stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,202400,2040793660,2720,2720,2720,2720,18410
20231121,202300,2040793660,2720,2720,2720,2720,0
20231121,202200,2040793660,2720,2720,2720,2720,0
20231121,202100,2040793660,2720,2720,2720,2720,0
20231121,202000,2040793660,2720,2720,2720,2720,0
20231121,201900,2040793660,2720,2720,2720,2720,0
20231121,201800,2040793660,2720,2720,2720,2720,0
20231121,201700,2040793660,2720,2720,2720,2720,0
20231121,201600,2040793660,2720,2720,2720,2720,0
20231121,201500,2040793660,2720,2720,2720,2720,0
20231121,201400,2040793660,2720,2720,2720,2720,0
20231121,201300,2040793660,2720,2720,2720,2720,0
20231121,201200,2040793660,2720,2720,2720,2720,0
20231121,201100,2040793660,2720,2720,2720,2720,0
20231121,201000,2040793660,2720,2720,2720,2720,0
20231121,200900,2040793660,2720,2720,2720,2720,0
20231121,200800,2040793660,2720,2720,2720,2720,0
20231121,200700,2040793660,2720,2720,2720,2720,0
20231121,200600,2040793660,2720,2720,2720,2720,0
20231121,200500,2040793660,2720,2720,2720,2720,0
20231121,200400,2040793660,2720,2720,2720,2720,0
20231121,200300,2040793660,2720,2720,2720,2720,0
20231121,200200,2040793660,2720,2720,2720,2720,0
20231121,200100,2040793660,2720,2720,2720,2720,0
20231121,200000,2040793660,2720,2720,2720,2720,0
20231121,195900,2040793660,2720,2720,2720,2720,0
20231121,195800,2040793660,2720,2720,2720,2720,0
20231121,195700,2040793660,2720,2720,2720,2720,0
20231121,195600,2040793660,2720,2720,2720,2720,0
20231121,195500,2040793660,2720,2720,2720,2720,0
20231121,195400,2040793660,2720,2720,2720,2720,18410
20231121,195300,2040793660,2720,2720,2720,2720,0
20231121,195200,2040793660,2720,2720,2720,2720,0
20231121,195100,2040793660,2720,2720,2720,2720,0
20231121,195000,2040793660,2720,2720,2720,2720,0
20231121,194900,2040793660,2720,2720,2720,2720,0
20231121,194800,2040793660,2720,2720,2720,2720,0
20231121,194700,2040793660,2720,2720,2720,2720,0
20231121,194600,2040793660,2720,2720,2720,2720,0
20231121,194500,2040793660,2720,2720,2720,2720,0
20231121,194400,2040793660,2720,2720,2720,2720,0
20231121,194300,2040793660,2720,2720,2720,2720,0
20231121,194200,2040793660,2720,2720,2720,2720,0
20231121,194100,2040793660,2720,2720,2720,2720,0
20231121,194000,2040793660,2720,2720,2720,2720,0
20231121,193900,2040793660,2720,2720,2720,2720,0
20231121,193800,2040793660,2720,2720,2720,2720,0
20231121,193700,2040793660,2720,2720,2720,2720,0
20231121,193600,2040793660,2720,2720,2720,2720,0
20231121,193500,2040793660,2720,2720,2720,2720,0
20231121,193400,2040793660,2720,2720,2720,2720,0
20231121,193300,2040793660,2720,2720,2720,2720,0
20231121,193200,2040793660,2720,2720,2720,2720,0
20231121,193100,2040793660,2720,2720,2720,2720,0
20231121,193000,2040793660,2720,2720,2720,2720,0
20231121,192900,2040793660,2720,2720,2720,2720,0
20231121,192800,2040793660,2720,2720,2720,2720,0
20231121,192700,2040793660,2720,2720,2720,2720,0
20231121,192600,2040793660,2720,2720,2720,2720,0
20231121,192500,2040793660,2720,2720,2720,2720,0
20231121,192400,2040793660,2720,2720,2720,2720,18410
20231121,192300,2040793660,2720,2720,2720,2720,0
20231121,192200,2040793660,2720,2720,2720,2720,0
20231121,192100,2040793660,2720,2720,2720,2720,0
20231121,192000,2040793660,2720,2720,2720,2720,0
20231121,191900,2040793660,2720,2720,2720,2720,0
20231121,191800,2040793660,2720,2720,2720,2720,0
20231121,191700,2040793660,2720,2720,2720,2720,0
20231121,191600,2040793660,2720,2720,2720,2720,0
20231121,191500,2040793660,2720,2720,2720,2720,0
20231121,191400,2040793660,2720,2720,2720,2720,0
20231121,191300,2040793660,2720,2720,2720,2720,0
20231121,191200,2040793660,2720,2720,2720,2720,0
20231121,191100,2040793660,2720,2720,2720,2720,0
20231121,191000,2040793660,2720,2720,2720,2720,0
20231121,190900,2040793660,2720,2720,2720,2720,0
20231121,190800,2040793660,2720,2720,2720,2720,0
20231121,190700,2040793660,2720,2720,2720,2720,0
20231121,190600,2040793660,2720,2720,2720,2720,0
20231121,190500,2040793660,2720,2720,2720,2720,0
20231121,190400,2040793660,2720,2720,2720,2720,0
20231121,190300,2040793660,2720,2720,2720,2720,0
20231121,190200,2040793660,2720,2720,2720,2720,0
20231121,190100,2040793660,2720,2720,2720,2720,0
20231121,190000,2040793660,2720,2720,2720,2720,0
20231121,185900,2040793660,2720,2720,2720,2720,0
20231121,185800,2040793660,2720,2720,2720,2720,0
20231121,185700,2040793660,2720,2720,2720,2720,0
20231121,185600,2040793660,2720,2720,2720,2720,0
20231121,185500,2040793660,2720,2720,2720,2720,0
20231121,185400,2040793660,2720,2720,2720,2720,18410
20231121,185300,2040793660,2720,2720,2720,2720,0
20231121,185200,2040793660,2720,2720,2720,2720,0
20231121,185100,2040793660,2720,2720,2720,2720,0
20231121,185000,2040793660,2720,2720,2720,2720,0
20231121,184900,2040793660,2720,2720,2720,2720,0
20231121,184800,2040793660,2720,2720,2720,2720,0
20231121,184700,2040793660,2720,2720,2720,2720,0
20231121,184600,2040793660,2720,2720,2720,2720,0
20231121,184500,2040793660,2720,2720,2720,2720,0
20231121,184400,2040793660,2720,2720,2720,2720,0
20231121,184300,2040793660,2720,2720,2720,2720,0
20231121,184200,2040793660,2720,2720,2720,2720,0
20231121,184100,2040793660,2720,2720,2720,2720,0
20231121,184000,2040793660,2720,2720,2720,2720,0
20231121,183900,2040793660,2720,2720,2720,2720,0
20231121,183800,2040793660,2720,2720,2720,2720,0
20231121,183700,2040793660,2720,2720,2720,2720,0
20231121,183600,2040793660,2720,2720,2720,2720,0
20231121,183500,2040793660,2720,2720,2720,2720,0
20231121,183400,2040793660,2720,2720,2720,2720,0
20231121,183300,2040793660,2720,2720,2720,2720,0
20231121,183200,2040793660,2720,2720,2720,2720,0
20231121,183100,2040793660,2720,2720,2720,2720,0
20231121,183000,2040793660,2720,2720,2720,2720,0
20231121,182900,2040793660,2720,2720,2720,2720,0
20231121,182800,2040793660,2720,2720,2720,2720,0
20231121,182700,2040793660,2720,2720,2720,2720,0
20231121,182600,2040793660,2720,2720,2720,2720,0
20231121,182500,2040793660,2720,2720,2720,2720,0
20231121,182400,2040793660,2720,2720,2720,2720,18410
20231121,182300,2040793660,2720,2720,2720,2720,0
20231121,182200,2040793660,2720,2720,2720,2720,0
20231121,182100,2040793660,2720,2720,2720,2720,0
20231121,182000,2040793660,2720,2720,2720,2720,0
20231121,181900,2040793660,2720,2720,2720,2720,0
20231121,181800,2040793660,2720,2720,2720,2720,0
20231121,181700,2040793660,2720,2720,2720,2720,0
20231121,181600,2040793660,2720,2720,2720,2720,0
20231121,181500,2040793660,2720,2720,2720,2720,0
20231121,181400,2040793660,2720,2720,2720,2720,0
20231121,181300,2040793660,2720,2720,2720,2720,0
20231121,181200,2040793660,2720,2720,2720,2720,0
20231121,181100,2040793660,2720,2720,2720,2720,0
20231121,181000,2040793660,2720,2720,2720,2720,0
20231121,180900,2040793660,2720,2720,2720,2720,0
20231121,180800,2040793660,2720,2720,2720,2720,0
20231121,180700,2040793660,2720,2720,2720,2720,0
20231121,180600,2040793660,2720,2720,2720,2720,0
20231121,180500,2040793660,2720,2720,2720,2720,0
20231121,180400,2040793660,2720,2720,2720,2720,0
20231121,180300,2040793660,2720,2720,2720,2720,0
20231121,180200,2040793660,2720,2720,2720,2720,0
20231121,180100,2040793660,2720,2720,2720,2720,0
20231121,180000,2040793660,2720,2720,2720,2720,0
20231121,175900,2040793660,2720,2720,2720,2720,0
20231121,175800,2040793660,2720,2720,2720,2720,0
20231121,175700,2040793660,2720,2720,2720,2720,0
20231121,175600,2040793660,2720,2720,2720,2720,0
20231121,175500,2040793660,2720,2720,2720,2720,0
20231121,175400,2040793660,2720,2720,2720,2720,18410
20231121,175300,2040793660,2720,2720,2720,2720,0
20231121,175200,2040793660,2720,2720,2720,2720,0
20231121,175100,2040793660,2720,2720,2720,2720,0
20231121,175000,2040793660,2720,2720,2720,2720,0
20231121,174900,2040793660,2720,2720,2720,2720,0
20231121,174800,2040793660,2720,2720,2720,2720,0
20231121,174700,2040793660,2720,2720,2720,2720,0
20231121,174600,2040793660,2720,2720,2720,2720,0
20231121,174500,2040793660,2720,2720,2720,2720,0
20231121,174400,2040793660,2720,2720,2720,2720,0
20231121,174300,2040793660,2720,2720,2720,2720,0
20231121,174200,2040793660,2720,2720,2720,2720,0
20231121,174100,2040793660,2720,2720,2720,2720,0
20231121,174000,2040793660,2720,2720,2720,2720,0
20231121,173900,2040793660,2720,2720,2720,2720,0
20231121,173800,2040793660,2720,2720,2720,2720,0
20231121,173700,2040793660,2720,2720,2720,2720,0
20231121,173600,2040793660,2720,2720,2720,2720,0
20231121,173500,2040793660,2720,2720,2720,2720,0
20231121,173400,2040793660,2720,2720,2720,2720,0
20231121,173300,2040793660,2720,2720,2720,2720,0
20231121,173200,2040793660,2720,2720,2720,2720,0
20231121,173100,2040793660,2720,2720,2720,2720,0
20231121,173000,2040793660,2720,2720,2720,2720,0
20231121,172900,2040793660,2720,2720,2720,2720,0
20231121,172800,2040793660,2720,2720,2720,2720,0
20231121,172700,2040793660,2720,2720,2720,2720,0
20231121,172600,2040793660,2720,2720,2720,2720,0
20231121,172500,2040793660,2720,2720,2720,2720,0
20231121,172400,2040793660,2720,2720,2720,2720,18410
20231121,172300,2040793660,2720,2720,2720,2720,0
20231121,172200,2040793660,2720,2720,2720,2720,0
20231121,172100,2040793660,2720,2720,2720,2720,0
20231121,172000,2040793660,2720,2720,2720,2720,0
20231121,171900,2040793660,2720,2720,2720,2720,0
20231121,171800,2040793660,2720,2720,2720,2720,0
20231121,171700,2040793660,2720,2720,2720,2720,0
20231121,171600,2040793660,2720,2720,2720,2720,0
20231121,171500,2040793660,2720,2720,2720,2720,0
20231121,171400,2040793660,2720,2720,2720,2720,0
20231121,171300,2040793660,2720,2720,2720,2720,0
20231121,171200,2040793660,2720,2720,2720,2720,0
20231121,171100,2040793660,2720,2720,2720,2720,0
20231121,171000,2040793660,2720,2720,2720,2720,0
20231121,170900,2040793660,2720,2720,2720,2720,0
20231121,170800,2040793660,2720,2720,2720,2720,0
20231121,170700,2040793660,2720,2720,2720,2720,0
20231121,170600,2040793660,2720,2720,2720,2720,0
20231121,170500,2040793660,2720,2720,2720,2720,0
20231121,170400,2040793660,2720,2720,2720,2720,0
20231121,170300,2040793660,2720,2720,2720,2720,0
20231121,170200,2040793660,2720,2720,2720,2720,0
20231121,170100,2040793660,2720,2720,2720,2720,0
20231121,170000,2040793660,2720,2720,2720,2720,0
20231121,165900,2040793660,2720,2720,2720,2720,0
20231121,165800,2040793660,2720,2720,2720,2720,0
20231121,165700,2040793660,2720,2720,2720,2720,0
20231121,165600,2040793660,2720,2720,2720,2720,0
20231121,165500,2040793660,2720,2720,2720,2720,0
20231121,165400,2040793660,2720,2720,2720,2720,18410
20231121,165300,2040793660,2720,2720,2720,2720,0
20231121,165200,2040793660,2720,2720,2720,2720,0
20231121,165100,2040793660,2720,2720,2720,2720,0
20231121,165000,2040793660,2720,2720,2720,2720,0
20231121,164900,2040793660,2720,2720,2720,2720,0
20231121,164800,2040793660,2720,2720,2720,2720,0
20231121,164700,2040793660,2720,2720,2720,2720,0
20231121,164600,2040793660,2720,2720,2720,2720,0
20231121,164500,2040793660,2720,2720,2720,2720,0
20231121,164400,2040793660,2720,2720,2720,2720,0
20231121,164300,2040793660,2720,2720,2720,2720,0
20231121,164200,2040793660,2720,2720,2720,2720,0
20231121,164100,2040793660,2720,2720,2720,2720,0
20231121,164000,2040793660,2720,2720,2720,2720,0
20231121,163900,2040793660,2720,2720,2720,2720,0
20231121,163800,2040793660,2720,2720,2720,2720,0
20231121,163700,2040793660,2720,2720,2720,2720,0
20231121,163600,2040793660,2720,2720,2720,2720,0
20231121,163500,2040793660,2720,2720,2720,2720,0
20231121,163400,2040793660,2720,2720,2720,2720,0
20231121,163300,2040793660,2720,2720,2720,2720,0
20231121,163200,2040793660,2720,2720,2720,2720,0
20231121,163100,2040793660,2720,2720,2720,2720,0
20231121,163000,2040793660,2720,2720,2720,2720,0
20231121,162900,2040793660,2720,2720,2720,2720,0
20231121,162800,2040793660,2720,2720,2720,2720,0
20231121,162700,2040793660,2720,2720,2720,2720,0
20231121,162600,2040793660,2720,2720,2720,2720,0
20231121,162500,2040793660,2720,2720,2720,2720,0
20231121,162400,2040793660,2720,2720,2720,2720,18410
20231121,162300,2040793660,2720,2720,2720,2720,0
20231121,162200,2040793660,2720,2720,2720,2720,0
20231121,162100,2040793660,2720,2720,2720,2720,0
20231121,162000,2040793660,2720,2720,2720,2720,0
20231121,161900,2040793660,2720,2720,2720,2720,0
20231121,161800,2040793660,2720,2720,2720,2720,0
20231121,161700,2040793660,2720,2720,2720,2720,0
20231121,161600,2040793660,2720,2720,2720,2720,0
20231121,161500,2040793660,2720,2720,2720,2720,0
20231121,161400,2040793660,2720,2720,2720,2720,0
20231121,161300,2040793660,2720,2720,2720,2720,0
20231121,161200,2040793660,2720,2720,2720,2720,0
20231121,161100,2040793660,2720,2720,2720,2720,0
20231121,161000,2040793660,2720,2720,2720,2720,0
20231121,160900,2040793660,2720,2720,2720,2720,0
20231121,160800,2040793660,2720,2720,2720,2720,0
20231121,160700,2040793660,2720,2720,2720,2720,0
20231121,160600,2040793660,2720,2720,2720,2720,0
20231121,160500,2040793660,2720,2720,2720,2720,0
20231121,160400,2040793660,2720,2720,2720,2720,0
20231121,160300,2040793660,2720,2720,2720,2720,0
20231121,160200,2040793660,2720,2720,2720,2720,0
20231121,160100,2040793660,2720,2720,2720,2720,0
20231121,160000,2040793660,2720,2720,2720,2720,0
20231121,155900,2040793660,2720,2720,2720,2720,0
20231121,155800,2040793660,2720,2720,2720,2720,0
20231121,155700,2040793660,2720,2720,2720,2720,0
20231121,155600,2040793660,2720,2720,2720,2720,0
20231121,155500,2040793660,2720,2720,2720,2720,0
20231121,155400,2040793660,2720,2720,2720,2720,18410
20231121,155300,2040793660,2720,2720,2720,2720,0
20231121,155200,2040793660,2720,2720,2720,2720,0
20231121,155100,2040793660,2720,2720,2720,2720,0
20231121,155000,2040793660,2720,2720,2720,2720,0
20231121,154900,2040793660,2720,2720,2720,2720,0
20231121,154800,2040793660,2720,2720,2720,2720,0
20231121,154700,2040793660,2720,2720,2720,2720,0
20231121,154600,2040793660,2720,2720,2720,2720,0
20231121,154500,2040793660,2720,2720,2720,2720,0
20231121,154400,2040793660,2720,2720,2720,2720,0
20231121,154300,2040793660,2720,2720,2720,2720,0
20231121,154200,2040793660,2720,2720,2720,2720,0
20231121,154100,2040793660,2720,2720,2720,2720,0
20231121,154000,2040793660,2720,2720,2720,2720,0
20231121,153900,2040793660,2720,2720,2720,2720,0
20231121,153800,2040793660,2720,2720,2720,2720,0
20231121,153700,2040793660,2720,2720,2720,2720,0
20231121,153600,2040793660,2720,2720,2720,2720,0
20231121,153500,2040793660,2720,2720,2720,2720,0
20231121,153400,2040793660,2720,2720,2720,2720,0
20231121,153300,2040793660,2720,2720,2720,2720,0
20231121,153200,2040793660,2720,2720,2720,2720,0
20231121,153100,2040793660,2720,2720,2720,2720,0
20231121,153000,2040793660,2720,2720,2720,2720,18410
20231121,152900,1990718460,2710,2710,2710,2710,0
20231121,152800,1990718460,2710,2710,2710,2710,0
20231121,152700,1990718460,2710,2710,2710,2710,0
20231121,152600,1990718460,2710,2710,2710,2710,0
20231121,152500,1990718460,2710,2710,2710,2710,0
20231121,152400,1990718460,2710,2710,2710,2710,0
20231121,152300,1990718460,2710,2710,2710,2710,0
20231121,152200,1990718460,2710,2710,2710,2710,0
20231121,152100,1990718460,2710,2710,2710,2710,0
20231121,152000,1990718460,2710,2710,2710,2710,0
20231121,151900,1990718460,2710,2715,2715,2700,7741
20231121,151800,1969784170,2710,2715,2715,2710,163
20231121,151700,1969342375,2710,2715,2715,2710,1549
20231121,151600,1965140775,2720,2705,2720,2705,499
20231121,151500,1963787495,2710,2715,2720,2710,6438
20231121,151400,1946340495,2715,2715,2715,2715,368
20231121,151300,1945341375,2715,2715,2720,2710,1962
20231121,151200,1940014940,2720,2720,2720,2720,15
20231121,151100,1939974140,2720,2720,2720,2720,1695
20231121,151000,1935363740,2725,2720,2725,2720,38
20231121,150900,1935260195,2725,2720,2725,2720,723
20231121,150800,1933293585,2725,2725,2725,2725,543
20231121,150700,1931813910,2725,2720,2725,2720,265
20231121,150600,1931092285,2725,2725,2725,2725,341
20231121,150500,1930163060,2725,2725,2725,2725,0
20231121,150400,1930163060,2725,2720,2725,2720,1001
20231121,150300,1927440335,2725,2725,2725,2725,10
20231121,150200,1927413085,2725,2730,2730,2725,2166
20231121,150100,1921510480,2735,2730,2735,2725,1828
20231121,150000,1916523215,2725,2720,2725,2720,1275
20231121,145900,1913052015,2720,2715,2720,2715,686
20231121,145800,1911188975,2715,2715,2715,2715,255
20231121,145700,1910496650,2715,2725,2725,2715,819
20231121,145600,1908273055,2715,2725,2730,2715,3001
20231121,145500,1900099340,2725,2725,2725,2710,4011
20231121,145400,1889229500,2720,2710,2720,2710,2364
20231121,145300,1882819760,2715,2715,2715,2715,1983
20231121,145200,1877435915,2720,2720,2720,2720,100
20231121,145100,1877163915,2720,2720,2720,2715,405
20231121,145000,1876063665,2720,2715,2720,2715,1028
20231121,144900,1873272615,2720,2725,2725,2715,1944
20231121,144800,1867993145,2725,2720,2725,2720,1007
20231121,144700,1865254075,2725,2725,2725,2725,8
20231121,144600,1865232275,2720,2720,2720,2720,369
20231121,144500,1864228595,2725,2725,2725,2725,0
20231121,144400,1864228595,2725,2725,2725,2725,74
20231121,144300,1864026945,2720,2720,2720,2715,579
20231121,144200,1862453805,2725,2725,2725,2725,0
20231121,144100,1862453805,2725,2725,2725,2725,1
20231121,144000,1862451080,2720,2720,2720,2720,857
20231121,143900,1860120040,2725,2730,2730,2725,3339
20231121,143800,1851021240,2735,2735,2735,2735,50
20231121,143700,1850884490,2735,2730,2735,2730,631
20231121,143600,1849161855,2730,2735,2735,2730,493
20231121,143500,1847815960,2735,2735,2735,2735,1521
20231121,143400,1843656025,2735,2730,2735,2730,520
20231121,143300,1842235925,2730,2730,2730,2730,0
20231121,143200,1842235925,2730,2730,2730,2730,1
20231121,143100,1842233195,2730,2730,2730,2730,1921
20231121,143000,1836988865,2735,2735,2735,2735,0
20231121,142900,1836988865,2735,2735,2735,2735,400
20231121,142800,1835894865,2735,2735,2735,2725,1864
20231121,142700,1830804435,2735,2730,2735,2730,519
20231121,142600,1829387520,2730,2740,2740,2730,1834
20231121,142500,1824377300,2740,2735,2740,2735,1951
20231121,142400,1819041280,2735,2735,2735,2730,10
20231121,142300,1819013945,2730,2730,2730,2730,2204
20231121,142200,1812997025,2730,2730,2730,2730,189
20231121,142100,1812481055,2730,2730,2730,2730,133
20231121,142000,1812117965,2725,2730,2730,2725,139
20231121,141900,1811739080,2730,2730,2730,2730,186
20231121,141800,1811231300,2730,2730,2730,2730,30
20231121,141700,1811149400,2730,2730,2730,2730,0
20231121,141600,1811149400,2730,2730,2730,2730,0
20231121,141500,1811149400,2730,2730,2730,2730,72
20231121,141400,1810952840,2725,2735,2735,2725,861
20231121,141300,1808606605,2740,2735,2740,2730,3411
20231121,141200,1799285360,2735,2730,2735,2730,430
20231121,141100,1798111375,2730,2725,2730,2725,3805
20231121,141000,1787740230,2725,2720,2725,2720,1333
20231121,140900,1784114440,2720,2720,2720,2720,11
20231121,140800,1784084520,2715,2720,2720,2715,3441
20231121,140700,1774733130,2720,2720,2720,2720,0
20231121,140600,1774733130,2720,2725,2725,2720,2271
20231121,140500,1768556005,2720,2720,2720,2720,951
20231121,140400,1765969285,2720,2720,2720,2720,50
20231121,140300,1765833285,2720,2720,2720,2720,101
20231121,140200,1765558565,2720,2720,2720,2720,164
20231121,140100,1765112485,2720,2720,2720,2720,4409
20231121,140000,1753120005,2725,2725,2725,2725,521
20231121,135900,1751700280,2720,2720,2720,2720,3600
20231121,135800,1741908280,2730,2725,2730,2720,311
20231121,135700,1741060770,2725,2725,2725,2725,0
20231121,135600,1741060770,2725,2725,2725,2725,0
20231121,135500,1741060770,2725,2720,2725,2720,715
20231121,135400,1739114395,2720,2720,2725,2720,421
20231121,135300,1737968725,2730,2730,2730,2730,338
20231121,135200,1737045985,2730,2720,2730,2720,3609
20231121,135100,1727200350,2720,2720,2720,2720,30
20231121,135000,1727118750,2720,2715,2720,2715,6629
20231121,134900,1709116305,2715,2715,2715,2715,4300
20231121,134800,1697441805,2715,2715,2715,2715,0
20231121,134700,1697441805,2715,2715,2715,2715,187
20231121,134600,1696934100,2710,2710,2710,2710,0
20231121,134500,1696934100,2710,2715,2715,2710,111
20231121,134400,1696632740,2715,2715,2715,2715,12
20231121,134300,1696600160,2715,2705,2715,2705,444
20231121,134200,1695397000,2710,2710,2710,2710,1
20231121,134100,1695394290,2705,2715,2715,2705,399
20231121,134000,1694311285,2710,2710,2710,2710,64
20231121,133900,1694137845,2710,2710,2710,2710,436
20231121,133800,1692956285,2705,2705,2705,2705,384
20231121,133700,1691917565,2705,2705,2705,2705,0
20231121,133600,1691917565,2705,2705,2705,2705,0
20231121,133500,1691917565,2705,2705,2705,2705,300
20231121,133400,1691106065,2710,2705,2710,2705,501
20231121,133300,1689750855,2705,2710,2710,2705,2896
20231121,133200,1681913815,2715,2715,2715,2715,0
20231121,133100,1681913815,2715,2715,2715,2715,1
20231121,133000,1681911100,2705,2715,2715,2705,1454
20231121,132900,1677967220,2715,2715,2715,2715,1
20231121,132800,1677964505,2710,2710,2710,2710,705
20231121,132700,1676053955,2710,2705,2710,2705,1001
20231121,132600,1673343745,2705,2705,2705,2705,500
20231121,132500,1671991245,2710,2710,2710,2710,47
20231121,132400,1671863875,2710,2710,2710,2710,500
20231121,132300,1670508875,2710,2715,2715,2710,1767
20231121,132200,1665717210,2710,2710,2710,2710,335
20231121,132100,1664809360,2715,2715,2715,2715,110
20231121,132000,1664510710,2715,2710,2715,2710,992
20231121,131900,1661822385,2710,2710,2710,2710,549
20231121,131800,1660334595,2710,2710,2710,2710,358
20231121,131700,1659364415,2710,2705,2710,2705,253
20231121,131600,1658680000,2705,2700,2705,2700,3629
20231121,131500,1648881545,2700,2700,2700,2700,500
20231121,131400,1647531545,2695,2700,2700,2695,1793
20231121,131300,1642699400,2695,2695,2695,2695,981
20231121,131200,1640055605,2700,2705,2705,2700,149
20231121,131100,1639653245,2705,2705,2705,2705,139
20231121,131000,1639277250,2705,2705,2705,2705,0
20231121,130900,1639277250,2705,2705,2705,2700,350
20231121,130800,1638331815,2700,2695,2700,2690,5783
20231121,130700,1622761660,2700,2690,2700,2690,1004
20231121,130600,1620060860,2690,2690,2700,2690,4610
20231121,130500,1607659860,2690,2700,2700,2690,14450
20231121,130400,1568751890,2695,2700,2705,2695,3721
20231121,130300,1558705545,2700,2700,2700,2700,363
20231121,130200,1557725445,2700,2700,2700,2700,202
20231121,130100,1557180045,2705,2705,2705,2700,739
20231121,130000,1555184610,2705,2700,2705,2700,4564
20231121,125900,1542861480,2705,2710,2710,2705,10269
20231121,125800,1515082825,2710,2710,2715,2710,1510
20231121,125700,1510990720,2710,2710,2715,2710,1846
20231121,125600,1505988055,2710,2715,2715,2710,1543
20231121,125500,1501798815,2720,2725,2725,2720,95
20231121,125400,1501540105,2720,2720,2720,2720,369
20231121,125300,1500536425,2725,2725,2725,2725,0
20231121,125200,1500536425,2725,2725,2725,2725,10
20231121,125100,1500509175,2720,2720,2720,2720,0
20231121,125000,1500509175,2720,2715,2720,2715,485
20231121,124900,1499190645,2715,2710,2715,2710,11
20231121,124800,1499160785,2715,2715,2715,2715,227
20231121,124700,1498544480,2715,2715,2715,2710,504
20231121,124600,1497177885,2710,2710,2710,2710,200
20231121,124500,1496635885,2710,2715,2715,2710,52
20231121,124400,1496494745,2715,2715,2715,2715,20
20231121,124300,1496440445,2715,2715,2715,2715,10
20231121,124200,1496413295,2715,2710,2715,2705,3603
20231121,124100,1486666270,2710,2715,2715,2710,217
20231121,124000,1486078150,2705,2710,2710,2705,2075
20231121,123900,1480456130,2710,2710,2710,2710,1
20231121,123800,1480453420,2715,2710,2720,2710,1375
20231121,123700,1476727145,2720,2720,2720,2720,1
20231121,123600,1476724425,2715,2715,2715,2715,3000
20231121,123500,1468579425,2720,2730,2730,2720,3631
20231121,123400,1458700925,2730,2730,2730,2730,0
20231121,123300,1458700925,2730,2730,2730,2730,109
20231121,123200,1458403355,2730,2730,2730,2730,401
20231121,123100,1457308625,2730,2725,2730,2725,3
20231121,123000,1457300445,2725,2725,2725,2725,1
20231121,122900,1457297720,2725,2725,2725,2725,0
20231121,122800,1457297720,2725,2725,2725,2725,1
20231121,122700,1457294995,2725,2725,2725,2725,3974
20231121,122600,1446465845,2730,2730,2730,2730,40
20231121,122500,1446356645,2735,2740,2740,2735,1675
20231121,122400,1441773700,2740,2730,2740,2725,2337
20231121,122300,1435388575,2725,2720,2725,2720,1020
20231121,122200,1432610715,2720,2720,2720,2720,847
20231121,122100,1430306875,2720,2725,2725,2720,3141
20231121,122000,1421760855,2725,2725,2725,2725,51
20231121,121900,1421621880,2720,2715,2720,2715,2771
20231121,121800,1414091715,2710,2705,2710,2705,1131
20231121,121700,1411029760,2705,2705,2705,2705,0
20231121,121600,1411029760,2705,2700,2705,2695,46
20231121,121500,1410905600,2700,2700,2705,2700,5302
20231121,121400,1396590170,2700,2700,2700,2700,72
20231121,121300,1396395770,2705,2700,2705,2700,4640
20231121,121200,1383867720,2700,2705,2705,2700,1329
20231121,121100,1380274575,2705,2705,2705,2705,879
20231121,121000,1377896880,2705,2710,2710,2705,195
20231121,120900,1377369395,2710,2715,2715,2710,140
20231121,120800,1376989990,2715,2715,2715,2715,1
20231121,120700,1376987275,2715,2715,2715,2715,0
20231121,120600,1376987275,2715,2715,2715,2715,0
20231121,120500,1376987275,2715,2715,2715,2715,100
20231121,120400,1376715775,2715,2715,2715,2715,59
20231121,120300,1376555590,2715,2710,2715,2710,598
20231121,120200,1374935005,2715,2715,2715,2715,0
20231121,120100,1374935005,2715,2715,2715,2715,300
20231121,120000,1374120505,2715,2710,2715,2710,100
20231121,115900,1373849395,2705,2705,2710,2705,1517
20231121,115800,1369745820,2710,2710,2710,2710,0
20231121,115700,1369745820,2710,2710,2710,2710,1
20231121,115600,1369743110,2710,2705,2710,2700,856
20231121,115500,1367428835,2710,2710,2710,2710,0
20231121,115400,1367428835,2710,2710,2710,2710,65
20231121,115300,1367252685,2710,2710,2710,2710,19
20231121,115200,1367201195,2715,2715,2715,2715,200
20231121,115100,1366658195,2715,2715,2715,2715,1
20231121,115000,1366655480,2705,2710,2710,2700,5198
20231121,114900,1352595185,2705,2705,2705,2705,500
20231121,114800,1351242685,2705,2715,2715,2705,5000
20231121,114700,1337696105,2715,2715,2715,2715,266
20231121,114600,1336973915,2720,2720,2720,2720,0
20231121,114500,1336973915,2720,2720,2720,2720,10
20231121,114400,1336946715,2715,2715,2715,2715,750
20231121,114300,1334910465,2715,2720,2720,2715,191
20231121,114200,1334391645,2720,2720,2720,2715,2094
20231121,114100,1328705965,2720,2720,2720,2720,0
20231121,114000,1328705965,2720,2720,2720,2720,0
20231121,113900,1328705965,2720,2720,2720,2720,120
20231121,113800,1328379565,2720,2720,2720,2720,63
20231121,113700,1328208205,2715,2715,2715,2715,54
20231121,113600,1328061595,2720,2720,2720,2720,3
20231121,113500,1328053435,2715,2720,2720,2715,634
20231121,113400,1326331925,2720,2720,2720,2720,0
20231121,113300,1326331925,2720,2720,2720,2720,100
20231121,113200,1326059925,2720,2720,2720,2720,5
20231121,113100,1326046325,2720,2715,2720,2715,177
20231121,113000,1325565135,2715,2715,2715,2715,613
20231121,112900,1323900840,2715,2715,2715,2715,327
20231121,112800,1323013035,2720,2720,2720,2720,541
20231121,112700,1321541515,2725,2725,2725,2725,25
20231121,112600,1321473390,2725,2725,2725,2725,1
20231121,112500,1321470665,2720,2720,2720,2720,663
20231121,112400,1319667305,2725,2725,2725,2725,210
20231121,112300,1319095055,2715,2715,2715,2715,0
20231121,112200,1319095055,2715,2715,2715,2715,507
20231121,112100,1317718550,2715,2715,2715,2715,0
20231121,112000,1317718550,2715,2715,2715,2715,520
20231121,111900,1316306750,2715,2715,2715,2715,356
20231121,111800,1315340210,2725,2725,2725,2725,0
20231121,111700,1315340210,2725,2725,2725,2715,14
20231121,111600,1315302165,2725,2715,2725,2715,339
20231121,111500,1314381770,2710,2715,2715,2710,4599
20231121,111400,1301911735,2715,2715,2715,2715,0
20231121,111300,1301911735,2715,2725,2730,2715,9257
20231121,111200,1276734090,2725,2725,2730,2725,296
20231121,111100,1275927485,2725,2725,2725,2725,848
20231121,111000,1273616685,2730,2730,2730,2730,401
20231121,110900,1272521955,2735,2735,2735,2735,20
20231121,110800,1272467255,2735,2730,2735,2730,48
20231121,110700,1272336155,2730,2735,2735,2730,22
20231121,110600,1272276030,2735,2725,2740,2725,8822
20231121,110500,1248157110,2730,2730,2730,2730,101
20231121,110400,1247881380,2720,2730,2735,2720,4100
20231121,110300,1236691510,2730,2725,2730,2725,906
20231121,110200,1234222655,2725,2725,2725,2725,375
20231121,110100,1233200780,2725,2725,2725,2725,363
20231121,110000,1232211605,2730,2715,2730,2715,4579
20231121,105900,1219733795,2715,2720,2720,2715,549
20231121,105800,1218243250,2715,2710,2720,2710,13364
20231121,105700,1181956910,2710,2710,2710,2700,6229
20231121,105600,1165113505,2705,2710,2710,2705,708
20231121,105500,1163198325,2710,2705,2710,2700,6444
20231121,105400,1145766300,2705,2700,2705,2700,1681
20231121,105300,1141223200,2695,2690,2700,2685,5273
20231121,105200,1127031915,2690,2695,2695,2690,61
20231121,105100,1126867570,2690,2695,2695,2690,108
20231121,105000,1126577010,2685,2690,2695,2685,2391
20231121,104900,1120148595,2690,2690,2690,2690,20
20231121,104800,1120094795,2690,2695,2695,2680,3088
20231121,104700,1111815210,2695,2690,2695,2685,7227
20231121,104600,1092402970,2695,2690,2695,2690,405
20231121,104500,1091313245,2695,2695,2695,2690,512
20231121,104400,1089933455,2695,2695,2695,2695,110
20231121,104300,1089637005,2695,2690,2695,2685,2669
20231121,104200,1082470180,2685,2695,2695,2685,1390
20231121,104100,1078735100,2700,2700,2700,2700,63
20231121,104000,1078565000,2700,2705,2705,2690,2964
20231121,103900,1070581690,2695,2700,2705,2695,240
20231121,103800,1069934870,2700,2700,2700,2700,0
20231121,103700,1069934870,2700,2705,2705,2700,86
20231121,103600,1069702595,2705,2705,2705,2705,3
20231121,103500,1069694480,2705,2700,2705,2700,50
20231121,103400,1069559375,2705,2695,2705,2695,3557
20231121,103300,1059952655,2700,2690,2700,2685,1968
20231121,103200,1054658630,2685,2685,2685,2680,1902
20231121,103100,1049556260,2680,2690,2690,2680,7224
20231121,103000,1030155430,2695,2685,2695,2685,1026
20231121,102900,1027395245,2690,2690,2690,2690,931
20231121,102800,1024890855,2685,2695,2695,2685,581
20231121,102700,1023325870,2695,2690,2700,2680,17495
20231121,102600,976369285,2690,2690,2695,2690,3055
20231121,102500,968150845,2690,2695,2695,2690,1925
20231121,102400,962963470,2695,2700,2700,2695,859
20231121,102300,960648365,2705,2700,2705,2700,49
20231121,102200,960516055,2700,2695,2705,2695,655
20231121,102100,958748325,2700,2695,2700,2690,1379
20231121,102000,955027020,2695,2695,2700,2695,1157
20231121,101900,951908100,2695,2700,2700,2690,2352
20231121,101800,945574315,2700,2705,2705,2695,742
20231121,101700,943570770,2705,2700,2710,2700,1762
20231121,101600,938808535,2700,2700,2700,2700,1388
20231121,101500,935060935,2700,2695,2700,2695,3049
20231121,101400,926836945,2700,2695,2700,2690,3653
20231121,101300,916991905,2690,2690,2700,2680,31562
20231121,101200,832136700,2685,2695,2700,2685,2712
20231121,101100,824834880,2700,2695,2700,2690,8884
20231121,101000,800925255,2700,2695,2705,2695,9475
20231121,100900,775389850,2700,2705,2710,2700,8532
20231121,100800,752340770,2710,2710,2710,2710,205
20231121,100700,751785220,2710,2710,2710,2710,196
20231121,100600,751254060,2710,2705,2710,2700,3266
20231121,100500,742415970,2705,2710,2710,2705,1956
20231121,100400,737117710,2710,2710,2715,2710,221
20231121,100300,736518795,2715,2715,2715,2710,24
20231121,100200,736453660,2720,2715,2720,2715,390
20231121,100100,735393860,2720,2720,2720,2720,2
20231121,100000,735388420,2715,2710,2715,2700,13699
20231121,095900,698281440,2700,2705,2705,2700,1685
20231121,095800,693726735,2710,2715,2715,2705,1576
20231121,095700,689458380,2715,2715,2715,2710,245
20231121,095600,688793560,2715,2720,2720,2710,478
20231121,095500,687495745,2720,2720,2720,2710,741
20231121,095400,685481175,2715,2715,2720,2710,2269
20231121,095300,679324440,2715,2715,2715,2700,1841
20231121,095200,674342275,2720,2715,2720,2705,762
20231121,095100,672275965,2705,2710,2715,2705,790
20231121,095000,670135045,2710,2715,2715,2705,1105
20231121,094900,667140475,2715,2715,2715,2710,181
20231121,094800,666649155,2715,2720,2720,2705,4640
20231121,094700,654075415,2720,2720,2720,2715,322
20231121,094600,653200575,2720,2710,2720,2710,4756
20231121,094500,640293965,2710,2710,2710,2700,4208
20231121,094400,628906220,2710,2700,2710,2695,6879
20231121,094300,610313075,2695,2705,2705,2690,26958
20231121,094200,537499760,2710,2730,2735,2710,18589
20231121,094100,486955010,2735,2740,2740,2730,379
20231121,094000,485918645,2730,2730,2745,2730,1177
20231121,093900,482705215,2745,2735,2745,2730,441
20231121,093800,481500680,2730,2740,2745,2730,1783
20231121,093700,476625440,2740,2745,2755,2740,366
20231121,093600,475622550,2755,2750,2755,2735,3791
20231121,093500,465234190,2755,2755,2755,2745,5517
20231121,093400,450079045,2745,2745,2755,2745,293
20231121,093300,449273970,2755,2760,2760,2745,52
20231121,093200,449131205,2765,2755,2765,2740,1339
20231121,093100,445455600,2755,2755,2755,2755,954
20231121,093000,442827330,2755,2770,2770,2755,411
20231121,092900,441694635,2750,2770,2770,2750,488
20231121,092800,440349005,2770,2750,2770,2750,2834
20231121,092700,432536135,2750,2735,2750,2735,5465
20231121,092600,417568450,2730,2740,2745,2730,6211
20231121,092500,400603085,2735,2745,2750,2735,4422
20231121,092400,388485640,2750,2750,2750,2750,12
20231121,092300,388452640,2750,2755,2755,2740,1048
20231121,092200,385575465,2740,2745,2745,2740,2353
20231121,092100,379122135,2755,2745,2760,2745,1872
20231121,092000,373977570,2730,2745,2760,2730,12811
20231121,091900,338920705,2765,2765,2765,2740,5480
20231121,091800,323859000,2765,2765,2765,2750,186
20231121,091700,323347125,2770,2755,2775,2755,3616
20231121,091600,313337265,2750,2765,2765,2750,6537
20231121,091500,295343530,2760,2755,2765,2755,518
20231121,091400,293913865,2765,2760,2765,2760,610
20231121,091300,292230230,2760,2760,2760,2755,7626
20231121,091200,271198980,2765,2770,2770,2760,2828
20231121,091100,263382875,2770,2770,2770,2760,799
20231121,091000,261177025,2760,2745,2770,2745,4807
20231121,090900,247921835,2745,2750,2750,2740,4134
20231121,090800,236588385,2750,2715,2750,2710,7883
20231121,090700,215109075,2725,2720,2730,2700,25774
20231121,090600,145285530,2725,2750,2750,2725,16650
20231121,090500,99764395,2770,2750,2770,2750,5987
20231121,090400,83296580,2750,2780,2780,2745,10601
20231121,090300,54061160,2765,2780,2780,2765,1127
20231121,090200,50941910,2770,2770,2780,2765,4268
20231121,090100,39119225,2765,2780,2780,2760,7089
20231121,090000,19523810,2780,2775,2780,2775,7033