stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,210600,1736103875,2420,2420,2420,2420,6433
20231114,210500,1736103875,2420,2420,2420,2420,0
20231114,210400,1736103875,2420,2420,2420,2420,0
20231114,210300,1736103875,2420,2420,2420,2420,0
20231114,210200,1736103875,2420,2420,2420,2420,0
20231114,210100,1736103875,2420,2420,2420,2420,0
20231114,210000,1736103875,2420,2420,2420,2420,0
20231114,205900,1736103875,2420,2420,2420,2420,0
20231114,205800,1736103875,2420,2420,2420,2420,0
20231114,205700,1736103875,2420,2420,2420,2420,0
20231114,205600,1736103875,2420,2420,2420,2420,0
20231114,205500,1736103875,2420,2420,2420,2420,0
20231114,205400,1736103875,2420,2420,2420,2420,0
20231114,205300,1736103875,2420,2420,2420,2420,0
20231114,205200,1736103875,2420,2420,2420,2420,0
20231114,205100,1736103875,2420,2420,2420,2420,0
20231114,205000,1736103875,2420,2420,2420,2420,0
20231114,204900,1736103875,2420,2420,2420,2420,0
20231114,204800,1736103875,2420,2420,2420,2420,0
20231114,204700,1736103875,2420,2420,2420,2420,0
20231114,204600,1736103875,2420,2420,2420,2420,0
20231114,204500,1736103875,2420,2420,2420,2420,0
20231114,204400,1736103875,2420,2420,2420,2420,0
20231114,204300,1736103875,2420,2420,2420,2420,0
20231114,204200,1736103875,2420,2420,2420,2420,0
20231114,204100,1736103875,2420,2420,2420,2420,0
20231114,204000,1736103875,2420,2420,2420,2420,0
20231114,203900,1736103875,2420,2420,2420,2420,0
20231114,203800,1736103875,2420,2420,2420,2420,0
20231114,203700,1736103875,2420,2420,2420,2420,0
20231114,203600,1736103875,2420,2420,2420,2420,6433
20231114,203500,1736103875,2420,2420,2420,2420,0
20231114,203400,1736103875,2420,2420,2420,2420,0
20231114,203300,1736103875,2420,2420,2420,2420,0
20231114,203200,1736103875,2420,2420,2420,2420,0
20231114,203100,1736103875,2420,2420,2420,2420,0
20231114,203000,1736103875,2420,2420,2420,2420,0
20231114,202900,1736103875,2420,2420,2420,2420,0
20231114,202800,1736103875,2420,2420,2420,2420,0
20231114,202700,1736103875,2420,2420,2420,2420,0
20231114,202600,1736103875,2420,2420,2420,2420,0
20231114,202500,1736103875,2420,2420,2420,2420,0
20231114,202400,1736103875,2420,2420,2420,2420,0
20231114,202300,1736103875,2420,2420,2420,2420,0
20231114,202200,1736103875,2420,2420,2420,2420,0
20231114,202100,1736103875,2420,2420,2420,2420,0
20231114,202000,1736103875,2420,2420,2420,2420,0
20231114,201900,1736103875,2420,2420,2420,2420,0
20231114,201800,1736103875,2420,2420,2420,2420,0
20231114,201700,1736103875,2420,2420,2420,2420,0
20231114,201600,1736103875,2420,2420,2420,2420,0
20231114,201500,1736103875,2420,2420,2420,2420,0
20231114,201400,1736103875,2420,2420,2420,2420,0
20231114,201300,1736103875,2420,2420,2420,2420,0
20231114,201200,1736103875,2420,2420,2420,2420,0
20231114,201100,1736103875,2420,2420,2420,2420,0
20231114,201000,1736103875,2420,2420,2420,2420,0
20231114,200900,1736103875,2420,2420,2420,2420,0
20231114,200800,1736103875,2420,2420,2420,2420,0
20231114,200700,1736103875,2420,2420,2420,2420,0
20231114,200600,1736103875,2420,2420,2420,2420,6433
20231114,200500,1736103875,2420,2420,2420,2420,0
20231114,200400,1736103875,2420,2420,2420,2420,0
20231114,200300,1736103875,2420,2420,2420,2420,0
20231114,200200,1736103875,2420,2420,2420,2420,0
20231114,200100,1736103875,2420,2420,2420,2420,0
20231114,200000,1736103875,2420,2420,2420,2420,0
20231114,195900,1736103875,2420,2420,2420,2420,0
20231114,195800,1736103875,2420,2420,2420,2420,0
20231114,195700,1736103875,2420,2420,2420,2420,0
20231114,195600,1736103875,2420,2420,2420,2420,0
20231114,195500,1736103875,2420,2420,2420,2420,0
20231114,195400,1736103875,2420,2420,2420,2420,0
20231114,195300,1736103875,2420,2420,2420,2420,0
20231114,195200,1736103875,2420,2420,2420,2420,0
20231114,195100,1736103875,2420,2420,2420,2420,0
20231114,195000,1736103875,2420,2420,2420,2420,0
20231114,194900,1736103875,2420,2420,2420,2420,0
20231114,194800,1736103875,2420,2420,2420,2420,0
20231114,194700,1736103875,2420,2420,2420,2420,0
20231114,194600,1736103875,2420,2420,2420,2420,0
20231114,194500,1736103875,2420,2420,2420,2420,0
20231114,194400,1736103875,2420,2420,2420,2420,0
20231114,194300,1736103875,2420,2420,2420,2420,0
20231114,194200,1736103875,2420,2420,2420,2420,0
20231114,194100,1736103875,2420,2420,2420,2420,0
20231114,194000,1736103875,2420,2420,2420,2420,0
20231114,193900,1736103875,2420,2420,2420,2420,0
20231114,193800,1736103875,2420,2420,2420,2420,0
20231114,193700,1736103875,2420,2420,2420,2420,0
20231114,193600,1736103875,2420,2420,2420,2420,6433
20231114,193500,1736103875,2420,2420,2420,2420,0
20231114,193400,1736103875,2420,2420,2420,2420,0
20231114,193300,1736103875,2420,2420,2420,2420,0
20231114,193200,1736103875,2420,2420,2420,2420,0
20231114,193100,1736103875,2420,2420,2420,2420,0
20231114,193000,1736103875,2420,2420,2420,2420,0
20231114,192900,1736103875,2420,2420,2420,2420,0
20231114,192800,1736103875,2420,2420,2420,2420,0
20231114,192700,1736103875,2420,2420,2420,2420,0
20231114,192600,1736103875,2420,2420,2420,2420,0
20231114,192500,1736103875,2420,2420,2420,2420,0
20231114,192400,1736103875,2420,2420,2420,2420,0
20231114,192300,1736103875,2420,2420,2420,2420,0
20231114,192200,1736103875,2420,2420,2420,2420,0
20231114,192100,1736103875,2420,2420,2420,2420,0
20231114,192000,1736103875,2420,2420,2420,2420,0
20231114,191900,1736103875,2420,2420,2420,2420,0
20231114,191800,1736103875,2420,2420,2420,2420,0
20231114,191700,1736103875,2420,2420,2420,2420,0
20231114,191600,1736103875,2420,2420,2420,2420,0
20231114,191500,1736103875,2420,2420,2420,2420,0
20231114,191400,1736103875,2420,2420,2420,2420,0
20231114,191300,1736103875,2420,2420,2420,2420,0
20231114,191200,1736103875,2420,2420,2420,2420,0
20231114,191100,1736103875,2420,2420,2420,2420,0
20231114,191000,1736103875,2420,2420,2420,2420,0
20231114,190900,1736103875,2420,2420,2420,2420,0
20231114,190800,1736103875,2420,2420,2420,2420,0
20231114,190700,1736103875,2420,2420,2420,2420,0
20231114,190600,1736103875,2420,2420,2420,2420,6433
20231114,190500,1736103875,2420,2420,2420,2420,0
20231114,190400,1736103875,2420,2420,2420,2420,0
20231114,190300,1736103875,2420,2420,2420,2420,0
20231114,190200,1736103875,2420,2420,2420,2420,0
20231114,190100,1736103875,2420,2420,2420,2420,0
20231114,190000,1736103875,2420,2420,2420,2420,0
20231114,185900,1736103875,2420,2420,2420,2420,0
20231114,185800,1736103875,2420,2420,2420,2420,0
20231114,185700,1736103875,2420,2420,2420,2420,0
20231114,185600,1736103875,2420,2420,2420,2420,0
20231114,185500,1736103875,2420,2420,2420,2420,0
20231114,185400,1736103875,2420,2420,2420,2420,0
20231114,185300,1736103875,2420,2420,2420,2420,0
20231114,185200,1736103875,2420,2420,2420,2420,0
20231114,185100,1736103875,2420,2420,2420,2420,0
20231114,185000,1736103875,2420,2420,2420,2420,0
20231114,184900,1736103875,2420,2420,2420,2420,0
20231114,184800,1736103875,2420,2420,2420,2420,0
20231114,184700,1736103875,2420,2420,2420,2420,0
20231114,184600,1736103875,2420,2420,2420,2420,0
20231114,184500,1736103875,2420,2420,2420,2420,0
20231114,184400,1736103875,2420,2420,2420,2420,0
20231114,184300,1736103875,2420,2420,2420,2420,0
20231114,184200,1736103875,2420,2420,2420,2420,0
20231114,184100,1736103875,2420,2420,2420,2420,0
20231114,184000,1736103875,2420,2420,2420,2420,0
20231114,183900,1736103875,2420,2420,2420,2420,0
20231114,183800,1736103875,2420,2420,2420,2420,0
20231114,183700,1736103875,2420,2420,2420,2420,0
20231114,183600,1736103875,2420,2420,2420,2420,6433
20231114,183500,1736103875,2420,2420,2420,2420,0
20231114,183400,1736103875,2420,2420,2420,2420,0
20231114,183300,1736103875,2420,2420,2420,2420,0
20231114,183200,1736103875,2420,2420,2420,2420,0
20231114,183100,1736103875,2420,2420,2420,2420,0
20231114,183000,1736103875,2420,2420,2420,2420,0
20231114,182900,1736103875,2420,2420,2420,2420,0
20231114,182800,1736103875,2420,2420,2420,2420,0
20231114,182700,1736103875,2420,2420,2420,2420,0
20231114,182600,1736103875,2420,2420,2420,2420,0
20231114,182500,1736103875,2420,2420,2420,2420,0
20231114,182400,1736103875,2420,2420,2420,2420,0
20231114,182300,1736103875,2420,2420,2420,2420,0
20231114,182200,1736103875,2420,2420,2420,2420,0
20231114,182100,1736103875,2420,2420,2420,2420,0
20231114,182000,1736103875,2420,2420,2420,2420,0
20231114,181900,1736103875,2420,2420,2420,2420,0
20231114,181800,1736103875,2420,2420,2420,2420,0
20231114,181700,1736103875,2420,2420,2420,2420,0
20231114,181600,1736103875,2420,2420,2420,2420,0
20231114,181500,1736103875,2420,2420,2420,2420,0
20231114,181400,1736103875,2420,2420,2420,2420,0
20231114,181300,1736103875,2420,2420,2420,2420,0
20231114,181200,1736103875,2420,2420,2420,2420,0
20231114,181100,1736103875,2420,2420,2420,2420,0
20231114,181000,1736103875,2420,2420,2420,2420,0
20231114,180900,1736103875,2420,2420,2420,2420,0
20231114,180800,1736103875,2420,2420,2420,2420,0
20231114,180700,1736103875,2420,2420,2420,2420,0
20231114,180600,1736103875,2420,2420,2420,2420,6433
20231114,180500,1736103875,2420,2420,2420,2420,0
20231114,180400,1736103875,2420,2420,2420,2420,0
20231114,180300,1736103875,2420,2420,2420,2420,0
20231114,180200,1736103875,2420,2420,2420,2420,0
20231114,180100,1736103875,2420,2420,2420,2420,0
20231114,180000,1736103875,2420,2420,2420,2420,0
20231114,175900,1736103875,2420,2420,2420,2420,0
20231114,175800,1736103875,2420,2420,2420,2420,0
20231114,175700,1736103875,2420,2420,2420,2420,0
20231114,175600,1736103875,2420,2420,2420,2420,0
20231114,175500,1736103875,2420,2420,2420,2420,0
20231114,175400,1736103875,2420,2420,2420,2420,0
20231114,175300,1736103875,2420,2420,2420,2420,0
20231114,175200,1736103875,2420,2420,2420,2420,0
20231114,175100,1736103875,2420,2420,2420,2420,0
20231114,175000,1736103875,2420,2420,2420,2420,0
20231114,174900,1736103875,2420,2420,2420,2420,0
20231114,174800,1736103875,2420,2420,2420,2420,0
20231114,174700,1736103875,2420,2420,2420,2420,0
20231114,174600,1736103875,2420,2420,2420,2420,0
20231114,174500,1736103875,2420,2420,2420,2420,0
20231114,174400,1736103875,2420,2420,2420,2420,0
20231114,174300,1736103875,2420,2420,2420,2420,0
20231114,174200,1736103875,2420,2420,2420,2420,0
20231114,174100,1736103875,2420,2420,2420,2420,0
20231114,174000,1736103875,2420,2420,2420,2420,0
20231114,173900,1736103875,2420,2420,2420,2420,0
20231114,173800,1736103875,2420,2420,2420,2420,0
20231114,173700,1736103875,2420,2420,2420,2420,0
20231114,173600,1736103875,2420,2420,2420,2420,6433
20231114,173500,1736103875,2420,2420,2420,2420,0
20231114,173400,1736103875,2420,2420,2420,2420,0
20231114,173300,1736103875,2420,2420,2420,2420,0
20231114,173200,1736103875,2420,2420,2420,2420,0
20231114,173100,1736103875,2420,2420,2420,2420,0
20231114,173000,1736103875,2420,2420,2420,2420,0
20231114,172900,1736103875,2420,2420,2420,2420,0
20231114,172800,1736103875,2420,2420,2420,2420,0
20231114,172700,1736103875,2420,2420,2420,2420,0
20231114,172600,1736103875,2420,2420,2420,2420,0
20231114,172500,1736103875,2420,2420,2420,2420,0
20231114,172400,1736103875,2420,2420,2420,2420,0
20231114,172300,1736103875,2420,2420,2420,2420,0
20231114,172200,1736103875,2420,2420,2420,2420,0
20231114,172100,1736103875,2420,2420,2420,2420,0
20231114,172000,1736103875,2420,2420,2420,2420,0
20231114,171900,1736103875,2420,2420,2420,2420,0
20231114,171800,1736103875,2420,2420,2420,2420,0
20231114,171700,1736103875,2420,2420,2420,2420,0
20231114,171600,1736103875,2420,2420,2420,2420,0
20231114,171500,1736103875,2420,2420,2420,2420,0
20231114,171400,1736103875,2420,2420,2420,2420,0
20231114,171300,1736103875,2420,2420,2420,2420,0
20231114,171200,1736103875,2420,2420,2420,2420,0
20231114,171100,1736103875,2420,2420,2420,2420,0
20231114,171000,1736103875,2420,2420,2420,2420,0
20231114,170900,1736103875,2420,2420,2420,2420,0
20231114,170800,1736103875,2420,2420,2420,2420,0
20231114,170700,1736103875,2420,2420,2420,2420,0
20231114,170600,1736103875,2420,2420,2420,2420,6433
20231114,170500,1736103875,2420,2420,2420,2420,0
20231114,170400,1736103875,2420,2420,2420,2420,0
20231114,170300,1736103875,2420,2420,2420,2420,0
20231114,170200,1736103875,2420,2420,2420,2420,0
20231114,170100,1736103875,2420,2420,2420,2420,0
20231114,170000,1736103875,2420,2420,2420,2420,0
20231114,165900,1736103875,2420,2420,2420,2420,0
20231114,165800,1736103875,2420,2420,2420,2420,0
20231114,165700,1736103875,2420,2420,2420,2420,0
20231114,165600,1736103875,2420,2420,2420,2420,0
20231114,165500,1736103875,2420,2420,2420,2420,0
20231114,165400,1736103875,2420,2420,2420,2420,0
20231114,165300,1736103875,2420,2420,2420,2420,0
20231114,165200,1736103875,2420,2420,2420,2420,0
20231114,165100,1736103875,2420,2420,2420,2420,0
20231114,165000,1736103875,2420,2420,2420,2420,0
20231114,164900,1736103875,2420,2420,2420,2420,0
20231114,164800,1736103875,2420,2420,2420,2420,0
20231114,164700,1736103875,2420,2420,2420,2420,0
20231114,164600,1736103875,2420,2420,2420,2420,0
20231114,164500,1736103875,2420,2420,2420,2420,0
20231114,164400,1736103875,2420,2420,2420,2420,0
20231114,164300,1736103875,2420,2420,2420,2420,0
20231114,164200,1736103875,2420,2420,2420,2420,0
20231114,164100,1736103875,2420,2420,2420,2420,0
20231114,164000,1736103875,2420,2420,2420,2420,0
20231114,163900,1736103875,2420,2420,2420,2420,0
20231114,163800,1736103875,2420,2420,2420,2420,0
20231114,163700,1736103875,2420,2420,2420,2420,0
20231114,163600,1736103875,2420,2420,2420,2420,6433
20231114,163500,1736103875,2420,2420,2420,2420,0
20231114,163400,1736103875,2420,2420,2420,2420,0
20231114,163300,1736103875,2420,2420,2420,2420,0
20231114,163200,1736103875,2420,2420,2420,2420,0
20231114,163100,1736103875,2420,2420,2420,2420,0
20231114,163000,1736103875,2420,2420,2420,2420,0
20231114,162900,1736103875,2420,2420,2420,2420,0
20231114,162800,1736103875,2420,2420,2420,2420,0
20231114,162700,1736103875,2420,2420,2420,2420,0
20231114,162600,1736103875,2420,2420,2420,2420,0
20231114,162500,1736103875,2420,2420,2420,2420,0
20231114,162400,1736103875,2420,2420,2420,2420,0
20231114,162300,1736103875,2420,2420,2420,2420,0
20231114,162200,1736103875,2420,2420,2420,2420,0
20231114,162100,1736103875,2420,2420,2420,2420,0
20231114,162000,1736103875,2420,2420,2420,2420,0
20231114,161900,1736103875,2420,2420,2420,2420,0
20231114,161800,1736103875,2420,2420,2420,2420,0
20231114,161700,1736103875,2420,2420,2420,2420,0
20231114,161600,1736103875,2420,2420,2420,2420,0
20231114,161500,1736103875,2420,2420,2420,2420,0
20231114,161400,1736103875,2420,2420,2420,2420,0
20231114,161300,1736103875,2420,2420,2420,2420,0
20231114,161200,1736103875,2420,2420,2420,2420,0
20231114,161100,1736103875,2420,2420,2420,2420,0
20231114,161000,1736103875,2420,2420,2420,2420,0
20231114,160900,1736103875,2420,2420,2420,2420,0
20231114,160800,1736103875,2420,2420,2420,2420,0
20231114,160700,1736103875,2420,2420,2420,2420,0
20231114,160600,1736103875,2420,2420,2420,2420,6433
20231114,160500,1736103875,2420,2420,2420,2420,0
20231114,160400,1736103875,2420,2420,2420,2420,0
20231114,160300,1736103875,2420,2420,2420,2420,0
20231114,160200,1736103875,2420,2420,2420,2420,0
20231114,160100,1736103875,2420,2420,2420,2420,0
20231114,160000,1736103875,2420,2420,2420,2420,0
20231114,155900,1736103875,2420,2420,2420,2420,0
20231114,155800,1736103875,2420,2420,2420,2420,0
20231114,155700,1736103875,2420,2420,2420,2420,0
20231114,155600,1736103875,2420,2420,2420,2420,0
20231114,155500,1736103875,2420,2420,2420,2420,0
20231114,155400,1736103875,2420,2420,2420,2420,0
20231114,155300,1736103875,2420,2420,2420,2420,0
20231114,155200,1736103875,2420,2420,2420,2420,0
20231114,155100,1736103875,2420,2420,2420,2420,0
20231114,155000,1736103875,2420,2420,2420,2420,0
20231114,154900,1736103875,2420,2420,2420,2420,0
20231114,154800,1736103875,2420,2420,2420,2420,0
20231114,154700,1736103875,2420,2420,2420,2420,0
20231114,154600,1736103875,2420,2420,2420,2420,0
20231114,154500,1736103875,2420,2420,2420,2420,0
20231114,154400,1736103875,2420,2420,2420,2420,0
20231114,154300,1736103875,2420,2420,2420,2420,0
20231114,154200,1736103875,2420,2420,2420,2420,0
20231114,154100,1736103875,2420,2420,2420,2420,0
20231114,154000,1736103875,2420,2420,2420,2420,0
20231114,153900,1736103875,2420,2420,2420,2420,0
20231114,153800,1736103875,2420,2420,2420,2420,0
20231114,153700,1736103875,2420,2420,2420,2420,0
20231114,153600,1736103875,2420,2420,2420,2420,6433
20231114,153500,1736103875,2420,2420,2420,2420,0
20231114,153400,1736103875,2420,2420,2420,2420,0
20231114,153300,1736103875,2420,2420,2420,2420,0
20231114,153200,1736103875,2420,2420,2420,2420,0
20231114,153100,1736103875,2420,2420,2420,2420,0
20231114,153000,1736103875,2420,2420,2420,2420,6433
20231114,152900,1720536015,2420,2420,2420,2420,0
20231114,152800,1720536015,2420,2420,2420,2420,0
20231114,152700,1720536015,2420,2420,2420,2420,0
20231114,152600,1720536015,2420,2420,2420,2420,0
20231114,152500,1720536015,2420,2420,2420,2420,0
20231114,152400,1720536015,2420,2420,2420,2420,0
20231114,152300,1720536015,2420,2420,2420,2420,0
20231114,152200,1720536015,2420,2420,2420,2420,0
20231114,152100,1720536015,2420,2420,2420,2420,0
20231114,152000,1720536015,2420,2420,2420,2420,0
20231114,151900,1720536015,2420,2410,2420,2410,1555
20231114,151800,1716783000,2405,2405,2410,2405,668
20231114,151700,1715174975,2405,2405,2410,2405,3
20231114,151600,1715167755,2410,2410,2410,2410,4
20231114,151500,1715158115,2405,2410,2410,2405,1957
20231114,151400,1710449785,2410,2420,2420,2405,3057
20231114,151300,1703086580,2410,2425,2425,2410,5777
20231114,151200,1689149205,2425,2425,2425,2425,9
20231114,151100,1689127380,2410,2425,2425,2410,87
20231114,151000,1688916420,2400,2425,2425,2400,9184
20231114,150900,1666808925,2425,2430,2430,2420,2046
20231114,150800,1661849715,2430,2430,2430,2430,6691
20231114,150700,1645590585,2430,2425,2440,2425,7566
20231114,150600,1627196585,2425,2425,2430,2425,2957
20231114,150500,1620023685,2430,2425,2430,2425,1508
20231114,150400,1616364540,2430,2425,2430,2425,1024
20231114,150300,1613880955,2420,2410,2420,2410,13797
20231114,150200,1580516545,2410,2415,2415,2410,3093
20231114,150100,1573061950,2415,2405,2415,2405,4795
20231114,150000,1561519995,2405,2405,2405,2405,6248
20231114,145900,1546493555,2405,2390,2405,2390,2174
20231114,145800,1541295905,2400,2395,2400,2385,3230
20231114,145700,1533576940,2395,2395,2395,2395,410
20231114,145600,1532594990,2395,2390,2395,2390,38
20231114,145500,1532504145,2390,2395,2395,2390,4190
20231114,145400,1522475645,2400,2395,2400,2395,6825
20231114,145300,1506104070,2395,2385,2395,2385,7693
20231114,145200,1487739435,2385,2385,2385,2385,310
20231114,145100,1487000085,2385,2385,2385,2385,471
20231114,145000,1485876750,2380,2380,2380,2380,101
20231114,144900,1485636370,2380,2380,2380,2380,688
20231114,144800,1483998930,2380,2380,2380,2375,2001
20231114,144700,1479237050,2380,2380,2380,2380,20
20231114,144600,1479189450,2380,2380,2380,2380,20
20231114,144500,1479141850,2375,2380,2380,2375,101
20231114,144400,1478901475,2380,2380,2380,2380,30
20231114,144300,1478830075,2375,2375,2375,2375,0
20231114,144200,1478830075,2375,2375,2375,2375,1000
20231114,144100,1476455075,2375,2375,2375,2375,918
20231114,144000,1474274825,2375,2375,2375,2375,0
20231114,143900,1474274825,2375,2375,2375,2375,31
20231114,143800,1474201200,2370,2370,2370,2370,0
20231114,143700,1474201200,2370,2370,2370,2370,642
20231114,143600,1472679660,2370,2365,2370,2365,1609
20231114,143500,1468868830,2370,2370,2370,2370,0
20231114,143400,1468868830,2370,2370,2370,2370,1000
20231114,143300,1466498830,2375,2375,2375,2375,0
20231114,143200,1466498830,2375,2375,2375,2375,0
20231114,143100,1466498830,2375,2365,2375,2365,434
20231114,143000,1465472290,2375,2375,2375,2375,1201
20231114,142900,1462619915,2365,2365,2365,2365,10
20231114,142800,1462596265,2365,2370,2370,2365,5741
20231114,142700,1448996310,2370,2375,2375,2370,426
20231114,142600,1447986560,2375,2375,2375,2375,1773
20231114,142500,1443775685,2375,2375,2375,2375,561
20231114,142400,1442443310,2370,2370,2370,2370,2241
20231114,142300,1437132140,2370,2370,2370,2370,26
20231114,142200,1437070520,2370,2370,2370,2370,26
20231114,142100,1437008900,2370,2375,2375,2360,3472
20231114,142000,1428802415,2375,2375,2375,2375,26
20231114,141900,1428740665,2375,2375,2375,2375,26
20231114,141800,1428678915,2375,2375,2375,2375,26
20231114,141700,1428617165,2375,2375,2375,2370,332
20231114,141600,1427830195,2375,2370,2375,2370,29
20231114,141500,1427761350,2370,2370,2370,2370,1032
20231114,141400,1425315510,2370,2370,2370,2370,410
20231114,141300,1424343810,2370,2380,2380,2370,40
20231114,141200,1424248870,2370,2370,2370,2370,7326
20231114,141100,1406886250,2370,2370,2370,2370,26
20231114,141000,1406824630,2370,2370,2370,2370,26
20231114,140900,1406763010,2370,2370,2370,2370,939
20231114,140800,1404537580,2365,2365,2365,2365,0
20231114,140700,1404537580,2365,2370,2370,2365,1109
20231114,140600,1401914665,2370,2370,2370,2365,1055
20231114,140500,1399414365,2370,2370,2370,2370,1731
20231114,140400,1395311895,2365,2375,2390,2365,12476
20231114,140300,1365759030,2390,2375,2390,2365,29041
20231114,140200,1297044870,2375,2395,2395,2375,76
20231114,140100,1296862870,2395,2395,2395,2395,1282
20231114,140000,1293792480,2395,2385,2395,2385,1124
20231114,135900,1291111730,2380,2390,2390,2380,4483
20231114,135800,1280425450,2385,2385,2385,2385,3
20231114,135700,1280418295,2385,2385,2385,2385,9
20231114,135600,1280396830,2400,2400,2400,2400,100
20231114,135500,1280156830,2400,2400,2400,2400,0
20231114,135400,1280156830,2400,2400,2400,2400,9
20231114,135300,1280135230,2390,2390,2390,2390,1046
20231114,135200,1277635290,2390,2390,2390,2390,1520
20231114,135100,1274002490,2390,2390,2390,2390,1434
20231114,135000,1270575230,2395,2395,2395,2395,3941
20231114,134900,1261136535,2400,2400,2400,2400,168
20231114,134800,1260733335,2395,2395,2400,2390,5085
20231114,134700,1248548225,2400,2400,2400,2400,1520
20231114,134600,1244900225,2400,2395,2400,2395,752
20231114,134500,1243095435,2400,2405,2405,2400,9324
20231114,134400,1220717335,2410,2405,2410,2400,11574
20231114,134300,1192936855,2400,2400,2400,2400,1199
20231114,134200,1190059255,2400,2400,2400,2400,1
20231114,134100,1190056855,2405,2400,2405,2400,1638
20231114,134000,1186121805,2400,2410,2410,2400,4778
20231114,133900,1174642825,2410,2410,2410,2410,0
20231114,133800,1174642825,2410,2410,2410,2410,0
20231114,133700,1174642825,2410,2410,2410,2410,9
20231114,133600,1174621135,2410,2410,2410,2410,304
20231114,133500,1173888495,2420,2420,2420,2420,0
20231114,133400,1173888495,2420,2420,2420,2420,33
20231114,133300,1173808635,2420,2410,2420,2405,8051
20231114,133200,1154437915,2405,2415,2415,2405,6812
20231114,133100,1138016860,2415,2425,2425,2415,443
20231114,133000,1136946995,2420,2420,2420,2420,1731
20231114,132900,1132757975,2420,2415,2420,2415,2487
20231114,132800,1126743120,2415,2415,2415,2415,1738
20231114,132700,1122545850,2415,2415,2415,2410,532
20231114,132600,1121263320,2415,2415,2415,2410,3236
20231114,132500,1113460880,2415,2415,2415,2415,65
20231114,132400,1113303905,2410,2420,2420,2410,1616
20231114,132300,1109400200,2415,2410,2420,2410,2413
20231114,132200,1103567405,2405,2410,2420,2405,4316
20231114,132100,1093146820,2410,2410,2410,2410,1713
20231114,132000,1089018490,2410,2410,2410,2410,4
20231114,131900,1089008850,2410,2400,2410,2400,904
20231114,131800,1086838600,2400,2395,2400,2395,1310
20231114,131700,1083699475,2395,2395,2395,2395,25
20231114,131600,1083639600,2385,2390,2390,2385,1133
20231114,131500,1080936795,2395,2390,2395,2380,1264
20231114,131400,1077912875,2380,2385,2390,2380,2257
20231114,131300,1072534890,2380,2380,2380,2380,1681
20231114,131200,1068534110,2380,2380,2380,2380,100
20231114,131100,1068296110,2380,2385,2385,2380,602
20231114,131000,1066862095,2385,2385,2385,2385,1336
20231114,130900,1063675735,2390,2390,2390,2385,1939
20231114,130800,1059042025,2395,2395,2395,2395,351
20231114,130700,1058201380,2395,2395,2395,2395,17
20231114,130600,1058160665,2390,2390,2390,2390,604
20231114,130500,1056717105,2400,2395,2400,2390,2183
20231114,130400,1051488810,2395,2400,2405,2395,3068
20231114,130300,1044132255,2400,2395,2415,2395,19988
20231114,130200,996093190,2395,2380,2395,2380,27204
20231114,130100,931197730,2380,2365,2380,2365,33170
20231114,130000,852583965,2365,2360,2365,2360,537
20231114,125900,851316330,2360,2360,2360,2360,0
20231114,125800,851316330,2360,2360,2360,2360,0
20231114,125700,851316330,2360,2360,2360,2360,8459
20231114,125600,831353090,2355,2360,2360,2355,220
20231114,125500,830834890,2360,2360,2360,2360,0
20231114,125400,830834890,2360,2360,2360,2360,1200
20231114,125300,828002890,2360,2360,2360,2360,0
20231114,125200,828002890,2360,2360,2360,2360,42
20231114,125100,827903770,2360,2360,2360,2360,113
20231114,125000,827637090,2345,2345,2360,2345,3
20231114,124900,827630040,2365,2365,2365,2365,0
20231114,124800,827630040,2365,2365,2365,2365,0
20231114,124700,827630040,2365,2365,2365,2365,1100
20231114,124600,825028540,2365,2365,2365,2365,11
20231114,124500,825002525,2365,2355,2365,2350,3101
20231114,124400,817710315,2365,2350,2365,2350,10863
20231114,124300,792152030,2345,2345,2345,2345,0
20231114,124200,792152030,2345,2345,2345,2345,2000
20231114,124100,787462030,2350,2350,2350,2350,0
20231114,124000,787462030,2350,2350,2350,2350,50
20231114,123900,787344530,2350,2350,2350,2350,100
20231114,123800,787109530,2350,2350,2350,2350,0
20231114,123700,787109530,2350,2350,2350,2350,100
20231114,123600,786874530,2350,2350,2350,2350,18
20231114,123500,786832230,2350,2350,2350,2350,300
20231114,123400,786127230,2350,2350,2350,2350,64
20231114,123300,785976830,2345,2345,2345,2345,3103
20231114,123200,778700295,2345,2345,2345,2345,5
20231114,123100,778688570,2340,2340,2340,2340,0
20231114,123000,778688570,2340,2340,2340,2340,0
20231114,122900,778688570,2340,2340,2340,2340,200
20231114,122800,778220570,2345,2345,2345,2345,0
20231114,122700,778220570,2345,2345,2345,2345,0
20231114,122600,778220570,2345,2345,2345,2345,511
20231114,122500,777022275,2345,2345,2345,2345,70
20231114,122400,776858125,2345,2345,2345,2345,7638
20231114,122300,758947015,2345,2345,2345,2345,200
20231114,122200,758478015,2345,2345,2345,2345,1057
20231114,122100,755999350,2345,2340,2345,2340,1000
20231114,122000,753659230,2340,2335,2340,2335,2000
20231114,121900,748980805,2330,2330,2330,2330,630
20231114,121800,747512905,2335,2335,2335,2335,35
20231114,121700,747431180,2340,2340,2340,2340,200
20231114,121600,746963180,2340,2340,2340,2340,111
20231114,121500,746703440,2345,2345,2345,2345,0
20231114,121400,746703440,2345,2345,2345,2345,0
20231114,121300,746703440,2345,2345,2345,2345,0
20231114,121200,746703440,2345,2345,2345,2345,9
20231114,121100,746682335,2345,2340,2345,2340,82
20231114,121000,746490305,2340,2340,2340,2340,1326
20231114,120900,743387465,2335,2335,2335,2335,0
20231114,120800,743387465,2335,2335,2335,2335,0
20231114,120700,743387465,2335,2335,2335,2335,0
20231114,120600,743387465,2335,2335,2335,2335,96
20231114,120500,743163305,2335,2335,2335,2335,1
20231114,120400,743160970,2345,2340,2345,2340,5620
20231114,120300,730010045,2340,2335,2340,2335,646
20231114,120200,728501205,2335,2335,2335,2335,40
20231114,120100,728407805,2335,2335,2335,2335,0
20231114,120000,728407805,2335,2335,2335,2335,2
20231114,115900,728403135,2335,2335,2335,2335,0
20231114,115800,728403135,2335,2335,2335,2335,0
20231114,115700,728403135,2335,2335,2335,2335,4261
20231114,115600,718453700,2335,2335,2335,2335,11
20231114,115500,718428015,2325,2325,2325,2325,0
20231114,115400,718428015,2325,2325,2325,2325,87
20231114,115300,718225740,2335,2330,2335,2330,421
20231114,115200,717244655,2330,2330,2330,2330,0
20231114,115100,717244655,2330,2330,2330,2330,0
20231114,115000,717244655,2330,2330,2330,2330,238
20231114,114900,716690115,2330,2330,2330,2330,518
20231114,114800,715483175,2335,2335,2335,2335,180
20231114,114700,715062875,2335,2335,2335,2335,0
20231114,114600,715062875,2335,2335,2335,2335,0
20231114,114500,715062875,2335,2335,2335,2335,0
20231114,114400,715062875,2335,2335,2335,2335,0
20231114,114300,715062875,2335,2335,2335,2335,1
20231114,114200,715060540,2335,2335,2335,2335,120
20231114,114100,714780340,2335,2335,2335,2335,0
20231114,114000,714780340,2335,2335,2335,2335,0
20231114,113900,714780340,2335,2335,2335,2335,0
20231114,113800,714780340,2335,2335,2335,2335,8
20231114,113700,714761660,2330,2330,2330,2330,3472
20231114,113600,706671900,2330,2330,2330,2330,0
20231114,113500,706671900,2330,2330,2330,2330,50
20231114,113400,706555400,2330,2325,2330,2325,202
20231114,113300,706085700,2330,2330,2330,2330,100
20231114,113200,705852700,2325,2325,2325,2325,600
20231114,113100,704457700,2330,2330,2330,2330,0
20231114,113000,704457700,2330,2330,2330,2330,200
20231114,112900,703991700,2330,2330,2330,2330,0
20231114,112800,703991700,2330,2330,2330,2330,800
20231114,112700,702127700,2330,2330,2330,2330,30
20231114,112600,702057800,2330,2330,2330,2330,0
20231114,112500,702057800,2330,2330,2330,2330,2000
20231114,112400,697397800,2330,2325,2330,2325,220
20231114,112300,696885650,2325,2325,2325,2325,4178
20231114,112200,687171800,2330,2330,2330,2330,98
20231114,112100,686943460,2330,2325,2330,2325,2002
20231114,112000,682288800,2325,2325,2325,2325,884
20231114,111900,680233500,2335,2335,2335,2335,0
20231114,111800,680233500,2335,2335,2335,2330,1198
20231114,111700,677438670,2340,2340,2340,2340,0
20231114,111600,677438670,2340,2340,2340,2340,0
20231114,111500,677438670,2340,2340,2340,2340,351
20231114,111400,676617330,2340,2345,2345,2340,160
20231114,111300,676242880,2345,2345,2345,2345,0
20231114,111200,676242880,2345,2345,2345,2345,1
20231114,111100,676240535,2345,2340,2345,2340,11748
20231114,111000,648734300,2335,2335,2335,2335,600
20231114,110900,647333300,2335,2335,2335,2335,1296
20231114,110800,644307140,2315,2315,2315,2315,45
20231114,110700,644202965,2315,2315,2315,2315,0
20231114,110600,644202965,2315,2325,2325,2315,866
20231114,110500,642194795,2325,2335,2340,2325,8762
20231114,110400,621699235,2335,2335,2335,2335,0
20231114,110300,621699235,2335,2335,2335,2335,0
20231114,110200,621699235,2335,2335,2335,2335,4650
20231114,110100,610841485,2330,2330,2330,2330,860
20231114,110000,608837685,2330,2330,2330,2330,1030
20231114,105900,606437785,2325,2325,2325,2325,480
20231114,105800,605321785,2310,2310,2310,2310,387
20231114,105700,604427815,2325,2315,2325,2315,8971
20231114,105600,583614670,2305,2305,2305,2305,0
20231114,105500,583614670,2305,2305,2305,2305,360
20231114,105400,582784870,2315,2315,2315,2315,30
20231114,105300,582715420,2310,2310,2310,2310,0
20231114,105200,582715420,2310,2310,2310,2310,0
20231114,105100,582715420,2310,2310,2310,2310,291
20231114,105000,582043210,2315,2315,2315,2315,0
20231114,104900,582043210,2315,2300,2315,2300,3572
20231114,104800,573827595,2315,2315,2315,2315,0
20231114,104700,573827595,2315,2310,2315,2310,22
20231114,104600,573776670,2315,2300,2315,2300,4520
20231114,104500,563335670,2300,2305,2305,2300,9300
20231114,104400,541935670,2315,2315,2315,2315,0
20231114,104300,541935670,2315,2315,2315,2315,0
20231114,104200,541935670,2315,2315,2315,2315,0
20231114,104100,541935670,2315,2315,2315,2315,1
20231114,104000,541933355,2300,2315,2315,2300,5
20231114,103900,541921795,2305,2310,2310,2305,1567
20231114,103800,538309525,2310,2310,2310,2310,2642
20231114,103700,532206505,2300,2300,2300,2300,4865
20231114,103600,521017005,2300,2300,2300,2300,0
20231114,103500,521017005,2300,2300,2320,2300,2899
20231114,103400,514349285,2320,2305,2320,2300,3326
20231114,103300,506692640,2320,2320,2320,2320,0
20231114,103200,506692640,2320,2320,2320,2320,0
20231114,103100,506692640,2320,2320,2320,2320,0
20231114,103000,506692640,2320,2320,2320,2320,362
20231114,102900,505852800,2320,2320,2320,2320,50
20231114,102800,505736800,2320,2310,2320,2305,2866
20231114,102700,499127310,2330,2330,2330,2330,0
20231114,102600,499127310,2330,2330,2330,2330,0
20231114,102500,499127310,2330,2310,2330,2300,18495
20231114,102400,456210960,2310,2300,2310,2300,710
20231114,102300,454576450,2300,2300,2300,2300,0
20231114,102200,454576450,2300,2300,2300,2300,400
20231114,102100,453656450,2300,2300,2300,2300,434
20231114,102000,452658250,2300,2300,2300,2300,1723
20231114,101900,448695350,2300,2300,2300,2300,160
20231114,101800,448327350,2300,2305,2305,2300,2462
20231114,101700,442664735,2305,2305,2305,2305,843
20231114,101600,440721620,2315,2315,2315,2315,0
20231114,101500,440721620,2315,2315,2315,2315,0
20231114,101400,440721620,2315,2315,2315,2315,1000
20231114,101300,438406620,2320,2320,2320,2320,0
20231114,101200,438406620,2320,2320,2320,2320,0
20231114,101100,438406620,2320,2320,2320,2320,0
20231114,101000,438406620,2320,2320,2320,2320,0
20231114,100900,438406620,2320,2320,2320,2320,1
20231114,100800,438404300,2300,2305,2305,2300,2980
20231114,100700,431540640,2325,2315,2325,2315,48
20231114,100600,431429055,2325,2305,2325,2305,2
20231114,100500,431424425,2310,2310,2310,2310,1690
20231114,100400,427520525,2330,2330,2330,2330,48
20231114,100300,427408685,2330,2330,2330,2330,1
20231114,100200,427406355,2330,2325,2330,2325,1872
20231114,100100,423052265,2330,2330,2330,2330,0
20231114,100000,423052265,2330,2310,2330,2310,1987
20231114,095900,418433910,2310,2310,2310,2310,1
20231114,095800,418431600,2310,2310,2310,2310,50
20231114,095700,418316100,2330,2330,2330,2330,0
20231114,095600,418316100,2330,2330,2330,2330,6
20231114,095500,418302120,2330,2330,2330,2330,500
20231114,095400,417137120,2330,2335,2335,2310,38537
20231114,095300,327340930,2330,2330,2340,2330,12820
20231114,095200,297419230,2330,2325,2330,2325,3290
20231114,095100,289758530,2330,2305,2330,2305,19953
20231114,095000,243460725,2305,2305,2305,2305,600
20231114,094900,242077725,2305,2305,2305,2305,0
20231114,094800,242077725,2305,2310,2310,2305,1448
20231114,094700,238732855,2310,2310,2310,2310,1818
20231114,094600,234533275,2300,2300,2300,2300,10
20231114,094500,234510275,2295,2305,2305,2295,200
20231114,094400,234050765,2295,2305,2305,2295,12850
20231114,094300,204545975,2305,2305,2305,2305,170
20231114,094200,204154125,2310,2310,2310,2310,1959
20231114,094100,199628835,2310,2305,2310,2305,2584
20231114,094000,193662680,2295,2295,2295,2295,0
20231114,093900,193662680,2295,2295,2295,2295,990
20231114,093800,191390630,2315,2315,2315,2295,21
20231114,093700,191342215,2315,2315,2315,2315,0
20231114,093600,191342215,2315,2315,2315,2315,0
20231114,093500,191342215,2315,2315,2315,2315,428
20231114,093400,190351395,2315,2285,2325,2285,35220
20231114,093300,108909510,2285,2285,2285,2285,0
20231114,093200,108909510,2285,2285,2285,2285,100
20231114,093100,108681010,2270,2275,2275,2270,2100
20231114,093000,103910785,2290,2290,2290,2290,201
20231114,092900,103450495,2295,2295,2295,2295,0
20231114,092800,103450495,2295,2280,2295,2280,1473
20231114,092700,100092040,2280,2280,2280,2280,1100
20231114,092600,97584040,2280,2280,2280,2280,3529
20231114,092500,89537920,2280,2280,2280,2280,0
20231114,092400,89537920,2280,2275,2280,2275,3501
20231114,092300,81571080,2265,2265,2265,2265,0
20231114,092200,81571080,2265,2265,2265,2265,128
20231114,092100,81281160,2265,2265,2265,2265,791
20231114,092000,79489545,2265,2275,2275,2265,6150
20231114,091900,65535950,2280,2280,2280,2280,21
20231114,091800,65488070,2280,2280,2280,2280,9000
20231114,091700,44968070,2280,2295,2295,2280,2005
20231114,091600,40396595,2295,2300,2300,2295,223
20231114,091500,39884165,2300,2290,2300,2290,3420
20231114,091400,32032970,2290,2290,2290,2290,500
20231114,091300,30887970,2275,2285,2285,2275,344
20231114,091200,30102350,2275,2275,2275,2275,2412
20231114,091100,24615050,2285,2280,2285,2275,390
20231114,091000,23727190,2280,2280,2280,2280,1
20231114,090900,23724910,2285,2285,2285,2285,588
20231114,090800,22381330,2295,2295,2295,2295,0
20231114,090700,22381330,2295,2295,2295,2295,8
20231114,090600,22362970,2275,2275,2275,2275,667
20231114,090500,20845545,2275,2285,2285,2275,3001
20231114,090400,14007675,2280,2280,2280,2280,1
20231114,090300,14005395,2280,2295,2295,2280,1591
20231114,090200,10362010,2295,2330,2330,2290,831
20231114,090100,8439920,2330,2330,2330,2330,2
20231114,090000,8435260,2280,2270,2280,2270,3715