2170,2170,2170,2170,0
20231117,184600,1969498775,2170,2170,2170,2170,0
20231117,184500,1969498775,2170,2170,2170,2170,0
20231117,184400,1969498775,2170,2170,2170,2170,0
20231117,184300,1969498775,2170,2170,2170,2170,0
20231117,184200,1969498775,2170,2170,2170,2170,0
20231117,184100,1969498775,2170,2170,2170,2170,0
20231117,184000,1969498775,2170,2170,2170,2170,0
20231117,183900,1969498775,2170,2170,2170,2170,0
20231117,183800,1969498775,2170,2170,2170,2170,0
20231117,183700,1969498775,2170,2170,2170,2170,0
20231117,183600,1969498775,2170,2170,2170,2170,0
20231117,183500,1969498775,2170,2170,2170,2170,0
20231117,183400,1969498775,2170,2170,2170,2170,0
20231117,183300,1969498775,2170,2170,2170,2170,0
20231117,183200,1969498775,2170,2170,2170,2170,0
20231117,183100,1969498775,2170,2170,2170,2170,0
20231117,183000,1969498775,2170,2170,2170,2170,0
20231117,182900,1969498775,2170,2170,2170,2170,0
20231117,182800,1969498775,2170,2170,2170,2170,0
20231117,182700,1969498775,2170,2170,2170,2170,24584
20231117,182600,1969498775,2170,2170,2170,2170,0
20231117,182500,1969498775,2170,2170,2170,2170,0
20231117,182400,1969498775,2170,2170,2170,2170,0
20231117,182300,1969498775,2170,2170,2170,2170,0
20231117,182200,1969498775,2170,2170,2170,2170,0
20231117,182100,1969498775,2170,2170,2170,2170,0
20231117,182000,1969498775,2170,2170,2170,2170,0
20231117,181900,1969498775,2170,2170,2170,2170,0
20231117,181800,1969498775,2170,2170,2170,2170,0
20231117,181700,1969498775,2170,2170,2170,2170,0
20231117,181600,1969498775,2170,2170,2170,2170,0
20231117,181500,1969498775,2170,2170,2170,2170,0
20231117,181400,1969498775,2170,2170,2170,2170,0
20231117,181300,1969498775,2170,2170,2170,2170,0
20231117,181200,1969498775,2170,2170,2170,2170,0
20231117,181100,1969498775,2170,2170,2170,2170,0
20231117,181000,1969498775,2170,2170,2170,2170,0
20231117,180900,1969498775,2170,2170,2170,2170,0
20231117,180800,1969498775,2170,2170,2170,2170,0
20231117,180700,1969498775,2170,2170,2170,2170,0
20231117,180600,1969498775,2170,2170,2170,2170,0
20231117,180500,1969498775,2170,2170,2170,2170,0
20231117,180400,1969498775,2170,2170,2170,2170,0
20231117,180300,1969498775,2170,2170,2170,2170,0
20231117,180200,1969498775,2170,2170,2170,2170,0
20231117,180100,1969498775,2170,2170,2170,2170,0
20231117,180000,1969498775,2170,2170,2170,2170,0
20231117,175900,1969498775,2170,2170,2170,2170,0
20231117,175800,1969498775,2170,2170,2170,2170,0
20231117,175700,1969498775,2170,2170,2170,2170,24584
20231117,175600,1969498775,2170,2170,2170,2170,0
20231117,175500,1969498775,2170,2170,2170,2170,0
20231117,175400,1969498775,2170,2170,2170,2170,0
20231117,175300,1969498775,2170,2170,2170,2170,0
20231117,175200,1969498775,2170,2170,2170,2170,0
20231117,175100,1969498775,2170,2170,2170,2170,0
20231117,175000,1969498775,2170,2170,2170,2170,0
20231117,174900,1969498775,2170,2170,2170,2170,0
20231117,174800,1969498775,2170,2170,2170,2170,0
20231117,174700,1969498775,2170,2170,2170,2170,0
20231117,174600,1969498775,2170,2170,2170,2170,0
20231117,174500,1969498775,2170,2170,2170,2170,0
20231117,174400,1969498775,2170,2170,2170,2170,0
20231117,174300,1969498775,2170,2170,2170,2170,0
20231117,174200,1969498775,2170,2170,2170,2170,0
20231117,174100,1969498775,2170,2170,2170,2170,0
20231117,174000,1969498775,2170,2170,2170,2170,0
20231117,173900,1969498775,2170,2170,2170,2170,0
20231117,173800,1969498775,2170,2170,2170,2170,0
20231117,173700,1969498775,2170,2170,2170,2170,0
20231117,173600,1969498775,2170,2170,2170,2170,0
20231117,173500,1969498775,2170,2170,2170,2170,0
20231117,173400,1969498775,2170,2170,2170,2170,0
20231117,173300,1969498775,2170,2170,2170,2170,0
20231117,173200,1969498775,2170,2170,2170,2170,0
20231117,173100,1969498775,2170,2170,2170,2170,0
20231117,173000,1969498775,2170,2170,2170,2170,0
20231117,172900,1969498775,2170,2170,2170,2170,0
20231117,172800,1969498775,2170,2170,2170,2170,0
20231117,172700,1969498775,2170,2170,2170,2170,24584
20231117,172600,1969498775,2170,2170,2170,2170,0
20231117,172500,1969498775,2170,2170,2170,2170,0
20231117,172400,1969498775,2170,2170,2170,2170,0
20231117,172300,1969498775,2170,2170,2170,2170,0
20231117,172200,1969498775,2170,2170,2170,2170,0
20231117,172100,1969498775,2170,2170,2170,2170,0
20231117,172000,1969498775,2170,2170,2170,2170,0
20231117,171900,1969498775,2170,2170,2170,2170,0
20231117,171800,1969498775,2170,2170,2170,2170,0
20231117,171700,1969498775,2170,2170,2170,2170,0
20231117,171600,1969498775,2170,2170,2170,2170,0
20231117,171500,1969498775,2170,2170,2170,2170,0
20231117,171400,1969498775,2170,2170,2170,2170,0
20231117,171300,1969498775,2170,2170,2170,2170,0
20231117,171200,1969498775,2170,2170,2170,2170,0
20231117,171100,1969498775,2170,2170,2170,2170,0
20231117,171000,1969498775,2170,2170,2170,2170,0
20231117,170900,1969498775,2170,2170,2170,2170,0
20231117,170800,1969498775,2170,2170,2170,2170,0
20231117,170700,1969498775,2170,2170,2170,2170,0
20231117,170600,1969498775,2170,2170,2170,2170,0
20231117,170500,1969498775,2170,2170,2170,2170,0
20231117,170400,1969498775,2170,2170,2170,2170,0
20231117,170300,1969498775,2170,2170,2170,2170,0
20231117,170200,1969498775,2170,2170,2170,2170,0
20231117,170100,1969498775,2170,2170,2170,2170,0
20231117,170000,1969498775,2170,2170,2170,2170,0
20231117,165900,1969498775,2170,2170,2170,2170,0
20231117,165800,1969498775,2170,2170,2170,2170,0
20231117,165700,1969498775,2170,2170,2170,2170,24584
20231117,165600,1969498775,2170,2170,2170,2170,0
20231117,165500,1969498775,2170,2170,2170,2170,0
20231117,165400,1969498775,2170,2170,2170,2170,0
20231117,165300,1969498775,2170,2170,2170,2170,0
20231117,165200,1969498775,2170,2170,2170,2170,0
20231117,165100,1969498775,2170,2170,2170,2170,0
20231117,165000,1969498775,2170,2170,2170,2170,0
20231117,164900,1969498775,2170,2170,2170,2170,0
20231117,164800,1969498775,2170,2170,2170,2170,0
20231117,164700,1969498775,2170,2170,2170,2170,0
20231117,164600,1969498775,2170,2170,2170,2170,0
20231117,164500,1969498775,2170,2170,2170,2170,0
20231117,164400,1969498775,2170,2170,2170,2170,0
20231117,164300,1969498775,2170,2170,2170,2170,0
20231117,164200,1969498775,2170,2170,2170,2170,0
20231117,164100,1969498775,2170,2170,2170,2170,0
20231117,164000,1969498775,2170,2170,2170,2170,0
20231117,163900,1969498775,2170,2170,2170,2170,0
20231117,163800,1969498775,2170,2170,2170,2170,0
20231117,163700,1969498775,2170,2170,2170,2170,0
20231117,163600,1969498775,2170,2170,2170,2170,0
20231117,163500,1969498775,2170,2170,2170,2170,0
20231117,163400,1969498775,2170,2170,2170,2170,0
20231117,163300,1969498775,2170,2170,2170,2170,0
20231117,163200,1969498775,2170,2170,2170,2170,0
20231117,163100,1969498775,2170,2170,2170,2170,0
20231117,163000,1969498775,2170,2170,2170,2170,0
20231117,162900,1969498775,2170,2170,2170,2170,0
20231117,162800,1969498775,2170,2170,2170,2170,0
20231117,162700,1969498775,2170,2170,2170,2170,24584
20231117,162600,1969498775,2170,2170,2170,2170,0
20231117,162500,1969498775,2170,2170,2170,2170,0
20231117,162400,1969498775,2170,2170,2170,2170,0
20231117,162300,1969498775,2170,2170,2170,2170,0
20231117,162200,1969498775,2170,2170,2170,2170,0
20231117,162100,1969498775,2170,2170,2170,2170,0
20231117,162000,1969498775,2170,2170,2170,2170,0
20231117,161900,1969498775,2170,2170,2170,2170,0
20231117,161800,1969498775,2170,2170,2170,2170,0
20231117,161700,1969498775,2170,2170,2170,2170,0
20231117,161600,1969498775,2170,2170,2170,2170,0
20231117,161500,1969498775,2170,2170,2170,2170,0
20231117,161400,1969498775,2170,2170,2170,2170,0
20231117,161300,1969498775,2170,2170,2170,2170,0
20231117,161200,1969498775,2170,2170,2170,2170,0
20231117,161100,1969498775,2170,2170,2170,2170,0
20231117,161000,1969498775,2170,2170,2170,2170,0
20231117,160900,1969498775,2170,2170,2170,2170,0
20231117,160800,1969498775,2170,2170,2170,2170,0
20231117,160700,1969498775,2170,2170,2170,2170,0
20231117,160600,1969498775,2170,2170,2170,2170,0
20231117,160500,1969498775,2170,2170,2170,2170,0
20231117,160400,1969498775,2170,2170,2170,2170,0
20231117,160300,1969498775,2170,2170,2170,2170,0
20231117,160200,1969498775,2170,2170,2170,2170,0
20231117,160100,1969498775,2170,2170,2170,2170,0
20231117,160000,1969498775,2170,2170,2170,2170,0
20231117,155900,1969498775,2170,2170,2170,2170,0
20231117,155800,1969498775,2170,2170,2170,2170,0
20231117,155700,1969498775,2170,2170,2170,2170,24584
20231117,155600,1969498775,2170,2170,2170,2170,0
20231117,155500,1969498775,2170,2170,2170,2170,0
20231117,155400,1969498775,2170,2170,2170,2170,0
20231117,155300,1969498775,2170,2170,2170,2170,0
20231117,155200,1969498775,2170,2170,2170,2170,0
20231117,155100,1969498775,2170,2170,2170,2170,0
20231117,155000,1969498775,2170,2170,2170,2170,0
20231117,154900,1969498775,2170,2170,2170,2170,0
20231117,154800,1969498775,2170,2170,2170,2170,0
20231117,154700,1969498775,2170,2170,2170,2170,0
20231117,154600,1969498775,2170,2170,2170,2170,0
20231117,154500,1969498775,2170,2170,2170,2170,0
20231117,154400,1969498775,2170,2170,2170,2170,0
20231117,154300,1969498775,2170,2170,2170,2170,0
20231117,154200,1969498775,2170,2170,2170,2170,0
20231117,154100,1969498775,2170,2170,2170,2170,0
20231117,154000,1969498775,2170,2170,2170,2170,0
20231117,153900,1969498775,2170,2170,2170,2170,0
20231117,153800,1969498775,2170,2170,2170,2170,0
20231117,153700,1969498775,2170,2170,2170,2170,0
20231117,153600,1969498775,2170,2170,2170,2170,0
20231117,153500,1969498775,2170,2170,2170,2170,0
20231117,153400,1969498775,2170,2170,2170,2170,0
20231117,153300,1969498775,2170,2170,2170,2170,0
20231117,153200,1969498775,2170,2170,2170,2170,0
20231117,153100,1969498775,2170,2170,2170,2170,0
20231117,153000,1969498775,2170,2170,2170,2170,24584
20231117,152900,1916151495,2190,2190,2190,2190,0
20231117,152800,1916151495,2190,2190,2190,2190,0
20231117,152700,1916151495,2190,2190,2190,2190,0
20231117,152600,1916151495,2190,2190,2190,2190,0
20231117,152500,1916151495,2190,2190,2190,2190,0
20231117,152400,1916151495,2190,2190,2190,2190,0
20231117,152300,1916151495,2190,2190,2190,2190,0
20231117,152200,1916151495,2190,2190,2190,2190,0
20231117,152100,1916151495,2190,2190,2190,2190,0
20231117,152000,1916151495,2190,2190,2190,2190,0
20231117,151900,1916151495,2190,2180,2190,2170,5431
20231117,151800,1904294565,2180,2170,2180,2165,3050
20231117,151700,1897661900,2175,2160,2175,2155,6161
20231117,151600,1884351690,2160,2160,2175,2160,3984
20231117,151500,1875746235,2160,2170,2170,2160,3159
20231117,151400,1868911490,2170,2170,2170,2170,1898
20231117,151300,1864792830,2170,2175,2175,2170,379
20231117,151200,1863969255,2175,2175,2175,2170,431
20231117,151100,1863032830,2175,2180,2180,2170,1149
20231117,151000,1860534510,2180,2170,2180,2170,3876
20231117,150900,1852100430,2170,2170,2170,2165,1394
20231117,150800,1849080200,2170,2155,2175,2155,2916
20231117,150700,1842763400,2170,2155,2170,2150,5132
20231117,150600,1831704180,2170,2170,2170,2170,11
20231117,150500,1831680310,2155,2170,2170,2155,1718
20231117,150400,1827969915,2165,2165,2165,2165,460
20231117,150300,1826974015,2170,2165,2170,2165,346
20231117,150200,1826224425,2165,2165,2165,2165,204
20231117,150100,1825782765,2165,2165,2165,2165,0
20231117,150000,1825782765,2165,2160,2165,2155,1002
20231117,145900,1823618445,2160,2175,2175,2160,4979
20231117,145800,1812850000,2175,2175,2175,2165,2950
20231117,145700,1806447180,2170,2170,2170,2170,246
20231117,145600,1805913360,2170,2170,2170,2170,971
20231117,145500,1803806290,2170,2175,2175,2170,750
20231117,145400,1802175790,2165,2175,2175,2165,506
20231117,145300,1801079020,2175,2175,2175,2175,301
20231117,145200,1800424345,2180,2180,2180,2180,201
20231117,145100,1799986165,2175,2180,2180,2175,51
20231117,145000,1799874990,2175,2175,2175,2175,315
20231117,144900,1799189865,2175,2175,2180,2175,1221
20231117,144800,1796533035,2175,2165,2175,2165,3322
20231117,144700,1789340805,2155,2160,2160,2155,1615
20231117,144600,1785856945,2160,2160,2160,2160,146
20231117,144500,1785541585,2165,2165,2165,2165,0
20231117,144400,1785541585,2165,2165,2165,2165,188
20231117,144300,1785134565,2170,2170,2170,2165,389
20231117,144200,1784291685,2170,2175,2175,2170,1020
20231117,144100,1782076645,2170,2170,2170,2170,48
20231117,144000,1781972485,2175,2175,2175,2175,1
20231117,143900,1781970310,2180,2180,2180,2170,597
20231117,143800,1780670375,2185,2175,2185,2175,530
20231117,143700,1779516350,2175,2185,2185,2175,609
20231117,143600,1778187185,2180,2180,2180,2180,1821
20231117,143500,1774217405,2180,2175,2180,2175,2265
20231117,143400,1769283445,2160,2175,2175,2160,2324
20231117,143300,1764257675,2175,2175,2175,2175,99
20231117,143200,1764042350,2175,2165,2175,2165,598
20231117,143100,1762747670,2160,2160,2165,2155,513
20231117,143000,1761642020,2155,2155,2155,2155,107
20231117,142900,1761411435,2155,2155,2155,2155,1600
20231117,142800,1757963435,2160,2165,2165,2160,1928
20231117,142700,1753798455,2165,2165,2165,2160,1089
20231117,142600,1751445665,2160,2160,2160,2160,3155
20231117,142500,1744630865,2165,2165,2165,2165,1020
20231117,142400,1742422565,2165,2165,2165,2165,258
20231117,142300,1741863995,2165,2165,2165,2165,1803
20231117,142200,1737960500,2165,2165,2165,2165,11
20231117,142100,1737936685,2165,2170,2170,2165,699
20231117,142000,1736419860,2175,2170,2175,2170,11
20231117,141900,1736395940,2170,2170,2170,2170,100
20231117,141800,1736178940,2170,2170,2170,2170,542
20231117,141700,1735002800,2170,2170,2170,2170,43
20231117,141600,1734909490,2170,2170,2170,2170,0
20231117,141500,1734909490,2170,2175,2175,2170,120
20231117,141400,1734648990,2170,2170,2170,2170,1879
20231117,141300,1730571560,2170,2170,2170,2170,769
20231117,141200,1728902830,2170,2170,2170,2170,200
20231117,141100,1728468830,2170,2175,2175,2170,1201
20231117,141000,1725857660,2180,2180,2180,2175,427
20231117,140900,1724927100,2175,2180,2180,2175,1051
20231117,140800,1722640925,2180,2180,2180,2180,61
20231117,140700,1722507945,2170,2175,2175,2170,1046
20231117,140600,1720232900,2170,2175,2175,2170,56
20231117,140500,1720111350,2170,2170,2170,2170,4
20231117,140400,1720102670,2170,2170,2170,2170,107
20231117,140300,1719870480,2175,2175,2175,2175,467
20231117,140200,1718854755,2175,2175,2175,2175,190
20231117,140100,1718441505,2175,2175,2175,2175,1
20231117,140000,1718439330,2170,2175,2175,2170,2212
20231117,135900,1713631225,2180,2170,2180,2170,3281
20231117,135800,1706494860,2170,2170,2170,2170,900
20231117,135700,1704541860,2165,2165,2165,2165,0
20231117,135600,1704541860,2165,2170,2170,2165,118
20231117,135500,1704285890,2170,2170,2170,2170,832
20231117,135400,1702480450,2175,2175,2175,2170,8
20231117,135300,1702463065,2175,2170,2175,2170,139
20231117,135200,1702160765,2170,2170,2170,2170,6
20231117,135100,1702147745,2170,2170,2170,2170,0
20231117,135000,1702147745,2170,2170,2170,2165,588
20231117,134900,1700871790,2160,2165,2165,2160,823
20231117,134800,1699091705,2170,2165,2170,2165,829
20231117,134700,1697296885,2165,2165,2165,2165,829
20231117,134600,1695502100,2170,2170,2175,2170,1112
20231117,134500,1693089055,2170,2170,2170,2170,1911
20231117,134400,1688942185,2175,2170,2175,2170,1411
20231117,134300,1685880305,2170,2170,2170,2165,196
20231117,134200,1685455085,2175,2175,2175,2170,446
20231117,134100,1684487255,2175,2170,2175,2170,1168
20231117,134000,1681952175,2170,2170,2170,2170,10
20231117,133900,1681930475,2160,2170,2170,2160,243
20231117,133800,1681405090,2160,2160,2170,2160,1240
20231117,133700,1678721505,2155,2165,2165,2155,404
20231117,133600,1677846855,2165,2165,2165,2155,691
20231117,133500,1676355340,2155,2155,2160,2155,931
20231117,133400,1674346395,2160,2165,2165,2155,1671
20231117,133300,1670730280,2170,2170,2170,2170,1152
20231117,133200,1668230440,2165,2170,2180,2165,1505
20231117,133100,1664964575,2170,2165,2170,2160,1140
20231117,133000,1662491330,2160,2160,2165,2155,194
20231117,132900,1662071875,2160,2160,2165,2160,626
20231117,132800,1660716670,2160,2165,2165,2160,92
20231117,132700,1660517540,2160,2160,2165,2160,293
20231117,132600,1659883560,2160,2160,2165,2160,1111
20231117,132500,1657482795,2165,2155,2165,2155,1490
20231117,132400,1654260140,2155,2155,2155,2145,3203
20231117,132300,1647374685,2160,2155,2160,2155,920
20231117,132200,1645389585,2155,2150,2160,2150,463
20231117,132100,1644391315,2150,2155,2165,2145,11892
20231117,132000,1618792990,2160,2160,2165,2155,4491
20231117,131900,1609092740,2165,2150,2165,2150,8576
20231117,131800,1590635290,2155,2160,2165,2150,13395
20231117,131700,1561766800,2160,2175,2175,2150,38968
20231117,131600,1477649770,2175,2185,2195,2175,12001
20231117,131500,1451511565,2185,2185,2185,2185,1
20231117,131400,1451509380,2185,2190,2190,2185,2900
20231117,131300,1445169395,2185,2185,2185,2185,0
20231117,131200,1445169395,2185,2185,2185,2185,0
20231117,131100,1445169395,2185,2185,2185,2185,118
20231117,131000,1444911565,2185,2190,2190,2185,100
20231117,130900,1444693050,2195,2195,2195,2195,0
20231117,130800,1444693050,2195,2195,2195,2195,427
20231117,130700,1443755785,2195,2195,2195,2195,273
20231117,130600,1443156550,2195,2195,2195,2195,0
20231117,130500,1443156550,2195,2190,2195,2190,126
20231117,130400,1442880000,2190,2190,2190,2190,100
20231117,130300,1442661000,2190,2185,2190,2185,1241
20231117,130200,1439944410,2185,2185,2185,2185,249
20231117,130100,1439400345,2185,2190,2190,2180,2736
20231117,130000,1433422405,2185,2190,2190,2185,389
20231117,125900,1432572410,2190,2190,2190,2190,50
20231117,125800,1432462910,2185,2185,2185,2185,112
20231117,125700,1432218190,2185,2185,2185,2185,750
20231117,125600,1430579440,2185,2185,2185,2185,100
20231117,125500,1430360940,2190,2190,2190,2190,35
20231117,125400,1430284290,2185,2190,2190,2185,122
20231117,125300,1430017120,2190,2190,2190,2190,801
20231117,125200,1428262930,2190,2190,2190,2190,24
20231117,125100,1428210370,2190,2190,2195,2190,1251
20231117,125000,1425470500,2190,2185,2190,2185,1107
20231117,124900,1423046175,2190,2190,2190,2190,1034
20231117,124800,1420781715,2185,2190,2190,2185,1001
20231117,124700,1418589530,2185,2190,2190,2185,1891
20231117,124600,1414450535,2190,2190,2190,2190,5000
20231117,124500,1403500535,2200,2190,2200,2190,758
20231117,124400,1401838955,2185,2180,2200,2180,193
20231117,124300,1401415590,2180,2190,2200,2180,4228
20231117,124200,1392166660,2190,2185,2190,2185,819
20231117,124100,1390376720,2185,2195,2200,2185,2534
20231117,124000,1384838930,2195,2200,2200,2195,1258
20231117,123900,1382077595,2190,2195,2200,2190,1094
20231117,123800,1379676240,2195,2190,2195,2185,1183
20231117,123700,1377085315,2190,2185,2190,2185,945
20231117,123600,1375015985,2185,2195,2195,2170,14648
20231117,123500,1343083885,2195,2190,2200,2190,39
20231117,123400,1342998275,2200,2190,2200,2190,1227
20231117,123300,1340311045,2195,2195,2195,2195,553
20231117,123200,1339097210,2195,2200,2200,2195,756
20231117,123100,1337437785,2200,2210,2210,2200,3024
20231117,123000,1330784225,2195,2195,2195,2195,0
20231117,122900,1330784225,2195,2195,2195,2195,5
20231117,122800,1330773250,2195,2200,2200,2195,801
20231117,122700,1329013680,2195,2195,2195,2195,300
20231117,122600,1328355180,2195,2210,2210,2195,9556
20231117,122500,1307305785,2210,2215,2215,2210,157
20231117,122400,1306958765,2210,2210,2215,2210,1391
20231117,122300,1303884605,2210,2210,2210,2210,265
20231117,122200,1303298955,2210,2210,2210,2210,101
20231117,122100,1303075745,2210,2210,2210,2210,1793
20231117,122000,1299113215,2215,2210,2215,2210,1006
20231117,121900,1296889925,2210,2210,2210,2210,705
20231117,121800,1295331875,2210,2210,2210,2210,50
20231117,121700,1295221375,2210,2205,2210,2205,7
20231117,121600,1295205930,2210,2210,2210,2210,231
20231117,121500,1294695420,2205,2205,2205,2205,301
20231117,121400,1294031715,2205,2205,2205,2205,1406
20231117,121300,1290931485,2205,2210,2210,2205,650
20231117,121200,1289495235,2210,2210,2210,2210,6
20231117,121100,1289481975,2210,2210,2210,2210,454
20231117,121000,1288478635,2200,2205,2205,2200,2087
20231117,120900,1283881800,2210,2210,2210,2210,0
20231117,120800,1283881800,2210,2210,2210,2210,0
20231117,120700,1283881800,2210,2210,2210,2210,0
20231117,120600,1283881800,2210,2200,2210,2200,520
20231117,120500,1282735600,2200,2200,2200,2200,2
20231117,120400,1282731200,2220,2210,2220,2210,2296
20231117,120300,1277656330,2195,2195,2200,2195,139
20231117,120200,1277351125,2195,2195,2195,2195,924
20231117,120100,1275322945,2195,2200,2200,2195,209
20231117,120000,1274864140,2195,2200,2200,2195,431
20231117,115900,1273917065,2205,2195,2205,2195,57
20231117,115800,1273791880,2205,2195,2205,2195,33
20231117,115700,1273719435,2210,2200,2210,2195,1751
20231117,115600,1269867465,2200,2200,2200,2200,978
20231117,115500,1267715865,2200,2195,2200,2195,17
20231117,115400,1267678475,2200,2205,2205,2200,1455
20231117,115300,1264477295,2210,2200,2210,2200,611
20231117,115200,1263132590,2205,2200,2210,2200,9020
20231117,115100,1243267890,2195,2190,2195,2190,230
20231117,115000,1242763055,2190,2185,2190,2185,1411
20231117,114900,1239675060,2190,2195,2200,2190,1488
20231117,114800,1236412990,2195,2190,2195,2190,1906
20231117,114700,1232229410,2185,2185,2190,2180,4084
20231117,114600,1223306715,2185,2195,2200,2175,15981
20231117,114500,1188411145,2195,2190,2200,2190,1658
20231117,114400,1184776925,2190,2195,2195,2185,7842
20231117,114300,1167593195,2195,2210,2215,2190,18611
20231117,114200,1126721895,2210,2210,2210,2210,1634
20231117,114100,1123110755,2225,2220,2225,2215,5782
20231117,114000,1110296170,2220,2220,2220,2215,429
20231117,113900,1109343795,2220,2220,2220,2220,4
20231117,113800,1109334915,2215,2215,2215,2205,7526
20231117,113700,1092704715,2205,2220,2220,2205,11331
20231117,113600,1067673360,2220,2215,2220,2210,11669
20231117,113500,1041839400,2220,2220,2220,2220,1320
20231117,113400,1038909000,2215,2225,2225,2215,2496
20231117,113300,1033376825,2220,2220,2220,2220,6021
20231117,113200,1020010205,2225,2225,2225,2225,281
20231117,113100,1019384980,2230,2225,2230,2225,107
20231117,113000,1019146870,2225,2220,2225,2220,1021
20231117,112900,1016875250,2220,2225,2225,2220,6549
20231117,112800,1002323910,2230,2235,2235,2230,2478
20231117,112700,996797965,2230,2230,2230,2230,21
20231117,112600,996751135,2235,2235,2235,2235,10
20231117,112500,996728785,2235,2225,2235,2225,30
20231117,112400,996661935,2235,2235,2235,2235,0
20231117,112300,996661935,2235,2225,2240,2225,52
20231117,112200,996546110,2240,2240,2240,2240,0
20231117,112100,996546110,2240,2235,2240,2235,5001
20231117,112000,985368870,2235,2230,2235,2230,684
20231117,111900,983841655,2235,2235,2235,2235,42
20231117,111800,983747785,2235,2235,2235,2235,0
20231117,111700,983747785,2235,2235,2235,2235,11
20231117,111600,983723200,2225,2225,2235,2225,1811
20231117,111500,979693615,2235,2230,2235,2230,201
20231117,111400,979245265,2225,2225,2225,2220,2068
20231117,111300,974653120,2220,2220,2225,2220,1610
20231117,111200,971078625,2220,2220,2225,2220,4400
20231117,111100,961302625,2225,2225,2225,2220,135
20231117,111000,961002400,2225,2225,2225,2225,2581
20231117,110900,955259675,2225,2230,2230,2225,1325
20231117,110800,952304930,2235,2235,2235,2235,50
20231117,110700,952193180,2235,2235,2235,2230,625
20231117,110600,950797430,2235,2235,2235,2235,1481
20231117,110500,947487395,2220,2225,2230,2220,9387
20231117,110400,926598390,2225,2230,2230,2225,2082
20231117,110300,921963975,2230,2240,2240,2230,2449
20231117,110200,916493475,2250,2240,2250,2240,1047
20231117,110100,914148185,2250,2235,2250,2235,1796
20231117,110000,910134065,2250,2235,2250,2225,10073
20231117,105900,887653975,2250,2235,2250,2235,2043
20231117,105800,883087855,2235,2235,2235,2235,110
20231117,105700,882842005,2235,2230,2235,2230,355
20231117,105600,882049595,2235,2245,2250,2235,8346
20231117,105500,863382850,2245,2245,2245,2245,2992
20231117,105400,856665810,2245,2260,2265,2245,2193
20231117,105300,851704875,2260,2245,2260,2240,434
20231117,105200,850727585,2245,2245,2245,2240,117
20231117,105100,850465120,2245,2245,2245,2245,88
20231117,105000,850267560,2245,2240,2245,2240,689
20231117,104900,848720760,2245,2250,2250,2245,1226
20231117,104800,845968340,2245,2250,2250,2245,1404
20231117,104700,842815305,2250,2250,2250,2250,1370
20231117,104600,839732805,2255,2255,2255,2255,25
20231117,104500,839676430,2255,2265,2265,2255,1047
20231117,104400,837315385,2265,2260,2265,2255,3319
20231117,104300,829814925,2265,2270,2270,2265,310
20231117,104200,829112220,2270,2270,2270,2265,1555
20231117,104100,825589285,2270,2265,2270,2260,2843
20231117,104000,819160970,2260,2255,2265,2255,11210
20231117,103900,793878955,2250,2250,2250,2250,0
20231117,103800,793878955,2250,2255,2255,2250,7
20231117,103700,793863175,2255,2255,2255,2255,10
20231117,103600,793840625,2250,2250,2250,2250,2126
20231117,103500,789057125,2250,2250,2250,2250,5
20231117,103400,789045875,2250,2250,2250,2250,500
20231117,103300,787920875,2250,2250,2250,2250,1858
20231117,103200,783740375,2250,2255,2255,2250,144
20231117,103100,783416370,2255,2255,2255,2255,61
20231117,103000,783278815,2255,2255,2255,2255,1
20231117,102900,783276560,2245,2245,2245,2245,4312
20231117,102800,773596120,2250,2250,2250,2245,1313
20231117,102700,770644615,2250,2255,2255,2250,1285
20231117,102600,767753320,2250,2250,2255,2240,2240
20231117,102500,762724395,2250,2250,2250,2245,4469
20231117,102400,752678240,2255,2255,2255,2255,2100
20231117,102300,747942740,2255,2250,2255,2245,1393
20231117,102200,744810850,2250,2250,2250,2250,2209
20231117,102100,739840600,2250,2245,2250,2245,618
20231117,102000,738452835,2245,2245,2250,2240,6291
20231117,101900,724342340,2250,2250,2250,2250,507
20231117,101800,723201590,2250,2250,2250,2250,1576
20231117,101700,719655590,2250,2250,2250,2250,1000
20231117,101600,717405590,2250,2250,2250,2250,286
20231117,101500,716762090,2250,2250,2250,2250,73
20231117,101400,716597840,2255,2255,2255,2255,447
20231117,101300,715589855,2250,2245,2250,2245,127
20231117,101200,715304125,2245,2245,2245,2245,61
20231117,101100,715167180,2245,2250,2250,2245,38
20231117,101000,715081735,2250,2250,2250,2250,173
20231117,100900,714692485,2245,2255,2255,2245,5982
20231117,100800,701213610,2260,2260,2260,2255,134
20231117,100700,700911415,2255,2260,2260,2255,1304
20231117,100600,697966765,2255,2260,2260,2255,886
20231117,100500,695966485,2260,2260,2260,2255,650
20231117,100400,694500605,2255,2260,2260,2255,229
20231117,100300,693984185,2260,2260,2260,2255,69
20231117,100200,693828365,2260,2260,2260,2260,73
20231117,100100,693663385,2260,2250,2260,2250,3864
20231117,100000,684952080,2245,2235,2250,2235,14212
20231117,095900,653121075,2240,2235,2240,2230,4559
20231117,095800,642933080,2235,2245,2250,2235,5973
20231117,095700,629547165,2240,2250,2250,2240,3177
20231117,095600,622423555,2245,2250,2250,2245,1731
20231117,095500,618537305,2250,2255,2255,2245,3162
20231117,095400,611413920,2260,2255,2260,2255,482
20231117,095300,610327000,2255,2250,2255,2250,152
20231117,095200,609984960,2255,2255,2255,2255,111
20231117,095100,609734655,2255,2250,2255,2250,1489
20231117,095000,606384380,2250,2255,2255,2250,998
20231117,094900,604134845,2255,2250,2255,2250,3636
20231117,094800,595953750,2250,2255,2255,2250,2448
20231117,094700,590440120,2255,2255,2255,2255,539
20231117,094600,589224675,2255,2250,2255,2250,2
20231117,094500,589220170,2245,2245,2255,2240,1614
20231117,094400,585597455,2240,2240,2240,2240,33222
20231117,094300,511180175,2240,2245,2245,2240,1417
20231117,094200,507999060,2245,2240,2245,2235,5069
20231117,094100,496644485,2240,2240,2240,2240,506
20231117,094000,495511045,2240,2250,2250,2240,463
20231117,093900,494473095,2255,2235,2255,2235,2909
20231117,093800,487948630,2245,2240,2245,2235,849
20231117,093700,486044380,2240,2250,2250,2240,11996
20231117,093600,459130660,2245,2250,2250,2245,4691
20231117,093500,448594355,2250,2250,2255,2250,1552
20231117,093400,445102345,2255,2255,2255,2255,3909
20231117,093300,436287550,2255,2260,2260,2255,1573
20231117,093200,432738015,2260,2255,2265,2255,5172
20231117,093100,421073545,2255,2265,2265,2255,856
20231117,093000,419142615,2265,2260,2265,2260,211
20231117,092900,418665750,2260,2260,2265,2260,635
20231117,092800,417230150,2260,2250,2265,2245,2610
20231117,092700,411338900,2255,2255,2255,2250,111
20231117,092600,411089090,2245,2255,2255,2245,3642
20231117,092500,402891050,2255,2250,2255,2250,1212
20231117,092400,400163950,2255,2260,2260,2255,1006
20231117,092300,397895395,2260,2265,2265,2260,758
20231117,092200,396180975,2265,2260,2265,2260,399
20231117,092100,395277490,2260,2270,2275,2260,2683
20231117,092000,389194345,2270,2260,2270,2260,1032
20231117,091900,386861965,2270,2270,2270,2260,2614
20231117,091800,380937760,2270,2270,2270,2265,1025
20231117,091700,378614435,2270,2270,2270,2260,905
20231117,091600,376563155,2270,2255,2270,2250,4629
20231117,091500,366121395,2250,2245,2250,2235,1774
20231117,091400,362136055,2235,2240,2245,2230,8965
20231117,091300,342109910,2240,2240,2255,2230,5941
20231117,091200,328830930,2240,2235,2240,2230,8791
20231117,091100,309199850,2235,2245,2250,2235,3396
20231117,091000,301598070,2240,2235,2260,2230,5171
20231117,090900,290033820,2235,2250,2255,2235,5026
20231117,090800,278799420,2235,2240,2260,2235,12698
20231117,090700,250357325,2245,2250,2260,2245,19554
20231117,090600,206373490,2255,2250,2260,2250,548
20231117,090500,205139590,2260,2250,2270,2250,3511
20231117,090400,197206305,2245,2250,2260,2245,4882
20231117,090300,186224505,2250,2255,2260,2250,4182
20231117,090200,176800805,2260,2235,2265,2235,19376
20231117,090100,133297970,2235,2245,2245,2235,9343
20231117,090000,112382640,2245,2245,2245,2240,45410