stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201200,3563120290,2260,2260,2260,2260,17602
20231122,201100,3563120290,2260,2260,2260,2260,0
20231122,201000,3563120290,2260,2260,2260,2260,0
20231122,200900,3563120290,2260,2260,2260,2260,0
20231122,200800,3563120290,2260,2260,2260,2260,0
20231122,200700,3563120290,2260,2260,2260,2260,0
20231122,200600,3563120290,2260,2260,2260,2260,0
20231122,200500,3563120290,2260,2260,2260,2260,0
20231122,200400,3563120290,2260,2260,2260,2260,0
20231122,200300,3563120290,2260,2260,2260,2260,0
20231122,200200,3563120290,2260,2260,2260,2260,0
20231122,200100,3563120290,2260,2260,2260,2260,0
20231122,200000,3563120290,2260,2260,2260,2260,0
20231122,195900,3563120290,2260,2260,2260,2260,0
20231122,195800,3563120290,2260,2260,2260,2260,0
20231122,195700,3563120290,2260,2260,2260,2260,0
20231122,195600,3563120290,2260,2260,2260,2260,0
20231122,195500,3563120290,2260,2260,2260,2260,0
20231122,195400,3563120290,2260,2260,2260,2260,0
20231122,195300,3563120290,2260,2260,2260,2260,0
20231122,195200,3563120290,2260,2260,2260,2260,0
20231122,195100,3563120290,2260,2260,2260,2260,0
20231122,195000,3563120290,2260,2260,2260,2260,0
20231122,194900,3563120290,2260,2260,2260,2260,0
20231122,194800,3563120290,2260,2260,2260,2260,0
20231122,194700,3563120290,2260,2260,2260,2260,0
20231122,194600,3563120290,2260,2260,2260,2260,0
20231122,194500,3563120290,2260,2260,2260,2260,0
20231122,194400,3563120290,2260,2260,2260,2260,0
20231122,194300,3563120290,2260,2260,2260,2260,0
20231122,194200,3563120290,2260,2260,2260,2260,17602
20231122,194100,3563120290,2260,2260,2260,2260,0
20231122,194000,3563120290,2260,2260,2260,2260,0
20231122,193900,3563120290,2260,2260,2260,2260,0
20231122,193800,3563120290,2260,2260,2260,2260,0
20231122,193700,3563120290,2260,2260,2260,2260,0
20231122,193600,3563120290,2260,2260,2260,2260,0
20231122,193500,3563120290,2260,2260,2260,2260,0
20231122,193400,3563120290,2260,2260,2260,2260,0
20231122,193300,3563120290,2260,2260,2260,2260,0
20231122,193200,3563120290,2260,2260,2260,2260,0
20231122,193100,3563120290,2260,2260,2260,2260,0
20231122,193000,3563120290,2260,2260,2260,2260,0
20231122,192900,3563120290,2260,2260,2260,2260,0
20231122,192800,3563120290,2260,2260,2260,2260,0
20231122,192700,3563120290,2260,2260,2260,2260,0
20231122,192600,3563120290,2260,2260,2260,2260,0
20231122,192500,3563120290,2260,2260,2260,2260,0
20231122,192400,3563120290,2260,2260,2260,2260,0
20231122,192300,3563120290,2260,2260,2260,2260,0
20231122,192200,3563120290,2260,2260,2260,2260,0
20231122,192100,3563120290,2260,2260,2260,2260,0
20231122,192000,3563120290,2260,2260,2260,2260,0
20231122,191900,3563120290,2260,2260,2260,2260,0
20231122,191800,3563120290,2260,2260,2260,2260,0
20231122,191700,3563120290,2260,2260,2260,2260,0
20231122,191600,3563120290,2260,2260,2260,2260,0
20231122,191500,3563120290,2260,2260,2260,2260,0
20231122,191400,3563120290,2260,2260,2260,2260,0
20231122,191300,3563120290,2260,2260,2260,2260,0
20231122,191200,3563120290,2260,2260,2260,2260,17602
20231122,191100,3563120290,2260,2260,2260,2260,0
20231122,191000,3563120290,2260,2260,2260,2260,0
20231122,190900,3563120290,2260,2260,2260,2260,0
20231122,190800,3563120290,2260,2260,2260,2260,0
20231122,190700,3563120290,2260,2260,2260,2260,0
20231122,190600,3563120290,2260,2260,2260,2260,0
20231122,190500,3563120290,2260,2260,2260,2260,0
20231122,190400,3563120290,2260,2260,2260,2260,0
20231122,190300,3563120290,2260,2260,2260,2260,0
20231122,190200,3563120290,2260,2260,2260,2260,0
20231122,190100,3563120290,2260,2260,2260,2260,0
20231122,190000,3563120290,2260,2260,2260,2260,0
20231122,185900,3563120290,2260,2260,2260,2260,0
20231122,185800,3563120290,2260,2260,2260,2260,0
20231122,185700,3563120290,2260,2260,2260,2260,0
20231122,185600,3563120290,2260,2260,2260,2260,0
20231122,185500,3563120290,2260,2260,2260,2260,0
20231122,185400,3563120290,2260,2260,2260,2260,0
20231122,185300,3563120290,2260,2260,2260,2260,0
20231122,185200,3563120290,2260,2260,2260,2260,0
20231122,185100,3563120290,2260,2260,2260,2260,0
20231122,185000,3563120290,2260,2260,2260,2260,0
20231122,184900,3563120290,2260,2260,2260,2260,0
20231122,184800,3563120290,2260,2260,2260,2260,0
20231122,184700,3563120290,2260,2260,2260,2260,0
20231122,184600,3563120290,2260,2260,2260,2260,0
20231122,184500,3563120290,2260,2260,2260,2260,0
20231122,184400,3563120290,2260,2260,2260,2260,0
20231122,184300,3563120290,2260,2260,2260,2260,0
20231122,184200,3563120290,2260,2260,2260,2260,17602
20231122,184100,3563120290,2260,2260,2260,2260,0
20231122,184000,3563120290,2260,2260,2260,2260,0
20231122,183900,3563120290,2260,2260,2260,2260,0
20231122,183800,3563120290,2260,2260,2260,2260,0
20231122,183700,3563120290,2260,2260,2260,2260,0
20231122,183600,3563120290,2260,2260,2260,2260,0
20231122,183500,3563120290,2260,2260,2260,2260,0
20231122,183400,3563120290,2260,2260,2260,2260,0
20231122,183300,3563120290,2260,2260,2260,2260,0
20231122,183200,3563120290,2260,2260,2260,2260,0
20231122,183100,3563120290,2260,2260,2260,2260,0
20231122,183000,3563120290,2260,2260,2260,2260,0
20231122,182900,3563120290,2260,2260,2260,2260,0
20231122,182800,3563120290,2260,2260,2260,2260,0
20231122,182700,3563120290,2260,2260,2260,2260,0
20231122,182600,3563120290,2260,2260,2260,2260,0
20231122,182500,3563120290,2260,2260,2260,2260,0
20231122,182400,3563120290,2260,2260,2260,2260,0
20231122,182300,3563120290,2260,2260,2260,2260,0
20231122,182200,3563120290,2260,2260,2260,2260,0
20231122,182100,3563120290,2260,2260,2260,2260,0
20231122,182000,3563120290,2260,2260,2260,2260,0
20231122,181900,3563120290,2260,2260,2260,2260,0
20231122,181800,3563120290,2260,2260,2260,2260,0
20231122,181700,3563120290,2260,2260,2260,2260,0
20231122,181600,3563120290,2260,2260,2260,2260,0
20231122,181500,3563120290,2260,2260,2260,2260,0
20231122,181400,3563120290,2260,2260,2260,2260,0
20231122,181300,3563120290,2260,2260,2260,2260,0
20231122,181200,3563120290,2260,2260,2260,2260,17602
20231122,181100,3563120290,2260,2260,2260,2260,0
20231122,181000,3563120290,2260,2260,2260,2260,0
20231122,180900,3563120290,2260,2260,2260,2260,0
20231122,180800,3563120290,2260,2260,2260,2260,0
20231122,180700,3563120290,2260,2260,2260,2260,0
20231122,180600,3563120290,2260,2260,2260,2260,0
20231122,180500,3563120290,2260,2260,2260,2260,0
20231122,180400,3563120290,2260,2260,2260,2260,0
20231122,180300,3563120290,2260,2260,2260,2260,0
20231122,180200,3563120290,2260,2260,2260,2260,0
20231122,180100,3563120290,2260,2260,2260,2260,0
20231122,180000,3563120290,2260,2260,2260,2260,0
20231122,175900,3563120290,2260,2260,2260,2260,0
20231122,175800,3563120290,2260,2260,2260,2260,0
20231122,175700,3563120290,2260,2260,2260,2260,0
20231122,175600,3563120290,2260,2260,2260,2260,0
20231122,175500,3563120290,2260,2260,2260,2260,0
20231122,175400,3563120290,2260,2260,2260,2260,0
20231122,175300,3563120290,2260,2260,2260,2260,0
20231122,175200,3563120290,2260,2260,2260,2260,0
20231122,175100,3563120290,2260,2260,2260,2260,0
20231122,175000,3563120290,2260,2260,2260,2260,0
20231122,174900,3563120290,2260,2260,2260,2260,0
20231122,174800,3563120290,2260,2260,2260,2260,0
20231122,174700,3563120290,2260,2260,2260,2260,0
20231122,174600,3563120290,2260,2260,2260,2260,0
20231122,174500,3563120290,2260,2260,2260,2260,0
20231122,174400,3563120290,2260,2260,2260,2260,0
20231122,174300,3563120290,2260,2260,2260,2260,0
20231122,174200,3563120290,2260,2260,2260,2260,17602
20231122,174100,3563120290,2260,2260,2260,2260,0
20231122,174000,3563120290,2260,2260,2260,2260,0
20231122,173900,3563120290,2260,2260,2260,2260,0
20231122,173800,3563120290,2260,2260,2260,2260,0
20231122,173700,3563120290,2260,2260,2260,2260,0
20231122,173600,3563120290,2260,2260,2260,2260,0
20231122,173500,3563120290,2260,2260,2260,2260,0
20231122,173400,3563120290,2260,2260,2260,2260,0
20231122,173300,3563120290,2260,2260,2260,2260,0
20231122,173200,3563120290,2260,2260,2260,2260,0
20231122,173100,3563120290,2260,2260,2260,2260,0
20231122,173000,3563120290,2260,2260,2260,2260,0
20231122,172900,3563120290,2260,2260,2260,2260,0
20231122,172800,3563120290,2260,2260,2260,2260,0
20231122,172700,3563120290,2260,2260,2260,2260,0
20231122,172600,3563120290,2260,2260,2260,2260,0
20231122,172500,3563120290,2260,2260,2260,2260,0
20231122,172400,3563120290,2260,2260,2260,2260,0
20231122,172300,3563120290,2260,2260,2260,2260,0
20231122,172200,3563120290,2260,2260,2260,2260,0
20231122,172100,3563120290,2260,2260,2260,2260,0
20231122,172000,3563120290,2260,2260,2260,2260,0
20231122,171900,3563120290,2260,2260,2260,2260,0
20231122,171800,3563120290,2260,2260,2260,2260,0
20231122,171700,3563120290,2260,2260,2260,2260,0
20231122,171600,3563120290,2260,2260,2260,2260,0
20231122,171500,3563120290,2260,2260,2260,2260,0
20231122,171400,3563120290,2260,2260,2260,2260,0
20231122,171300,3563120290,2260,2260,2260,2260,0
20231122,171200,3563120290,2260,2260,2260,2260,17602
20231122,171100,3563120290,2260,2260,2260,2260,0
20231122,171000,3563120290,2260,2260,2260,2260,0
20231122,170900,3563120290,2260,2260,2260,2260,0
20231122,170800,3563120290,2260,2260,2260,2260,0
20231122,170700,3563120290,2260,2260,2260,2260,0
20231122,170600,3563120290,2260,2260,2260,2260,0
20231122,170500,3563120290,2260,2260,2260,2260,0
20231122,170400,3563120290,2260,2260,2260,2260,0
20231122,170300,3563120290,2260,2260,2260,2260,0
20231122,170200,3563120290,2260,2260,2260,2260,0
20231122,170100,3563120290,2260,2260,2260,2260,0
20231122,170000,3563120290,2260,2260,2260,2260,0
20231122,165900,3563120290,2260,2260,2260,2260,0
20231122,165800,3563120290,2260,2260,2260,2260,0
20231122,165700,3563120290,2260,2260,2260,2260,0
20231122,165600,3563120290,2260,2260,2260,2260,0
20231122,165500,3563120290,2260,2260,2260,2260,0
20231122,165400,3563120290,2260,2260,2260,2260,0
20231122,165300,3563120290,2260,2260,2260,2260,0
20231122,165200,3563120290,2260,2260,2260,2260,0
20231122,165100,3563120290,2260,2260,2260,2260,0
20231122,165000,3563120290,2260,2260,2260,2260,0
20231122,164900,3563120290,2260,2260,2260,2260,0
20231122,164800,3563120290,2260,2260,2260,2260,0
20231122,164700,3563120290,2260,2260,2260,2260,0
20231122,164600,3563120290,2260,2260,2260,2260,0
20231122,164500,3563120290,2260,2260,2260,2260,0
20231122,164400,3563120290,2260,2260,2260,2260,0
20231122,164300,3563120290,2260,2260,2260,2260,0
20231122,164200,3563120290,2260,2260,2260,2260,17602
20231122,164100,3563120290,2260,2260,2260,2260,0
20231122,164000,3563120290,2260,2260,2260,2260,0
20231122,163900,3563120290,2260,2260,2260,2260,0
20231122,163800,3563120290,2260,2260,2260,2260,0
20231122,163700,3563120290,2260,2260,2260,2260,0
20231122,163600,3563120290,2260,2260,2260,2260,0
20231122,163500,3563120290,2260,2260,2260,2260,0
20231122,163400,3563120290,2260,2260,2260,2260,0
20231122,163300,3563120290,2260,2260,2260,2260,0
20231122,163200,3563120290,2260,2260,2260,2260,0
20231122,163100,3563120290,2260,2260,2260,2260,0
20231122,163000,3563120290,2260,2260,2260,2260,0
20231122,162900,3563120290,2260,2260,2260,2260,0
20231122,162800,3563120290,2260,2260,2260,2260,0
20231122,162700,3563120290,2260,2260,2260,2260,0
20231122,162600,3563120290,2260,2260,2260,2260,0
20231122,162500,3563120290,2260,2260,2260,2260,0
20231122,162400,3563120290,2260,2260,2260,2260,0
20231122,162300,3563120290,2260,2260,2260,2260,0
20231122,162200,3563120290,2260,2260,2260,2260,0
20231122,162100,3563120290,2260,2260,2260,2260,0
20231122,162000,3563120290,2260,2260,2260,2260,0
20231122,161900,3563120290,2260,2260,2260,2260,0
20231122,161800,3563120290,2260,2260,2260,2260,0
20231122,161700,3563120290,2260,2260,2260,2260,0
20231122,161600,3563120290,2260,2260,2260,2260,0
20231122,161500,3563120290,2260,2260,2260,2260,0
20231122,161400,3563120290,2260,2260,2260,2260,0
20231122,161300,3563120290,2260,2260,2260,2260,0
20231122,161200,3563120290,2260,2260,2260,2260,17602
20231122,161100,3563120290,2260,2260,2260,2260,0
20231122,161000,3563120290,2260,2260,2260,2260,0
20231122,160900,3563120290,2260,2260,2260,2260,0
20231122,160800,3563120290,2260,2260,2260,2260,0
20231122,160700,3563120290,2260,2260,2260,2260,0
20231122,160600,3563120290,2260,2260,2260,2260,0
20231122,160500,3563120290,2260,2260,2260,2260,0
20231122,160400,3563120290,2260,2260,2260,2260,0
20231122,160300,3563120290,2260,2260,2260,2260,0
20231122,160200,3563120290,2260,2260,2260,2260,0
20231122,160100,3563120290,2260,2260,2260,2260,0
20231122,160000,3563120290,2260,2260,2260,2260,0
20231122,155900,3563120290,2260,2260,2260,2260,0
20231122,155800,3563120290,2260,2260,2260,2260,0
20231122,155700,3563120290,2260,2260,2260,2260,0
20231122,155600,3563120290,2260,2260,2260,2260,0
20231122,155500,3563120290,2260,2260,2260,2260,0
20231122,155400,3563120290,2260,2260,2260,2260,0
20231122,155300,3563120290,2260,2260,2260,2260,0
20231122,155200,3563120290,2260,2260,2260,2260,0
20231122,155100,3563120290,2260,2260,2260,2260,0
20231122,155000,3563120290,2260,2260,2260,2260,0
20231122,154900,3563120290,2260,2260,2260,2260,0
20231122,154800,3563120290,2260,2260,2260,2260,0
20231122,154700,3563120290,2260,2260,2260,2260,0
20231122,154600,3563120290,2260,2260,2260,2260,0
20231122,154500,3563120290,2260,2260,2260,2260,0
20231122,154400,3563120290,2260,2260,2260,2260,0
20231122,154300,3563120290,2260,2260,2260,2260,0
20231122,154200,3563120290,2260,2260,2260,2260,17602
20231122,154100,3563120290,2260,2260,2260,2260,0
20231122,154000,3563120290,2260,2260,2260,2260,0
20231122,153900,3563120290,2260,2260,2260,2260,0
20231122,153800,3563120290,2260,2260,2260,2260,0
20231122,153700,3563120290,2260,2260,2260,2260,0
20231122,153600,3563120290,2260,2260,2260,2260,0
20231122,153500,3563120290,2260,2260,2260,2260,0
20231122,153400,3563120290,2260,2260,2260,2260,0
20231122,153300,3563120290,2260,2260,2260,2260,0
20231122,153200,3563120290,2260,2260,2260,2260,0
20231122,153100,3563120290,2260,2260,2260,2260,0
20231122,153000,3563120290,2260,2260,2260,2260,17602
20231122,152900,3523339770,2275,2275,2275,2275,0
20231122,152800,3523339770,2275,2275,2275,2275,0
20231122,152700,3523339770,2275,2275,2275,2275,0
20231122,152600,3523339770,2275,2275,2275,2275,0
20231122,152500,3523339770,2275,2275,2275,2275,0
20231122,152400,3523339770,2275,2275,2275,2275,0
20231122,152300,3523339770,2275,2275,2275,2275,0
20231122,152200,3523339770,2275,2275,2275,2275,0
20231122,152100,3523339770,2275,2275,2275,2275,0
20231122,152000,3523339770,2275,2275,2275,2275,0
20231122,151900,3523339770,2275,2265,2280,2265,4420
20231122,151800,3513315515,2255,2260,2265,2255,6396
20231122,151700,3498860790,2255,2265,2270,2255,13066
20231122,151600,3469344075,2265,2270,2270,2265,6181
20231122,151500,3455343505,2270,2275,2275,2270,3851
20231122,151400,3446599045,2275,2275,2275,2275,331
20231122,151300,3445846020,2275,2275,2275,2275,797
20231122,151200,3444032845,2275,2270,2275,2270,5511
20231122,151100,3431521745,2270,2275,2280,2270,1918
20231122,151000,3427164090,2275,2275,2275,2270,1023
20231122,150900,3424836785,2280,2275,2280,2275,739
20231122,150800,3423155370,2270,2265,2270,2265,3621
20231122,150700,3414940700,2270,2270,2270,2270,5143
20231122,150600,3403266090,2270,2275,2285,2270,1061
20231122,150500,3400854430,2275,2270,2275,2270,221
20231122,150400,3400352215,2270,2265,2270,2265,3397
20231122,150300,3392641605,2265,2280,2280,2265,13358
20231122,150200,3362338480,2275,2280,2285,2270,9901
20231122,150100,3339797790,2280,2280,2285,2280,281
20231122,150000,3339156960,2285,2285,2285,2280,2172
20231122,145900,3334198940,2280,2285,2290,2280,4266
20231122,145800,3324460200,2290,2280,2290,2280,2516
20231122,145700,3318702980,2290,2275,2290,2275,6178
20231122,145600,3304610695,2275,2275,2280,2275,962
20231122,145500,3302418890,2275,2280,2280,2275,6791
20231122,145400,3286950795,2275,2285,2285,2275,1455
20231122,145300,3283633535,2285,2280,2285,2280,1913
20231122,145200,3279264830,2280,2280,2280,2275,1836
20231122,145100,3275080205,2280,2275,2280,2275,4637
20231122,145000,3264512300,2280,2275,2280,2275,1016
20231122,144900,3262200775,2275,2290,2290,2270,19858
20231122,144800,3216918970,2290,2295,2300,2290,2186
20231122,144700,3211906165,2295,2290,2300,2290,4927
20231122,144600,3200591550,2300,2295,2300,2290,3187
20231122,144500,3193281650,2295,2295,2295,2285,3669
20231122,144400,3184877470,2285,2290,2295,2285,12947
20231122,144300,3155255035,2295,2300,2310,2295,13377
20231122,144200,3124520345,2300,2305,2305,2295,4759
20231122,144100,3113576925,2300,2300,2310,2290,13704
20231122,144000,3082040455,2300,2300,2315,2275,66345
20231122,143900,2929890810,2300,2360,2375,2285,126623
20231122,143800,2636259720,2375,2305,2390,2290,267199
20231122,143700,2006719325,2290,2275,2380,2275,178689
20231122,143600,1589633025,2270,2275,2275,2270,174
20231122,143500,1589237545,2275,2275,2275,2275,1021
20231122,143400,1586914770,2270,2270,2270,2270,1
20231122,143300,1586912500,2275,2260,2275,2260,5254
20231122,143200,1574996830,2260,2260,2265,2260,2968
20231122,143100,1568289145,2265,2265,2265,2265,1776
20231122,143000,1564266505,2265,2265,2265,2260,961
20231122,142900,1562090985,2265,2265,2265,2260,4223
20231122,142800,1552525895,2265,2275,2275,2265,1695
20231122,142700,1548678820,2275,2275,2275,2275,289
20231122,142600,1548021345,2270,2275,2275,2270,1202
20231122,142500,1545287895,2275,2270,2275,2270,896
20231122,142400,1543253850,2275,2275,2275,2275,0
20231122,142300,1543253850,2275,2275,2275,2275,0
20231122,142200,1543253850,2275,2270,2275,2270,797
20231122,142100,1541441740,2270,2270,2270,2270,2014
20231122,142000,1536869960,2270,2270,2275,2270,1066
20231122,141900,1534449375,2270,2270,2275,2270,1386
20231122,141800,1531303055,2270,2270,2280,2265,7181
20231122,141700,1515014640,2265,2280,2280,2265,16234
20231122,141600,1478110675,2290,2285,2290,2285,1309
20231122,141500,1475119605,2285,2295,2295,2285,7796
20231122,141400,1457286515,2300,2295,2300,2295,134
20231122,141300,1456978515,2290,2290,2290,2290,60
20231122,141200,1456841115,2295,2295,2295,2295,1198
20231122,141100,1454091705,2295,2300,2300,2295,756
20231122,141000,1452355405,2300,2300,2300,2300,0
20231122,140900,1452355405,2300,2290,2300,2290,2
20231122,140800,1452350815,2290,2295,2295,2290,885
20231122,140700,1450322965,2300,2300,2300,2300,325
20231122,140600,1449575465,2300,2300,2300,2300,44
20231122,140500,1449474265,2300,2305,2305,2300,64
20231122,140400,1449327050,2300,2290,2300,2290,1151
20231122,140300,1446681250,2295,2295,2295,2295,16
20231122,140200,1446644530,2290,2295,2300,2290,1040
20231122,140100,1444258235,2300,2295,2300,2295,1585
20231122,140000,1440613015,2295,2295,2300,2290,1088
20231122,135900,1438117455,2300,2295,2300,2295,455
20231122,135800,1437073220,2300,2300,2300,2300,1049
20231122,135700,1434660520,2300,2300,2300,2300,1
20231122,135600,1434658220,2290,2295,2295,2290,4212
20231122,135500,1424999855,2300,2300,2300,2300,0
20231122,135400,1424999855,2300,2300,2300,2300,64
20231122,135300,1424852655,2305,2305,2305,2305,883
20231122,135200,1422817340,2305,2295,2305,2295,1869
20231122,135100,1418527935,2290,2300,2300,2290,9651
20231122,135000,1396352815,2300,2300,2300,2300,11
20231122,134900,1396327515,2300,2305,2305,2300,390
20231122,134800,1395428880,2305,2310,2310,2305,323
20231122,134700,1394684115,2310,2305,2310,2300,2516
20231122,134600,1388885795,2305,2295,2305,2295,466
20231122,134500,1387816315,2295,2295,2295,2295,3790
20231122,134400,1379118265,2295,2310,2310,2295,501
20231122,134300,1377960970,2315,2295,2315,2295,1362
20231122,134200,1374824210,2295,2305,2305,2295,895
20231122,134100,1372766910,2300,2300,2300,2300,101
20231122,134000,1372534610,2300,2305,2305,2300,3706
20231122,133900,1363997285,2305,2310,2310,2305,94
20231122,133800,1363780205,2310,2315,2320,2310,1918
20231122,133700,1359343005,2315,2315,2315,2315,0
20231122,133600,1359343005,2315,2315,2315,2300,1432
20231122,133500,1356040670,2315,2325,2330,2315,5785
20231122,133400,1342578295,2325,2320,2325,2310,5138
20231122,133300,1330639370,2305,2310,2310,2305,5037
20231122,133200,1319014035,2310,2315,2320,2310,355
20231122,133100,1318191790,2315,2315,2315,2315,2014
20231122,133000,1313529380,2315,2315,2315,2315,2052
20231122,132900,1308779000,2315,2310,2315,2310,1097
20231122,132800,1306239695,2310,2320,2325,2310,3674
20231122,132700,1297730585,2325,2305,2325,2305,8588
20231122,132600,1277856015,2300,2300,2305,2300,458
20231122,132500,1276802525,2300,2315,2315,2295,8493
20231122,132400,1257227865,2315,2310,2315,2310,1625
20231122,132300,1253466040,2310,2310,2310,2305,3712
20231122,132200,1244891510,2305,2310,2310,2305,1889
20231122,132100,1240533440,2310,2305,2310,2300,257
20231122,132000,1239939940,2305,2305,2305,2305,585
20231122,131900,1238591515,2305,2310,2310,2305,746
20231122,131800,1236870460,2310,2305,2310,2305,6881
20231122,131700,1221002685,2305,2300,2305,2300,327
20231122,131600,1220250035,2300,2300,2300,2300,2772
20231122,131500,1213874435,2300,2300,2300,2300,306
20231122,131400,1213170635,2295,2295,2300,2295,2940
20231122,131300,1206422245,2300,2300,2300,2300,123
20231122,131200,1206139345,2300,2300,2300,2300,1695
20231122,131100,1202240845,2300,2295,2300,2295,4314
20231122,131000,1192340210,2295,2290,2295,2290,209
20231122,130900,1191861590,2290,2290,2290,2290,0
20231122,130800,1191861590,2290,2290,2290,2285,929
20231122,130700,1189734460,2290,2290,2290,2290,1416
20231122,130600,1186491820,2285,2290,2290,2285,1515
20231122,130500,1183023970,2290,2285,2290,2285,931
20231122,130400,1180896545,2285,2285,2290,2285,1512
20231122,130300,1177441620,2290,2290,2290,2290,10
20231122,130200,1177418720,2290,2285,2290,2285,1239
20231122,130100,1174587480,2285,2280,2285,2280,138
20231122,130000,1174272570,2280,2270,2280,2270,996
20231122,125900,1172010950,2275,2275,2275,2275,1357
20231122,125800,1168923775,2275,2275,2275,2275,0
20231122,125700,1168923775,2275,2275,2275,2275,133
20231122,125600,1168621200,2275,2280,2280,2275,3
20231122,125500,1168614370,2280,2280,2280,2280,806
20231122,125400,1166776690,2280,2280,2280,2280,402
20231122,125300,1165860130,2270,2275,2275,2270,2834
20231122,125200,1159419750,2280,2280,2280,2280,0
20231122,125100,1159419750,2280,2280,2280,2280,3345
20231122,125000,1151793150,2285,2280,2285,2275,1583
20231122,124900,1148181280,2285,2280,2285,2280,1083
20231122,124800,1145711975,2280,2280,2280,2280,77
20231122,124700,1145536415,2270,2275,2280,2270,968
20231122,124600,1143335040,2270,2270,2275,2270,53
20231122,124500,1143214725,2275,2265,2275,2265,177
20231122,124400,1142813270,2270,2270,2270,2270,0
20231122,124300,1142813270,2270,2270,2270,2270,0
20231122,124200,1142813270,2270,2270,2270,2270,201
20231122,124100,1142357000,2275,2265,2275,2265,3764
20231122,124000,1133831520,2275,2275,2275,2275,0
20231122,123900,1133831520,2275,2270,2275,2260,271
20231122,123800,1133218785,2260,2260,2260,2260,1704
20231122,123700,1129367745,2260,2265,2265,2260,3873
20231122,123600,1120614385,2270,2270,2270,2270,1
20231122,123500,1120612115,2265,2265,2265,2265,1202
20231122,123400,1117889585,2265,2270,2270,2265,3660
20231122,123300,1109590020,2270,2270,2270,2270,0
20231122,123200,1109590020,2270,2270,2270,2270,10
20231122,123100,1109567320,2280,2280,2280,2280,0
20231122,123000,1109567320,2280,2270,2280,2270,1036
20231122,122900,1107215240,2270,2280,2280,2270,1655
20231122,122800,1103451760,2285,2285,2285,2285,0
20231122,122700,1103451760,2285,2280,2285,2280,2856
20231122,122600,1096939820,2285,2280,2285,2280,34
20231122,122500,1096862275,2285,2285,2285,2285,0
20231122,122400,1096862275,2285,2285,2285,2285,5
20231122,122300,1096850850,2280,2285,2285,2280,126
20231122,122200,1096563370,2280,2285,2285,2280,39
20231122,122100,1096474400,2285,2285,2285,2285,25
20231122,122000,1096417275,2285,2285,2285,2285,0
20231122,121900,1096417275,2285,2285,2285,2285,42
20231122,121800,1096321305,2275,2275,2275,2275,13
20231122,121700,1096291730,2285,2285,2285,2285,5
20231122,121600,1096280305,2270,2290,2290,2270,109
20231122,121500,1096032615,2285,2285,2285,2285,94
20231122,121400,1095817825,2275,2280,2290,2270,691
20231122,121300,1094246550,2290,2290,2290,2285,87
20231122,121200,1094047380,2290,2280,2290,2280,693
20231122,121100,1092465445,2280,2280,2280,2270,550
20231122,121000,1091214045,2280,2280,2280,2280,0
20231122,120900,1091214045,2280,2280,2280,2280,19
20231122,120800,1091170725,2270,2280,2285,2270,517
20231122,120700,1089991965,2285,2270,2285,2270,1165
20231122,120600,1087344510,2270,2270,2275,2270,59
20231122,120500,1087210555,2275,2275,2275,2275,385
20231122,120400,1086334680,2275,2275,2275,2275,0
20231122,120300,1086334680,2275,2270,2275,2270,14
20231122,120200,1086302835,2275,2275,2275,2275,70
20231122,120100,1086143585,2270,2270,2270,2270,761
20231122,120000,1084416115,2270,2270,2275,2270,620
20231122,115900,1083008550,2270,2275,2275,2270,110
20231122,115800,1082758320,2275,2275,2275,2275,100
20231122,115700,1082530820,2275,2275,2275,2275,266
20231122,115600,1081925670,2275,2270,2275,2270,866
20231122,115500,1079956000,2270,2270,2270,2270,0
20231122,115400,1079956000,2270,2270,2270,2270,1000
20231122,115300,1077686000,2270,2270,2270,2270,0
20231122,115200,1077686000,2270,2275,2275,2270,1853
20231122,115100,1073475755,2275,2280,2280,2275,882
20231122,115000,1071465620,2285,2285,2285,2285,2
20231122,114900,1071461050,2285,2285,2285,2285,0
20231122,114800,1071461050,2285,2285,2285,2285,100
20231122,114700,1071232550,2285,2285,2285,2285,13
20231122,114600,1071202845,2275,2275,2275,2275,0
20231122,114500,1071202845,2275,2275,2275,2275,0
20231122,114400,1071202845,2275,2275,2275,2275,170
20231122,114300,1070816095,2275,2275,2275,2275,100
20231122,114200,1070588595,2285,2275,2285,2275,291
20231122,114100,1069926560,2285,2285,2285,2285,372
20231122,114000,1069076540,2275,2275,2275,2275,4
20231122,113900,1069067440,2275,2275,2290,2275,1610
20231122,113800,1065404660,2275,2275,2275,2275,477
20231122,113700,1064319485,2280,2285,2285,2280,347
20231122,113600,1063527400,2290,2290,2290,2290,2
20231122,113500,1063522820,2285,2285,2285,2285,11
20231122,113400,1063497685,2285,2290,2290,2285,774
20231122,113300,1061726895,2290,2285,2290,2285,1732
20231122,113200,1057762615,2290,2295,2300,2290,5842
20231122,113100,1044356805,2290,2295,2300,2290,3791
20231122,113000,1035659285,2295,2285,2300,2285,7596
20231122,112900,1018229705,2285,2280,2285,2280,92
20231122,112800,1018019940,2270,2280,2280,2270,747
20231122,112700,1016319780,2280,2280,2280,2280,0
20231122,112600,1016319780,2280,2280,2280,2280,0
20231122,112500,1016319780,2280,2280,2280,2280,0
20231122,112400,1016319780,2280,2275,2280,2275,100
20231122,112300,1016092265,2275,2275,2275,2275,17
20231122,112200,1016053590,2275,2275,2275,2275,500
20231122,112100,1014916090,2265,2275,2275,2265,13
20231122,112000,1014886635,2260,2275,2275,2260,13900
20231122,111900,983398700,2280,2280,2280,2280,58
20231122,111800,983266460,2285,2285,2285,2285,89
20231122,111700,983063095,2285,2275,2285,2270,592
20231122,111600,981716115,2285,2285,2285,2285,5
20231122,111500,981704690,2270,2280,2285,2270,9
20231122,111400,981684210,2275,2270,2275,2270,1205
20231122,111300,978948360,2270,2275,2275,2270,1624
20231122,111200,975261555,2280,2280,2280,2280,0
20231122,111100,975261555,2280,2275,2280,2275,2210
20231122,111000,970223255,2275,2275,2275,2275,36
20231122,110900,970141355,2275,2275,2275,2275,0
20231122,110800,970141355,2275,2275,2275,2275,12
20231122,110700,970114055,2280,2280,2280,2280,6
20231122,110600,970100375,2265,2275,2275,2265,2580
20231122,110500,964253425,2280,2270,2280,2270,293
20231122,110400,963587905,2270,2275,2275,2270,264
20231122,110300,962988620,2275,2280,2280,2275,61
20231122,110200,962849640,2275,2285,2285,2275,2400
20231122,110100,957389565,2285,2275,2285,2275,786
20231122,110000,955601385,2275,2275,2275,2275,2430
20231122,105900,950073135,2275,2275,2280,2275,402
20231122,105800,949157695,2280,2280,2280,2280,1117
20231122,105700,946610935,2285,2285,2285,2285,30
20231122,105600,946542385,2295,2295,2295,2295,32
20231122,105500,946468945,2295,2295,2295,2280,445
20231122,105400,945447835,2295,2295,2295,2295,55
20231122,105300,945321610,2295,2285,2295,2285,1084
20231122,105200,942842270,2290,2295,2295,2290,4790
20231122,105100,931870995,2300,2290,2300,2290,238
20231122,105000,931325835,2290,2290,2290,2290,77
20231122,104900,931149505,2300,2300,2300,2300,225
20231122,104800,930632005,2285,2285,2290,2285,289
20231122,104700,929971430,2285,2290,2290,2285,36
20231122,104600,929888995,2290,2300,2300,2290,1751
20231122,104500,925878315,2300,2295,2300,2290,366
20231122,104400,925038415,2300,2295,2300,2295,119
20231122,104300,924764765,2295,2305,2310,2295,14260
20231122,104200,891942375,2305,2295,2310,2295,20034
20231122,104100,845905180,2295,2290,2295,2285,2309
20231122,104000,840616485,2290,2285,2290,2280,7020
20231122,103900,824563690,2280,2280,2285,2275,3515
20231122,103800,816551125,2285,2280,2285,2275,569
20231122,103700,815254270,2280,2280,2280,2280,100
20231122,103600,815026270,2280,2280,2285,2280,1720
20231122,103500,811104565,2285,2275,2285,2275,324
20231122,103400,810365905,2280,2280,2285,2280,1258
20231122,103300,807496665,2285,2280,2285,2280,566
20231122,103200,806205815,2280,2280,2280,2280,30
20231122,103100,806137415,2275,2275,2275,2270,434
20231122,103000,805150070,2270,2265,2270,2265,1896
20231122,102900,800847040,2260,2260,2260,2260,2500
20231122,102800,795197040,2265,2260,2265,2245,6449
20231122,102700,780663810,2250,2260,2265,2250,10604
20231122,102600,756780575,2260,2265,2265,2260,1012
20231122,102500,754493445,2260,2260,2270,2260,1102
20231122,102400,751997915,2265,2260,2265,2260,233
20231122,102300,751471285,2260,2265,2265,2255,5633
20231122,102200,738759835,2265,2265,2265,2265,17
20231122,102100,738721330,2270,2270,2270,2270,473
20231122,102000,737647620,2270,2270,2270,2270,10
20231122,101900,737624920,2270,2275,2275,2270,378
20231122,101800,736766685,2275,2270,2275,2260,82
20231122,101700,736580935,2270,2275,2275,2260,5992
20231122,101600,723011395,2275,2275,2275,2275,17
20231122,101500,722972720,2280,2275,2280,2275,610
20231122,101400,721584965,2275,2275,2275,2265,2092
20231122,101300,716845675,2270,2275,2285,2270,771
20231122,101200,715094160,2275,2280,2280,2275,29
20231122,101100,715028140,2280,2280,2280,2280,60
20231122,101000,714891340,2265,2280,2280,2265,919
20231122,100900,712809440,2265,2270,2270,2265,8750
20231122,100800,692961440,2275,2275,2285,2270,2903
20231122,100700,686359265,2275,2270,2275,2270,3340
20231122,100600,678776870,2270,2285,2285,2270,4346
20231122,100500,668898535,2290,2285,2290,2280,1557
20231122,100400,665346955,2285,2290,2290,2280,2035
20231122,100300,660696870,2290,2290,2290,2275,3338
20231122,100200,653068370,2290,2275,2295,2275,13587
20231122,100100,622058120,2270,2260,2270,2255,3646
20231122,100000,613800100,2260,2255,2265,2255,267
20231122,095900,613196925,2255,2260,2265,2250,7057
20231122,095800,597283460,2265,2270,2270,2265,1549
20231122,095700,593774945,2270,2270,2270,2265,975
20231122,095600,591561700,2265,2260,2265,2260,1341
20231122,095500,588529485,2250,2255,2255,2250,155
20231122,095400,588180270,2250,2260,2260,2250,2021
20231122,095300,583622705,2250,2260,2260,2250,340
20231122,095200,582857225,2255,2255,2255,2255,669
20231122,095100,581348630,2260,2250,2260,2250,1006
20231122,095000,579085080,2250,2250,2250,2250,3
20231122,094900,579078330,2260,2255,2260,2255,471
20231122,094800,578016185,2260,2260,2260,2260,23
20231122,094700,577964205,2255,2250,2255,2245,6827
20231122,094600,562581550,2245,2240,2245,2235,1181
20231122,094500,559936430,2240,2240,2245,2240,8275
20231122,094400,541395610,2245,2250,2255,2240,1542
20231122,094300,537934745,2255,2250,2255,2245,3274
20231122,094200,530569025,2250,2245,2250,2245,1999
20231122,094100,526078840,2240,2245,2245,2240,3577
20231122,094000,518051150,2250,2255,2255,2250,1080
20231122,093900,515617220,2255,2250,2255,2245,2840
20231122,093800,509227355,2250,2260,2260,2250,529
20231122,093700,508035975,2250,2255,2255,2250,1594
20231122,093600,504446570,2260,2260,2265,2255,173
20231122,093500,504055585,2265,2265,2265,2265,1
20231122,093400,504053320,2260,2265,2265,2255,1028
20231122,093300,501735030,2265,2270,2270,2265,637
20231122,093200,500292215,2265,2255,2265,2240,16912
20231122,093100,462296770,2240,2250,2260,2235,14578
20231122,093000,429635025,2240,2270,2270,2240,11860
20231122,092900,402906945,2265,2265,2270,2265,490
20231122,092800,401796675,2265,2270,2275,2250,10531
20231122,092700,378001545,2280,2280,2285,2260,9601
20231122,092600,356220165,2270,2270,2285,2270,1894
20231122,092500,351915520,2270,2270,2275,2265,2073
20231122,092400,347214135,2270,2280,2285,2270,4003
20231122,092300,338115635,2280,2290,2290,2280,2279
20231122,092200,332913865,2290,2270,2290,2260,5084
20231122,092100,321396470,2270,2280,2280,2270,4166
20231122,092000,311919700,2285,2295,2295,2285,5704
20231122,091900,298868940,2295,2295,2300,2290,1848
20231122,091800,294632015,2300,2295,2300,2285,6608
20231122,091700,279509745,2290,2300,2300,2290,1399
20231122,091600,276304880,2300,2305,2305,2300,6384
20231122,091500,261621670,2305,2300,2310,2300,3143
20231122,091400,254384785,2300,2310,2315,2295,7766
20231122,091300,236492915,2310,2305,2315,2300,7588
20231122,091200,218973805,2300,2290,2300,2285,16081
20231122,091100,182011325,2295,2295,2295,2285,935
20231122,091000,179867755,2295,2270,2295,2270,6025
20231122,090900,166113345,2275,2275,2280,2270,4619
20231122,090800,155607610,2275,2275,2275,2265,1638
20231122,090700,151893295,2275,2285,2285,2275,5290
20231122,090600,139836080,2290,2275,2290,2275,4104
20231122,090500,130485375,2280,2290,2300,2280,3245
20231122,090400,123051570,2290,2280,2295,2270,3221
20231122,090300,115713270,2280,2265,2285,2265,3268
20231122,090200,108270560,2270,2250,2270,2250,2419
20231122,090100,102805735,2260,2245,2265,2235,13068
20231122,090000,73508125,2250,2270,2270,2245,30463