stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,201100,2987219855,2150,2150,2150,2150,28667
20231120,201000,2987219855,2150,2150,2150,2150,0
20231120,200900,2987219855,2150,2150,2150,2150,0
20231120,200800,2987219855,2150,2150,2150,2150,0
20231120,200700,2987219855,2150,2150,2150,2150,0
20231120,200600,2987219855,2150,2150,2150,2150,0
20231120,200500,2987219855,2150,2150,2150,2150,0
20231120,200400,2987219855,2150,2150,2150,2150,0
20231120,200300,2987219855,2150,2150,2150,2150,0
20231120,200200,2987219855,2150,2150,2150,2150,0
20231120,200100,2987219855,2150,2150,2150,2150,0
20231120,200000,2987219855,2150,2150,2150,2150,0
20231120,195900,2987219855,2150,2150,2150,2150,0
20231120,195800,2987219855,2150,2150,2150,2150,0
20231120,195700,2987219855,2150,2150,2150,2150,0
20231120,195600,2987219855,2150,2150,2150,2150,0
20231120,195500,2987219855,2150,2150,2150,2150,0
20231120,195400,2987219855,2150,2150,2150,2150,0
20231120,195300,2987219855,2150,2150,2150,2150,0
20231120,195200,2987219855,2150,2150,2150,2150,0
20231120,195100,2987219855,2150,2150,2150,2150,0
20231120,195000,2987219855,2150,2150,2150,2150,0
20231120,194900,2987219855,2150,2150,2150,2150,0
20231120,194800,2987219855,2150,2150,2150,2150,0
20231120,194700,2987219855,2150,2150,2150,2150,0
20231120,194600,2987219855,2150,2150,2150,2150,0
20231120,194500,2987219855,2150,2150,2150,2150,0
20231120,194400,2987219855,2150,2150,2150,2150,0
20231120,194300,2987219855,2150,2150,2150,2150,0
20231120,194200,2987219855,2150,2150,2150,2150,0
20231120,194100,2987219855,2150,2150,2150,2150,28667
20231120,194000,2987219855,2150,2150,2150,2150,0
20231120,193900,2987219855,2150,2150,2150,2150,0
20231120,193800,2987219855,2150,2150,2150,2150,0
20231120,193700,2987219855,2150,2150,2150,2150,0
20231120,193600,2987219855,2150,2150,2150,2150,0
20231120,193500,2987219855,2150,2150,2150,2150,0
20231120,193400,2987219855,2150,2150,2150,2150,0
20231120,193300,2987219855,2150,2150,2150,2150,0
20231120,193200,2987219855,2150,2150,2150,2150,0
20231120,193100,2987219855,2150,2150,2150,2150,0
20231120,193000,2987219855,2150,2150,2150,2150,0
20231120,192900,2987219855,2150,2150,2150,2150,0
20231120,192800,2987219855,2150,2150,2150,2150,0
20231120,192700,2987219855,2150,2150,2150,2150,0
20231120,192600,2987219855,2150,2150,2150,2150,0
20231120,192500,2987219855,2150,2150,2150,2150,0
20231120,192400,2987219855,2150,2150,2150,2150,0
20231120,192300,2987219855,2150,2150,2150,2150,0
20231120,192200,2987219855,2150,2150,2150,2150,0
20231120,192100,2987219855,2150,2150,2150,2150,0
20231120,192000,2987219855,2150,2150,2150,2150,0
20231120,191900,2987219855,2150,2150,2150,2150,0
20231120,191800,2987219855,2150,2150,2150,2150,0
20231120,191700,2987219855,2150,2150,2150,2150,0
20231120,191600,2987219855,2150,2150,2150,2150,0
20231120,191500,2987219855,2150,2150,2150,2150,0
20231120,191400,2987219855,2150,2150,2150,2150,0
20231120,191300,2987219855,2150,2150,2150,2150,0
20231120,191200,2987219855,2150,2150,2150,2150,0
20231120,191100,2987219855,2150,2150,2150,2150,28667
20231120,191000,2987219855,2150,2150,2150,2150,0
20231120,190900,2987219855,2150,2150,2150,2150,0
20231120,190800,2987219855,2150,2150,2150,2150,0
20231120,190700,2987219855,2150,2150,2150,2150,0
20231120,190600,2987219855,2150,2150,2150,2150,0
20231120,190500,2987219855,2150,2150,2150,2150,0
20231120,190400,2987219855,2150,2150,2150,2150,0
20231120,190300,2987219855,2150,2150,2150,2150,0
20231120,190200,2987219855,2150,2150,2150,2150,0
20231120,190100,2987219855,2150,2150,2150,2150,0
20231120,190000,2987219855,2150,2150,2150,2150,0
20231120,185900,2987219855,2150,2150,2150,2150,0
20231120,185800,2987219855,2150,2150,2150,2150,0
20231120,185700,2987219855,2150,2150,2150,2150,0
20231120,185600,2987219855,2150,2150,2150,2150,0
20231120,185500,2987219855,2150,2150,2150,2150,0
20231120,185400,2987219855,2150,2150,2150,2150,0
20231120,185300,2987219855,2150,2150,2150,2150,0
20231120,185200,2987219855,2150,2150,2150,2150,0
20231120,185100,2987219855,2150,2150,2150,2150,0
20231120,185000,2987219855,2150,2150,2150,2150,0
20231120,184900,2987219855,2150,2150,2150,2150,0
20231120,184800,2987219855,2150,2150,2150,2150,0
20231120,184700,2987219855,2150,2150,2150,2150,0
20231120,184600,2987219855,2150,2150,2150,2150,0
20231120,184500,2987219855,2150,2150,2150,2150,0
20231120,184400,2987219855,2150,2150,2150,2150,0
20231120,184300,2987219855,2150,2150,2150,2150,0
20231120,184200,2987219855,2150,2150,2150,2150,0
20231120,184100,2987219855,2150,2150,2150,2150,28667
20231120,184000,2987219855,2150,2150,2150,2150,0
20231120,183900,2987219855,2150,2150,2150,2150,0
20231120,183800,2987219855,2150,2150,2150,2150,0
20231120,183700,2987219855,2150,2150,2150,2150,0
20231120,183600,2987219855,2150,2150,2150,2150,0
20231120,183500,2987219855,2150,2150,2150,2150,0
20231120,183400,2987219855,2150,2150,2150,2150,0
20231120,183300,2987219855,2150,2150,2150,2150,0
20231120,183200,2987219855,2150,2150,2150,2150,0
20231120,183100,2987219855,2150,2150,2150,2150,0
20231120,183000,2987219855,2150,2150,2150,2150,0
20231120,182900,2987219855,2150,2150,2150,2150,0
20231120,182800,2987219855,2150,2150,2150,2150,0
20231120,182700,2987219855,2150,2150,2150,2150,0
20231120,182600,2987219855,2150,2150,2150,2150,0
20231120,182500,2987219855,2150,2150,2150,2150,0
20231120,182400,2987219855,2150,2150,2150,2150,0
20231120,182300,2987219855,2150,2150,2150,2150,0
20231120,182200,2987219855,2150,2150,2150,2150,0
20231120,182100,2987219855,2150,2150,2150,2150,0
20231120,182000,2987219855,2150,2150,2150,2150,0
20231120,181900,2987219855,2150,2150,2150,2150,0
20231120,181800,2987219855,2150,2150,2150,2150,0
20231120,181700,2987219855,2150,2150,2150,2150,0
20231120,181600,2987219855,2150,2150,2150,2150,0
20231120,181500,2987219855,2150,2150,2150,2150,0
20231120,181400,2987219855,2150,2150,2150,2150,0
20231120,181300,2987219855,2150,2150,2150,2150,0
20231120,181200,2987219855,2150,2150,2150,2150,0
20231120,181100,2987219855,2150,2150,2150,2150,28667
20231120,181000,2987219855,2150,2150,2150,2150,0
20231120,180900,2987219855,2150,2150,2150,2150,0
20231120,180800,2987219855,2150,2150,2150,2150,0
20231120,180700,2987219855,2150,2150,2150,2150,0
20231120,180600,2987219855,2150,2150,2150,2150,0
20231120,180500,2987219855,2150,2150,2150,2150,0
20231120,180400,2987219855,2150,2150,2150,2150,0
20231120,180300,2987219855,2150,2150,2150,2150,0
20231120,180200,2987219855,2150,2150,2150,2150,0
20231120,180100,2987219855,2150,2150,2150,2150,0
20231120,180000,2987219855,2150,2150,2150,2150,0
20231120,175900,2987219855,2150,2150,2150,2150,0
20231120,175800,2987219855,2150,2150,2150,2150,0
20231120,175700,2987219855,2150,2150,2150,2150,0
20231120,175600,2987219855,2150,2150,2150,2150,0
20231120,175500,2987219855,2150,2150,2150,2150,0
20231120,175400,2987219855,2150,2150,2150,2150,0
20231120,175300,2987219855,2150,2150,2150,2150,0
20231120,175200,2987219855,2150,2150,2150,2150,0
20231120,175100,2987219855,2150,2150,2150,2150,0
20231120,175000,2987219855,2150,2150,2150,2150,0
20231120,174900,2987219855,2150,2150,2150,2150,0
20231120,174800,2987219855,2150,2150,2150,2150,0
20231120,174700,2987219855,2150,2150,2150,2150,0
20231120,174600,2987219855,2150,2150,2150,2150,0
20231120,174500,2987219855,2150,2150,2150,2150,0
20231120,174400,2987219855,2150,2150,2150,2150,0
20231120,174300,2987219855,2150,2150,2150,2150,0
20231120,174200,2987219855,2150,2150,2150,2150,0
20231120,174100,2987219855,2150,2150,2150,2150,28667
20231120,174000,2987219855,2150,2150,2150,2150,0
20231120,173900,2987219855,2150,2150,2150,2150,0
20231120,173800,2987219855,2150,2150,2150,2150,0
20231120,173700,2987219855,2150,2150,2150,2150,0
20231120,173600,2987219855,2150,2150,2150,2150,0
20231120,173500,2987219855,2150,2150,2150,2150,0
20231120,173400,2987219855,2150,2150,2150,2150,0
20231120,173300,2987219855,2150,2150,2150,2150,0
20231120,173200,2987219855,2150,2150,2150,2150,0
20231120,173100,2987219855,2150,2150,2150,2150,0
20231120,173000,2987219855,2150,2150,2150,2150,0
20231120,172900,2987219855,2150,2150,2150,2150,0
20231120,172800,2987219855,2150,2150,2150,2150,0
20231120,172700,2987219855,2150,2150,2150,2150,0
20231120,172600,2987219855,2150,2150,2150,2150,0
20231120,172500,2987219855,2150,2150,2150,2150,0
20231120,172400,2987219855,2150,2150,2150,2150,0
20231120,172300,2987219855,2150,2150,2150,2150,0
20231120,172200,2987219855,2150,2150,2150,2150,0
20231120,172100,2987219855,2150,2150,2150,2150,0
20231120,172000,2987219855,2150,2150,2150,2150,0
20231120,171900,2987219855,2150,2150,2150,2150,0
20231120,171800,2987219855,2150,2150,2150,2150,0
20231120,171700,2987219855,2150,2150,2150,2150,0
20231120,171600,2987219855,2150,2150,2150,2150,0
20231120,171500,2987219855,2150,2150,2150,2150,0
20231120,171400,2987219855,2150,2150,2150,2150,0
20231120,171300,2987219855,2150,2150,2150,2150,0
20231120,171200,2987219855,2150,2150,2150,2150,0
20231120,171100,2987219855,2150,2150,2150,2150,28667
20231120,171000,2987219855,2150,2150,2150,2150,0
20231120,170900,2987219855,2150,2150,2150,2150,0
20231120,170800,2987219855,2150,2150,2150,2150,0
20231120,170700,2987219855,2150,2150,2150,2150,0
20231120,170600,2987219855,2150,2150,2150,2150,0
20231120,170500,2987219855,2150,2150,2150,2150,0
20231120,170400,2987219855,2150,2150,2150,2150,0
20231120,170300,2987219855,2150,2150,2150,2150,0
20231120,170200,2987219855,2150,2150,2150,2150,0
20231120,170100,2987219855,2150,2150,2150,2150,0
20231120,170000,2987219855,2150,2150,2150,2150,0
20231120,165900,2987219855,2150,2150,2150,2150,0
20231120,165800,2987219855,2150,2150,2150,2150,0
20231120,165700,2987219855,2150,2150,2150,2150,0
20231120,165600,2987219855,2150,2150,2150,2150,0
20231120,165500,2987219855,2150,2150,2150,2150,0
20231120,165400,2987219855,2150,2150,2150,2150,0
20231120,165300,2987219855,2150,2150,2150,2150,0
20231120,165200,2987219855,2150,2150,2150,2150,0
20231120,165100,2987219855,2150,2150,2150,2150,0
20231120,165000,2987219855,2150,2150,2150,2150,0
20231120,164900,2987219855,2150,2150,2150,2150,0
20231120,164800,2987219855,2150,2150,2150,2150,0
20231120,164700,2987219855,2150,2150,2150,2150,0
20231120,164600,2987219855,2150,2150,2150,2150,0
20231120,164500,2987219855,2150,2150,2150,2150,0
20231120,164400,2987219855,2150,2150,2150,2150,0
20231120,164300,2987219855,2150,2150,2150,2150,0
20231120,164200,2987219855,2150,2150,2150,2150,0
20231120,164100,2987219855,2150,2150,2150,2150,28667
20231120,164000,2987219855,2150,2150,2150,2150,0
20231120,163900,2987219855,2150,2150,2150,2150,0
20231120,163800,2987219855,2150,2150,2150,2150,0
20231120,163700,2987219855,2150,2150,2150,2150,0
20231120,163600,2987219855,2150,2150,2150,2150,0
20231120,163500,2987219855,2150,2150,2150,2150,0
20231120,163400,2987219855,2150,2150,2150,2150,0
20231120,163300,2987219855,2150,2150,2150,2150,0
20231120,163200,2987219855,2150,2150,2150,2150,0
20231120,163100,2987219855,2150,2150,2150,2150,0
20231120,163000,2987219855,2150,2150,2150,2150,0
20231120,162900,2987219855,2150,2150,2150,2150,0
20231120,162800,2987219855,2150,2150,2150,2150,0
20231120,162700,2987219855,2150,2150,2150,2150,0
20231120,162600,2987219855,2150,2150,2150,2150,0
20231120,162500,2987219855,2150,2150,2150,2150,0
20231120,162400,2987219855,2150,2150,2150,2150,0
20231120,162300,2987219855,2150,2150,2150,2150,0
20231120,162200,2987219855,2150,2150,2150,2150,0
20231120,162100,2987219855,2150,2150,2150,2150,0
20231120,162000,2987219855,2150,2150,2150,2150,0
20231120,161900,2987219855,2150,2150,2150,2150,0
20231120,161800,2987219855,2150,2150,2150,2150,0
20231120,161700,2987219855,2150,2150,2150,2150,0
20231120,161600,2987219855,2150,2150,2150,2150,0
20231120,161500,2987219855,2150,2150,2150,2150,0
20231120,161400,2987219855,2150,2150,2150,2150,0
20231120,161300,2987219855,2150,2150,2150,2150,0
20231120,161200,2987219855,2150,2150,2150,2150,0
20231120,161100,2987219855,2150,2150,2150,2150,28667
20231120,161000,2987219855,2150,2150,2150,2150,0
20231120,160900,2987219855,2150,2150,2150,2150,0
20231120,160800,2987219855,2150,2150,2150,2150,0
20231120,160700,2987219855,2150,2150,2150,2150,0
20231120,160600,2987219855,2150,2150,2150,2150,0
20231120,160500,2987219855,2150,2150,2150,2150,0
20231120,160400,2987219855,2150,2150,2150,2150,0
20231120,160300,2987219855,2150,2150,2150,2150,0
20231120,160200,2987219855,2150,2150,2150,2150,0
20231120,160100,2987219855,2150,2150,2150,2150,0
20231120,160000,2987219855,2150,2150,2150,2150,0
20231120,155900,2987219855,2150,2150,2150,2150,0
20231120,155800,2987219855,2150,2150,2150,2150,0
20231120,155700,2987219855,2150,2150,2150,2150,0
20231120,155600,2987219855,2150,2150,2150,2150,0
20231120,155500,2987219855,2150,2150,2150,2150,0
20231120,155400,2987219855,2150,2150,2150,2150,0
20231120,155300,2987219855,2150,2150,2150,2150,0
20231120,155200,2987219855,2150,2150,2150,2150,0
20231120,155100,2987219855,2150,2150,2150,2150,0
20231120,155000,2987219855,2150,2150,2150,2150,0
20231120,154900,2987219855,2150,2150,2150,2150,0
20231120,154800,2987219855,2150,2150,2150,2150,0
20231120,154700,2987219855,2150,2150,2150,2150,0
20231120,154600,2987219855,2150,2150,2150,2150,0
20231120,154500,2987219855,2150,2150,2150,2150,0
20231120,154400,2987219855,2150,2150,2150,2150,0
20231120,154300,2987219855,2150,2150,2150,2150,0
20231120,154200,2987219855,2150,2150,2150,2150,0
20231120,154100,2987219855,2150,2150,2150,2150,28667
20231120,154000,2987219855,2150,2150,2150,2150,0
20231120,153900,2987219855,2150,2150,2150,2150,0
20231120,153800,2987219855,2150,2150,2150,2150,0
20231120,153700,2987219855,2150,2150,2150,2150,0
20231120,153600,2987219855,2150,2150,2150,2150,0
20231120,153500,2987219855,2150,2150,2150,2150,0
20231120,153400,2987219855,2150,2150,2150,2150,0
20231120,153300,2987219855,2150,2150,2150,2150,0
20231120,153200,2987219855,2150,2150,2150,2150,0
20231120,153100,2987219855,2150,2150,2150,2150,0
20231120,153000,2987219855,2150,2150,2150,2150,28667
20231120,152900,2925585805,2170,2170,2170,2170,0
20231120,152800,2925585805,2170,2170,2170,2170,0
20231120,152700,2925585805,2170,2170,2170,2170,0
20231120,152600,2925585805,2170,2170,2170,2170,0
20231120,152500,2925585805,2170,2170,2170,2170,0
20231120,152400,2925585805,2170,2170,2170,2170,0
20231120,152300,2925585805,2170,2170,2170,2170,0
20231120,152200,2925585805,2170,2170,2170,2170,0
20231120,152100,2925585805,2170,2170,2170,2170,0
20231120,152000,2925585805,2170,2170,2170,2170,0
20231120,151900,2925585805,2170,2170,2170,2165,2223
20231120,151800,2920764675,2170,2170,2170,2165,1463
20231120,151700,2917595020,2165,2165,2165,2160,701
20231120,151600,2916079610,2170,2165,2170,2160,5213
20231120,151500,2904796255,2165,2165,2165,2160,2685
20231120,151400,2898988130,2165,2155,2165,2155,795
20231120,151300,2897273340,2155,2155,2155,2150,1643
20231120,151200,2893733275,2155,2155,2160,2155,4513
20231120,151100,2884007755,2160,2155,2160,2155,2981
20231120,151000,2877583685,2155,2160,2160,2155,976
20231120,150900,2875478325,2165,2160,2165,2160,693
20231120,150800,2873981440,2165,2155,2165,2155,3419
20231120,150700,2866608355,2165,2165,2165,2150,961
20231120,150600,2864539750,2155,2165,2165,2155,8570
20231120,150500,2846054775,2165,2170,2170,2165,586
20231120,150400,2844785585,2165,2165,2170,2160,1349
20231120,150300,2841868710,2160,2160,2170,2160,2080
20231120,150200,2837375880,2160,2160,2170,2160,143
20231120,150100,2837065660,2160,2160,2170,2155,1903
20231120,150000,2832955065,2160,2155,2170,2155,8160
20231120,145900,2815346560,2160,2160,2160,2155,2581
20231120,145800,2809771785,2160,2165,2170,2160,872
20231120,145700,2807885915,2165,2165,2165,2160,1439
20231120,145600,2804770515,2170,2170,2170,2170,8
20231120,145500,2804753155,2170,2165,2170,2160,1066
20231120,145400,2802440535,2160,2175,2175,2160,7560
20231120,145300,2786077195,2175,2175,2175,2175,2062
20231120,145200,2781592345,2170,2175,2175,2170,4705
20231120,145100,2771378220,2180,2180,2180,2180,340
20231120,145000,2770637020,2180,2180,2180,2175,538
20231120,144900,2769464200,2185,2165,2185,2165,5642
20231120,144800,2757185375,2165,2170,2170,2160,4632
20231120,144700,2747156175,2170,2175,2175,2170,457
20231120,144600,2746163425,2170,2170,2170,2170,500
20231120,144500,2745078425,2175,2165,2175,2165,1443
20231120,144400,2741949900,2165,2170,2170,2165,220
20231120,144300,2741473220,2170,2170,2170,2170,360
20231120,144200,2740692020,2170,2175,2175,2170,61
20231120,144100,2740559600,2185,2185,2185,2185,526
20231120,144000,2739410290,2170,2180,2185,2170,294
20231120,143900,2738770185,2185,2180,2185,2180,807
20231120,143800,2737009675,2180,2175,2180,2175,1032
20231120,143700,2734760345,2175,2170,2175,2170,854
20231120,143600,2732904655,2175,2165,2175,2165,1294
20231120,143500,2730100645,2165,2170,2175,2165,6538
20231120,143400,2715916335,2180,2175,2180,2175,586
20231120,143300,2714641780,2180,2180,2180,2170,61
20231120,143200,2714509380,2175,2170,2180,2170,695
20231120,143100,2713000570,2170,2180,2180,2170,213
20231120,143000,2712538350,2170,2175,2180,2170,3255
20231120,142900,2705458675,2175,2175,2185,2175,1208
20231120,142800,2702823055,2175,2170,2180,2170,1598
20231120,142700,2699351495,2175,2175,2175,2175,2967
20231120,142600,2692898270,2175,2180,2180,2175,1815
20231120,142500,2688947940,2180,2190,2190,2175,5737
20231120,142400,2676445225,2190,2190,2190,2190,33
20231120,142300,2676372955,2190,2185,2190,2180,2698
20231120,142200,2670480740,2185,2190,2190,2185,1149
20231120,142100,2667964435,2190,2190,2195,2185,3124
20231120,142000,2661124630,2190,2195,2195,2190,520
20231120,141900,2659984590,2195,2190,2195,2190,896
20231120,141800,2658018395,2190,2195,2195,2190,1249
20231120,141700,2655276870,2195,2195,2195,2195,340
20231120,141600,2654530570,2195,2195,2205,2195,620
20231120,141500,2653168840,2195,2195,2205,2190,3757
20231120,141400,2644928575,2195,2210,2210,2195,11264
20231120,141300,2620156185,2210,2205,2210,2205,48
20231120,141200,2620050330,2205,2210,2210,2205,40
20231120,141100,2619962055,2210,2210,2215,2205,2796
20231120,141000,2613786020,2210,2210,2215,2210,2277
20231120,140900,2608752725,2210,2215,2215,2210,1530
20231120,140800,2605365050,2215,2215,2215,2215,275
20231120,140700,2604755925,2215,2215,2215,2215,192
20231120,140600,2604330645,2215,2220,2220,2215,600
20231120,140500,2603001255,2220,2225,2225,2220,1501
20231120,140400,2599663880,2225,2220,2225,2220,210
20231120,140300,2599197675,2220,2220,2220,2220,840
20231120,140200,2597332875,2220,2220,2220,2220,0
20231120,140100,2597332875,2220,2220,2220,2220,1351
20231120,140000,2594333655,2220,2220,2220,2220,327
20231120,135900,2593607715,2220,2220,2220,2220,1
20231120,135800,2593605495,2220,2220,2220,2220,0
20231120,135700,2593605495,2220,2220,2220,2220,1000
20231120,135600,2591385495,2230,2230,2230,2230,1
20231120,135500,2591383265,2215,2220,2220,2215,354
20231120,135400,2590597390,2230,2230,2230,2230,0
20231120,135300,2590597390,2230,2220,2230,2220,1094
20231120,135200,2588164010,2220,2220,2220,2220,0
20231120,135100,2588164010,2220,2220,2220,2220,100
20231120,135000,2587942010,2220,2220,2220,2220,225
20231120,134900,2587442510,2220,2220,2220,2220,2257
20231120,134800,2582431970,2220,2220,2220,2220,0
20231120,134700,2582431970,2220,2220,2220,2220,0
20231120,134600,2582431970,2220,2220,2225,2220,800
20231120,134500,2580652000,2215,2220,2220,2215,123
20231120,134400,2580379025,2225,2225,2225,2225,0
20231120,134300,2580379025,2225,2235,2235,2225,1726
20231120,134200,2576537095,2235,2230,2235,2230,1180
20231120,134100,2573905150,2230,2230,2230,2230,13
20231120,134000,2573876160,2230,2225,2230,2225,1897
20231120,133900,2569655305,2225,2220,2225,2220,159
20231120,133800,2569302320,2220,2215,2220,2210,2044
20231120,133700,2564774640,2210,2220,2225,2200,15413
20231120,133600,2530770130,2215,2215,2225,2215,174
20231120,133500,2530383045,2215,2215,2215,2215,1
20231120,133400,2530380830,2215,2215,2225,2215,21
20231120,133300,2530334295,2215,2230,2230,2210,9691
20231120,133200,2508846195,2225,2230,2230,2225,1100
20231120,133100,2506393695,2230,2225,2230,2225,1275
20231120,133000,2503551820,2220,2230,2230,2220,521
20231120,132900,2502394460,2230,2235,2235,2230,79
20231120,132800,2502217900,2235,2235,2235,2235,0
20231120,132700,2502217900,2235,2235,2235,2235,0
20231120,132600,2502217900,2235,2235,2235,2235,725
20231120,132500,2500597525,2230,2230,2230,2230,0
20231120,132400,2500597525,2230,2235,2235,2230,1396
20231120,132300,2497484345,2235,2235,2235,2235,1
20231120,132200,2497482110,2220,2220,2220,2220,331
20231120,132100,2496747290,2235,2235,2235,2235,448
20231120,132000,2495746010,2230,2230,2230,2230,0
20231120,131900,2495746010,2230,2230,2230,2230,451
20231120,131800,2494740280,2230,2230,2230,2230,574
20231120,131700,2493460260,2230,2215,2230,2215,4743
20231120,131600,2482916720,2215,2220,2220,2215,42
20231120,131500,2482823490,2220,2225,2225,2220,4756
20231120,131400,2472262670,2230,2220,2230,2220,1001
20231120,131300,2470040440,2220,2225,2230,2220,4795
20231120,131200,2459395305,2225,2225,2225,2225,1007
20231120,131100,2457154730,2230,2230,2230,2230,226
20231120,131000,2456650750,2235,2235,2235,2235,0
20231120,130900,2456650750,2235,2230,2235,2230,1114
20231120,130800,2454164030,2230,2220,2230,2220,1191
20231120,130700,2451510330,2220,2220,2220,2220,0
20231120,130600,2451510330,2220,2220,2220,2220,1251
20231120,130500,2448733110,2225,2220,2225,2220,1112
20231120,130400,2446263910,2220,2230,2230,2220,1671
20231120,130300,2442551185,2225,2225,2225,2225,5253
20231120,130200,2430863260,2225,2225,2225,2225,1100
20231120,130100,2428415760,2230,2230,2230,2230,0
20231120,130000,2428415760,2230,2230,2230,2230,1864
20231120,125900,2424259040,2230,2230,2230,2230,236
20231120,125800,2423732760,2230,2230,2230,2230,0
20231120,125700,2423732760,2230,2230,2230,2230,2914
20231120,125600,2417234540,2230,2230,2230,2230,87
20231120,125500,2417040530,2230,2235,2235,2230,717
20231120,125400,2415441065,2235,2235,2235,2235,820
20231120,125300,2413608365,2235,2235,2235,2235,0
20231120,125200,2413608365,2235,2235,2235,2235,0
20231120,125100,2413608365,2235,2235,2235,2235,524
20231120,125000,2412437225,2235,2235,2235,2235,47
20231120,124900,2412332180,2235,2235,2235,2235,848
20231120,124800,2410436900,2240,2240,2240,2240,1985
20231120,124700,2405990500,2250,2245,2250,2240,632
20231120,124600,2404571495,2250,2250,2250,2250,4048
20231120,124500,2395463495,2240,2240,2240,2240,0
20231120,124400,2395463495,2240,2235,2240,2235,481
20231120,124300,2394387055,2250,2250,2250,2250,426
20231120,124200,2393428555,2250,2250,2250,2250,624
20231120,124100,2392024555,2250,2250,2250,2250,0
20231120,124000,2392024555,2250,2250,2250,2235,286
20231120,123900,2391382390,2235,2235,2235,2235,0
20231120,123800,2391382390,2235,2235,2235,2235,166
20231120,123700,2391011380,2235,2235,2235,2235,137
20231120,123600,2390705185,2235,2245,2245,2235,683
20231120,123500,2389172675,2245,2245,2245,2245,446
20231120,123400,2388171405,2240,2240,2240,2240,0
20231120,123300,2388171405,2240,2240,2240,2240,172
20231120,123200,2387786125,2235,2240,2240,2235,7
20231120,123100,2387770465,2245,2245,2245,2245,0
20231120,123000,2387770465,2245,2240,2245,2240,20
20231120,122900,2387725640,2230,2230,2230,2230,415
20231120,122800,2386800190,2230,2230,2230,2230,2058
20231120,122700,2382210850,2235,2240,2245,2235,1971
20231120,122600,2377798960,2235,2235,2235,2235,0
20231120,122500,2377798960,2235,2235,2235,2235,1241
20231120,122400,2375025325,2235,2235,2235,2235,1
20231120,122300,2375023090,2235,2235,2235,2235,0
20231120,122200,2375023090,2235,2240,2240,2230,8
20231120,122100,2375005185,2240,2230,2240,2230,55
20231120,122000,2374882525,2230,2235,2240,2230,221
20231120,121900,2374388600,2235,2235,2235,2235,31
20231120,121800,2374319315,2235,2230,2235,2230,2595
20231120,121700,2368520150,2230,2230,2230,2230,111
20231120,121600,2368272620,2230,2230,2230,2230,1010
20231120,121500,2366020320,2230,2225,2230,2225,510
20231120,121400,2364883025,2225,2230,2230,2225,1165
20231120,121300,2362285480,2235,2235,2235,2235,273
20231120,121200,2361675325,2235,2230,2235,2230,360
20231120,121100,2360872520,2230,2230,2230,2230,322
20231120,121000,2360154460,2230,2230,2230,2230,883
20231120,120900,2358185370,2230,2230,2230,2230,1112
20231120,120800,2355705610,2230,2230,2230,2230,1493
20231120,120700,2352376220,2230,2230,2230,2230,1006
20231120,120600,2350132840,2235,2235,2235,2235,5
20231120,120500,2350121665,2235,2230,2235,2230,1218
20231120,120400,2347401935,2230,2225,2230,2225,574
20231120,120300,2346124195,2230,2225,2230,2225,308
20231120,120200,2345437825,2225,2225,2225,2225,2783
20231120,120100,2339245650,2225,2225,2230,2225,1126
20231120,120000,2336740295,2225,2225,2225,2225,1319
20231120,115900,2333805520,2225,2230,2230,2225,554
20231120,115800,2332572290,2225,2230,2230,2225,1227
20231120,115700,2329837580,2240,2230,2240,2230,908
20231120,115600,2327812660,2230,2230,2230,2230,0
20231120,115500,2327812660,2230,2240,2240,2230,21
20231120,115400,2327765820,2230,2230,2230,2230,1610
20231120,115300,2324175520,2230,2230,2230,2230,21
20231120,115200,2324128690,2230,2230,2230,2230,222
20231120,115100,2323633630,2230,2240,2240,2230,965
20231120,115000,2321478640,2240,2230,2240,2230,123
20231120,114900,2321203225,2230,2230,2230,2230,100
20231120,114800,2320980225,2230,2230,2230,2225,5694
20231120,114700,2308293080,2230,2230,2230,2225,2883
20231120,114600,2301866955,2230,2235,2235,2230,511
20231120,114500,2300724925,2235,2245,2245,2235,1366
20231120,114400,2297665020,2240,2240,2240,2240,1384
20231120,114300,2294564860,2240,2240,2240,2230,1132
20231120,114200,2292030760,2240,2235,2240,2230,1114
20231120,114100,2289541515,2235,2235,2250,2225,6509
20231120,114000,2275025435,2235,2235,2235,2235,756
20231120,113900,2273335775,2235,2245,2250,2230,11109
20231120,113800,2248450230,2250,2265,2265,2245,5306
20231120,113700,2236473155,2265,2270,2270,2260,2224
20231120,113600,2231429980,2270,2280,2280,2260,6385
20231120,113500,2216937410,2280,2245,2290,2240,56791
20231120,113400,2087910930,2245,2245,2250,2245,872
20231120,113300,2085950790,2245,2240,2250,2240,4093
20231120,113200,2076767175,2235,2235,2250,2230,10557
20231120,113100,2053058785,2230,2235,2235,2230,425
20231120,113000,2052108915,2235,2225,2235,2225,796
20231120,112900,2050334775,2230,2235,2235,2230,122
20231120,112800,2050062710,2235,2235,2235,2235,1
20231120,112700,2050060475,2240,2225,2240,2225,2
20231120,112600,2050056010,2230,2230,2240,2220,3413
20231120,112500,2042445255,2240,2240,2240,2230,3998
20231120,112400,2033490285,2240,2225,2240,2225,713
20231120,112300,2031897280,2230,2225,2230,2220,4710
20231120,112200,2021426070,2235,2230,2235,2230,2045
20231120,112100,2016863970,2230,2235,2235,2230,602
20231120,112000,2015521505,2225,2230,2230,2225,3995
20231120,111900,2006622325,2230,2235,2235,2230,1139
20231120,111800,2004082275,2235,2235,2240,2235,526
20231120,111700,2002906610,2235,2230,2235,2230,2698
20231120,111600,1996885205,2225,2230,2230,2225,6536
20231120,111500,1982329200,2230,2240,2240,2230,7712
20231120,111400,1965065180,2235,2235,2240,2230,8742
20231120,111300,1945549480,2235,2245,2245,2230,7957
20231120,111200,1927749890,2255,2255,2265,2240,30032
20231120,111100,1860091270,2240,2230,2265,2230,26446
20231120,111000,1800609625,2230,2225,2230,2220,10591
20231120,110900,1777031705,2220,2225,2230,2215,7513
20231120,110800,1760314145,2230,2215,2230,2215,2881
20231120,110700,1753908410,2215,2215,2215,2210,1166
20231120,110600,1751326220,2215,2200,2215,2200,1142
20231120,110500,1748809180,2200,2210,2210,2200,6820
20231120,110400,1733786275,2215,2210,2215,2210,376
20231120,110300,1732954045,2210,2215,2220,2210,2909
20231120,110200,1726518050,2215,2220,2225,2215,7372
20231120,110100,1710151580,2230,2235,2235,2225,10838
20231120,110000,1685977840,2235,2195,2235,2195,17936
20231120,105900,1646254155,2195,2205,2210,2195,8650
20231120,105800,1627199885,2205,2220,2220,2200,14105
20231120,105700,1596109135,2210,2225,2225,2180,37727
20231120,105600,1513047255,2235,2230,2250,2205,40051
20231120,105500,1423759420,2230,2240,2260,2220,48773
20231120,105400,1314579085,2245,2195,2265,2195,110965
20231120,105300,1066445315,2195,2195,2195,2195,1960
20231120,105200,1062143115,2200,2195,2200,2190,3402
20231120,105100,1054670870,2195,2190,2200,2190,4005
20231120,105000,1045885655,2190,2190,2190,2190,476
20231120,104900,1044843215,2185,2185,2185,2185,0
20231120,104800,1044843215,2185,2185,2190,2185,1722
20231120,104700,1041080630,2185,2195,2195,2185,63
20231120,104600,1040942660,2195,2195,2195,2190,2635
20231120,104500,1035158900,2185,2195,2195,2185,970
20231120,104400,1033036325,2190,2200,2200,2185,6560
20231120,104300,1018640250,2200,2200,2205,2200,10999
20231120,104200,994440805,2200,2185,2200,2180,11613
20231120,104100,968974535,2180,2175,2180,2175,1623
20231120,104000,965436890,2175,2175,2175,2175,1447
20231120,103900,962289665,2175,2170,2175,2170,51
20231120,103800,962178745,2170,2170,2170,2170,1
20231120,103700,962176575,2175,2175,2175,2175,1
20231120,103600,962174400,2170,2175,2175,2170,139
20231120,103500,961872665,2170,2170,2170,2170,1588
20231120,103400,958426705,2165,2165,2165,2165,461
20231120,103300,957428640,2165,2165,2165,2165,11600
20231120,103200,932314640,2165,2165,2165,2160,5400
20231120,103100,920635920,2165,2165,2170,2165,151
20231120,103000,920309000,2170,2170,2170,2170,253
20231120,102900,919759990,2170,2170,2170,2170,937
20231120,102800,917726700,2175,2175,2175,2175,1131
20231120,102700,915266775,2170,2175,2175,2170,987
20231120,102600,913122485,2170,2175,2175,2170,4033
20231120,102500,904366050,2175,2180,2180,2175,1244
20231120,102400,901659850,2180,2175,2180,2170,1086
20231120,102300,899299185,2175,2175,2175,2175,279
20231120,102200,898692360,2180,2180,2180,2180,0
20231120,102100,898692360,2180,2175,2180,2175,862
20231120,102000,896817010,2175,2170,2175,2170,4
20231120,101900,896808315,2175,2180,2180,2175,251
20231120,101800,896262385,2175,2175,2175,2175,60
20231120,101700,896131885,2175,2170,2175,2170,400
20231120,101600,895262635,2165,2170,2170,2165,527
20231120,101500,894120000,2170,2170,2170,2170,0
20231120,101400,894120000,2170,2170,2170,2170,20
20231120,101300,894076600,2165,2170,2170,2165,2
20231120,101200,894072265,2165,2170,2170,2165,872
20231120,101100,892184000,2170,2170,2170,2170,243
20231120,101000,891656690,2165,2165,2165,2165,569
20231120,100900,890424805,2170,2170,2170,2170,6083
20231120,100800,877224695,2170,2170,2170,2170,147
20231120,100700,876905705,2165,2165,2165,2160,521
20231120,100600,875777745,2165,2170,2170,2165,797
20231120,100500,874049110,2165,2165,2170,2165,1203
20231120,100400,871443430,2170,2180,2180,2170,3394
20231120,100300,864073280,2175,2175,2175,2175,6
20231120,100200,864060230,2175,2175,2175,2175,1
20231120,100100,864058055,2175,2175,2175,2170,946
20231120,100000,862001505,2175,2175,2175,2175,0
20231120,095900,862001505,2175,2170,2175,2170,247
20231120,095800,861465400,2175,2175,2175,2175,250
20231120,095700,860921650,2180,2180,2180,2180,411
20231120,095600,860025670,2180,2180,2180,2180,0
20231120,095500,860025670,2180,2190,2190,2175,51
20231120,095400,859914195,2185,2165,2185,2165,1416
20231120,095300,856846805,2165,2165,2170,2165,395
20231120,095200,855991605,2165,2175,2180,2165,2146
20231120,095100,851339710,2175,2175,2175,2175,45
20231120,095000,851241835,2180,2180,2180,2180,109
20231120,094900,851004215,2185,2175,2185,2170,5436
20231120,094800,839206345,2170,2180,2180,2170,6730
20231120,094700,824558495,2185,2185,2185,2180,4991
20231120,094600,813653235,2185,2190,2190,2185,299
20231120,094500,812998840,2190,2190,2190,2190,3858
20231120,094400,804549820,2195,2195,2200,2195,4826
20231120,094300,793955945,2195,2195,2195,2190,4858
20231120,094200,783292690,2195,2185,2195,2185,3410
20231120,094100,775827130,2180,2180,2180,2175,4655
20231120,094000,765680285,2180,2180,2180,2175,2024
20231120,093900,761273955,2180,2180,2180,2180,1406
20231120,093800,758208875,2180,2180,2180,2180,349
20231120,093700,757448055,2180,2185,2185,2180,920
20231120,093600,755440215,2185,2180,2185,2175,2468
20231120,093500,750053480,2180,2165,2180,2155,39666
20231120,093400,664011465,2155,2165,2170,2155,1717
20231120,093300,660302220,2170,2165,2170,2160,4124
20231120,093200,651385640,2165,2160,2165,2160,1565
20231120,093100,648004465,2160,2150,2160,2150,743
20231120,093000,646399595,2150,2150,2150,2150,507
20231120,092900,645309545,2150,2160,2160,2150,5421
20231120,092800,633632760,2160,2160,2160,2160,129
20231120,092700,633354120,2165,2170,2170,2160,1268
20231120,092600,630609890,2170,2165,2170,2165,43611
20231120,092500,535990520,2165,2160,2170,2155,8004
20231120,092400,518667655,2160,2155,2160,2155,3612
20231120,092300,510865805,2160,2155,2160,2150,998
20231120,092200,508715105,2150,2145,2155,2145,4211
20231120,092100,499662550,2140,2145,2150,2140,7852
20231120,092000,482832385,2145,2145,2150,2145,1107
20231120,091900,480457850,2145,2150,2150,2145,1771
20231120,091800,476659050,2145,2145,2145,2145,200
20231120,091700,476230050,2140,2150,2150,2140,1695
20231120,091600,472592750,2140,2150,2150,2140,4001
20231120,091500,464010530,2145,2140,2145,2130,4840
20231120,091400,453639475,2130,2135,2140,2130,432
20231120,091300,452718185,2135,2135,2140,2135,2095
20231120,091200,448244365,2130,2130,2135,2125,982
20231120,091100,446155000,2140,2120,2140,2120,8441
20231120,091000,428171270,2120,2110,2135,2095,14935
20231120,090900,396550080,2095,2120,2120,2085,31405
20231120,090800,330590880,2120,2115,2130,2100,20916
20231120,090700,286430080,2115,2145,2145,2115,22568
20231120,090600,238483420,2130,2145,2145,2130,4761
20231120,090500,228302810,2145,2150,2150,2145,1901
20231120,090400,224220355,2150,2140,2150,2130,5858
20231120,090300,211655025,2140,2140,2140,2130,2016
20231120,090200,207359785,2120,2140,2150,2120,23821
20231120,090100,156476460,2135,2140,2155,2120,9362
20231120,090000,136580460,2120,2125,2150,2120,64312