stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192400,7524382050,2600,2600,2600,2600,225305
20231124,192300,7524382050,2600,2600,2600,2600,0
20231124,192200,7524382050,2600,2600,2600,2600,0
20231124,192100,7524382050,2600,2600,2600,2600,0
20231124,192000,7524382050,2600,2600,2600,2600,0
20231124,191900,7524382050,2600,2600,2600,2600,0
20231124,191800,7524382050,2600,2600,2600,2600,0
20231124,191700,7524382050,2600,2600,2600,2600,0
20231124,191600,7524382050,2600,2600,2600,2600,0
20231124,191500,7524382050,2600,2600,2600,2600,0
20231124,191400,7524382050,2600,2600,2600,2600,0
20231124,191300,7524382050,2600,2600,2600,2600,0
20231124,191200,7524382050,2600,2600,2600,2600,0
20231124,191100,7524382050,2600,2600,2600,2600,0
20231124,191000,7524382050,2600,2600,2600,2600,0
20231124,190900,7524382050,2600,2600,2600,2600,0
20231124,190800,7524382050,2600,2600,2600,2600,0
20231124,190700,7524382050,2600,2600,2600,2600,0
20231124,190600,7524382050,2600,2600,2600,2600,0
20231124,190500,7524382050,2600,2600,2600,2600,0
20231124,190400,7524382050,2600,2600,2600,2600,0
20231124,190300,7524382050,2600,2600,2600,2600,0
20231124,190200,7524382050,2600,2600,2600,2600,0
20231124,190100,7524382050,2600,2600,2600,2600,0
20231124,190000,7524382050,2600,2600,2600,2600,0
20231124,185900,7524382050,2600,2600,2600,2600,0
20231124,185800,7524382050,2600,2600,2600,2600,0
20231124,185700,7524382050,2600,2600,2600,2600,0
20231124,185600,7524382050,2600,2600,2600,2600,0
20231124,185500,7524382050,2600,2600,2600,2600,0
20231124,185400,7524382050,2600,2600,2600,2600,225305
20231124,185300,7524382050,2600,2600,2600,2600,0
20231124,185200,7524382050,2600,2600,2600,2600,0
20231124,185100,7524382050,2600,2600,2600,2600,0
20231124,185000,7524382050,2600,2600,2600,2600,0
20231124,184900,7524382050,2600,2600,2600,2600,0
20231124,184800,7524382050,2600,2600,2600,2600,0
20231124,184700,7524382050,2600,2600,2600,2600,0
20231124,184600,7524382050,2600,2600,2600,2600,0
20231124,184500,7524382050,2600,2600,2600,2600,0
20231124,184400,7524382050,2600,2600,2600,2600,0
20231124,184300,7524382050,2600,2600,2600,2600,0
20231124,184200,7524382050,2600,2600,2600,2600,0
20231124,184100,7524382050,2600,2600,2600,2600,0
20231124,184000,7524382050,2600,2600,2600,2600,0
20231124,183900,7524382050,2600,2600,2600,2600,0
20231124,183800,7524382050,2600,2600,2600,2600,0
20231124,183700,7524382050,2600,2600,2600,2600,0
20231124,183600,7524382050,2600,2600,2600,2600,0
20231124,183500,7524382050,2600,2600,2600,2600,0
20231124,183400,7524382050,2600,2600,2600,2600,0
20231124,183300,7524382050,2600,2600,2600,2600,0
20231124,183200,7524382050,2600,2600,2600,2600,0
20231124,183100,7524382050,2600,2600,2600,2600,0
20231124,183000,7524382050,2600,2600,2600,2600,0
20231124,182900,7524382050,2600,2600,2600,2600,0
20231124,182800,7524382050,2600,2600,2600,2600,0
20231124,182700,7524382050,2600,2600,2600,2600,0
20231124,182600,7524382050,2600,2600,2600,2600,0
20231124,182500,7524382050,2600,2600,2600,2600,0
20231124,182400,7524382050,2600,2600,2600,2600,225305
20231124,182300,7524382050,2600,2600,2600,2600,0
20231124,182200,7524382050,2600,2600,2600,2600,0
20231124,182100,7524382050,2600,2600,2600,2600,0
20231124,182000,7524382050,2600,2600,2600,2600,0
20231124,181900,7524382050,2600,2600,2600,2600,0
20231124,181800,7524382050,2600,2600,2600,2600,0
20231124,181700,7524382050,2600,2600,2600,2600,0
20231124,181600,7524382050,2600,2600,2600,2600,0
20231124,181500,7524382050,2600,2600,2600,2600,0
20231124,181400,7524382050,2600,2600,2600,2600,0
20231124,181300,7524382050,2600,2600,2600,2600,0
20231124,181200,7524382050,2600,2600,2600,2600,0
20231124,181100,7524382050,2600,2600,2600,2600,0
20231124,181000,7524382050,2600,2600,2600,2600,0
20231124,180900,7524382050,2600,2600,2600,2600,0
20231124,180800,7524382050,2600,2600,2600,2600,0
20231124,180700,7524382050,2600,2600,2600,2600,0
20231124,180600,7524382050,2600,2600,2600,2600,0
20231124,180500,7524382050,2600,2600,2600,2600,0
20231124,180400,7524382050,2600,2600,2600,2600,0
20231124,180300,7524382050,2600,2600,2600,2600,0
20231124,180200,7524382050,2600,2600,2600,2600,0
20231124,180100,7524382050,2600,2600,2600,2600,0
20231124,180000,7524382050,2600,2600,2600,2600,0
20231124,175900,7524382050,2600,2600,2600,2600,0
20231124,175800,7524382050,2600,2600,2600,2600,0
20231124,175700,7524382050,2600,2600,2600,2600,0
20231124,175600,7524382050,2600,2600,2600,2600,0
20231124,175500,7524382050,2600,2600,2600,2600,0
20231124,175400,7524382050,2600,2600,2600,2600,225305
20231124,175300,7524382050,2600,2600,2600,2600,0
20231124,175200,7524382050,2600,2600,2600,2600,0
20231124,175100,7524382050,2600,2600,2600,2600,0
20231124,175000,7524382050,2600,2600,2600,2600,0
20231124,174900,7524382050,2600,2600,2600,2600,0
20231124,174800,7524382050,2600,2600,2600,2600,0
20231124,174700,7524382050,2600,2600,2600,2600,0
20231124,174600,7524382050,2600,2600,2600,2600,0
20231124,174500,7524382050,2600,2600,2600,2600,0
20231124,174400,7524382050,2600,2600,2600,2600,0
20231124,174300,7524382050,2600,2600,2600,2600,0
20231124,174200,7524382050,2600,2600,2600,2600,0
20231124,174100,7524382050,2600,2600,2600,2600,0
20231124,174000,7524382050,2600,2600,2600,2600,0
20231124,173900,7524382050,2600,2600,2600,2600,0
20231124,173800,7524382050,2600,2600,2600,2600,0
20231124,173700,7524382050,2600,2600,2600,2600,0
20231124,173600,7524382050,2600,2600,2600,2600,0
20231124,173500,7524382050,2600,2600,2600,2600,0
20231124,173400,7524382050,2600,2600,2600,2600,0
20231124,173300,7524382050,2600,2600,2600,2600,0
20231124,173200,7524382050,2600,2600,2600,2600,0
20231124,173100,7524382050,2600,2600,2600,2600,0
20231124,173000,7524382050,2600,2600,2600,2600,0
20231124,172900,7524382050,2600,2600,2600,2600,0
20231124,172800,7524382050,2600,2600,2600,2600,0
20231124,172700,7524382050,2600,2600,2600,2600,0
20231124,172600,7524382050,2600,2600,2600,2600,0
20231124,172500,7524382050,2600,2600,2600,2600,0
20231124,172400,7524382050,2600,2600,2600,2600,225305
20231124,172300,7524382050,2600,2600,2600,2600,0
20231124,172200,7524382050,2600,2600,2600,2600,0
20231124,172100,7524382050,2600,2600,2600,2600,0
20231124,172000,7524382050,2600,2600,2600,2600,0
20231124,171900,7524382050,2600,2600,2600,2600,0
20231124,171800,7524382050,2600,2600,2600,2600,0
20231124,171700,7524382050,2600,2600,2600,2600,0
20231124,171600,7524382050,2600,2600,2600,2600,0
20231124,171500,7524382050,2600,2600,2600,2600,0
20231124,171400,7524382050,2600,2600,2600,2600,0
20231124,171300,7524382050,2600,2600,2600,2600,0
20231124,171200,7524382050,2600,2600,2600,2600,0
20231124,171100,7524382050,2600,2600,2600,2600,0
20231124,171000,7524382050,2600,2600,2600,2600,0
20231124,170900,7524382050,2600,2600,2600,2600,0
20231124,170800,7524382050,2600,2600,2600,2600,0
20231124,170700,7524382050,2600,2600,2600,2600,0
20231124,170600,7524382050,2600,2600,2600,2600,0
20231124,170500,7524382050,2600,2600,2600,2600,0
20231124,170400,7524382050,2600,2600,2600,2600,0
20231124,170300,7524382050,2600,2600,2600,2600,0
20231124,170200,7524382050,2600,2600,2600,2600,0
20231124,170100,7524382050,2600,2600,2600,2600,0
20231124,170000,7524382050,2600,2600,2600,2600,0
20231124,165900,7524382050,2600,2600,2600,2600,0
20231124,165800,7524382050,2600,2600,2600,2600,0
20231124,165700,7524382050,2600,2600,2600,2600,0
20231124,165600,7524382050,2600,2600,2600,2600,0
20231124,165500,7524382050,2600,2600,2600,2600,0
20231124,165400,7524382050,2600,2600,2600,2600,225305
20231124,165300,7524382050,2600,2600,2600,2600,0
20231124,165200,7524382050,2600,2600,2600,2600,0
20231124,165100,7524382050,2600,2600,2600,2600,0
20231124,165000,7524382050,2600,2600,2600,2600,0
20231124,164900,7524382050,2600,2600,2600,2600,0
20231124,164800,7524382050,2600,2600,2600,2600,0
20231124,164700,7524382050,2600,2600,2600,2600,0
20231124,164600,7524382050,2600,2600,2600,2600,0
20231124,164500,7524382050,2600,2600,2600,2600,0
20231124,164400,7524382050,2600,2600,2600,2600,0
20231124,164300,7524382050,2600,2600,2600,2600,0
20231124,164200,7524382050,2600,2600,2600,2600,0
20231124,164100,7524382050,2600,2600,2600,2600,0
20231124,164000,7524382050,2600,2600,2600,2600,0
20231124,163900,7524382050,2600,2600,2600,2600,0
20231124,163800,7524382050,2600,2600,2600,2600,0
20231124,163700,7524382050,2600,2600,2600,2600,0
20231124,163600,7524382050,2600,2600,2600,2600,0
20231124,163500,7524382050,2600,2600,2600,2600,0
20231124,163400,7524382050,2600,2600,2600,2600,0
20231124,163300,7524382050,2600,2600,2600,2600,0
20231124,163200,7524382050,2600,2600,2600,2600,0
20231124,163100,7524382050,2600,2600,2600,2600,0
20231124,163000,7524382050,2600,2600,2600,2600,0
20231124,162900,7524382050,2600,2600,2600,2600,0
20231124,162800,7524382050,2600,2600,2600,2600,0
20231124,162700,7524382050,2600,2600,2600,2600,0
20231124,162600,7524382050,2600,2600,2600,2600,0
20231124,162500,7524382050,2600,2600,2600,2600,0
20231124,162400,7524382050,2600,2600,2600,2600,225305
20231124,162300,7524382050,2600,2600,2600,2600,0
20231124,162200,7524382050,2600,2600,2600,2600,0
20231124,162100,7524382050,2600,2600,2600,2600,0
20231124,162000,7524382050,2600,2600,2600,2600,0
20231124,161900,7524382050,2600,2600,2600,2600,0
20231124,161800,7524382050,2600,2600,2600,2600,0
20231124,161700,7524382050,2600,2600,2600,2600,0
20231124,161600,7524382050,2600,2600,2600,2600,0
20231124,161500,7524382050,2600,2600,2600,2600,0
20231124,161400,7524382050,2600,2600,2600,2600,0
20231124,161300,7524382050,2600,2600,2600,2600,0
20231124,161200,7524382050,2600,2600,2600,2600,0
20231124,161100,7524382050,2600,2600,2600,2600,0
20231124,161000,7524382050,2600,2600,2600,2600,0
20231124,160900,7524382050,2600,2600,2600,2600,0
20231124,160800,7524382050,2600,2600,2600,2600,0
20231124,160700,7524382050,2600,2600,2600,2600,0
20231124,160600,7524382050,2600,2600,2600,2600,0
20231124,160500,7524382050,2600,2600,2600,2600,0
20231124,160400,7524382050,2600,2600,2600,2600,0
20231124,160300,7524382050,2600,2600,2600,2600,0
20231124,160200,7524382050,2600,2600,2600,2600,0
20231124,160100,7524382050,2600,2600,2600,2600,0
20231124,160000,7524382050,2600,2600,2600,2600,0
20231124,155900,7524382050,2600,2600,2600,2600,0
20231124,155800,7524382050,2600,2600,2600,2600,0
20231124,155700,7524382050,2600,2600,2600,2600,0
20231124,155600,7524382050,2600,2600,2600,2600,0
20231124,155500,7524382050,2600,2600,2600,2600,0
20231124,155400,7524382050,2600,2600,2600,2600,225305
20231124,155300,7524382050,2600,2600,2600,2600,0
20231124,155200,7524382050,2600,2600,2600,2600,0
20231124,155100,7524382050,2600,2600,2600,2600,0
20231124,155000,7524382050,2600,2600,2600,2600,0
20231124,154900,7524382050,2600,2600,2600,2600,0
20231124,154800,7524382050,2600,2600,2600,2600,0
20231124,154700,7524382050,2600,2600,2600,2600,0
20231124,154600,7524382050,2600,2600,2600,2600,0
20231124,154500,7524382050,2600,2600,2600,2600,0
20231124,154400,7524382050,2600,2600,2600,2600,0
20231124,154300,7524382050,2600,2600,2600,2600,0
20231124,154200,7524382050,2600,2600,2600,2600,0
20231124,154100,7524382050,2600,2600,2600,2600,0
20231124,154000,7524382050,2600,2600,2600,2600,0
20231124,153900,7524382050,2600,2600,2600,2600,0
20231124,153800,7524382050,2600,2600,2600,2600,0
20231124,153700,7524382050,2600,2600,2600,2600,0
20231124,153600,7524382050,2600,2600,2600,2600,0
20231124,153500,7524382050,2600,2600,2600,2600,0
20231124,153400,7524382050,2600,2600,2600,2600,0
20231124,153300,7524382050,2600,2600,2600,2600,0
20231124,153200,7524382050,2600,2600,2600,2600,0
20231124,153100,7524382050,2600,2600,2600,2600,0
20231124,153000,7524382050,2600,2600,2600,2600,225305
20231124,152900,6938589050,2600,2600,2600,2600,0
20231124,152800,6938589050,2600,2600,2600,2600,0
20231124,152700,6938589050,2600,2600,2600,2600,0
20231124,152600,6938589050,2600,2600,2600,2600,0
20231124,152500,6938589050,2600,2600,2600,2600,0
20231124,152400,6938589050,2600,2600,2600,2600,0
20231124,152300,6938589050,2600,2600,2600,2600,0
20231124,152200,6938589050,2600,2600,2600,2600,0
20231124,152100,6938589050,2600,2600,2600,2600,0
20231124,152000,6938589050,2600,2600,2600,2600,0
20231124,151900,6938589050,2600,2590,2610,2575,252031
20231124,151800,6284295310,2590,2570,2590,2560,152317
20231124,151700,5891615100,2570,2560,2575,2555,51849
20231124,151600,5758581015,2560,2570,2580,2560,71989
20231124,151500,5573514825,2570,2535,2575,2530,108018
20231124,151400,5296615140,2535,2540,2565,2535,38489
20231124,151300,5198500915,2540,2570,2575,2535,66737
20231124,151200,5028304710,2570,2550,2580,2550,109875
20231124,151100,4746523140,2550,2555,2565,2530,114049
20231124,151000,4455623640,2560,2545,2590,2520,253330
20231124,150900,3806616395,2540,2535,2590,2505,360034
20231124,150800,2886415180,2545,2425,2555,2425,217129
20231124,150700,2339369160,2420,2430,2430,2420,1003
20231124,150600,2336938880,2425,2425,2430,2420,4182
20231124,150500,2326801915,2430,2425,2430,2425,1691
20231124,150400,2322701235,2425,2430,2430,2425,1087
20231124,150300,2320065170,2430,2425,2430,2425,10720
20231124,150200,2294068065,2425,2430,2430,2425,1120
20231124,150100,2291350610,2435,2430,2435,2430,4
20231124,150000,2291340880,2435,2435,2435,2430,76
20231124,145900,2291155905,2435,2435,2435,2435,0
20231124,145800,2291155905,2435,2435,2435,2435,1
20231124,145700,2291153470,2435,2435,2435,2430,1108
20231124,145600,2288460875,2435,2430,2435,2430,739
20231124,145500,2286663015,2430,2430,2430,2430,139
20231124,145400,2286325245,2430,2430,2430,2430,7
20231124,145300,2286308235,2425,2430,2430,2425,48
20231124,145200,2286191680,2425,2430,2430,2425,735
20231124,145100,2284408835,2430,2425,2430,2425,511
20231124,145000,2283169610,2430,2430,2430,2425,330
20231124,144900,2282368210,2430,2430,2430,2425,1346
20231124,144800,2279097450,2430,2425,2430,2425,39
20231124,144700,2279002870,2425,2430,2430,2425,597
20231124,144600,2277552185,2430,2430,2430,2430,387
20231124,144500,2276611775,2430,2430,2430,2425,692
20231124,144400,2274930220,2430,2430,2430,2430,2463
20231124,144300,2268945130,2430,2430,2430,2430,360
20231124,144200,2268070330,2430,2430,2430,2430,998
20231124,144100,2265645190,2430,2430,2430,2430,512
20231124,144000,2264401030,2430,2430,2430,2430,1211
20231124,143900,2261458300,2430,2430,2430,2430,1730
20231124,143800,2257254400,2430,2435,2435,2430,37
20231124,143700,2257164465,2430,2430,2430,2430,94
20231124,143600,2256936045,2430,2435,2435,2430,483
20231124,143500,2255761345,2430,2430,2430,2430,101
20231124,143400,2255515915,2430,2430,2430,2430,0
20231124,143300,2255515915,2430,2435,2435,2430,614
20231124,143200,2254023845,2435,2435,2435,2435,535
20231124,143100,2252721120,2435,2430,2435,2430,23
20231124,143000,2252665215,2440,2435,2440,2435,2
20231124,142900,2252660340,2435,2435,2435,2435,5
20231124,142800,2252648165,2440,2440,2440,2440,0
20231124,142700,2252648165,2440,2440,2440,2440,5
20231124,142600,2252635965,2440,2440,2440,2440,0
20231124,142500,2252635965,2440,2440,2440,2440,0
20231124,142400,2252635965,2440,2440,2440,2440,100
20231124,142300,2252391965,2425,2425,2425,2425,1149
20231124,142200,2249605640,2425,2425,2425,2425,3035
20231124,142100,2242245765,2425,2425,2425,2425,87
20231124,142000,2242034790,2425,2435,2435,2425,1630
20231124,141900,2238078180,2430,2425,2430,2425,153
20231124,141800,2237707140,2425,2425,2425,2425,1
20231124,141700,2237704715,2420,2420,2420,2420,148
20231124,141600,2237346555,2425,2425,2425,2420,2808
20231124,141500,2230540665,2430,2430,2430,2420,655
20231124,141400,2228951865,2425,2430,2430,2425,983
20231124,141300,2226566005,2430,2430,2430,2430,276
20231124,141200,2225895325,2430,2430,2430,2430,355
20231124,141100,2225032675,2430,2425,2430,2420,3094
20231124,141000,2217532445,2420,2425,2425,2420,2643
20231124,140900,2211127835,2425,2425,2425,2425,683
20231124,140800,2209471560,2425,2435,2435,2425,5412
20231124,140700,2196347290,2440,2435,2440,2425,15032
20231124,140600,2159834775,2435,2440,2440,2435,173
20231124,140500,2159413315,2440,2440,2440,2440,6
20231124,140400,2159398675,2440,2445,2445,2440,54
20231124,140300,2159266860,2440,2435,2445,2430,14796
20231124,140200,2123215645,2435,2430,2435,2430,1638
20231124,140100,2119235280,2430,2440,2440,2430,8161
20231124,140000,2099368335,2440,2440,2440,2440,7
20231124,135900,2099351255,2435,2440,2440,2435,105
20231124,135800,2099095555,2440,2435,2440,2435,3444
20231124,135700,2090708955,2440,2435,2440,2435,1539
20231124,135600,2086959980,2435,2450,2450,2435,650
20231124,135500,2085376520,2450,2445,2450,2440,2220
20231124,135400,2079955465,2450,2445,2450,2445,768
20231124,135300,2078077650,2445,2440,2450,2440,1601
20231124,135200,2074166195,2445,2445,2445,2445,1
20231124,135100,2074163750,2440,2440,2440,2440,440
20231124,135000,2073090150,2440,2440,2445,2440,3913
20231124,134900,2063542380,2445,2440,2450,2440,158
20231124,134800,2063156815,2440,2445,2445,2440,1335
20231124,134700,2059893700,2450,2450,2450,2450,40
20231124,134600,2059795700,2450,2450,2450,2450,2
20231124,134500,2059790800,2450,2450,2450,2445,9
20231124,134400,2059768755,2450,2450,2450,2450,9
20231124,134300,2059746705,2445,2445,2445,2445,726
20231124,134200,2057971635,2450,2455,2455,2450,11
20231124,134100,2057944680,2445,2455,2455,2445,91
20231124,134000,2057722175,2450,2450,2450,2450,1003
20231124,133900,2055264825,2450,2450,2450,2450,20
20231124,133800,2055215825,2445,2445,2445,2445,396
20231124,133700,2054247605,2455,2455,2455,2455,20
20231124,133600,2054198505,2455,2455,2455,2455,0
20231124,133500,2054198505,2455,2445,2455,2445,242
20231124,133400,2053606805,2445,2450,2450,2445,1150
20231124,133300,2050790055,2450,2450,2455,2450,1501
20231124,133200,2047112600,2445,2445,2445,2445,5
20231124,133100,2047100375,2445,2445,2445,2445,79
20231124,133000,2046907220,2440,2440,2440,2440,342
20231124,132900,2046072740,2445,2445,2445,2445,25
20231124,132800,2046011615,2445,2445,2445,2445,1392
20231124,132700,2042608175,2450,2450,2450,2450,125
20231124,132600,2042301925,2455,2455,2455,2455,0
20231124,132500,2042301925,2455,2455,2455,2455,0
20231124,132400,2042301925,2455,2455,2455,2455,1
20231124,132300,2042299470,2445,2455,2455,2445,1034
20231124,132200,2039761340,2455,2455,2455,2455,40
20231124,132100,2039663140,2455,2455,2455,2445,16
20231124,132000,2039623890,2445,2445,2450,2445,773
20231124,131900,2037733655,2440,2445,2445,2440,2
20231124,131800,2037728770,2445,2440,2445,2440,123
20231124,131700,2037428590,2445,2450,2450,2445,33
20231124,131600,2037347845,2450,2455,2455,2440,1038
20231124,131500,2034814780,2440,2455,2455,2440,3062
20231124,131400,2027338675,2455,2455,2455,2455,4
20231124,131300,2027328855,2450,2455,2455,2450,88
20231124,131200,2027113230,2455,2450,2455,2450,35
20231124,131100,2027027475,2455,2455,2455,2455,11
20231124,131000,2027000470,2455,2445,2455,2440,279
20231124,130900,2026318775,2445,2445,2445,2445,1236
20231124,130800,2023296755,2455,2455,2455,2455,4
20231124,130700,2023286935,2455,2445,2455,2445,1009
20231124,130600,2020819920,2445,2445,2445,2445,1
20231124,130500,2020817475,2460,2460,2460,2460,1
20231124,130400,2020815015,2460,2450,2460,2450,875
20231124,130300,2018667395,2455,2455,2455,2455,1
20231124,130200,2018664940,2455,2450,2455,2450,4235
20231124,130100,2008289135,2450,2450,2450,2450,100
20231124,130000,2008044135,2450,2445,2450,2445,1411
20231124,125900,2004593075,2445,2450,2450,2445,3410
20231124,125800,1996244180,2455,2455,2455,2450,429
20231124,125700,1995191985,2460,2455,2460,2455,445
20231124,125600,1994099485,2460,2460,2460,2455,13
20231124,125500,1994067510,2460,2455,2460,2455,715
20231124,125400,1992308685,2460,2455,2460,2450,1220
20231124,125300,1989314130,2455,2450,2455,2450,2562
20231124,125200,1983037225,2450,2450,2450,2450,40
20231124,125100,1982939225,2450,2450,2450,2450,301
20231124,125000,1982201775,2450,2450,2455,2450,894
20231124,124900,1980011420,2455,2455,2455,2455,234
20231124,124800,1979436950,2460,2460,2460,2455,207
20231124,124700,1978928400,2460,2460,2460,2460,31
20231124,124600,1978852140,2460,2460,2460,2460,0
20231124,124500,1978852140,2460,2455,2460,2455,119
20231124,124400,1978559990,2460,2455,2460,2455,377
20231124,124300,1977634450,2465,2460,2465,2455,2236
20231124,124200,1972144710,2465,2465,2465,2465,90
20231124,124100,1971922860,2465,2465,2465,2465,0
20231124,124000,1971922860,2465,2465,2465,2465,25
20231124,123900,1971861235,2470,2470,2470,2470,0
20231124,123800,1971861235,2470,2460,2470,2455,52
20231124,123700,1971733500,2470,2460,2470,2455,1097
20231124,123600,1969040240,2470,2460,2470,2455,133
20231124,123500,1968713305,2470,2470,2470,2470,27
20231124,123400,1968646615,2465,2470,2470,2455,3436
20231124,123300,1960210760,2470,2470,2470,2455,1260
20231124,123200,1957113035,2460,2470,2470,2460,54
20231124,123100,1956980130,2470,2470,2470,2460,56
20231124,123000,1956842210,2470,2470,2470,2470,4
20231124,122900,1956832330,2470,2470,2470,2470,0
20231124,122800,1956832330,2470,2470,2470,2470,406
20231124,122700,1955829510,2470,2465,2470,2455,2648
20231124,122600,1949323700,2470,2460,2470,2460,2
20231124,122500,1949318770,2475,2465,2475,2465,1027
20231124,122400,1946784560,2470,2470,2470,2470,0
20231124,122300,1946784560,2470,2465,2470,2465,201
20231124,122200,1946289090,2465,2465,2475,2460,6463
20231124,122100,1930390010,2475,2475,2475,2475,0
20231124,122000,1930390010,2475,2475,2475,2460,3002
20231124,121900,1923001535,2470,2465,2470,2465,3127
20231124,121800,1915292870,2470,2480,2480,2465,4403
20231124,121700,1904407445,2480,2475,2480,2475,1338
20231124,121600,1901091845,2480,2475,2480,2470,3634
20231124,121500,1892109845,2475,2475,2480,2475,124
20231124,121400,1891802940,2475,2475,2480,2475,104
20231124,121300,1891545330,2480,2475,2480,2475,1484
20231124,121200,1887870495,2475,2475,2475,2475,412
20231124,121100,1886850795,2475,2470,2475,2470,232
20231124,121000,1886277745,2470,2465,2475,2465,135
20231124,120900,1885944720,2470,2470,2470,2465,782
20231124,120800,1884016890,2470,2470,2470,2465,194
20231124,120700,1883537805,2470,2470,2470,2470,55
20231124,120600,1883401955,2475,2475,2475,2465,22
20231124,120500,1883347700,2465,2465,2465,2465,1
20231124,120400,1883345235,2475,2470,2475,2470,5
20231124,120300,1883332875,2475,2475,2480,2470,1883
20231124,120200,1878672465,2480,2475,2480,2460,2592
20231124,120100,1872272705,2480,2470,2480,2465,1186
20231124,120000,1869349180,2470,2470,2470,2470,2505
20231124,115900,1863161830,2470,2470,2470,2470,0
20231124,115800,1863161830,2470,2480,2480,2470,822
20231124,115700,1861127420,2480,2480,2480,2480,3
20231124,115600,1861119980,2475,2470,2475,2470,1440
20231124,115500,1857563065,2470,2465,2470,2465,6
20231124,115400,1857548270,2470,2470,2470,2460,13860
20231124,115300,1823442795,2460,2465,2470,2460,7205
20231124,115200,1805686350,2470,2475,2475,2470,707
20231124,115100,1803940010,2475,2475,2475,2470,3766
20231124,115000,1794635480,2480,2480,2480,2480,4
20231124,114900,1794625560,2485,2485,2485,2485,0
20231124,114800,1794625560,2485,2475,2485,2475,507
20231124,114700,1793370725,2485,2485,2485,2485,0
20231124,114600,1793370725,2485,2485,2485,2485,300
20231124,114500,1792625225,2485,2480,2485,2480,2833
20231124,114400,1785589205,2480,2480,2480,2480,31
20231124,114300,1785512325,2485,2485,2485,2485,100
20231124,114200,1785263825,2485,2485,2485,2480,1356
20231124,114100,1781896665,2485,2480,2485,2470,2760
20231124,114000,1775053780,2480,2475,2480,2475,213
20231124,113900,1774526595,2475,2475,2480,2475,152
20231124,113800,1774150145,2480,2475,2480,2470,518
20231124,113700,1772868235,2480,2480,2480,2480,2
20231124,113600,1772863275,2480,2470,2480,2470,747
20231124,113500,1771016785,2470,2470,2480,2470,625
20231124,113400,1769473015,2480,2470,2480,2470,229
20231124,113300,1768907375,2480,2480,2480,2480,311
20231124,113200,1768136095,2470,2470,2480,2470,170
20231124,113100,1767715795,2485,2470,2485,2470,6050
20231124,113000,1752704240,2470,2455,2470,2455,764
20231124,112900,1750823805,2455,2460,2460,2455,1737
20231124,112800,1746559445,2460,2455,2460,2450,4807
20231124,112700,1734761355,2460,2460,2465,2455,196
20231124,112600,1734278710,2460,2460,2460,2455,120
20231124,112500,1733983975,2465,2465,2465,2455,1816
20231124,112400,1729518045,2465,2465,2465,2465,162
20231124,112300,1729118715,2465,2465,2465,2460,1555
20231124,112200,1725292965,2465,2460,2470,2460,136
20231124,112100,1724957140,2460,2470,2470,2460,1765
20231124,112000,1720610240,2470,2465,2470,2460,761
20231124,111900,1718737940,2465,2465,2465,2460,3968
20231124,111800,1708972980,2470,2465,2470,2465,220
20231124,111700,1708430605,2470,2475,2475,2470,542
20231124,111600,1707090585,2470,2465,2475,2460,1067
20231124,111500,1704464440,2465,2470,2470,2460,3300
20231124,111400,1696333930,2475,2475,2475,2470,393
20231124,111300,1695361635,2490,2460,2490,2460,8458
20231124,111200,1674468740,2460,2475,2490,2460,6686
20231124,111100,1657967130,2490,2485,2490,2480,2113
20231124,111000,1652715870,2480,2470,2480,2470,1263
20231124,110900,1649593205,2480,2475,2480,2470,1954
20231124,110800,1644756875,2480,2475,2480,2470,904
20231124,110700,1642521650,2480,2465,2480,2465,3162
20231124,110600,1634722840,2470,2480,2485,2470,8475
20231124,110500,1613742015,2485,2490,2495,2460,24950
20231124,110400,1551946435,2490,2485,2495,2480,5303
20231124,110300,1538745960,2480,2490,2490,2475,14725
20231124,110200,1502196985,2490,2510,2510,2475,37397
20231124,110100,1409115290,2510,2540,2545,2500,83755
20231124,110000,1197666825,2540,2460,2555,2460,206738
20231124,105900,676050010,2465,2460,2465,2455,1962
20231124,105800,671222620,2460,2460,2460,2445,1125
20231124,105700,668466465,2455,2455,2455,2455,410
20231124,105600,667459915,2460,2460,2460,2460,0
20231124,105500,667459915,2460,2460,2460,2460,1
20231124,105400,667457455,2450,2455,2455,2450,3048
20231124,105300,659983530,2455,2455,2455,2455,0
20231124,105200,659983530,2455,2455,2455,2455,17
20231124,105100,659941795,2455,2455,2455,2455,21
20231124,105000,659890240,2460,2460,2460,2460,0
20231124,104900,659890240,2460,2455,2460,2455,2390
20231124,104800,654022785,2455,2455,2455,2455,753
20231124,104700,652174170,2460,2465,2465,2460,62
20231124,104600,652021645,2465,2460,2465,2460,8
20231124,104500,652001960,2460,2460,2460,2460,41
20231124,104400,651901100,2465,2465,2465,2465,1
20231124,104300,651898635,2460,2465,2465,2460,1804
20231124,104200,647460515,2465,2465,2465,2465,10
20231124,104100,647435865,2465,2465,2465,2460,311
20231124,104000,646669295,2460,2460,2465,2460,381
20231124,103900,645732025,2460,2465,2465,2460,30
20231124,103800,645658125,2465,2465,2465,2460,1188
20231124,103700,642730315,2465,2465,2465,2460,1005
20231124,103600,640257990,2465,2460,2465,2455,426
20231124,103500,639210825,2465,2465,2465,2465,0
20231124,103400,639210825,2465,2465,2465,2465,0
20231124,103300,639210825,2465,2465,2465,2465,0
20231124,103200,639210825,2465,2465,2465,2465,1
20231124,103100,639208360,2465,2465,2465,2465,6
20231124,103000,639193570,2460,2460,2465,2455,1272
20231124,102900,636064955,2460,2460,2460,2460,1100
20231124,102800,633358955,2460,2460,2460,2455,261
20231124,102700,632718185,2460,2460,2460,2460,1
20231124,102600,632715725,2450,2440,2460,2440,299
20231124,102500,631983790,2440,2460,2470,2440,35156
20231124,102400,545974560,2460,2470,2470,2460,52
20231124,102300,545846440,2470,2470,2470,2470,0
20231124,102200,545846440,2470,2460,2470,2460,204
20231124,102100,545342600,2470,2465,2470,2455,3539
20231124,102000,536633120,2470,2470,2470,2465,1149
20231124,101900,533800780,2470,2470,2470,2470,286
20231124,101800,533094360,2470,2470,2470,2470,3072
20231124,101700,525506520,2475,2475,2475,2475,300
20231124,101600,524764020,2475,2475,2475,2475,287
20231124,101500,524053695,2475,2475,2475,2470,29
20231124,101400,523981995,2475,2475,2475,2475,73
20231124,101300,523801320,2475,2485,2485,2475,3115
20231124,101200,516080695,2485,2485,2485,2475,226
20231124,101100,515519345,2480,2480,2485,2475,3738
20231124,101000,506253470,2485,2490,2495,2480,19693
20231124,100900,457271295,2490,2480,2495,2480,11249
20231124,100800,429266285,2480,2475,2480,2475,3430
20231124,100700,420764085,2475,2470,2475,2470,1145
20231124,100600,417933965,2470,2470,2470,2470,1
20231124,100500,417931495,2470,2470,2470,2470,0
20231124,100400,417931495,2470,2470,2470,2470,0
20231124,100300,417931495,2470,2470,2470,2470,1
20231124,100200,417929025,2465,2475,2475,2460,3700
20231124,100100,408781420,2475,2470,2475,2470,676
20231124,100000,407108895,2470,2465,2470,2465,1113
20231124,095900,404359825,2460,2460,2460,2460,179
20231124,095800,403919485,2460,2460,2460,2460,71
20231124,095700,403744825,2455,2455,2455,2455,614
20231124,095600,402237455,2465,2460,2465,2460,900
20231124,095500,400019360,2450,2460,2460,2450,1860
20231124,095400,395449930,2460,2460,2460,2460,259
20231124,095300,394812790,2460,2460,2460,2460,101
20231124,095200,394564330,2460,2460,2465,2460,1050
20231124,095100,391976220,2455,2460,2460,2455,1818
20231124,095000,387508110,2455,2455,2455,2455,74
20231124,094900,387326440,2460,2460,2460,2460,100
20231124,094800,387080440,2455,2455,2455,2455,384
20231124,094700,386137720,2455,2460,2465,2455,694
20231124,094600,384433535,2460,2460,2460,2460,990
20231124,094500,381998135,2460,2455,2460,2455,922
20231124,094400,379733555,2455,2455,2455,2455,52
20231124,094300,379605895,2455,2455,2455,2455,233
20231124,094200,379033880,2455,2455,2455,2455,41
20231124,094100,378933225,2455,2455,2455,2455,693
20231124,094000,377231910,2460,2455,2465,2455,403
20231124,093900,376242530,2455,2460,2465,2455,1571
20231124,093800,372384135,2460,2460,2460,2460,373
20231124,093700,371466555,2455,2455,2465,2450,1134
20231124,093600,368681435,2455,2455,2455,2450,210
20231124,093500,368165920,2455,2450,2455,2450,290
20231124,093400,367454915,2450,2450,2450,2450,1
20231124,093300,367452465,2445,2450,2450,2440,411
20231124,093200,366447330,2450,2450,2450,2450,201
20231124,093100,365954880,2435,2440,2445,2435,1155
20231124,093000,363136750,2440,2440,2445,2440,1206
20231124,092900,360191835,2440,2440,2445,2440,770
20231124,092800,358312985,2440,2435,2440,2425,2193
20231124,092700,352973395,2430,2430,2430,2425,4151
20231124,092600,342887560,2430,2430,2430,2430,1377
20231124,092500,339541450,2440,2435,2440,2415,31784
20231124,092400,262399690,2435,2440,2445,2435,4817
20231124,092300,250657185,2445,2445,2445,2445,12
20231124,092200,250627845,2445,2440,2445,2435,3053
20231124,092100,243179320,2440,2440,2440,2440,303
20231124,092000,242440000,2440,2440,2445,2435,502
20231124,091900,241217265,2440,2440,2440,2435,243
20231124,091800,240624370,2435,2445,2450,2435,12082
20231124,091700,211188365,2445,2445,2445,2445,113
20231124,091600,210912080,2445,2445,2445,2445,2135
20231124,091500,205692005,2450,2445,2455,2445,1103
20231124,091400,202989160,2445,2445,2455,2445,232
20231124,091300,202420820,2445,2440,2450,2435,6042
20231124,091200,187682115,2435,2455,2455,2435,2166
20231124,091100,182397760,2440,2450,2450,2440,4715
20231124,091000,170867340,2455,2450,2455,2450,11
20231124,090900,170840360,2455,2450,2455,2445,2983
20231124,090800,163542580,2455,2450,2465,2445,986
20231124,090700,161127080,2450,2455,2465,2450,1851
20231124,090600,156576010,2455,2445,2455,2440,8328
20231124,090500,136244970,2445,2460,2460,2445,2300
20231124,090400,130610050,2455,2465,2470,2445,9976
20231124,090300,106105900,2465,2470,2470,2460,11469
20231124,090200,77834735,2465,2480,2480,2465,13434
20231124,090100,44607925,2480,2470,2480,2470,2078
20231124,090000,39462380,2475,2475,2475,2465,15077