stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,201300,3009826275,2300,2300,2300,2300,39928
20231121,201200,3009826275,2300,2300,2300,2300,0
20231121,201100,3009826275,2300,2300,2300,2300,0
20231121,201000,3009826275,2300,2300,2300,2300,0
20231121,200900,3009826275,2300,2300,2300,2300,0
20231121,200800,3009826275,2300,2300,2300,2300,0
20231121,200700,3009826275,2300,2300,2300,2300,0
20231121,200600,3009826275,2300,2300,2300,2300,0
20231121,200500,3009826275,2300,2300,2300,2300,0
20231121,200400,3009826275,2300,2300,2300,2300,0
20231121,200300,3009826275,2300,2300,2300,2300,0
20231121,200200,3009826275,2300,2300,2300,2300,0
20231121,200100,3009826275,2300,2300,2300,2300,0
20231121,200000,3009826275,2300,2300,2300,2300,0
20231121,195900,3009826275,2300,2300,2300,2300,0
20231121,195800,3009826275,2300,2300,2300,2300,0
20231121,195700,3009826275,2300,2300,2300,2300,0
20231121,195600,3009826275,2300,2300,2300,2300,0
20231121,195500,3009826275,2300,2300,2300,2300,0
20231121,195400,3009826275,2300,2300,2300,2300,0
20231121,195300,3009826275,2300,2300,2300,2300,0
20231121,195200,3009826275,2300,2300,2300,2300,0
20231121,195100,3009826275,2300,2300,2300,2300,0
20231121,195000,3009826275,2300,2300,2300,2300,0
20231121,194900,3009826275,2300,2300,2300,2300,0
20231121,194800,3009826275,2300,2300,2300,2300,0
20231121,194700,3009826275,2300,2300,2300,2300,0
20231121,194600,3009826275,2300,2300,2300,2300,0
20231121,194500,3009826275,2300,2300,2300,2300,0
20231121,194400,3009826275,2300,2300,2300,2300,0
20231121,194300,3009826275,2300,2300,2300,2300,39928
20231121,194200,3009826275,2300,2300,2300,2300,0
20231121,194100,3009826275,2300,2300,2300,2300,0
20231121,194000,3009826275,2300,2300,2300,2300,0
20231121,193900,3009826275,2300,2300,2300,2300,0
20231121,193800,3009826275,2300,2300,2300,2300,0
20231121,193700,3009826275,2300,2300,2300,2300,0
20231121,193600,3009826275,2300,2300,2300,2300,0
20231121,193500,3009826275,2300,2300,2300,2300,0
20231121,193400,3009826275,2300,2300,2300,2300,0
20231121,193300,3009826275,2300,2300,2300,2300,0
20231121,193200,3009826275,2300,2300,2300,2300,0
20231121,193100,3009826275,2300,2300,2300,2300,0
20231121,193000,3009826275,2300,2300,2300,2300,0
20231121,192900,3009826275,2300,2300,2300,2300,0
20231121,192800,3009826275,2300,2300,2300,2300,0
20231121,192700,3009826275,2300,2300,2300,2300,0
20231121,192600,3009826275,2300,2300,2300,2300,0
20231121,192500,3009826275,2300,2300,2300,2300,0
20231121,192400,3009826275,2300,2300,2300,2300,0
20231121,192300,3009826275,2300,2300,2300,2300,0
20231121,192200,3009826275,2300,2300,2300,2300,0
20231121,192100,3009826275,2300,2300,2300,2300,0
20231121,192000,3009826275,2300,2300,2300,2300,0
20231121,191900,3009826275,2300,2300,2300,2300,0
20231121,191800,3009826275,2300,2300,2300,2300,0
20231121,191700,3009826275,2300,2300,2300,2300,0
20231121,191600,3009826275,2300,2300,2300,2300,0
20231121,191500,3009826275,2300,2300,2300,2300,0
20231121,191400,3009826275,2300,2300,2300,2300,0
20231121,191300,3009826275,2300,2300,2300,2300,39928
20231121,191200,3009826275,2300,2300,2300,2300,0
20231121,191100,3009826275,2300,2300,2300,2300,0
20231121,191000,3009826275,2300,2300,2300,2300,0
20231121,190900,3009826275,2300,2300,2300,2300,0
20231121,190800,3009826275,2300,2300,2300,2300,0
20231121,190700,3009826275,2300,2300,2300,2300,0
20231121,190600,3009826275,2300,2300,2300,2300,0
20231121,190500,3009826275,2300,2300,2300,2300,0
20231121,190400,3009826275,2300,2300,2300,2300,0
20231121,190300,3009826275,2300,2300,2300,2300,0
20231121,190200,3009826275,2300,2300,2300,2300,0
20231121,190100,3009826275,2300,2300,2300,2300,0
20231121,190000,3009826275,2300,2300,2300,2300,0
20231121,185900,3009826275,2300,2300,2300,2300,0
20231121,185800,3009826275,2300,2300,2300,2300,0
20231121,185700,3009826275,2300,2300,2300,2300,0
20231121,185600,3009826275,2300,2300,2300,2300,0
20231121,185500,3009826275,2300,2300,2300,2300,0
20231121,185400,3009826275,2300,2300,2300,2300,0
20231121,185300,3009826275,2300,2300,2300,2300,0
20231121,185200,3009826275,2300,2300,2300,2300,0
20231121,185100,3009826275,2300,2300,2300,2300,0
20231121,185000,3009826275,2300,2300,2300,2300,0
20231121,184900,3009826275,2300,2300,2300,2300,0
20231121,184800,3009826275,2300,2300,2300,2300,0
20231121,184700,3009826275,2300,2300,2300,2300,0
20231121,184600,3009826275,2300,2300,2300,2300,0
20231121,184500,3009826275,2300,2300,2300,2300,0
20231121,184400,3009826275,2300,2300,2300,2300,0
20231121,184300,3009826275,2300,2300,2300,2300,39928
20231121,184200,3009826275,2300,2300,2300,2300,0
20231121,184100,3009826275,2300,2300,2300,2300,0
20231121,184000,3009826275,2300,2300,2300,2300,0
20231121,183900,3009826275,2300,2300,2300,2300,0
20231121,183800,3009826275,2300,2300,2300,2300,0
20231121,183700,3009826275,2300,2300,2300,2300,0
20231121,183600,3009826275,2300,2300,2300,2300,0
20231121,183500,3009826275,2300,2300,2300,2300,0
20231121,183400,3009826275,2300,2300,2300,2300,0
20231121,183300,3009826275,2300,2300,2300,2300,0
20231121,183200,3009826275,2300,2300,2300,2300,0
20231121,183100,3009826275,2300,2300,2300,2300,0
20231121,183000,3009826275,2300,2300,2300,2300,0
20231121,182900,3009826275,2300,2300,2300,2300,0
20231121,182800,3009826275,2300,2300,2300,2300,0
20231121,182700,3009826275,2300,2300,2300,2300,0
20231121,182600,3009826275,2300,2300,2300,2300,0
20231121,182500,3009826275,2300,2300,2300,2300,0
20231121,182400,3009826275,2300,2300,2300,2300,0
20231121,182300,3009826275,2300,2300,2300,2300,0
20231121,182200,3009826275,2300,2300,2300,2300,0
20231121,182100,3009826275,2300,2300,2300,2300,0
20231121,182000,3009826275,2300,2300,2300,2300,0
20231121,181900,3009826275,2300,2300,2300,2300,0
20231121,181800,3009826275,2300,2300,2300,2300,0
20231121,181700,3009826275,2300,2300,2300,2300,0
20231121,181600,3009826275,2300,2300,2300,2300,0
20231121,181500,3009826275,2300,2300,2300,2300,0
20231121,181400,3009826275,2300,2300,2300,2300,0
20231121,181300,3009826275,2300,2300,2300,2300,39928
20231121,181200,3009826275,2300,2300,2300,2300,0
20231121,181100,3009826275,2300,2300,2300,2300,0
20231121,181000,3009826275,2300,2300,2300,2300,0
20231121,180900,3009826275,2300,2300,2300,2300,0
20231121,180800,3009826275,2300,2300,2300,2300,0
20231121,180700,3009826275,2300,2300,2300,2300,0
20231121,180600,3009826275,2300,2300,2300,2300,0
20231121,180500,3009826275,2300,2300,2300,2300,0
20231121,180400,3009826275,2300,2300,2300,2300,0
20231121,180300,3009826275,2300,2300,2300,2300,0
20231121,180200,3009826275,2300,2300,2300,2300,0
20231121,180100,3009826275,2300,2300,2300,2300,0
20231121,180000,3009826275,2300,2300,2300,2300,0
20231121,175900,3009826275,2300,2300,2300,2300,0
20231121,175800,3009826275,2300,2300,2300,2300,0
20231121,175700,3009826275,2300,2300,2300,2300,0
20231121,175600,3009826275,2300,2300,2300,2300,0
20231121,175500,3009826275,2300,2300,2300,2300,0
20231121,175400,3009826275,2300,2300,2300,2300,0
20231121,175300,3009826275,2300,2300,2300,2300,0
20231121,175200,3009826275,2300,2300,2300,2300,0
20231121,175100,3009826275,2300,2300,2300,2300,0
20231121,175000,3009826275,2300,2300,2300,2300,0
20231121,174900,3009826275,2300,2300,2300,2300,0
20231121,174800,3009826275,2300,2300,2300,2300,0
20231121,174700,3009826275,2300,2300,2300,2300,0
20231121,174600,3009826275,2300,2300,2300,2300,0
20231121,174500,3009826275,2300,2300,2300,2300,0
20231121,174400,3009826275,2300,2300,2300,2300,0
20231121,174300,3009826275,2300,2300,2300,2300,39928
20231121,174200,3009826275,2300,2300,2300,2300,0
20231121,174100,3009826275,2300,2300,2300,2300,0
20231121,174000,3009826275,2300,2300,2300,2300,0
20231121,173900,3009826275,2300,2300,2300,2300,0
20231121,173800,3009826275,2300,2300,2300,2300,0
20231121,173700,3009826275,2300,2300,2300,2300,0
20231121,173600,3009826275,2300,2300,2300,2300,0
20231121,173500,3009826275,2300,2300,2300,2300,0
20231121,173400,3009826275,2300,2300,2300,2300,0
20231121,173300,3009826275,2300,2300,2300,2300,0
20231121,173200,3009826275,2300,2300,2300,2300,0
20231121,173100,3009826275,2300,2300,2300,2300,0
20231121,173000,3009826275,2300,2300,2300,2300,0
20231121,172900,3009826275,2300,2300,2300,2300,0
20231121,172800,3009826275,2300,2300,2300,2300,0
20231121,172700,3009826275,2300,2300,2300,2300,0
20231121,172600,3009826275,2300,2300,2300,2300,0
20231121,172500,3009826275,2300,2300,2300,2300,0
20231121,172400,3009826275,2300,2300,2300,2300,0
20231121,172300,3009826275,2300,2300,2300,2300,0
20231121,172200,3009826275,2300,2300,2300,2300,0
20231121,172100,3009826275,2300,2300,2300,2300,0
20231121,172000,3009826275,2300,2300,2300,2300,0
20231121,171900,3009826275,2300,2300,2300,2300,0
20231121,171800,3009826275,2300,2300,2300,2300,0
20231121,171700,3009826275,2300,2300,2300,2300,0
20231121,171600,3009826275,2300,2300,2300,2300,0
20231121,171500,3009826275,2300,2300,2300,2300,0
20231121,171400,3009826275,2300,2300,2300,2300,0
20231121,171300,3009826275,2300,2300,2300,2300,39928
20231121,171200,3009826275,2300,2300,2300,2300,0
20231121,171100,3009826275,2300,2300,2300,2300,0
20231121,171000,3009826275,2300,2300,2300,2300,0
20231121,170900,3009826275,2300,2300,2300,2300,0
20231121,170800,3009826275,2300,2300,2300,2300,0
20231121,170700,3009826275,2300,2300,2300,2300,0
20231121,170600,3009826275,2300,2300,2300,2300,0
20231121,170500,3009826275,2300,2300,2300,2300,0
20231121,170400,3009826275,2300,2300,2300,2300,0
20231121,170300,3009826275,2300,2300,2300,2300,0
20231121,170200,3009826275,2300,2300,2300,2300,0
20231121,170100,3009826275,2300,2300,2300,2300,0
20231121,170000,3009826275,2300,2300,2300,2300,0
20231121,165900,3009826275,2300,2300,2300,2300,0
20231121,165800,3009826275,2300,2300,2300,2300,0
20231121,165700,3009826275,2300,2300,2300,2300,0
20231121,165600,3009826275,2300,2300,2300,2300,0
20231121,165500,3009826275,2300,2300,2300,2300,0
20231121,165400,3009826275,2300,2300,2300,2300,0
20231121,165300,3009826275,2300,2300,2300,2300,0
20231121,165200,3009826275,2300,2300,2300,2300,0
20231121,165100,3009826275,2300,2300,2300,2300,0
20231121,165000,3009826275,2300,2300,2300,2300,0
20231121,164900,3009826275,2300,2300,2300,2300,0
20231121,164800,3009826275,2300,2300,2300,2300,0
20231121,164700,3009826275,2300,2300,2300,2300,0
20231121,164600,3009826275,2300,2300,2300,2300,0
20231121,164500,3009826275,2300,2300,2300,2300,0
20231121,164400,3009826275,2300,2300,2300,2300,0
20231121,164300,3009826275,2300,2300,2300,2300,39928
20231121,164200,3009826275,2300,2300,2300,2300,0
20231121,164100,3009826275,2300,2300,2300,2300,0
20231121,164000,3009826275,2300,2300,2300,2300,0
20231121,163900,3009826275,2300,2300,2300,2300,0
20231121,163800,3009826275,2300,2300,2300,2300,0
20231121,163700,3009826275,2300,2300,2300,2300,0
20231121,163600,3009826275,2300,2300,2300,2300,0
20231121,163500,3009826275,2300,2300,2300,2300,0
20231121,163400,3009826275,2300,2300,2300,2300,0
20231121,163300,3009826275,2300,2300,2300,2300,0
20231121,163200,3009826275,2300,2300,2300,2300,0
20231121,163100,3009826275,2300,2300,2300,2300,0
20231121,163000,3009826275,2300,2300,2300,2300,0
20231121,162900,3009826275,2300,2300,2300,2300,0
20231121,162800,3009826275,2300,2300,2300,2300,0
20231121,162700,3009826275,2300,2300,2300,2300,0
20231121,162600,3009826275,2300,2300,2300,2300,0
20231121,162500,3009826275,2300,2300,2300,2300,0
20231121,162400,3009826275,2300,2300,2300,2300,0
20231121,162300,3009826275,2300,2300,2300,2300,0
20231121,162200,3009826275,2300,2300,2300,2300,0
20231121,162100,3009826275,2300,2300,2300,2300,0
20231121,162000,3009826275,2300,2300,2300,2300,0
20231121,161900,3009826275,2300,2300,2300,2300,0
20231121,161800,3009826275,2300,2300,2300,2300,0
20231121,161700,3009826275,2300,2300,2300,2300,0
20231121,161600,3009826275,2300,2300,2300,2300,0
20231121,161500,3009826275,2300,2300,2300,2300,0
20231121,161400,3009826275,2300,2300,2300,2300,0
20231121,161300,3009826275,2300,2300,2300,2300,39928
20231121,161200,3009826275,2300,2300,2300,2300,0
20231121,161100,3009826275,2300,2300,2300,2300,0
20231121,161000,3009826275,2300,2300,2300,2300,0
20231121,160900,3009826275,2300,2300,2300,2300,0
20231121,160800,3009826275,2300,2300,2300,2300,0
20231121,160700,3009826275,2300,2300,2300,2300,0
20231121,160600,3009826275,2300,2300,2300,2300,0
20231121,160500,3009826275,2300,2300,2300,2300,0
20231121,160400,3009826275,2300,2300,2300,2300,0
20231121,160300,3009826275,2300,2300,2300,2300,0
20231121,160200,3009826275,2300,2300,2300,2300,0
20231121,160100,3009826275,2300,2300,2300,2300,0
20231121,160000,3009826275,2300,2300,2300,2300,0
20231121,155900,3009826275,2300,2300,2300,2300,0
20231121,155800,3009826275,2300,2300,2300,2300,0
20231121,155700,3009826275,2300,2300,2300,2300,0
20231121,155600,3009826275,2300,2300,2300,2300,0
20231121,155500,3009826275,2300,2300,2300,2300,0
20231121,155400,3009826275,2300,2300,2300,2300,0
20231121,155300,3009826275,2300,2300,2300,2300,0
20231121,155200,3009826275,2300,2300,2300,2300,0
20231121,155100,3009826275,2300,2300,2300,2300,0
20231121,155000,3009826275,2300,2300,2300,2300,0
20231121,154900,3009826275,2300,2300,2300,2300,0
20231121,154800,3009826275,2300,2300,2300,2300,0
20231121,154700,3009826275,2300,2300,2300,2300,0
20231121,154600,3009826275,2300,2300,2300,2300,0
20231121,154500,3009826275,2300,2300,2300,2300,0
20231121,154400,3009826275,2300,2300,2300,2300,0
20231121,154300,3009826275,2300,2300,2300,2300,39928
20231121,154200,3009826275,2300,2300,2300,2300,0
20231121,154100,3009826275,2300,2300,2300,2300,0
20231121,154000,3009826275,2300,2300,2300,2300,0
20231121,153900,3009826275,2300,2300,2300,2300,0
20231121,153800,3009826275,2300,2300,2300,2300,0
20231121,153700,3009826275,2300,2300,2300,2300,0
20231121,153600,3009826275,2300,2300,2300,2300,0
20231121,153500,3009826275,2300,2300,2300,2300,0
20231121,153400,3009826275,2300,2300,2300,2300,0
20231121,153300,3009826275,2300,2300,2300,2300,0
20231121,153200,3009826275,2300,2300,2300,2300,0
20231121,153100,3009826275,2300,2300,2300,2300,0
20231121,153000,3009826275,2300,2300,2300,2300,39928
20231121,152900,2917991875,2265,2265,2265,2265,0
20231121,152800,2917991875,2265,2265,2265,2265,0
20231121,152700,2917991875,2265,2265,2265,2265,0
20231121,152600,2917991875,2265,2265,2265,2265,0
20231121,152500,2917991875,2265,2265,2265,2265,0
20231121,152400,2917991875,2265,2265,2265,2265,0
20231121,152300,2917991875,2265,2265,2265,2265,0
20231121,152200,2917991875,2265,2265,2265,2265,0
20231121,152100,2917991875,2265,2265,2265,2265,0
20231121,152000,2917991875,2265,2265,2265,2265,0
20231121,151900,2917991875,2265,2270,2275,2265,6112
20231121,151800,2904126465,2265,2265,2265,2265,4400
20231121,151700,2894160465,2260,2260,2260,2260,3398
20231121,151600,2886480985,2265,2255,2265,2255,1364
20231121,151500,2883392325,2260,2260,2260,2255,2549
20231121,151400,2877634835,2265,2265,2270,2260,551
20231121,151300,2876388960,2265,2265,2265,2260,890
20231121,151200,2874373115,2265,2260,2265,2255,33
20231121,151100,2874298550,2250,2265,2265,2250,3349
20231121,151000,2866714100,2270,2260,2270,2260,317
20231121,150900,2865996010,2270,2260,2270,2255,1960
20231121,150800,2861566520,2265,2260,2265,2250,4331
20231121,150700,2851784185,2250,2270,2270,2245,4188
20231121,150600,2842347135,2270,2265,2270,2255,4155
20231121,150500,2832952405,2270,2270,2270,2265,1811
20231121,150400,2828848135,2275,2270,2275,2270,757
20231121,150300,2827129655,2270,2270,2270,2270,104
20231121,150200,2826893575,2270,2265,2270,2265,441
20231121,150100,2825894645,2270,2270,2270,2265,141
20231121,150000,2825575075,2275,2275,2275,2270,1162
20231121,145900,2822937295,2275,2270,2275,2270,508
20231121,145800,2821784115,2275,2275,2275,2270,1030
20231121,145700,2819444325,2280,2285,2290,2280,2713
20231121,145600,2813248145,2285,2285,2290,2280,3145
20231121,145500,2806059670,2290,2285,2290,2285,6528
20231121,145400,2791140080,2285,2270,2285,2270,13977
20231121,145300,2759300805,2270,2265,2270,2265,1840
20231121,145200,2755132555,2265,2270,2270,2265,847
20231121,145100,2753210040,2270,2270,2270,2270,220
20231121,145000,2752710640,2270,2270,2270,2270,379
20231121,144900,2751850310,2265,2265,2270,2265,5382
20231121,144800,2739644825,2265,2260,2265,2260,5471
20231121,144700,2727255510,2255,2260,2260,2255,11696
20231121,144600,2700838705,2260,2260,2260,2260,1002
20231121,144500,2698574185,2260,2255,2260,2255,768
20231121,144400,2696842340,2255,2260,2260,2255,113
20231121,144300,2696587505,2255,2255,2260,2255,133
20231121,144200,2696287580,2255,2255,2255,2255,227
20231121,144100,2695775695,2250,2255,2255,2250,100
20231121,144000,2695550690,2255,2250,2255,2250,841
20231121,143900,2693654680,2250,2250,2250,2250,50
20231121,143800,2693542180,2250,2250,2250,2250,1200
20231121,143700,2690842180,2250,2250,2250,2250,3
20231121,143600,2690835430,2255,2255,2255,2255,201
20231121,143500,2690382175,2250,2250,2250,2250,100
20231121,143400,2690157175,2250,2255,2255,2250,4740
20231121,143300,2679480400,2255,2255,2255,2255,46
20231121,143200,2679376670,2260,2260,2260,2255,677
20231121,143100,2677848450,2260,2260,2260,2255,3783
20231121,143000,2669302235,2260,2260,2260,2260,125
20231121,142900,2669019735,2260,2260,2260,2260,371
20231121,142800,2668181275,2260,2260,2260,2260,15
20231121,142700,2668147375,2265,2265,2265,2265,232
20231121,142600,2667621895,2260,2260,2260,2260,1524
20231121,142500,2664177655,2260,2255,2260,2255,42
20231121,142400,2664082935,2260,2260,2260,2260,7234
20231121,142300,2647734095,2265,2265,2265,2265,449
20231121,142200,2646717110,2265,2260,2265,2260,814
20231121,142100,2644877130,2255,2255,2255,2255,0
20231121,142000,2644877130,2255,2265,2265,2255,2077
20231121,141900,2640182430,2260,2250,2265,2250,1568
20231121,141800,2636640705,2260,2260,2260,2260,160
20231121,141700,2636279105,2260,2260,2260,2250,604
20231121,141600,2634919065,2250,2250,2250,2250,90
20231121,141500,2634716565,2250,2255,2255,2250,158
20231121,141400,2634361060,2250,2250,2250,2250,0
20231121,141300,2634361060,2250,2255,2255,2250,4210
20231121,141200,2624885505,2260,2260,2265,2260,401
20231121,141100,2623979225,2260,2260,2260,2260,200
20231121,141000,2623527225,2265,2265,2265,2265,5
20231121,140900,2623515900,2260,2260,2260,2250,554
20231121,140800,2622264860,2255,2255,2255,2255,1
20231121,140700,2622262605,2250,2255,2255,2250,686
20231121,140600,2620719100,2250,2250,2250,2250,2230
20231121,140500,2615701600,2255,2260,2260,2255,1177
20231121,140400,2613047455,2260,2260,2260,2260,0
20231121,140300,2613047455,2260,2255,2260,2255,201
20231121,140200,2612593200,2255,2255,2255,2255,0
20231121,140100,2612593200,2255,2255,2255,2255,800
20231121,140000,2610789200,2260,2260,2260,2260,788
20231121,135900,2609008320,2265,2265,2265,2260,699
20231121,135800,2607428380,2260,2260,2265,2255,1204
20231121,135700,2604708190,2260,2260,2265,2260,2218
20231121,135600,2599695495,2260,2260,2260,2260,153
20231121,135500,2599349715,2260,2255,2260,2255,180
20231121,135400,2598943800,2260,2260,2260,2260,1602
20231121,135300,2595323280,2260,2265,2265,2260,1045
20231121,135200,2592958920,2265,2265,2265,2260,3047
20231121,135100,2586058245,2265,2260,2265,2260,1380
20231121,135000,2582937470,2260,2260,2260,2260,1195
20231121,134900,2580236770,2260,2255,2260,2255,1525
20231121,134800,2576797490,2255,2255,2255,2255,3
20231121,134700,2576790725,2255,2255,2255,2255,204
20231121,134600,2576330705,2255,2255,2255,2255,63
20231121,134500,2576188640,2250,2250,2250,2250,7440
20231121,134400,2559448640,2260,2260,2265,2250,4176
20231121,134300,2550011800,2260,2260,2260,2260,905
20231121,134200,2547966500,2265,2265,2265,2260,1965
20231121,134100,2543516280,2265,2270,2270,2265,936
20231121,134000,2541392065,2270,2270,2275,2270,3038
20231121,133900,2534495740,2270,2275,2275,2265,3716
20231121,133800,2526062180,2275,2265,2275,2260,2937
20231121,133700,2519401390,2270,2270,2275,2260,3560
20231121,133600,2511328775,2275,2275,2280,2270,4423
20231121,133500,2501272930,2275,2265,2275,2265,19813
20231121,133400,2456280865,2265,2260,2265,2260,199
20231121,133300,2455831090,2260,2255,2260,2255,2711
20231121,133200,2449711950,2255,2250,2255,2245,4414
20231121,133100,2439764905,2245,2245,2245,2245,453
20231121,133000,2438747920,2250,2250,2250,2250,0
20231121,132900,2438747920,2250,2245,2250,2245,102
20231121,132800,2438518920,2245,2245,2245,2245,1931
20231121,132700,2434183825,2245,2245,2245,2240,1176
20231121,132600,2431544275,2240,2240,2245,2240,1930
20231121,132500,2427216075,2245,2250,2255,2245,2758
20231121,132400,2421016705,2250,2235,2250,2235,8440
20231121,132300,2402083315,2235,2235,2235,2235,270
20231121,132200,2401479865,2245,2240,2245,2240,1210
20231121,132100,2398769435,2240,2230,2240,2230,2622
20231121,132000,2392908470,2230,2230,2230,2230,481
20231121,131900,2391835840,2230,2230,2230,2230,1
20231121,131800,2391833610,2230,2230,2230,2230,85
20231121,131700,2391644060,2230,2225,2230,2225,3056
20231121,131600,2384844290,2225,2225,2225,2220,242
20231121,131500,2384305845,2225,2220,2225,2220,5
20231121,131400,2384294740,2220,2220,2220,2215,2720
20231121,131300,2378256385,2220,2220,2220,2215,1089
20231121,131200,2375839110,2220,2240,2240,2215,25546
20231121,131100,2318961850,2245,2245,2245,2245,116
20231121,131000,2318701430,2245,2245,2245,2245,4
20231121,130900,2318692450,2245,2245,2250,2245,911
20231121,130800,2316647245,2240,2240,2240,2240,50
20231121,130700,2316535245,2245,2245,2245,2245,0
20231121,130600,2316535245,2245,2245,2245,2245,7
20231121,130500,2316519530,2235,2235,2235,2235,0
20231121,130400,2316519530,2235,2240,2240,2235,2793
20231121,130300,2310272280,2245,2245,2245,2245,6
20231121,130200,2310258810,2240,2240,2240,2240,872
20231121,130100,2308305530,2250,2240,2250,2240,104
20231121,130000,2308072530,2255,2240,2255,2240,40
20231121,125900,2307982780,2240,2240,2250,2240,2036
20231121,125800,2303422080,2250,2250,2250,2250,219
20231121,125700,2302929330,2250,2240,2250,2240,476
20231121,125600,2301858430,2240,2245,2245,2240,3417
20231121,125500,2294199995,2245,2245,2245,2245,811
20231121,125400,2292379300,2245,2250,2250,2245,723
20231121,125300,2290756115,2250,2250,2250,2250,590
20231121,125200,2289428615,2250,2250,2250,2250,344
20231121,125100,2288654615,2250,2250,2250,2250,6
20231121,125000,2288641115,2250,2250,2250,2250,3
20231121,124900,2288634365,2240,2240,2240,2240,5
20231121,124800,2288623165,2240,2250,2250,2240,102
20231121,124700,2288394665,2250,2250,2250,2250,1
20231121,124600,2288392415,2250,2250,2250,2250,0
20231121,124500,2288392415,2250,2250,2250,2250,1
20231121,124400,2288390165,2250,2240,2250,2240,21
20231121,124300,2288343105,2240,2240,2240,2240,245
20231121,124200,2287794305,2255,2255,2255,2255,47
20231121,124100,2287688320,2240,2240,2250,2240,1062
20231121,124000,2285303255,2250,2250,2250,2250,3
20231121,123900,2285296505,2240,2245,2250,2240,535
20231121,123800,2284095910,2240,2240,2240,2240,1
20231121,123700,2284093670,2240,2240,2240,2240,0
20231121,123600,2284093670,2240,2240,2240,2240,0
20231121,123500,2284093670,2240,2245,2245,2240,113
20231121,123400,2283839990,2245,2245,2245,2245,6
20231121,123300,2283826520,2245,2250,2250,2245,71
20231121,123200,2283666780,2245,2240,2245,2240,6178
20231121,123100,2269827170,2240,2245,2245,2240,4436
20231121,123000,2259874430,2255,2245,2255,2245,1384
20231121,122900,2256767290,2245,2245,2245,2245,0
20231121,122800,2256767290,2245,2245,2245,2245,2006
20231121,122700,2252263820,2245,2250,2250,2245,2155
20231121,122600,2247421955,2255,2255,2255,2255,0
20231121,122500,2247421955,2255,2255,2255,2255,0
20231121,122400,2247421955,2255,2255,2255,2255,93
20231121,122300,2247212240,2255,2255,2255,2255,269
20231121,122200,2246605645,2250,2250,2250,2250,1134
20231121,122100,2244054145,2250,2250,2255,2250,1913
20231121,122000,2239749885,2245,2240,2245,2240,143
20231121,121900,2239429390,2250,2250,2250,2250,0
20231121,121800,2239429390,2250,2245,2250,2240,431
20231121,121700,2238463355,2250,2250,2250,2250,0
20231121,121600,2238463355,2250,2245,2250,2245,475
20231121,121500,2237396950,2240,2245,2245,2240,1753
20231121,121400,2233466970,2245,2245,2245,2245,3509
20231121,121300,2225589265,2250,2250,2250,2250,780
20231121,121200,2223834265,2250,2250,2250,2250,134
20231121,121100,2223532765,2260,2260,2260,2260,296
20231121,121000,2222863805,2260,2255,2260,2255,3224
20231121,120900,2215593640,2255,2255,2255,2255,1251
20231121,120800,2212772635,2260,2260,2260,2260,433
20231121,120700,2211794055,2260,2255,2260,2255,305
20231121,120600,2211104915,2260,2260,2260,2260,126
20231121,120500,2210820155,2265,2260,2265,2255,3966
20231121,120400,2201859390,2260,2260,2260,2260,50
20231121,120300,2201746390,2265,2260,2265,2255,2094
20231121,120200,2197014290,2265,2260,2265,2260,1002
20231121,120100,2194749760,2260,2260,2265,2260,629
20231121,120000,2193328215,2265,2260,2265,2260,1712
20231121,115900,2189459045,2260,2255,2260,2255,2468
20231121,115800,2183884110,2255,2255,2255,2255,2451
20231121,115700,2178357105,2255,2255,2260,2255,1822
20231121,115600,2174242965,2260,2255,2260,2255,730
20231121,115500,2172596730,2255,2255,2255,2250,1099
20231121,115400,2170123435,2255,2255,2255,2250,152
20231121,115300,2169781380,2250,2260,2260,2250,531
20231121,115200,2168586175,2260,2255,2260,2255,289
20231121,115100,2167934460,2255,2255,2255,2250,418
20231121,115000,2166992680,2255,2255,2255,2250,205
20231121,114900,2166531405,2255,2255,2255,2255,93
20231121,114800,2166321690,2255,2255,2255,2255,1
20231121,114700,2166319435,2255,2255,2265,2255,2482
20231121,114600,2160722515,2255,2265,2265,2255,2724
20231121,114500,2154568615,2260,2260,2265,2260,1032
20231121,114400,2152236290,2270,2260,2270,2260,438
20231121,114300,2151243050,2260,2265,2265,2260,1975
20231121,114200,2146777150,2265,2265,2265,2260,2986
20231121,114100,2140021015,2270,2280,2280,2270,1281
20231121,114000,2137109915,2280,2265,2280,2265,6373
20231121,113900,2122637895,2265,2265,2265,2260,177
20231121,113800,2122237115,2265,2260,2270,2260,2849
20231121,113700,2115789485,2260,2255,2260,2255,2085
20231121,113600,2111080655,2255,2260,2265,2255,3130
20231121,113500,2104022485,2260,2270,2270,2260,8569
20231121,113400,2084652950,2265,2260,2265,2260,4185
20231121,113300,2075186705,2265,2265,2270,2265,10931
20231121,113200,2050425535,2265,2255,2265,2255,5908
20231121,113100,2037068105,2260,2260,2265,2255,2571
20231121,113000,2031261880,2265,2260,2265,2255,5819
20231121,112900,2018098515,2260,2250,2260,2250,4495
20231121,112800,2007969565,2255,2255,2260,2250,4453
20231121,112700,1997929685,2255,2235,2255,2235,7888
20231121,112600,1980243120,2235,2235,2240,2235,211
20231121,112500,1979771150,2235,2235,2235,2235,1373
20231121,112400,1976702495,2235,2230,2235,2230,326
20231121,112300,1975975490,2225,2225,2225,2225,0
20231121,112200,1975975490,2225,2215,2225,2215,49
20231121,112100,1975866945,2225,2220,2225,2220,648
20231121,112000,1974426890,2220,2220,2220,2220,288
20231121,111900,1973787530,2220,2225,2225,2220,5493
20231121,111800,1961581095,2225,2230,2230,2225,1572
20231121,111700,1958076535,2230,2230,2230,2230,179
20231121,111600,1957677365,2230,2230,2230,2230,36
20231121,111500,1957597085,2230,2235,2235,2230,649
20231121,111400,1956146585,2225,2230,2230,2225,1052
20231121,111300,1953800760,2230,2230,2230,2230,98
20231121,111200,1953582220,2230,2230,2235,2230,401
20231121,111100,1952687950,2230,2235,2235,2230,101
20231121,111000,1952462220,2240,2240,2240,2240,117
20231121,110900,1952200140,2230,2240,2240,2230,324
20231121,110800,1951477590,2230,2235,2240,2230,277
20231121,110700,1950859745,2235,2235,2235,2235,1
20231121,110600,1950857510,2240,2240,2240,2240,22
20231121,110500,1950808230,2235,2235,2235,2235,660
20231121,110400,1949333130,2235,2235,2235,2235,2
20231121,110300,1949328660,2240,2240,2240,2235,2703
20231121,110200,1943286880,2240,2235,2240,2235,1052
20231121,110100,1940935640,2235,2220,2235,2220,4111
20231121,110000,1931753765,2220,2220,2220,2220,194
20231121,105900,1931323085,2220,2220,2235,2220,31864
20231121,105800,1860572850,2220,2210,2220,2210,1876
20231121,105700,1856416950,2210,2220,2220,2210,1771
20231121,105600,1852494380,2210,2210,2220,2210,1585
20231121,105500,1848987655,2210,2230,2230,2210,15037
20231121,105400,1815664085,2230,2235,2240,2230,1032
20231121,105300,1813358860,2225,2225,2235,2225,2673
20231121,105200,1807401780,2220,2225,2225,2220,3046
20231121,105100,1800631995,2220,2230,2230,2220,1604
20231121,105000,1797066095,2225,2225,2225,2225,1
20231121,104900,1797063870,2230,2230,2230,2230,790
20231121,104800,1795302170,2230,2230,2235,2230,694
20231121,104700,1793754500,2235,2230,2235,2230,1788
20231121,104600,1789765800,2225,2220,2225,2215,1311
20231121,104500,1786859330,2220,2225,2225,2220,3205
20231121,104400,1779735150,2225,2225,2230,2225,1224
20231121,104300,1777011745,2230,2225,2230,2220,3237
20231121,104200,1769823860,2220,2230,2230,2220,3311
20231121,104100,1762456930,2230,2230,2230,2230,286
20231121,104000,1761819150,2230,2225,2235,2225,106
20231121,103900,1761583245,2225,2235,2235,2225,522
20231121,103800,1760417220,2230,2230,2230,2230,52
20231121,103700,1760301260,2230,2235,2235,2225,3054
20231121,103600,1753485095,2225,2235,2235,2225,203
20231121,103500,1753031520,2235,2225,2235,2220,1550
20231121,103400,1749586380,2225,2235,2240,2225,657
20231121,103300,1748121040,2230,2225,2230,2225,379
20231121,103200,1747276695,2225,2240,2240,2225,9638
20231121,103100,1725728900,2240,2240,2245,2235,2128
20231121,103000,1720962110,2235,2240,2240,2235,2651
20231121,102900,1715029125,2235,2240,2240,2235,2790
20231121,102800,1708779895,2235,2230,2235,2230,222
20231121,102700,1708283730,2230,2235,2235,2230,2344
20231121,102600,1703045455,2235,2235,2240,2235,1505
20231121,102500,1699681460,2235,2235,2240,2235,4234
20231121,102400,1690200285,2235,2240,2245,2235,5366
20231121,102300,1678165325,2245,2240,2245,2235,1263
20231121,102200,1675336105,2240,2230,2240,2215,31290
20231121,102100,1605901200,2230,2230,2230,2225,1645
20231121,102000,1602238410,2230,2230,2230,2230,1
20231121,101900,1602236180,2230,2230,2230,2230,616
20231121,101800,1600862500,2230,2235,2235,2230,1931
20231121,101700,1596548980,2230,2235,2235,2230,1137
20231121,101600,1594012580,2230,2230,2230,2230,3293
20231121,101500,1586669190,2230,2230,2230,2225,1227
20231121,101400,1583936860,2225,2230,2235,2225,5543
20231121,101300,1571575075,2235,2220,2235,2220,1555
20231121,101200,1568115550,2220,2205,2230,2205,12629
20231121,101100,1540085955,2205,2210,2215,2205,1306
20231121,101000,1537199665,2210,2210,2225,2210,5484
20231121,100900,1525057890,2210,2215,2215,2210,8560
20231121,100800,1506140205,2215,2215,2230,2215,3480
20231121,100700,1498431990,2230,2215,2230,2215,1581
20231121,100600,1494921085,2215,2215,2215,2215,2282
20231121,100500,1489866455,2230,2230,2230,2215,9580
20231121,100400,1468591685,2230,2235,2235,2225,9292
20231121,100300,1447859215,2235,2235,2240,2235,1160
20231121,100200,1445266605,2245,2235,2245,2235,1365
20231121,100100,1442212290,2235,2235,2245,2235,2106
20231121,100000,1437485290,2230,2245,2245,2230,3773
20231121,095900,1429044840,2245,2250,2250,2245,1825
20231121,095800,1424939135,2235,2230,2245,2230,11077
20231121,095700,1400184140,2230,2250,2265,2230,5837
20231121,095600,1387101220,2250,2270,2275,2250,12776
20231121,095500,1358173815,2270,2285,2285,2270,15041
20231121,095400,1323897405,2290,2260,2290,2260,40011
20231121,095300,1232615350,2260,2280,2280,2260,11061
20231121,095200,1207532425,2280,2230,2280,2230,27851
20231121,095100,1144545750,2230,2225,2230,2225,4062
20231121,095000,1135505830,2225,2230,2235,2225,6298
20231121,094900,1121444735,2235,2245,2250,2230,3737
20231121,094800,1113086135,2240,2245,2250,2240,8561
20231121,094700,1093885675,2240,2240,2250,2240,6279
20231121,094600,1079806295,2245,2230,2245,2230,5933
20231121,094500,1066518530,2235,2240,2240,2225,7812
20231121,094400,1049102575,2225,2245,2250,2225,17782
20231121,094300,1009259470,2240,2230,2245,2220,5866
20231121,094200,996112605,2225,2230,2230,2220,4515
20231121,094100,986073035,2240,2220,2240,2220,2759
20231121,094000,979927225,2220,2245,2245,2220,12604
20231121,093900,951774765,2245,2255,2260,2245,18718
20231121,093800,909590325,2255,2245,2260,2230,26983
20231121,093700,848878090,2245,2235,2245,2225,13262
20231121,093600,819185480,2225,2210,2240,2210,7361
20231121,093500,802776205,2215,2240,2250,2210,26485
20231121,093400,743379965,2240,2200,2255,2200,49972
20231121,093300,631903755,2210,2195,2210,2190,3700
20231121,093200,623772395,2195,2210,2210,2190,8284
20231121,093100,605528835,2200,2205,2210,2190,7076
20231121,093000,589946535,2210,2225,2230,2190,10477
20231121,092900,566823070,2225,2230,2250,2225,24962
20231121,092800,511003805,2230,2235,2240,2210,20504
20231121,092700,465365430,2235,2245,2255,2225,50162
20231121,092600,353008070,2250,2185,2280,2175,71329
20231121,092500,193339075,2180,2175,2195,2175,11891
20231121,092400,167288530,2175,2170,2175,2165,2394
20231121,092300,162088190,2170,2160,2170,2160,404
20231121,092200,161214550,2160,2160,2160,2160,119
20231121,092100,160957510,2165,2160,2165,2160,559
20231121,092000,159748470,2160,2165,2165,2150,2774
20231121,091900,153780225,2165,2165,2170,2165,575
20231121,091800,152535245,2165,2155,2165,2150,3259
20231121,091700,145512180,2155,2155,2155,2150,2466
20231121,091600,140199725,2155,2155,2155,2150,251
20231121,091500,139659350,2155,2155,2155,2130,4367
20231121,091400,130278435,2155,2155,2165,2155,1245
20231121,091300,127595270,2155,2170,2170,2155,334
20231121,091200,126870505,2155,2170,2170,2155,2192
20231121,091100,122119445,2165,2160,2170,2160,959
20231121,091000,120039995,2160,2140,2160,2140,3814
20231121,090900,111839625,2140,2120,2140,2120,2558
20231121,090800,106414580,2120,2130,2130,2120,10303
20231121,090700,84535465,2130,2130,2130,2125,1817
20231121,090600,80673325,2140,2140,2140,2125,6324
20231121,090500,67228335,2130,2140,2140,2130,7639
20231121,090400,50944400,2140,2155,2155,2140,1577
20231121,090300,47555655,2155,2160,2160,2135,8138
20231121,090200,30101205,2165,2155,2165,2145,1659
20231121,090100,26528215,2150,2150,2155,2150,2851
20231121,090000,20398550,2155,2175,2175,2155,9411