stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,203900,2434889980,2280,2280,2280,2280,4346
20231117,203800,2434889980,2280,2280,2280,2280,0
20231117,203700,2434889980,2280,2280,2280,2280,0
20231117,203600,2434889980,2280,2280,2280,2280,0
20231117,203500,2434889980,2280,2280,2280,2280,0
20231117,203400,2434889980,2280,2280,2280,2280,0
20231117,203300,2434889980,2280,2280,2280,2280,0
20231117,203200,2434889980,2280,2280,2280,2280,0
20231117,203100,2434889980,2280,2280,2280,2280,0
20231117,203000,2434889980,2280,2280,2280,2280,0
20231117,202900,2434889980,2280,2280,2280,2280,0
20231117,202800,2434889980,2280,2280,2280,2280,0
20231117,202700,2434889980,2280,2280,2280,2280,0
20231117,202600,2434889980,2280,2280,2280,2280,0
20231117,202500,2434889980,2280,2280,2280,2280,0
20231117,202400,2434889980,2280,2280,2280,2280,0
20231117,202300,2434889980,2280,2280,2280,2280,0
20231117,202200,2434889980,2280,2280,2280,2280,0
20231117,202100,2434889980,2280,2280,2280,2280,0
20231117,202000,2434889980,2280,2280,2280,2280,0
20231117,201900,2434889980,2280,2280,2280,2280,0
20231117,201800,2434889980,2280,2280,2280,2280,0
20231117,201700,2434889980,2280,2280,2280,2280,0
20231117,201600,2434889980,2280,2280,2280,2280,0
20231117,201500,2434889980,2280,2280,2280,2280,0
20231117,201400,2434889980,2280,2280,2280,2280,0
20231117,201300,2434889980,2280,2280,2280,2280,0
20231117,201200,2434889980,2280,2280,2280,2280,0
20231117,201100,2434889980,2280,2280,2280,2280,0
20231117,201000,2434889980,2280,2280,2280,2280,0
20231117,200900,2434889980,2280,2280,2280,2280,4346
20231117,200800,2434889980,2280,2280,2280,2280,0
20231117,200700,2434889980,2280,2280,2280,2280,0
20231117,200600,2434889980,2280,2280,2280,2280,0
20231117,200500,2434889980,2280,2280,2280,2280,0
20231117,200400,2434889980,2280,2280,2280,2280,0
20231117,200300,2434889980,2280,2280,2280,2280,0
20231117,200200,2434889980,2280,2280,2280,2280,0
20231117,200100,2434889980,2280,2280,2280,2280,0
20231117,200000,2434889980,2280,2280,2280,2280,0
20231117,195900,2434889980,2280,2280,2280,2280,0
20231117,195800,2434889980,2280,2280,2280,2280,0
20231117,195700,2434889980,2280,2280,2280,2280,0
20231117,195600,2434889980,2280,2280,2280,2280,0
20231117,195500,2434889980,2280,2280,2280,2280,0
20231117,195400,2434889980,2280,2280,2280,2280,0
20231117,195300,2434889980,2280,2280,2280,2280,0
20231117,195200,2434889980,2280,2280,2280,2280,0
20231117,195100,2434889980,2280,2280,2280,2280,0
20231117,195000,2434889980,2280,2280,2280,2280,0
20231117,194900,2434889980,2280,2280,2280,2280,0
20231117,194800,2434889980,2280,2280,2280,2280,0
20231117,194700,2434889980,2280,2280,2280,2280,0
20231117,194600,2434889980,2280,2280,2280,2280,0
20231117,194500,2434889980,2280,2280,2280,2280,0
20231117,194400,2434889980,2280,2280,2280,2280,0
20231117,194300,2434889980,2280,2280,2280,2280,0
20231117,194200,2434889980,2280,2280,2280,2280,0
20231117,194100,2434889980,2280,2280,2280,2280,0
20231117,194000,2434889980,2280,2280,2280,2280,0
20231117,193900,2434889980,2280,2280,2280,2280,4346
20231117,193800,2434889980,2280,2280,2280,2280,0
20231117,193700,2434889980,2280,2280,2280,2280,0
20231117,193600,2434889980,2280,2280,2280,2280,0
20231117,193500,2434889980,2280,2280,2280,2280,0
20231117,193400,2434889980,2280,2280,2280,2280,0
20231117,193300,2434889980,2280,2280,2280,2280,0
20231117,193200,2434889980,2280,2280,2280,2280,0
20231117,193100,2434889980,2280,2280,2280,2280,0
20231117,193000,2434889980,2280,2280,2280,2280,0
20231117,192900,2434889980,2280,2280,2280,2280,0
20231117,192800,2434889980,2280,2280,2280,2280,0
20231117,192700,2434889980,2280,2280,2280,2280,0
20231117,192600,2434889980,2280,2280,2280,2280,0
20231117,192500,2434889980,2280,2280,2280,2280,0
20231117,192400,2434889980,2280,2280,2280,2280,0
20231117,192300,2434889980,2280,2280,2280,2280,0
20231117,192200,2434889980,2280,2280,2280,2280,0
20231117,192100,2434889980,2280,2280,2280,2280,0
20231117,192000,2434889980,2280,2280,2280,2280,0
20231117,191900,2434889980,2280,2280,2280,2280,0
20231117,191800,2434889980,2280,2280,2280,2280,0
20231117,191700,2434889980,2280,2280,2280,2280,0
20231117,191600,2434889980,2280,2280,2280,2280,0
20231117,191500,2434889980,2280,2280,2280,2280,0
20231117,191400,2434889980,2280,2280,2280,2280,0
20231117,191300,2434889980,2280,2280,2280,2280,0
20231117,191200,2434889980,2280,2280,2280,2280,0
20231117,191100,2434889980,2280,2280,2280,2280,0
20231117,191000,2434889980,2280,2280,2280,2280,0
20231117,190900,2434889980,2280,2280,2280,2280,4346
20231117,190800,2434889980,2280,2280,2280,2280,0
20231117,190700,2434889980,2280,2280,2280,2280,0
20231117,190600,2434889980,2280,2280,2280,2280,0
20231117,190500,2434889980,2280,2280,2280,2280,0
20231117,190400,2434889980,2280,2280,2280,2280,0
20231117,190300,2434889980,2280,2280,2280,2280,0
20231117,190200,2434889980,2280,2280,2280,2280,0
20231117,190100,2434889980,2280,2280,2280,2280,0
20231117,190000,2434889980,2280,2280,2280,2280,0
20231117,185900,2434889980,2280,2280,2280,2280,0
20231117,185800,2434889980,2280,2280,2280,2280,0
20231117,185700,2434889980,2280,2280,2280,2280,0
20231117,185600,2434889980,2280,2280,2280,2280,0
20231117,185500,2434889980,2280,2280,2280,2280,0
20231117,185400,2434889980,2280,2280,2280,2280,0
20231117,185300,2434889980,2280,2280,2280,2280,0
20231117,185200,2434889980,2280,2280,2280,2280,0
20231117,185100,2434889980,2280,2280,2280,2280,0
20231117,185000,2434889980,2280,2280,2280,2280,0
20231117,184900,2434889980,2280,2280,2280,2280,0
20231117,184800,2434889980,2280,2280,2280,2280,0
20231117,184700,2434889980,2280,2280,2280,2280,0
20231117,184600,2434889980,2280,2280,2280,2280,0
20231117,184500,2434889980,2280,2280,2280,2280,0
20231117,184400,2434889980,2280,2280,2280,2280,0
20231117,184300,2434889980,2280,2280,2280,2280,0
20231117,184200,2434889980,2280,2280,2280,2280,0
20231117,184100,2434889980,2280,2280,2280,2280,0
20231117,184000,2434889980,2280,2280,2280,2280,0
20231117,183900,2434889980,2280,2280,2280,2280,4346
20231117,183800,2434889980,2280,2280,2280,2280,0
20231117,183700,2434889980,2280,2280,2280,2280,0
20231117,183600,2434889980,2280,2280,2280,2280,0
20231117,183500,2434889980,2280,2280,2280,2280,0
20231117,183400,2434889980,2280,2280,2280,2280,0
20231117,183300,2434889980,2280,2280,2280,2280,0
20231117,183200,2434889980,2280,2280,2280,2280,0
20231117,183100,2434889980,2280,2280,2280,2280,0
20231117,183000,2434889980,2280,2280,2280,2280,0
20231117,182900,2434889980,2280,2280,2280,2280,0
20231117,182800,2434889980,2280,2280,2280,2280,0
20231117,182700,2434889980,2280,2280,2280,2280,0
20231117,182600,2434889980,2280,2280,2280,2280,0
20231117,182500,2434889980,2280,2280,2280,2280,0
20231117,182400,2434889980,2280,2280,2280,2280,0
20231117,182300,2434889980,2280,2280,2280,2280,0
20231117,182200,2434889980,2280,2280,2280,2280,0
20231117,182100,2434889980,2280,2280,2280,2280,0
20231117,182000,2434889980,2280,2280,2280,2280,0
20231117,181900,2434889980,2280,2280,2280,2280,0
20231117,181800,2434889980,2280,2280,2280,2280,0
20231117,181700,2434889980,2280,2280,2280,2280,0
20231117,181600,2434889980,2280,2280,2280,2280,0
20231117,181500,2434889980,2280,2280,2280,2280,0
20231117,181400,2434889980,2280,2280,2280,2280,0
20231117,181300,2434889980,2280,2280,2280,2280,0
20231117,181200,2434889980,2280,2280,2280,2280,0
20231117,181100,2434889980,2280,2280,2280,2280,0
20231117,181000,2434889980,2280,2280,2280,2280,0
20231117,180900,2434889980,2280,2280,2280,2280,4346
20231117,180800,2434889980,2280,2280,2280,2280,0
20231117,180700,2434889980,2280,2280,2280,2280,0
20231117,180600,2434889980,2280,2280,2280,2280,0
20231117,180500,2434889980,2280,2280,2280,2280,0
20231117,180400,2434889980,2280,2280,2280,2280,0
20231117,180300,2434889980,2280,2280,2280,2280,0
20231117,180200,2434889980,2280,2280,2280,2280,0
20231117,180100,2434889980,2280,2280,2280,2280,0
20231117,180000,2434889980,2280,2280,2280,2280,0
20231117,175900,2434889980,2280,2280,2280,2280,0
20231117,175800,2434889980,2280,2280,2280,2280,0
20231117,175700,2434889980,2280,2280,2280,2280,0
20231117,175600,2434889980,2280,2280,2280,2280,0
20231117,175500,2434889980,2280,2280,2280,2280,0
20231117,175400,2434889980,2280,2280,2280,2280,0
20231117,175300,2434889980,2280,2280,2280,2280,0
20231117,175200,2434889980,2280,2280,2280,2280,0
20231117,175100,2434889980,2280,2280,2280,2280,0
20231117,175000,2434889980,2280,2280,2280,2280,0
20231117,174900,2434889980,2280,2280,2280,2280,0
20231117,174800,2434889980,2280,2280,2280,2280,0
20231117,174700,2434889980,2280,2280,2280,2280,0
20231117,174600,2434889980,2280,2280,2280,2280,0
20231117,174500,2434889980,2280,2280,2280,2280,0
20231117,174400,2434889980,2280,2280,2280,2280,0
20231117,174300,2434889980,2280,2280,2280,2280,0
20231117,174200,2434889980,2280,2280,2280,2280,0
20231117,174100,2434889980,2280,2280,2280,2280,0
20231117,174000,2434889980,2280,2280,2280,2280,0
20231117,173900,2434889980,2280,2280,2280,2280,4346
20231117,173800,2434889980,2280,2280,2280,2280,0
20231117,173700,2434889980,2280,2280,2280,2280,0
20231117,173600,2434889980,2280,2280,2280,2280,0
20231117,173500,2434889980,2280,2280,2280,2280,0
20231117,173400,2434889980,2280,2280,2280,2280,0
20231117,173300,2434889980,2280,2280,2280,2280,0
20231117,173200,2434889980,2280,2280,2280,2280,0
20231117,173100,2434889980,2280,2280,2280,2280,0
20231117,173000,2434889980,2280,2280,2280,2280,0
20231117,172900,2434889980,2280,2280,2280,2280,0
20231117,172800,2434889980,2280,2280,2280,2280,0
20231117,172700,2434889980,2280,2280,2280,2280,0
20231117,172600,2434889980,2280,2280,2280,2280,0
20231117,172500,2434889980,2280,2280,2280,2280,0
20231117,172400,2434889980,2280,2280,2280,2280,0
20231117,172300,2434889980,2280,2280,2280,2280,0
20231117,172200,2434889980,2280,2280,2280,2280,0
20231117,172100,2434889980,2280,2280,2280,2280,0
20231117,172000,2434889980,2280,2280,2280,2280,0
20231117,171900,2434889980,2280,2280,2280,2280,0
20231117,171800,2434889980,2280,2280,2280,2280,0
20231117,171700,2434889980,2280,2280,2280,2280,0
20231117,171600,2434889980,2280,2280,2280,2280,0
20231117,171500,2434889980,2280,2280,2280,2280,0
20231117,171400,2434889980,2280,2280,2280,2280,0
20231117,171300,2434889980,2280,2280,2280,2280,0
20231117,171200,2434889980,2280,2280,2280,2280,0
20231117,171100,2434889980,2280,2280,2280,2280,0
20231117,171000,2434889980,2280,2280,2280,2280,0
20231117,170900,2434889980,2280,2280,2280,2280,4346
20231117,170800,2434889980,2280,2280,2280,2280,0
20231117,170700,2434889980,2280,2280,2280,2280,0
20231117,170600,2434889980,2280,2280,2280,2280,0
20231117,170500,2434889980,2280,2280,2280,2280,0
20231117,170400,2434889980,2280,2280,2280,2280,0
20231117,170300,2434889980,2280,2280,2280,2280,0
20231117,170200,2434889980,2280,2280,2280,2280,0
20231117,170100,2434889980,2280,2280,2280,2280,0
20231117,170000,2434889980,2280,2280,2280,2280,0
20231117,165900,2434889980,2280,2280,2280,2280,0
20231117,165800,2434889980,2280,2280,2280,2280,0
20231117,165700,2434889980,2280,2280,2280,2280,0
20231117,165600,2434889980,2280,2280,2280,2280,0
20231117,165500,2434889980,2280,2280,2280,2280,0
20231117,165400,2434889980,2280,2280,2280,2280,0
20231117,165300,2434889980,2280,2280,2280,2280,0
20231117,165200,2434889980,2280,2280,2280,2280,0
20231117,165100,2434889980,2280,2280,2280,2280,0
20231117,165000,2434889980,2280,2280,2280,2280,0
20231117,164900,2434889980,2280,2280,2280,2280,0
20231117,164800,2434889980,2280,2280,2280,2280,0
20231117,164700,2434889980,2280,2280,2280,2280,0
20231117,164600,2434889980,2280,2280,2280,2280,0
20231117,164500,2434889980,2280,2280,2280,2280,0
20231117,164400,2434889980,2280,2280,2280,2280,0
20231117,164300,2434889980,2280,2280,2280,2280,0
20231117,164200,2434889980,2280,2280,2280,2280,0
20231117,164100,2434889980,2280,2280,2280,2280,0
20231117,164000,2434889980,2280,2280,2280,2280,0
20231117,163900,2434889980,2280,2280,2280,2280,4346
20231117,163800,2434889980,2280,2280,2280,2280,0
20231117,163700,2434889980,2280,2280,2280,2280,0
20231117,163600,2434889980,2280,2280,2280,2280,0
20231117,163500,2434889980,2280,2280,2280,2280,0
20231117,163400,2434889980,2280,2280,2280,2280,0
20231117,163300,2434889980,2280,2280,2280,2280,0
20231117,163200,2434889980,2280,2280,2280,2280,0
20231117,163100,2434889980,2280,2280,2280,2280,0
20231117,163000,2434889980,2280,2280,2280,2280,0
20231117,162900,2434889980,2280,2280,2280,2280,0
20231117,162800,2434889980,2280,2280,2280,2280,0
20231117,162700,2434889980,2280,2280,2280,2280,0
20231117,162600,2434889980,2280,2280,2280,2280,0
20231117,162500,2434889980,2280,2280,2280,2280,0
20231117,162400,2434889980,2280,2280,2280,2280,0
20231117,162300,2434889980,2280,2280,2280,2280,0
20231117,162200,2434889980,2280,2280,2280,2280,0
20231117,162100,2434889980,2280,2280,2280,2280,0
20231117,162000,2434889980,2280,2280,2280,2280,0
20231117,161900,2434889980,2280,2280,2280,2280,0
20231117,161800,2434889980,2280,2280,2280,2280,0
20231117,161700,2434889980,2280,2280,2280,2280,0
20231117,161600,2434889980,2280,2280,2280,2280,0
20231117,161500,2434889980,2280,2280,2280,2280,0
20231117,161400,2434889980,2280,2280,2280,2280,0
20231117,161300,2434889980,2280,2280,2280,2280,0
20231117,161200,2434889980,2280,2280,2280,2280,0
20231117,161100,2434889980,2280,2280,2280,2280,0
20231117,161000,2434889980,2280,2280,2280,2280,0
20231117,160900,2434889980,2280,2280,2280,2280,4346
20231117,160800,2434889980,2280,2280,2280,2280,0
20231117,160700,2434889980,2280,2280,2280,2280,0
20231117,160600,2434889980,2280,2280,2280,2280,0
20231117,160500,2434889980,2280,2280,2280,2280,0
20231117,160400,2434889980,2280,2280,2280,2280,0
20231117,160300,2434889980,2280,2280,2280,2280,0
20231117,160200,2434889980,2280,2280,2280,2280,0
20231117,160100,2434889980,2280,2280,2280,2280,0
20231117,160000,2434889980,2280,2280,2280,2280,0
20231117,155900,2434889980,2280,2280,2280,2280,0
20231117,155800,2434889980,2280,2280,2280,2280,0
20231117,155700,2434889980,2280,2280,2280,2280,0
20231117,155600,2434889980,2280,2280,2280,2280,0
20231117,155500,2434889980,2280,2280,2280,2280,0
20231117,155400,2434889980,2280,2280,2280,2280,0
20231117,155300,2434889980,2280,2280,2280,2280,0
20231117,155200,2434889980,2280,2280,2280,2280,0
20231117,155100,2434889980,2280,2280,2280,2280,0
20231117,155000,2434889980,2280,2280,2280,2280,0
20231117,154900,2434889980,2280,2280,2280,2280,0
20231117,154800,2434889980,2280,2280,2280,2280,0
20231117,154700,2434889980,2280,2280,2280,2280,0
20231117,154600,2434889980,2280,2280,2280,2280,0
20231117,154500,2434889980,2280,2280,2280,2280,0
20231117,154400,2434889980,2280,2280,2280,2280,0
20231117,154300,2434889980,2280,2280,2280,2280,0
20231117,154200,2434889980,2280,2280,2280,2280,0
20231117,154100,2434889980,2280,2280,2280,2280,0
20231117,154000,2434889980,2280,2280,2280,2280,0
20231117,153900,2434889980,2280,2280,2280,2280,4346
20231117,153800,2434889980,2280,2280,2280,2280,0
20231117,153700,2434889980,2280,2280,2280,2280,0
20231117,153600,2434889980,2280,2280,2280,2280,0
20231117,153500,2434889980,2280,2280,2280,2280,0
20231117,153400,2434889980,2280,2280,2280,2280,0
20231117,153300,2434889980,2280,2280,2280,2280,0
20231117,153200,2434889980,2280,2280,2280,2280,0
20231117,153100,2434889980,2280,2280,2280,2280,0
20231117,153000,2434889980,2280,2280,2280,2280,4346
20231117,152900,2424981100,2265,2265,2265,2265,0
20231117,152800,2424981100,2265,2265,2265,2265,0
20231117,152700,2424981100,2265,2265,2265,2265,0
20231117,152600,2424981100,2265,2265,2265,2265,0
20231117,152500,2424981100,2265,2265,2265,2265,0
20231117,152400,2424981100,2265,2265,2265,2265,0
20231117,152300,2424981100,2265,2265,2265,2265,0
20231117,152200,2424981100,2265,2265,2265,2265,0
20231117,152100,2424981100,2265,2265,2265,2265,0
20231117,152000,2424981100,2265,2265,2265,2265,0
20231117,151900,2424981100,2265,2250,2265,2250,1998
20231117,151800,2420462740,2250,2260,2265,2250,4949
20231117,151700,2409279080,2255,2265,2265,2255,669
20231117,151600,2407767670,2255,2250,2255,2250,821
20231117,151500,2405918470,2265,2260,2265,2260,55
20231117,151400,2405793920,2260,2265,2265,2260,341
20231117,151300,2405022865,2265,2265,2285,2265,937
20231117,151200,2402900440,2270,2275,2275,2270,858
20231117,151100,2400952490,2280,2285,2290,2275,2877
20231117,151000,2394378645,2290,2285,2290,2280,2767
20231117,150900,2388046615,2290,2260,2290,2260,10794
20231117,150800,2363473045,2275,2245,2275,2245,9067
20231117,150700,2342872720,2245,2260,2260,2245,414
20231117,150600,2341943275,2235,2260,2265,2235,1399
20231117,150500,2338801760,2260,2230,2260,2230,4027
20231117,150400,2329755190,2225,2230,2245,2225,1921
20231117,150300,2325472580,2230,2230,2230,2220,4147
20231117,150200,2316238100,2235,2235,2235,2230,4122
20231117,150100,2307035955,2245,2240,2245,2235,168
20231117,150000,2306660155,2245,2230,2245,2230,20057
20231117,145900,2261932385,2225,2230,2230,2225,869
20231117,145800,2259998335,2230,2225,2230,2225,1265
20231117,145700,2257183205,2225,2220,2225,2220,153
20231117,145600,2256843540,2220,2210,2220,2210,2013
20231117,145500,2252374800,2220,2215,2220,2215,2370
20231117,145400,2247125225,2215,2220,2220,2215,907
20231117,145300,2245116140,2220,2220,2220,2220,14
20231117,145200,2245085060,2220,2225,2225,2215,22079
20231117,145100,2195996015,2230,2225,2230,2225,574
20231117,145000,2194718500,2225,2230,2230,2225,1500
20231117,144900,2191380750,2230,2230,2230,2230,0
20231117,144800,2191380750,2230,2230,2230,2230,0
20231117,144700,2191380750,2230,2230,2230,2230,17
20231117,144600,2191342840,2230,2230,2230,2230,11
20231117,144500,2191318310,2225,2230,2230,2225,444
20231117,144400,2190330390,2220,2220,2220,2220,0
20231117,144300,2190330390,2220,2220,2220,2220,0
20231117,144200,2190330390,2220,2220,2220,2220,0
20231117,144100,2190330390,2220,2220,2220,2220,0
20231117,144000,2190330390,2220,2220,2220,2220,36017
20231117,143900,2110372650,2220,2220,2220,2220,176
20231117,143800,2109981930,2225,2225,2225,2225,827
20231117,143700,2108141855,2225,2230,2230,2225,2430
20231117,143600,2102734260,2230,2230,2230,2230,200
20231117,143500,2102288260,2240,2240,2240,2240,533
20231117,143400,2101094340,2240,2240,2240,2240,0
20231117,143300,2101094340,2240,2240,2240,2240,0
20231117,143200,2101094340,2240,2230,2240,2230,752
20231117,143100,2099413620,2225,2230,2230,2225,440
20231117,143000,2098434615,2230,2230,2230,2230,62
20231117,142900,2098296355,2230,2240,2245,2230,1952
20231117,142800,2093931650,2235,2235,2235,2235,0
20231117,142700,2093931650,2235,2235,2235,2235,17
20231117,142600,2093893655,2245,2245,2245,2245,0
20231117,142500,2093893655,2245,2245,2245,2245,0
20231117,142400,2093893655,2245,2245,2245,2245,0
20231117,142300,2093893655,2245,2225,2245,2225,179
20231117,142200,2093492005,2225,2230,2230,2225,300
20231117,142100,2092823505,2230,2230,2230,2230,1
20231117,142000,2092821275,2225,2225,2225,2225,5
20231117,141900,2092810150,2225,2225,2225,2225,0
20231117,141800,2092810150,2225,2225,2225,2225,0
20231117,141700,2092810150,2225,2225,2225,2225,30
20231117,141600,2092743400,2225,2225,2225,2225,151
20231117,141500,2092407425,2225,2225,2225,2225,0
20231117,141400,2092407425,2225,2230,2230,2225,73
20231117,141300,2092244990,2230,2240,2245,2230,3516
20231117,141200,2084375230,2240,2240,2240,2240,1
20231117,141100,2084372990,2240,2245,2245,2240,12
20231117,141000,2084346105,2245,2245,2245,2245,300
20231117,140900,2083672605,2240,2240,2240,2240,0
20231117,140800,2083672605,2240,2240,2240,2240,0
20231117,140700,2083672605,2240,2240,2240,2240,0
20231117,140600,2083672605,2240,2240,2240,2240,0
20231117,140500,2083672605,2240,2245,2245,2240,1001
20231117,140400,2081430360,2245,2240,2245,2240,1134
20231117,140300,2078890195,2240,2245,2245,2240,4972
20231117,140200,2067747915,2240,2240,2240,2240,0
20231117,140100,2067747915,2240,2240,2240,2235,2108
20231117,140000,2063026010,2240,2240,2240,2240,1500
20231117,135900,2059666010,2240,2240,2240,2240,100
20231117,135800,2059442010,2240,2240,2240,2240,2
20231117,135700,2059437530,2240,2240,2240,2240,0
20231117,135600,2059437530,2240,2240,2240,2235,5635
20231117,135500,2046815135,2250,2250,2250,2250,0
20231117,135400,2046815135,2250,2250,2250,2250,0
20231117,135300,2046815135,2250,2250,2250,2250,0
20231117,135200,2046815135,2250,2250,2250,2250,2
20231117,135100,2046810635,2245,2240,2245,2240,721
20231117,135000,2045195095,2230,2230,2230,2230,3
20231117,134900,2045188405,2225,2225,2225,2225,0
20231117,134800,2045188405,2225,2235,2235,2225,1127
20231117,134700,2042679440,2230,2230,2230,2230,42
20231117,134600,2042585780,2230,2235,2235,2230,720
20231117,134500,2040978655,2235,2235,2235,2235,300
20231117,134400,2040308155,2235,2235,2235,2235,500
20231117,134300,2039190655,2235,2235,2235,2235,0
20231117,134200,2039190655,2235,2230,2235,2230,3001
20231117,134100,2032498420,2230,2230,2230,2230,0
20231117,134000,2032498420,2230,2230,2230,2230,0
20231117,133900,2032498420,2230,2230,2230,2230,894
20231117,133800,2030504800,2230,2230,2230,2230,1297
20231117,133700,2027612490,2235,2235,2235,2235,314
20231117,133600,2026910700,2235,2235,2235,2235,0
20231117,133500,2026910700,2235,2235,2235,2235,0
20231117,133400,2026910700,2235,2235,2235,2235,0
20231117,133300,2026910700,2235,2235,2235,2235,0
20231117,133200,2026910700,2235,2235,2235,2235,0
20231117,133100,2026910700,2235,2235,2235,2235,377
20231117,133000,2026068105,2235,2240,2240,2235,583
20231117,132900,2024762315,2240,2240,2240,2240,1
20231117,132800,2024760075,2245,2245,2245,2245,238
20231117,132700,2024225765,2250,2250,2250,2250,0
20231117,132600,2024225765,2250,2250,2250,2250,0
20231117,132500,2024225765,2250,2250,2250,2250,0
20231117,132400,2024225765,2250,2250,2250,2250,0
20231117,132300,2024225765,2250,2250,2250,2250,0
20231117,132200,2024225765,2250,2250,2250,2250,1
20231117,132100,2024223515,2230,2230,2230,2230,0
20231117,132000,2024223515,2230,2245,2245,2230,3006
20231117,131900,2017475135,2235,2235,2235,2235,0
20231117,131800,2017475135,2235,2235,2235,2235,1132
20231117,131700,2014945115,2235,2235,2235,2235,1
20231117,131600,2014942880,2240,2240,2240,2240,2239
20231117,131500,2009927520,2250,2250,2250,2250,0
20231117,131400,2009927520,2250,2250,2250,2250,13
20231117,131300,2009898270,2245,2245,2245,2245,4
20231117,131200,2009889290,2245,2245,2245,2245,341
20231117,131100,2009123745,2255,2250,2255,2245,56
20231117,131000,2008997745,2250,2260,2260,2250,1781
20231117,130900,2004982955,2250,2255,2255,2250,2542
20231117,130800,1999261035,2260,2275,2275,2260,1115
20231117,130700,1996736635,2285,2275,2285,2260,2216
20231117,130600,1991701570,2270,2270,2270,2270,705
20231117,130500,1990101220,2260,2260,2260,2260,190
20231117,130400,1989671820,2260,2260,2260,2260,1000
20231117,130300,1987411820,2265,2265,2265,2265,90
20231117,130200,1987207970,2265,2265,2265,2265,29
20231117,130100,1987142285,2265,2260,2265,2260,40
20231117,130000,1987051860,2265,2265,2265,2265,10
20231117,125900,1987029210,2255,2255,2255,2255,1491
20231117,125800,1983667005,2255,2255,2255,2255,873
20231117,125700,1981698390,2255,2255,2255,2255,140
20231117,125600,1981382690,2250,2250,2250,2250,0
20231117,125500,1981382690,2250,2250,2250,2250,0
20231117,125400,1981382690,2250,2250,2250,2250,38
20231117,125300,1981297190,2245,2250,2250,2245,56
20231117,125200,1981171215,2255,2255,2255,2255,10
20231117,125100,1981148665,2250,2250,2250,2250,2300
20231117,125000,1975973665,2250,2250,2250,2250,1002
20231117,124900,1973719165,2250,2250,2250,2250,10
20231117,124800,1973696665,2235,2235,2235,2235,0
20231117,124700,1973696665,2235,2235,2235,2235,306
20231117,124600,1973012755,2235,2235,2235,2235,0
20231117,124500,1973012755,2235,2235,2235,2235,1154
20231117,124400,1970433565,2235,2250,2255,2235,7077
20231117,124300,1954518950,2250,2240,2250,2240,3000
20231117,124200,1947779050,2240,2240,2240,2240,6
20231117,124100,1947765610,2235,2235,2235,2235,977
20231117,124000,1945582015,2235,2235,2235,2235,623
20231117,123900,1944189610,2235,2235,2235,2235,391
20231117,123800,1943315725,2225,2225,2225,2225,12
20231117,123700,1943289025,2225,2220,2225,2220,150
20231117,123600,1942955525,2220,2220,2220,2220,900
20231117,123500,1940957525,2220,2220,2220,2220,22
20231117,123400,1940908685,2220,2225,2225,2220,1554
20231117,123300,1937453085,2230,2235,2235,2230,894
20231117,123200,1935459460,2230,2230,2230,2230,0
20231117,123100,1935459460,2230,2230,2230,2230,305
20231117,123000,1934779310,2230,2230,2230,2230,1
20231117,122900,1934777080,2230,2230,2230,2230,2
20231117,122800,1934772620,2230,2230,2230,2230,0
20231117,122700,1934772620,2230,2230,2230,2230,557
20231117,122600,1933530510,2235,2235,2235,2235,23
20231117,122500,1933479105,2235,2235,2235,2235,25
20231117,122400,1933423230,2235,2235,2235,2235,0
20231117,122300,1933423230,2235,2235,2235,2235,10
20231117,122200,1933400880,2225,2235,2235,2225,60
20231117,122100,1933267280,2225,2225,2225,2225,392
20231117,122000,1932395080,2220,2220,2220,2220,90
20231117,121900,1932195280,2220,2220,2220,2220,0
20231117,121800,1932195280,2220,2220,2220,2220,314
20231117,121700,1931498200,2220,2225,2225,2220,30
20231117,121600,1931431550,2225,2225,2225,2225,444
20231117,121500,1930443650,2225,2225,2225,2225,1
20231117,121400,1930441425,2235,2230,2235,2230,6
20231117,121300,1930428020,2230,2230,2230,2225,403
20231117,121200,1929531330,2230,2235,2235,2225,14
20231117,121100,1929500075,2220,2220,2220,2220,0
20231117,121000,1929500075,2220,2225,2225,2220,2373
20231117,120900,1924231995,2225,2225,2225,2225,161
20231117,120800,1923873770,2230,2230,2230,2230,35
20231117,120700,1923795720,2240,2220,2240,2220,185
20231117,120600,1923384660,2225,2240,2240,2225,1322
20231117,120500,1920443060,2225,2230,2230,2225,1000
20231117,120400,1918217740,2255,2255,2255,2255,100
20231117,120300,1917992240,2255,2255,2255,2255,10
20231117,120200,1917969690,2225,2235,2250,2225,24245
20231117,120100,1863962745,2235,2245,2245,2235,11120
20231117,120000,1839080840,2245,2245,2245,2245,76
20231117,115900,1838910220,2235,2235,2235,2235,0
20231117,115800,1838910220,2235,2235,2235,2235,20
20231117,115700,1838865520,2235,2240,2240,2235,449
20231117,115600,1837861410,2240,2245,2245,2235,1904
20231117,115500,1833587325,2245,2255,2275,2245,24205
20231117,115400,1779103275,2255,2255,2255,2255,897
20231117,115300,1777080540,2255,2275,2275,2255,4141
20231117,115200,1767732815,2260,2260,2260,2260,1
20231117,115100,1767730555,2275,2275,2275,2275,0
20231117,115000,1767730555,2275,2275,2275,2275,300
20231117,114900,1767048055,2260,2260,2260,2260,225
20231117,114800,1766539555,2255,2265,2265,2255,10164
20231117,114700,1743566840,2265,2260,2265,2260,1076
20231117,114600,1741132065,2280,2265,2280,2260,1008
20231117,114500,1738849110,2265,2280,2280,2265,536
20231117,114400,1737632790,2280,2280,2280,2280,0
20231117,114300,1737632790,2280,2285,2285,2280,254
20231117,114200,1737053570,2285,2290,2290,2285,1152
20231117,114100,1734421240,2295,2295,2295,2290,460
20231117,114000,1733367805,2300,2305,2305,2300,3616
20231117,113900,1725035450,2305,2290,2305,2290,6216
20231117,113800,1710739245,2290,2290,2290,2290,3785
20231117,113700,1702071595,2290,2290,2290,2290,1549
20231117,113600,1698524385,2290,2285,2290,2285,280
20231117,113500,1697884435,2285,2285,2285,2285,0
20231117,113400,1697884435,2285,2280,2285,2280,4405
20231117,113300,1687820290,2270,2270,2270,2270,0
20231117,113200,1687820290,2270,2275,2275,2270,2860
20231117,113100,1681324965,2280,2280,2280,2280,249
20231117,113000,1680757245,2280,2280,2280,2280,1506
20231117,112900,1677323565,2280,2285,2285,2280,6
20231117,112800,1677309880,2285,2285,2285,2285,42
20231117,112700,1677213910,2285,2280,2285,2280,1182
20231117,112600,1674518460,2285,2290,2290,2280,22365
20231117,112500,1623371025,2295,2305,2305,2295,34336
20231117,112400,1544377895,2310,2305,2310,2305,114
20231117,112300,1544115120,2310,2310,2310,2310,357
20231117,112200,1543290450,2310,2310,2310,2310,1646
20231117,112100,1539488190,2310,2320,2320,2310,10002
20231117,112000,1516383550,2325,2325,2325,2325,99
20231117,111900,1516153375,2325,2320,2325,2315,10127
20231117,111800,1492697085,2320,2320,2320,2320,10
20231117,111700,1492673885,2320,2320,2320,2320,1100
20231117,111600,1490121885,2320,2315,2320,2315,14664
20231117,111500,1456106060,2320,2315,2320,2315,329
20231117,111400,1455344080,2320,2320,2320,2320,727
20231117,111300,1453657440,2320,2325,2325,2320,121
20231117,111200,1453376220,2325,2325,2325,2325,1010
20231117,111100,1451027970,2330,2330,2330,2330,20
20231117,111000,1450981370,2330,2330,2330,2330,104
20231117,110900,1450739050,2330,2315,2330,2315,2814
20231117,110800,1444183480,2315,2315,2315,2315,923
20231117,110700,1442046735,2315,2320,2320,2315,1341
20231117,110600,1438939345,2330,2320,2330,2320,356
20231117,110500,1438113390,2320,2320,2320,2320,0
20231117,110400,1438113390,2320,2320,2320,2320,50
20231117,110300,1437997390,2320,2320,2325,2320,2310
20231117,110200,1432637205,2320,2315,2320,2315,2628
20231117,110100,1426553365,2310,2310,2310,2310,435
20231117,110000,1425548515,2310,2310,2310,2310,2672
20231117,105900,1419376195,2310,2310,2310,2310,201
20231117,105800,1418911885,2315,2320,2320,2315,16210
20231117,105700,1381336050,2325,2325,2330,2325,3101
20231117,105600,1374126220,2330,2320,2330,2320,3047
20231117,105500,1367048730,2330,2330,2330,2330,2128
20231117,105400,1362090490,2325,2325,2330,2325,1022
20231117,105300,1359714240,2325,2325,2325,2325,1453
20231117,105200,1356336015,2325,2325,2325,2325,18
20231117,105100,1356294165,2330,2330,2330,2330,2500
20231117,105000,1350469165,2335,2325,2335,2325,6
20231117,104900,1350455180,2320,2320,2330,2320,1080
20231117,104800,1347949460,2320,2320,2320,2320,2500
20231117,104700,1342149460,2335,2320,2335,2320,502
20231117,104600,1340984805,2320,2320,2320,2320,165
20231117,104500,1340602005,2335,2340,2340,2330,1351
20231117,104400,1337452030,2340,2345,2345,2320,13455
20231117,104300,1306089065,2345,2345,2345,2345,994
20231117,104200,1303758135,2345,2355,2355,2340,11148
20231117,104100,1277593740,2365,2355,2365,2355,171
20231117,104000,1277191025,2355,2365,2365,2355,2673
20231117,103900,1270891645,2365,2360,2365,2355,6601
20231117,103800,1255320615,2365,2365,2365,2360,1710
20231117,103700,1251279110,2365,2355,2365,2355,4904
20231117,103600,1239704775,2355,2355,2360,2355,365
20231117,103500,1238843720,2355,2360,2365,2355,999
20231117,103400,1236486125,2350,2365,2365,2350,13141
20231117,103300,1205590415,2350,2360,2365,2350,13512
20231117,103200,1173733510,2350,2355,2360,2350,2306
20231117,103100,1168295905,2360,2355,2360,2350,8459
20231117,103000,1148335505,2355,2355,2365,2345,11532
20231117,102900,1121180080,2355,2360,2365,2350,1558
20231117,102800,1117507935,2365,2360,2365,2355,4662
20231117,102700,1106503360,2360,2355,2360,2350,7433
20231117,102600,1088983635,2360,2355,2365,2350,28728
20231117,102500,1021221720,2350,2345,2350,2340,23900
20231117,102400,965099215,2345,2340,2345,2340,6275
20231117,102300,950410645,2340,2330,2340,2330,7066
20231117,102200,933907000,2330,2320,2330,2320,6824
20231117,102100,918044040,2315,2320,2320,2315,2
20231117,102000,918039405,2315,2315,2320,2315,154
20231117,101900,917682560,2310,2315,2315,2310,1191
20231117,101800,914928025,2320,2315,2320,2315,1202
20231117,101700,912145385,2315,2315,2320,2315,331
20231117,101600,911379100,2315,2315,2315,2315,5138
20231117,101500,899484630,2315,2320,2320,2315,22
20231117,101400,899433640,2315,2315,2315,2315,1148
20231117,101300,896776020,2315,2315,2320,2315,2962
20231117,101200,889918925,2315,2315,2320,2315,1336
20231117,101100,886825980,2320,2320,2320,2320,29
20231117,101000,886758700,2320,2320,2320,2315,440
20231117,100900,885739975,2315,2320,2325,2315,3989
20231117,100800,876493905,2325,2320,2325,2320,19
20231117,100700,876449740,2320,2330,2330,2320,4156
20231117,100600,866793875,2330,2330,2330,2330,652
20231117,100500,865274715,2335,2330,2335,2330,1863
20231117,100400,860933760,2330,2330,2330,2330,770
20231117,100300,859139660,2330,2325,2330,2325,20
20231117,100200,859093155,2330,2325,2330,2320,6598
20231117,100100,843776105,2325,2325,2330,2325,1809
20231117,100000,839570170,2325,2330,2340,2325,1831
20231117,095900,835304840,2340,2335,2340,2335,209
20231117,095800,834816810,2330,2335,2340,2330,1134
20231117,095700,832169260,2340,2340,2340,2340,53
20231117,095600,832045240,2340,2335,2340,2335,1630
20231117,095500,828235850,2340,2350,2350,2335,561
20231117,095400,826922955,2340,2350,2350,2340,1782
20231117,095300,822735285,2350,2335,2350,2335,7481
20231117,095200,805226165,2340,2325,2340,2320,10473
20231117,095100,780767340,2320,2315,2320,2315,1484
20231117,095000,777326835,2320,2315,2320,2315,901
20231117,094900,775239890,2325,2320,2325,2315,3208
20231117,094800,767803380,2320,2330,2335,2320,4733
20231117,094700,756810005,2330,2325,2330,2325,1065
20231117,094600,754333555,2325,2335,2340,2325,2785
20231117,094500,747839945,2335,2335,2340,2335,3936
20231117,094400,738634430,2335,2350,2355,2335,2451
20231117,094300,732887670,2355,2360,2360,2350,10270
20231117,094200,708651875,2360,2340,2360,2340,10040
20231117,094100,685094320,2340,2340,2340,2330,488
20231117,094000,683953730,2320,2340,2345,2320,1485
20231117,093900,680480820,2320,2320,2340,2310,5769
20231117,093800,667080235,2315,2325,2325,2315,2733
20231117,093700,660735755,2325,2330,2330,2325,3139
20231117,093600,653425810,2330,2350,2355,2330,15487
20231117,093500,617255865,2350,2340,2350,2330,36991
20231117,093400,530515620,2330,2345,2350,2330,4768
20231117,093300,519350905,2350,2325,2350,2315,39807
20231117,093200,426247345,2325,2325,2330,2320,5707
20231117,093100,412980060,2325,2315,2325,2300,9748
20231117,093000,390437960,2310,2305,2315,2300,9474
20231117,092900,368574445,2310,2300,2310,2280,11459
20231117,092800,342252600,2300,2330,2330,2295,10632
20231117,092700,317614515,2325,2280,2330,2280,52968
20231117,092600,195149185,2280,2260,2290,2255,13306
20231117,092500,164905320,2260,2250,2270,2250,11236
20231117,092400,139515950,2240,2235,2250,2225,17693
20231117,092300,99889545,2245,2240,2250,2240,806
20231117,092200,98081545,2240,2230,2240,2225,10714
20231117,092100,74221715,2225,2225,2225,2225,50
20231117,092000,74110465,2225,2225,2225,2225,0
20231117,091900,74110465,2225,2230,2230,2225,2206
20231117,091800,69202090,2230,2220,2230,2220,964
20231117,091700,67057235,2215,2215,2215,2215,1856
20231117,091600,62946195,2210,2205,2210,2205,530
20231117,091500,61777395,2205,2205,2205,2205,1000
20231117,091400,59572395,2200,2210,2210,2200,3016
20231117,091300,52912185,2190,2190,2190,2190,0
20231117,091200,52912185,2190,2190,2190,2190,1120
20231117,091100,50459385,2190,2190,2190,2190,4
20231117,091000,50450625,2190,2190,2190,2190,508
20231117,090900,49338105,2190,2200,2200,2190,3569
20231117,090800,41487515,2200,2210,2210,2195,360
20231117,090700,40695915,2200,2190,2200,2190,2250
20231117,090600,35753425,2190,2195,2200,2190,2258
20231117,090500,30799225,2210,2210,2210,2210,0
20231117,090400,30799225,2210,2215,2215,2195,8070
20231117,090300,13058205,2220,2200,2220,2200,15
20231117,090200,13025145,2200,2205,2205,2195,4170
20231117,090100,3856450,2210,2210,2210,2210,0
20231117,090000,3856450,2210,2210,2210,2210,1745