stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,204000,4235638234,2245,2245,2245,2245,22960
20231114,203900,4235638234,2245,2245,2245,2245,0
20231114,203800,4235638234,2245,2245,2245,2245,0
20231114,203700,4235638234,2245,2245,2245,2245,0
20231114,203600,4235638234,2245,2245,2245,2245,0
20231114,203500,4235638234,2245,2245,2245,2245,0
20231114,203400,4235638234,2245,2245,2245,2245,0
20231114,203300,4235638234,2245,2245,2245,2245,0
20231114,203200,4235638234,2245,2245,2245,2245,0
20231114,203100,4235638234,2245,2245,2245,2245,0
20231114,203000,4235638234,2245,2245,2245,2245,0
20231114,202900,4235638234,2245,2245,2245,2245,0
20231114,202800,4235638234,2245,2245,2245,2245,0
20231114,202700,4235638234,2245,2245,2245,2245,0
20231114,202600,4235638234,2245,2245,2245,2245,0
20231114,202500,4235638234,2245,2245,2245,2245,0
20231114,202400,4235638234,2245,2245,2245,2245,0
20231114,202300,4235638234,2245,2245,2245,2245,0
20231114,202200,4235638234,2245,2245,2245,2245,0
20231114,202100,4235638234,2245,2245,2245,2245,0
20231114,202000,4235638234,2245,2245,2245,2245,0
20231114,201900,4235638234,2245,2245,2245,2245,0
20231114,201800,4235638234,2245,2245,2245,2245,0
20231114,201700,4235638234,2245,2245,2245,2245,0
20231114,201600,4235638234,2245,2245,2245,2245,0
20231114,201500,4235638234,2245,2245,2245,2245,0
20231114,201400,4235638234,2245,2245,2245,2245,0
20231114,201300,4235638234,2245,2245,2245,2245,0
20231114,201200,4235638234,2245,2245,2245,2245,0
20231114,201100,4235638234,2245,2245,2245,2245,0
20231114,201000,4235638234,2245,2245,2245,2245,22960
20231114,200900,4235638234,2245,2245,2245,2245,0
20231114,200800,4235638234,2245,2245,2245,2245,0
20231114,200700,4235638234,2245,2245,2245,2245,0
20231114,200600,4235638234,2245,2245,2245,2245,0
20231114,200500,4235638234,2245,2245,2245,2245,0
20231114,200400,4235638234,2245,2245,2245,2245,0
20231114,200300,4235638234,2245,2245,2245,2245,0
20231114,200200,4235638234,2245,2245,2245,2245,0
20231114,200100,4235638234,2245,2245,2245,2245,0
20231114,200000,4235638234,2245,2245,2245,2245,0
20231114,195900,4235638234,2245,2245,2245,2245,0
20231114,195800,4235638234,2245,2245,2245,2245,0
20231114,195700,4235638234,2245,2245,2245,2245,0
20231114,195600,4235638234,2245,2245,2245,2245,0
20231114,195500,4235638234,2245,2245,2245,2245,0
20231114,195400,4235638234,2245,2245,2245,2245,0
20231114,195300,4235638234,2245,2245,2245,2245,0
20231114,195200,4235638234,2245,2245,2245,2245,0
20231114,195100,4235638234,2245,2245,2245,2245,0
20231114,195000,4235638234,2245,2245,2245,2245,0
20231114,194900,4235638234,2245,2245,2245,2245,0
20231114,194800,4235638234,2245,2245,2245,2245,0
20231114,194700,4235638234,2245,2245,2245,2245,0
20231114,194600,4235638234,2245,2245,2245,2245,0
20231114,194500,4235638234,2245,2245,2245,2245,0
20231114,194400,4235638234,2245,2245,2245,2245,0
20231114,194300,4235638234,2245,2245,2245,2245,0
20231114,194200,4235638234,2245,2245,2245,2245,0
20231114,194100,4235638234,2245,2245,2245,2245,0
20231114,194000,4235638234,2245,2245,2245,2245,22960
20231114,193900,4235638234,2245,2245,2245,2245,0
20231114,193800,4235638234,2245,2245,2245,2245,0
20231114,193700,4235638234,2245,2245,2245,2245,0
20231114,193600,4235638234,2245,2245,2245,2245,0
20231114,193500,4235638234,2245,2245,2245,2245,0
20231114,193400,4235638234,2245,2245,2245,2245,0
20231114,193300,4235638234,2245,2245,2245,2245,0
20231114,193200,4235638234,2245,2245,2245,2245,0
20231114,193100,4235638234,2245,2245,2245,2245,0
20231114,193000,4235638234,2245,2245,2245,2245,0
20231114,192900,4235638234,2245,2245,2245,2245,0
20231114,192800,4235638234,2245,2245,2245,2245,0
20231114,192700,4235638234,2245,2245,2245,2245,0
20231114,192600,4235638234,2245,2245,2245,2245,0
20231114,192500,4235638234,2245,2245,2245,2245,0
20231114,192400,4235638234,2245,2245,2245,2245,0
20231114,192300,4235638234,2245,2245,2245,2245,0
20231114,192200,4235638234,2245,2245,2245,2245,0
20231114,192100,4235638234,2245,2245,2245,2245,0
20231114,192000,4235638234,2245,2245,2245,2245,0
20231114,191900,4235638234,2245,2245,2245,2245,0
20231114,191800,4235638234,2245,2245,2245,2245,0
20231114,191700,4235638234,2245,2245,2245,2245,0
20231114,191600,4235638234,2245,2245,2245,2245,0
20231114,191500,4235638234,2245,2245,2245,2245,0
20231114,191400,4235638234,2245,2245,2245,2245,0
20231114,191300,4235638234,2245,2245,2245,2245,0
20231114,191200,4235638234,2245,2245,2245,2245,0
20231114,191100,4235638234,2245,2245,2245,2245,0
20231114,191000,4235638234,2245,2245,2245,2245,22960
20231114,190900,4235638234,2245,2245,2245,2245,0
20231114,190800,4235638234,2245,2245,2245,2245,0
20231114,190700,4235638234,2245,2245,2245,2245,0
20231114,190600,4235638234,2245,2245,2245,2245,0
20231114,190500,4235638234,2245,2245,2245,2245,0
20231114,190400,4235638234,2245,2245,2245,2245,0
20231114,190300,4235638234,2245,2245,2245,2245,0
20231114,190200,4235638234,2245,2245,2245,2245,0
20231114,190100,4235638234,2245,2245,2245,2245,0
20231114,190000,4235638234,2245,2245,2245,2245,0
20231114,185900,4235638234,2245,2245,2245,2245,0
20231114,185800,4235638234,2245,2245,2245,2245,0
20231114,185700,4235638234,2245,2245,2245,2245,0
20231114,185600,4235638234,2245,2245,2245,2245,0
20231114,185500,4235638234,2245,2245,2245,2245,0
20231114,185400,4235638234,2245,2245,2245,2245,0
20231114,185300,4235638234,2245,2245,2245,2245,0
20231114,185200,4235638234,2245,2245,2245,2245,0
20231114,185100,4235638234,2245,2245,2245,2245,0
20231114,185000,4235638234,2245,2245,2245,2245,0
20231114,184900,4235638234,2245,2245,2245,2245,0
20231114,184800,4235638234,2245,2245,2245,2245,0
20231114,184700,4235638234,2245,2245,2245,2245,0
20231114,184600,4235638234,2245,2245,2245,2245,0
20231114,184500,4235638234,2245,2245,2245,2245,0
20231114,184400,4235638234,2245,2245,2245,2245,0
20231114,184300,4235638234,2245,2245,2245,2245,0
20231114,184200,4235638234,2245,2245,2245,2245,0
20231114,184100,4235638234,2245,2245,2245,2245,0
20231114,184000,4235638234,2245,2245,2245,2245,22960
20231114,183900,4235638234,2245,2245,2245,2245,0
20231114,183800,4235638234,2245,2245,2245,2245,0
20231114,183700,4235638234,2245,2245,2245,2245,0
20231114,183600,4235638234,2245,2245,2245,2245,0
20231114,183500,4235638234,2245,2245,2245,2245,0
20231114,183400,4235638234,2245,2245,2245,2245,0
20231114,183300,4235638234,2245,2245,2245,2245,0
20231114,183200,4235638234,2245,2245,2245,2245,0
20231114,183100,4235638234,2245,2245,2245,2245,0
20231114,183000,4235638234,2245,2245,2245,2245,0
20231114,182900,4235638234,2245,2245,2245,2245,0
20231114,182800,4235638234,2245,2245,2245,2245,0
20231114,182700,4235638234,2245,2245,2245,2245,0
20231114,182600,4235638234,2245,2245,2245,2245,0
20231114,182500,4235638234,2245,2245,2245,2245,0
20231114,182400,4235638234,2245,2245,2245,2245,0
20231114,182300,4235638234,2245,2245,2245,2245,0
20231114,182200,4235638234,2245,2245,2245,2245,0
20231114,182100,4235638234,2245,2245,2245,2245,0
20231114,182000,4235638234,2245,2245,2245,2245,0
20231114,181900,4235638234,2245,2245,2245,2245,0
20231114,181800,4235638234,2245,2245,2245,2245,0
20231114,181700,4235638234,2245,2245,2245,2245,0
20231114,181600,4235638234,2245,2245,2245,2245,0
20231114,181500,4235638234,2245,2245,2245,2245,0
20231114,181400,4235638234,2245,2245,2245,2245,0
20231114,181300,4235638234,2245,2245,2245,2245,0
20231114,181200,4235638234,2245,2245,2245,2245,0
20231114,181100,4235638234,2245,2245,2245,2245,0
20231114,181000,4235638234,2245,2245,2245,2245,22960
20231114,180900,4235638234,2245,2245,2245,2245,0
20231114,180800,4235638234,2245,2245,2245,2245,0
20231114,180700,4235638234,2245,2245,2245,2245,0
20231114,180600,4235638234,2245,2245,2245,2245,0
20231114,180500,4235638234,2245,2245,2245,2245,0
20231114,180400,4235638234,2245,2245,2245,2245,0
20231114,180300,4235638234,2245,2245,2245,2245,0
20231114,180200,4235638234,2245,2245,2245,2245,0
20231114,180100,4235638234,2245,2245,2245,2245,0
20231114,180000,4235638234,2245,2245,2245,2245,0
20231114,175900,4235638234,2245,2245,2245,2245,0
20231114,175800,4235638234,2245,2245,2245,2245,0
20231114,175700,4235638234,2245,2245,2245,2245,0
20231114,175600,4235638234,2245,2245,2245,2245,0
20231114,175500,4235638234,2245,2245,2245,2245,0
20231114,175400,4235638234,2245,2245,2245,2245,0
20231114,175300,4235638234,2245,2245,2245,2245,0
20231114,175200,4235638234,2245,2245,2245,2245,0
20231114,175100,4235638234,2245,2245,2245,2245,0
20231114,175000,4235638234,2245,2245,2245,2245,0
20231114,174900,4235638234,2245,2245,2245,2245,0
20231114,174800,4235638234,2245,2245,2245,2245,0
20231114,174700,4235638234,2245,2245,2245,2245,0
20231114,174600,4235638234,2245,2245,2245,2245,0
20231114,174500,4235638234,2245,2245,2245,2245,0
20231114,174400,4235638234,2245,2245,2245,2245,0
20231114,174300,4235638234,2245,2245,2245,2245,0
20231114,174200,4235638234,2245,2245,2245,2245,0
20231114,174100,4235638234,2245,2245,2245,2245,0
20231114,174000,4235638234,2245,2245,2245,2245,22960
20231114,173900,4235638234,2245,2245,2245,2245,0
20231114,173800,4235638234,2245,2245,2245,2245,0
20231114,173700,4235638234,2245,2245,2245,2245,0
20231114,173600,4235638234,2245,2245,2245,2245,0
20231114,173500,4235638234,2245,2245,2245,2245,0
20231114,173400,4235638234,2245,2245,2245,2245,0
20231114,173300,4235638234,2245,2245,2245,2245,0
20231114,173200,4235638234,2245,2245,2245,2245,0
20231114,173100,4235638234,2245,2245,2245,2245,0
20231114,173000,4235638234,2245,2245,2245,2245,0
20231114,172900,4235638234,2245,2245,2245,2245,0
20231114,172800,4235638234,2245,2245,2245,2245,0
20231114,172700,4235638234,2245,2245,2245,2245,0
20231114,172600,4235638234,2245,2245,2245,2245,0
20231114,172500,4235638234,2245,2245,2245,2245,0
20231114,172400,4235638234,2245,2245,2245,2245,0
20231114,172300,4235638234,2245,2245,2245,2245,0
20231114,172200,4235638234,2245,2245,2245,2245,0
20231114,172100,4235638234,2245,2245,2245,2245,0
20231114,172000,4235638234,2245,2245,2245,2245,0
20231114,171900,4235638234,2245,2245,2245,2245,0
20231114,171800,4235638234,2245,2245,2245,2245,0
20231114,171700,4235638234,2245,2245,2245,2245,0
20231114,171600,4235638234,2245,2245,2245,2245,0
20231114,171500,4235638234,2245,2245,2245,2245,0
20231114,171400,4235638234,2245,2245,2245,2245,0
20231114,171300,4235638234,2245,2245,2245,2245,0
20231114,171200,4235638234,2245,2245,2245,2245,0
20231114,171100,4235638234,2245,2245,2245,2245,0
20231114,171000,4235638234,2245,2245,2245,2245,22960
20231114,170900,4235638234,2245,2245,2245,2245,0
20231114,170800,4235638234,2245,2245,2245,2245,0
20231114,170700,4235638234,2245,2245,2245,2245,0
20231114,170600,4235638234,2245,2245,2245,2245,0
20231114,170500,4235638234,2245,2245,2245,2245,0
20231114,170400,4235638234,2245,2245,2245,2245,0
20231114,170300,4235638234,2245,2245,2245,2245,0
20231114,170200,4235638234,2245,2245,2245,2245,0
20231114,170100,4235638234,2245,2245,2245,2245,0
20231114,170000,4235638234,2245,2245,2245,2245,0
20231114,165900,4235638234,2245,2245,2245,2245,0
20231114,165800,4235638234,2245,2245,2245,2245,0
20231114,165700,4235638234,2245,2245,2245,2245,0
20231114,165600,4235638234,2245,2245,2245,2245,0
20231114,165500,4235638234,2245,2245,2245,2245,0
20231114,165400,4235638234,2245,2245,2245,2245,0
20231114,165300,4235638234,2245,2245,2245,2245,0
20231114,165200,4235638234,2245,2245,2245,2245,0
20231114,165100,4235638234,2245,2245,2245,2245,0
20231114,165000,4235638234,2245,2245,2245,2245,0
20231114,164900,4235638234,2245,2245,2245,2245,0
20231114,164800,4235638234,2245,2245,2245,2245,0
20231114,164700,4235638234,2245,2245,2245,2245,0
20231114,164600,4235638234,2245,2245,2245,2245,0
20231114,164500,4235638234,2245,2245,2245,2245,0
20231114,164400,4235638234,2245,2245,2245,2245,0
20231114,164300,4235638234,2245,2245,2245,2245,0
20231114,164200,4235638234,2245,2245,2245,2245,0
20231114,164100,4235638234,2245,2245,2245,2245,0
20231114,164000,4235638234,2245,2245,2245,2245,22960
20231114,163900,4235638234,2245,2245,2245,2245,0
20231114,163800,4235638234,2245,2245,2245,2245,0
20231114,163700,4235638234,2245,2245,2245,2245,0
20231114,163600,4235638234,2245,2245,2245,2245,0
20231114,163500,4235638234,2245,2245,2245,2245,0
20231114,163400,4235638234,2245,2245,2245,2245,0
20231114,163300,4235638234,2245,2245,2245,2245,0
20231114,163200,4235638234,2245,2245,2245,2245,0
20231114,163100,4235638234,2245,2245,2245,2245,0
20231114,163000,4235638234,2245,2245,2245,2245,0
20231114,162900,4235638234,2245,2245,2245,2245,0
20231114,162800,4235638234,2245,2245,2245,2245,0
20231114,162700,4235638234,2245,2245,2245,2245,0
20231114,162600,4235638234,2245,2245,2245,2245,0
20231114,162500,4235638234,2245,2245,2245,2245,0
20231114,162400,4235638234,2245,2245,2245,2245,0
20231114,162300,4235638234,2245,2245,2245,2245,0
20231114,162200,4235638234,2245,2245,2245,2245,0
20231114,162100,4235638234,2245,2245,2245,2245,0
20231114,162000,4235638234,2245,2245,2245,2245,0
20231114,161900,4235638234,2245,2245,2245,2245,0
20231114,161800,4235638234,2245,2245,2245,2245,0
20231114,161700,4235638234,2245,2245,2245,2245,0
20231114,161600,4235638234,2245,2245,2245,2245,0
20231114,161500,4235638234,2245,2245,2245,2245,0
20231114,161400,4235638234,2245,2245,2245,2245,0
20231114,161300,4235638234,2245,2245,2245,2245,0
20231114,161200,4235638234,2245,2245,2245,2245,0
20231114,161100,4235638234,2245,2245,2245,2245,0
20231114,161000,4235638234,2245,2245,2245,2245,22960
20231114,160900,4235638234,2245,2245,2245,2245,0
20231114,160800,4235638234,2245,2245,2245,2245,0
20231114,160700,4235638234,2245,2245,2245,2245,0
20231114,160600,4235638234,2245,2245,2245,2245,0
20231114,160500,4235638234,2245,2245,2245,2245,0
20231114,160400,4235638234,2245,2245,2245,2245,0
20231114,160300,4235638234,2245,2245,2245,2245,0
20231114,160200,4235638234,2245,2245,2245,2245,0
20231114,160100,4235638234,2245,2245,2245,2245,0
20231114,160000,4235638234,2245,2245,2245,2245,0
20231114,155900,4235638234,2245,2245,2245,2245,0
20231114,155800,4235638234,2245,2245,2245,2245,0
20231114,155700,4235638234,2245,2245,2245,2245,0
20231114,155600,4235638234,2245,2245,2245,2245,0
20231114,155500,4235638234,2245,2245,2245,2245,0
20231114,155400,4235638234,2245,2245,2245,2245,0
20231114,155300,4235638234,2245,2245,2245,2245,0
20231114,155200,4235638234,2245,2245,2245,2245,0
20231114,155100,4235638234,2245,2245,2245,2245,0
20231114,155000,4235638234,2245,2245,2245,2245,0
20231114,154900,4235638234,2245,2245,2245,2245,0
20231114,154800,4235638234,2245,2245,2245,2245,0
20231114,154700,4235638234,2245,2245,2245,2245,0
20231114,154600,4235638234,2245,2245,2245,2245,0
20231114,154500,4235638234,2245,2245,2245,2245,0
20231114,154400,4235638234,2245,2245,2245,2245,0
20231114,154300,4235638234,2245,2245,2245,2245,0
20231114,154200,4235638234,2245,2245,2245,2245,0
20231114,154100,4235638234,2245,2245,2245,2245,0
20231114,154000,4235638234,2245,2245,2245,2245,22960
20231114,153900,4235638234,2245,2245,2245,2245,0
20231114,153800,4235638234,2245,2245,2245,2245,0
20231114,153700,4235638234,2245,2245,2245,2245,0
20231114,153600,4235638234,2245,2245,2245,2245,0
20231114,153500,4235638234,2245,2245,2245,2245,0
20231114,153400,4235638234,2245,2245,2245,2245,0
20231114,153300,4235638234,2245,2245,2245,2245,0
20231114,153200,4235638234,2245,2245,2245,2245,0
20231114,153100,4235638234,2245,2245,2245,2245,0
20231114,153000,4235638234,2245,2245,2245,2245,22960
20231114,152900,4184093034,2240,2240,2240,2240,0
20231114,152800,4184093034,2240,2240,2240,2240,0
20231114,152700,4184093034,2240,2240,2240,2240,0
20231114,152600,4184093034,2240,2240,2240,2240,0
20231114,152500,4184093034,2240,2240,2240,2240,0
20231114,152400,4184093034,2240,2240,2240,2240,0
20231114,152300,4184093034,2240,2240,2240,2240,0
20231114,152200,4184093034,2240,2240,2240,2240,0
20231114,152100,4184093034,2240,2240,2240,2240,0
20231114,152000,4184093034,2240,2240,2240,2240,0
20231114,151900,4184093034,2240,2235,2240,2235,22305
20231114,151800,4134169489,2230,2225,2235,2225,232
20231114,151700,4133652719,2230,2235,2235,2225,1546
20231114,151600,4130210654,2225,2230,2235,2225,12075
20231114,151500,4103289114,2230,2225,2230,2225,2074
20231114,151400,4098671274,2225,2220,2225,2220,4231
20231114,151300,4089269424,2220,2220,2220,2210,2067
20231114,151200,4084685519,2225,2225,2225,2210,989
20231114,151100,4082485724,2230,2220,2230,2205,16542
20231114,151000,4045706064,2225,2220,2225,2220,30
20231114,150900,4045639454,2205,2210,2225,2200,2255
20231114,150800,4040671264,2220,2220,2220,2205,8466
20231114,150700,4021945844,2220,2210,2220,2210,1551
20231114,150600,4018506874,2220,2220,2220,2220,1105
20231114,150500,4016053774,2220,2210,2220,2210,2527
20231114,150400,4010451634,2220,2220,2220,2220,5
20231114,150300,4010440534,2205,2215,2215,2205,11218
20231114,150200,3985644404,2210,2210,2210,2210,1
20231114,150100,3985642194,2210,2210,2210,2210,8
20231114,150000,3985624514,2210,2210,2210,2210,0
20231114,145900,3985624514,2210,2215,2225,2210,593
20231114,145800,3984308064,2215,2215,2215,2210,1680
20231114,145700,3980593934,2210,2210,2210,2210,0
20231114,145600,3980593934,2210,2215,2215,2210,856
20231114,145500,3978701984,2215,2215,2215,2215,100
20231114,145400,3978480484,2220,2220,2220,2220,1122
20231114,145300,3975989644,2215,2215,2215,2215,2
20231114,145200,3975985214,2220,2220,2220,2215,1999
20231114,145100,3971548434,2220,2215,2220,2215,1315
20231114,145000,3968635449,2210,2210,2215,2210,1794
20231114,144900,3964669364,2205,2210,2210,2205,342
20231114,144800,3963915024,2205,2205,2205,2200,1772
20231114,144700,3960012899,2200,2205,2205,2200,1076
20231114,144600,3957641374,2205,2200,2205,2200,818
20231114,144500,3955840484,2205,2205,2205,2205,1095
20231114,144400,3953426009,2210,2210,2210,2210,0
20231114,144300,3953426009,2210,2210,2210,2210,136
20231114,144200,3953125449,2210,2210,2210,2210,189
20231114,144100,3952707759,2220,2220,2220,2220,10
20231114,144000,3952685559,2210,2210,2210,2210,154
20231114,143900,3952345219,2210,2210,2210,2210,0
20231114,143800,3952345219,2210,2210,2210,2210,3075
20231114,143700,3945549469,2205,2205,2210,2205,5491
20231114,143600,3933440189,2210,2215,2215,2210,6047
20231114,143500,3920075229,2215,2220,2220,2215,2351
20231114,143400,3914864829,2220,2220,2220,2220,263
20231114,143300,3914280969,2220,2220,2220,2220,1266
20231114,143200,3911470449,2220,2220,2220,2220,466
20231114,143100,3910435929,2220,2225,2225,2220,401
20231114,143000,3909545204,2225,2230,2230,2225,330
20231114,142900,3908809454,2230,2230,2230,2230,10
20231114,142800,3908787154,2225,2230,2230,2225,682
20231114,142700,3907269669,2230,2230,2230,2230,402
20231114,142600,3906373209,2230,2225,2230,2225,62
20231114,142500,3906235204,2225,2215,2225,2215,627
20231114,142400,3904840139,2225,2225,2225,2225,76
20231114,142300,3904671039,2215,2225,2225,2215,153
20231114,142200,3904331844,2230,2220,2230,2220,2566
20231114,142100,3898635274,2220,2225,2225,2220,2880
20231114,142000,3892240849,2225,2230,2230,2225,2614
20231114,141900,3886412434,2230,2225,2230,2225,1344
20231114,141800,3883420564,2225,2225,2230,2220,5509
20231114,141700,3871169384,2230,2230,2230,2225,5637
20231114,141600,3858609519,2230,2225,2230,2225,882
20231114,141500,3856642669,2230,2220,2230,2220,9012
20231114,141400,3836546349,2230,2230,2230,2230,1661
20231114,141300,3832842319,2230,2230,2230,2230,2001
20231114,141200,3828380089,2215,2215,2215,2215,400
20231114,141100,3827494089,2230,2220,2230,2215,382
20231114,141000,3826646634,2230,2230,2230,2230,0
20231114,140900,3826646634,2230,2230,2230,2230,250
20231114,140800,3826089134,2230,2225,2230,2220,6471
20231114,140700,3811686334,2225,2225,2225,2225,4
20231114,140600,3811677434,2225,2220,2225,2220,468
20231114,140500,3810638274,2230,2230,2230,2230,70
20231114,140400,3810482174,2230,2220,2230,2220,210
20231114,140300,3810015884,2220,2230,2230,2220,1533
20231114,140200,3806605324,2230,2225,2230,2225,12
20231114,140100,3806578599,2230,2230,2230,2230,1676
20231114,140000,3802841119,2230,2230,2230,2225,2950
20231114,135900,3796267239,2230,2230,2230,2230,455
20231114,135800,3795252589,2230,2235,2235,2225,868
20231114,135700,3793318424,2235,2230,2235,2225,11379
20231114,135600,3767921984,2225,2225,2225,2220,4749
20231114,135500,3757355824,2225,2220,2225,2220,1616
20231114,135400,3753766794,2220,2210,2220,2210,3678
20231114,135300,3745601644,2210,2215,2220,2210,5360
20231114,135200,3733751094,2220,2220,2220,2220,1729
20231114,135100,3729912714,2220,2220,2220,2220,11
20231114,135000,3729888294,2220,2220,2220,2220,50
20231114,134900,3729777294,2215,2215,2215,2215,4195
20231114,134800,3720485369,2215,2215,2215,2215,25
20231114,134700,3720429994,2215,2215,2220,2215,4287
20231114,134600,3710931584,2215,2215,2215,2215,123
20231114,134500,3710659139,2220,2220,2220,2220,1
20231114,134400,3710656919,2215,2215,2215,2215,20
20231114,134300,3710612619,2215,2220,2220,2210,4168
20231114,134200,3701360874,2220,2220,2220,2220,500
20231114,134100,3700250874,2220,2210,2220,2205,621
20231114,134000,3698877424,2210,2220,2220,2210,1462
20231114,133900,3695646304,2210,2220,2220,2210,586
20231114,133800,3694348884,2220,2220,2220,2220,86
20231114,133700,3694157964,2210,2215,2215,2210,2146
20231114,133600,3689415299,2215,2215,2215,2210,1033
20231114,133500,3687130334,2215,2215,2215,2215,1016
20231114,133400,3684879894,2215,2215,2220,2210,583
20231114,133300,3683585819,2220,2220,2225,2220,1631
20231114,133200,3679964994,2225,2225,2225,2225,2409
20231114,133100,3674604969,2225,2230,2230,2225,463
20231114,133000,3673574294,2230,2225,2230,2225,968
20231114,132900,3671418524,2225,2220,2225,2205,4807
20231114,132800,3660762464,2220,2220,2220,2220,2
20231114,132700,3660758024,2220,2220,2220,2220,3933
20231114,132600,3652026764,2220,2220,2220,2220,52
20231114,132500,3651911324,2220,2220,2220,2220,47
20231114,132400,3651806984,2220,2225,2225,2220,448
20231114,132300,3650812159,2230,2230,2230,2220,607
20231114,132200,3649458579,2230,2235,2235,2220,485
20231114,132100,3648380214,2230,2230,2230,2225,637
20231114,132000,3646960269,2230,2230,2235,2225,18402
20231114,131900,3605898784,2230,2220,2230,2220,17794
20231114,131800,3566308049,2220,2210,2220,2200,14049
20231114,131700,3535227274,2210,2210,2210,2210,541
20231114,131600,3534031664,2210,2210,2210,2210,810
20231114,131500,3532241564,2205,2210,2210,2205,6899
20231114,131400,3516995074,2210,2205,2210,2205,84
20231114,131300,3516809839,2205,2205,2205,2205,3
20231114,131200,3516803224,2205,2205,2205,2205,5
20231114,131100,3516792199,2200,2210,2210,2200,3686
20231114,131000,3508650559,2210,2210,2210,2210,1
20231114,130900,3508648349,2210,2205,2210,2205,1221
20231114,130800,3505949994,2200,2210,2215,2200,5097
20231114,130700,3494731559,2210,2205,2210,2200,2953
20231114,130600,3488212424,2205,2200,2205,2200,31
20231114,130500,3488144169,2200,2200,2200,2200,250
20231114,130400,3487594169,2200,2195,2200,2195,2768
20231114,130300,3481515409,2195,2200,2200,2195,3334
20231114,130200,3474181569,2205,2210,2210,2205,1711
20231114,130100,3470403209,2210,2210,2210,2210,1
20231114,130000,3470400999,2210,2210,2210,2210,210
20231114,125900,3469936899,2210,2210,2210,2210,482
20231114,125800,3468871679,2210,2210,2215,2210,1906
20231114,125700,3464654414,2210,2215,2215,2210,229
20231114,125600,3464148279,2210,2210,2210,2205,1506
20231114,125500,3460820039,2210,2210,2215,2210,296
20231114,125400,3460165729,2210,2210,2210,2205,2178
20231114,125300,3455359134,2205,2205,2210,2205,162
20231114,125200,3455001824,2205,2210,2210,2205,1560
20231114,125100,3451557229,2210,2200,2210,2195,43807
20231114,125000,3355128244,2200,2190,2200,2190,7674
20231114,124900,3338273234,2195,2190,2195,2190,255
20231114,124800,3337713734,2195,2190,2195,2190,2801
20231114,124700,3331568519,2195,2200,2200,2190,1420
20231114,124600,3328451264,2190,2195,2200,2190,2268
20231114,124500,3323468989,2195,2190,2195,2190,5834
20231114,124400,3310664559,2190,2195,2195,2190,2617
20231114,124300,3304920299,2190,2195,2195,2190,7058
20231114,124200,3289427994,2195,2195,2195,2195,1169
20231114,124100,3286862039,2190,2190,2190,2185,4839
20231114,124000,3276266149,2190,2190,2190,2190,1399
20231114,123900,3273202339,2180,2185,2185,2180,501
20231114,123800,3272107659,2190,2180,2190,2180,4971
20231114,123700,3261250699,2180,2180,2180,2180,1507
20231114,123600,3257965439,2185,2180,2185,2180,2712
20231114,123500,3252046784,2180,2175,2180,2175,1825
20231114,123400,3248070899,2175,2175,2175,2175,611
20231114,123300,3246741974,2170,2175,2175,2170,1339
20231114,123200,3243833219,2170,2170,2170,2170,252
20231114,123100,3243286379,2175,2180,2180,2175,2273
20231114,123000,3238336524,2170,2170,2170,2170,90
20231114,122900,3238141224,2180,2180,2180,2180,10
20231114,122800,3238119424,2180,2180,2180,2180,5
20231114,122700,3238108524,2170,2170,2170,2170,209
20231114,122600,3237654994,2165,2165,2165,2165,0
20231114,122500,3237654994,2165,2175,2175,2165,2018
20231114,122400,3233278604,2175,2175,2175,2170,2116
20231114,122300,3228677134,2175,2170,2175,2170,2201
20231114,122200,3223900834,2170,2170,2170,2170,2340
20231114,122100,3218823034,2165,2170,2170,2165,52
20231114,122000,3218710444,2165,2170,2170,2165,891
20231114,121900,3216781139,2170,2170,2170,2170,655
20231114,121800,3215359789,2170,2170,2170,2170,1378
20231114,121700,3212369529,2170,2180,2180,2170,2160
20231114,121600,3207680729,2180,2175,2180,2170,8201
20231114,121500,3189867504,2175,2175,2175,2175,1026
20231114,121400,3187635954,2170,2175,2175,2170,998
20231114,121300,3185465524,2175,2175,2175,2175,100
20231114,121200,3185248024,2180,2180,2180,2180,1357
20231114,121100,3182289764,2180,2180,2180,2180,1
20231114,121000,3182287584,2175,2175,2175,2175,140
20231114,120900,3181983084,2175,2180,2180,2175,1309
20231114,120800,3179129824,2180,2175,2180,2175,52
20231114,120700,3179016714,2175,2170,2180,2170,267
20231114,120600,3178436174,2170,2175,2175,2170,1449
20231114,120500,3175285364,2175,2175,2175,2175,401
20231114,120400,3174413189,2180,2180,2180,2180,33
20231114,120300,3174341249,2180,2175,2180,2175,509
20231114,120200,3173231634,2175,2180,2180,2175,202
20231114,120100,3172791784,2180,2180,2180,2180,0
20231114,120000,3172791784,2180,2180,2180,2180,530
20231114,115900,3171636384,2185,2180,2185,2180,764
20231114,115800,3169970859,2180,2185,2185,2180,501
20231114,115700,3168878674,2180,2180,2180,2180,136
20231114,115600,3168582194,2180,2185,2190,2180,1903
20231114,115500,3164428274,2190,2190,2190,2190,806
20231114,115400,3162663134,2185,2185,2185,2185,29
20231114,115300,3162599769,2185,2185,2185,2185,15
20231114,115200,3162566994,2185,2185,2185,2185,2
20231114,115100,3162562624,2190,2190,2190,2190,1
20231114,115000,3162560434,2190,2190,2190,2190,3
20231114,114900,3162553864,2190,2185,2190,2180,180
20231114,114800,3162160699,2185,2185,2185,2185,225
20231114,114700,3161669074,2185,2185,2185,2185,2993
20231114,114600,3155129369,2185,2180,2185,2180,1373
20231114,114500,3152130149,2180,2180,2180,2180,229
20231114,114400,3151630929,2180,2180,2180,2180,0
20231114,114300,3151630929,2180,2180,2180,2180,240
20231114,114200,3151107729,2180,2180,2180,2180,8
20231114,114100,3151090289,2185,2185,2185,2185,466
20231114,114000,3150072079,2185,2185,2185,2185,61
20231114,113900,3149938794,2190,2190,2190,2190,10
20231114,113800,3149916894,2185,2185,2185,2185,10
20231114,113700,3149895044,2185,2185,2185,2185,1051
20231114,113600,3147598609,2185,2185,2185,2185,184
20231114,113500,3147196569,2185,2185,2185,2185,370
20231114,113400,3146388119,2185,2185,2185,2185,0
20231114,113300,3146388119,2185,2185,2185,2185,333
20231114,113200,3145660514,2190,2190,2190,2190,150
20231114,113100,3145332014,2190,2185,2190,2175,1801
20231114,113000,3141402239,2190,2190,2190,2190,1001
20231114,112900,3139210049,2190,2180,2190,2180,1505
20231114,112800,3135921254,2180,2175,2180,2175,510
20231114,112700,3134809504,2175,2175,2175,2175,6
20231114,112600,3134796454,2180,2180,2185,2180,226
20231114,112500,3134303164,2190,2175,2190,2175,1800
20231114,112400,3130373479,2180,2180,2180,2180,1585
20231114,112300,3126918179,2180,2185,2185,2170,5595
20231114,112200,3114748329,2185,2185,2185,2185,830
20231114,112100,3112934779,2190,2190,2190,2190,704
20231114,112000,3111393019,2185,2190,2190,2185,1092
20231114,111900,3109004169,2190,2190,2190,2190,596
20231114,111800,3107698929,2190,2195,2195,2190,214
20231114,111700,3107230264,2190,2190,2195,2185,6587
20231114,111600,3092801394,2185,2185,2185,2185,1
20231114,111500,3092799209,2190,2190,2190,2190,526
20231114,111400,3091647269,2185,2185,2185,2180,3368
20231114,111300,3084288234,2180,2185,2185,2180,2591
20231114,111200,3078627354,2185,2180,2185,2180,3324
20231114,111100,3071372979,2175,2170,2175,2165,2211
20231114,111000,3066574829,2175,2175,2175,2175,19
20231114,110900,3066533504,2175,2175,2175,2175,0
20231114,110800,3066533504,2175,2175,2175,2175,0
20231114,110700,3066533504,2175,2170,2175,2170,2275
20231114,110600,3061596749,2170,2170,2170,2170,0
20231114,110500,3061596749,2170,2170,2170,2170,11
20231114,110400,3061572879,2170,2170,2170,2170,1
20231114,110300,3061570709,2170,2180,2180,2170,1113
20231114,110200,3059149409,2170,2170,2170,2170,199
20231114,110100,3058717579,2170,2170,2170,2170,23
20231114,110000,3058667669,2175,2175,2180,2175,774
20231114,105900,3056982789,2170,2170,2170,2170,100
20231114,105800,3056765789,2170,2175,2175,2170,500
20231114,105700,3055680139,2175,2175,2175,2170,670
20231114,105600,3054225389,2170,2170,2170,2170,1
20231114,105500,3054223219,2170,2170,2170,2170,0
20231114,105400,3054223219,2170,2180,2180,2170,126
20231114,105300,3053949569,2180,2175,2180,2175,894
20231114,105200,3052002619,2170,2175,2175,2170,8
20231114,105100,3051985254,2175,2170,2175,2170,3116
20231114,105000,3045208189,2170,2170,2170,2170,0
20231114,104900,3045208189,2170,2170,2170,2170,590
20231114,104800,3043927889,2170,2175,2175,2170,432
20231114,104700,3042988314,2175,2165,2175,2160,515
20231114,104600,3041873399,2160,2165,2165,2160,1607
20231114,104500,3038400734,2165,2165,2165,2165,94
20231114,104400,3038197224,2165,2165,2165,2165,20
20231114,104300,3038153924,2165,2160,2175,2160,3406
20231114,104200,3030771319,2160,2165,2165,2160,1156
20231114,104100,3028270509,2165,2150,2165,2150,19215
20231114,104000,2986911624,2150,2150,2150,2150,379
20231114,103900,2986096774,2155,2150,2160,2150,1502
20231114,103800,2982863209,2150,2155,2160,2150,6065
20231114,103700,2969805189,2160,2165,2165,2160,91
20231114,103600,2969608479,2165,2160,2165,2155,1115
20231114,103500,2967205469,2170,2170,2170,2155,5986
20231114,103400,2954277794,2175,2170,2175,2170,701
20231114,103300,2952756569,2175,2175,2175,2175,653
20231114,103200,2951336294,2170,2170,2170,2170,0
20231114,103100,2951336294,2170,2170,2170,2170,1
20231114,103000,2951334124,2175,2175,2175,2175,490
20231114,102900,2950268374,2175,2170,2175,2160,3080
20231114,102800,2943587099,2165,2170,2170,2165,234
20231114,102700,2943080239,2170,2170,2170,2170,305
20231114,102600,2942418389,2170,2165,2170,2165,52
20231114,102500,2942305554,2160,2160,2160,2160,114
20231114,102400,2942059314,2160,2160,2160,2160,126
20231114,102300,2941787154,2160,2170,2175,2160,506
20231114,102200,2940694114,2160,2165,2165,2160,1999
20231114,102100,2936375934,2170,2165,2170,2165,160
20231114,102000,2936029484,2170,2170,2170,2170,1022
20231114,101900,2933811744,2170,2170,2170,2170,3
20231114,101800,2933805234,2160,2165,2165,2160,8498
20231114,101700,2915448494,2165,2165,2165,2165,1253
20231114,101600,2912735749,2165,2165,2165,2160,145
20231114,101500,2912422324,2170,2170,2170,2160,1880
20231114,101400,2908355004,2170,2170,2170,2170,60
20231114,101300,2908224804,2180,2175,2180,2175,318
20231114,101200,2907532959,2165,2170,2175,2165,3774
20231114,101100,2899359504,2170,2170,2175,2170,475
20231114,101000,2898328744,2165,2165,2165,2165,449
20231114,100900,2897356659,2165,2165,2165,2165,1628
20231114,100800,2893832039,2165,2165,2175,2165,2085
20231114,100700,2889313474,2170,2180,2185,2155,20508
20231114,100600,2844722309,2180,2175,2185,2175,1921
20231114,100500,2840535279,2180,2165,2180,2155,16472
20231114,100400,2804823009,2155,2160,2160,2155,1211
20231114,100300,2802207254,2160,2165,2165,2155,1928
20231114,100200,2798042739,2165,2155,2165,2155,2092
20231114,100100,2793532474,2160,2165,2170,2155,4826
20231114,100000,2783107044,2170,2165,2170,2155,23877
20231114,095900,2731480479,2165,2180,2180,2165,6009
20231114,095800,2718422184,2180,2190,2190,2180,1019
20231114,095700,2716200169,2190,2185,2190,2185,654
20231114,095600,2714771144,2190,2190,2190,2185,2172
20231114,095500,2710020084,2195,2200,2200,2195,1878
20231114,095400,2705890599,2205,2195,2215,2195,16391
20231114,095300,2669784834,2190,2190,2190,2175,5147
20231114,095200,2658562359,2185,2190,2190,2180,3837
20231114,095100,2650184124,2190,2195,2195,2190,368
20231114,095000,2649377864,2195,2200,2200,2185,9240
20231114,094900,2629142424,2200,2205,2205,2195,3895
20231114,094800,2620567404,2210,2210,2210,2210,2039
20231114,094700,2616061214,2210,2210,2210,2205,3261
20231114,094600,2608858214,2210,2215,2215,2210,2093
20231114,094500,2604232549,2210,2215,2215,2205,3652
20231114,094400,2596174514,2210,2215,2220,2210,2237
20231114,094300,2591220629,2215,2220,2220,2215,7317
20231114,094200,2575008489,2220,2220,2220,2215,693
20231114,094100,2573472349,2220,2225,2230,2220,13059
20231114,094000,2544447074,2230,2225,2230,2220,9602
20231114,093900,2523065159,2225,2225,2225,2220,8515
20231114,093800,2504129179,2225,2210,2225,2210,13048
20231114,093700,2475159024,2215,2210,2215,2205,5015
20231114,093600,2464083584,2210,2215,2215,2210,4595
20231114,093500,2453914329,2215,2225,2225,2210,6615
20231114,093400,2439225624,2225,2195,2230,2190,88064
20231114,093300,2244630724,2190,2175,2195,2175,21994
20231114,093200,2196564744,2180,2195,2200,2180,31489
20231114,093100,2127602459,2195,2195,2205,2195,4571
20231114,093000,2117551674,2200,2205,2205,2195,7822
20231114,092900,2100360124,2210,2205,2210,2205,2862
20231114,092800,2094049074,2205,2195,2210,2195,6981
20231114,092700,2078678694,2195,2195,2200,2190,1994
20231114,092600,2074301499,2190,2180,2190,2180,6806
20231114,092500,2059414279,2185,2215,2215,2180,22809
20231114,092400,2009123704,2215,2215,2220,2205,12212
20231114,092300,1982088494,2210,2175,2210,2175,22909
20231114,092200,1931806689,2180,2195,2195,2175,2938
20231114,092100,1925379444,2200,2200,2215,2195,4999
20231114,092000,1914329569,2210,2245,2245,2210,34689
20231114,091900,1836833434,2235,2190,2245,2180,57956
20231114,091800,1708349304,2185,2175,2185,2165,5946
20231114,091700,1695427309,2180,2175,2190,2165,5888
20231114,091600,1682627464,2190,2190,2200,2170,20193
20231114,091500,1638596009,2190,2200,2220,2190,10018
20231114,091400,1616590999,2220,2230,2240,2200,22247
20231114,091300,1567114159,2240,2205,2240,2190,45031
20231114,091200,1466803544,2205,2260,2260,2170,78163
20231114,091100,1294245239,2265,2215,2300,2195,121859
20231114,091000,1019691984,2215,2185,2215,2165,144134
20231114,090900,703780009,2180,2180,2180,2180,0
20231114,090800,703780009,2180,2180,2180,2180,0
20231114,090700,703780009,2180,2130,2180,2105,71526
20231114,090600,549860149,2130,2120,2130,2100,20028
20231114,090500,507271694,2125,2120,2140,2110,27151
20231114,090400,449444509,2120,2075,2125,2075,20981
20231114,090300,405065849,2110,2075,2115,2070,19336
20231114,090200,364479619,2085,2130,2145,2075,43112
20231114,090100,272875364,2130,2050,2130,2030,37470
20231114,090000,194942924,2050,1982,2050,1982,97837