stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192700,16703171390,7310,7310,7310,7310,17052
20231124,192600,16703171390,7310,7310,7310,7310,0
20231124,192500,16703171390,7310,7310,7310,7310,0
20231124,192400,16703171390,7310,7310,7310,7310,0
20231124,192300,16703171390,7310,7310,7310,7310,0
20231124,192200,16703171390,7310,7310,7310,7310,0
20231124,192100,16703171390,7310,7310,7310,7310,0
20231124,192000,16703171390,7310,7310,7310,7310,0
20231124,191900,16703171390,7310,7310,7310,7310,0
20231124,191800,16703171390,7310,7310,7310,7310,0
20231124,191700,16703171390,7310,7310,7310,7310,0
20231124,191600,16703171390,7310,7310,7310,7310,0
20231124,191500,16703171390,7310,7310,7310,7310,0
20231124,191400,16703171390,7310,7310,7310,7310,0
20231124,191300,16703171390,7310,7310,7310,7310,0
20231124,191200,16703171390,7310,7310,7310,7310,0
20231124,191100,16703171390,7310,7310,7310,7310,0
20231124,191000,16703171390,7310,7310,7310,7310,0
20231124,190900,16703171390,7310,7310,7310,7310,0
20231124,190800,16703171390,7310,7310,7310,7310,0
20231124,190700,16703171390,7310,7310,7310,7310,0
20231124,190600,16703171390,7310,7310,7310,7310,0
20231124,190500,16703171390,7310,7310,7310,7310,0
20231124,190400,16703171390,7310,7310,7310,7310,0
20231124,190300,16703171390,7310,7310,7310,7310,0
20231124,190200,16703171390,7310,7310,7310,7310,0
20231124,190100,16703171390,7310,7310,7310,7310,0
20231124,190000,16703171390,7310,7310,7310,7310,0
20231124,185900,16703171390,7310,7310,7310,7310,0
20231124,185800,16703171390,7310,7310,7310,7310,0
20231124,185700,16703171390,7310,7310,7310,7310,17052
20231124,185600,16703171390,7310,7310,7310,7310,0
20231124,185500,16703171390,7310,7310,7310,7310,0
20231124,185400,16703171390,7310,7310,7310,7310,0
20231124,185300,16703171390,7310,7310,7310,7310,0
20231124,185200,16703171390,7310,7310,7310,7310,0
20231124,185100,16703171390,7310,7310,7310,7310,0
20231124,185000,16703171390,7310,7310,7310,7310,0
20231124,184900,16703171390,7310,7310,7310,7310,0
20231124,184800,16703171390,7310,7310,7310,7310,0
20231124,184700,16703171390,7310,7310,7310,7310,0
20231124,184600,16703171390,7310,7310,7310,7310,0
20231124,184500,16703171390,7310,7310,7310,7310,0
20231124,184400,16703171390,7310,7310,7310,7310,0
20231124,184300,16703171390,7310,7310,7310,7310,0
20231124,184200,16703171390,7310,7310,7310,7310,0
20231124,184100,16703171390,7310,7310,7310,7310,0
20231124,184000,16703171390,7310,7310,7310,7310,0
20231124,183900,16703171390,7310,7310,7310,7310,0
20231124,183800,16703171390,7310,7310,7310,7310,0
20231124,183700,16703171390,7310,7310,7310,7310,0
20231124,183600,16703171390,7310,7310,7310,7310,0
20231124,183500,16703171390,7310,7310,7310,7310,0
20231124,183400,16703171390,7310,7310,7310,7310,0
20231124,183300,16703171390,7310,7310,7310,7310,0
20231124,183200,16703171390,7310,7310,7310,7310,0
20231124,183100,16703171390,7310,7310,7310,7310,0
20231124,183000,16703171390,7310,7310,7310,7310,0
20231124,182900,16703171390,7310,7310,7310,7310,0
20231124,182800,16703171390,7310,7310,7310,7310,0
20231124,182700,16703171390,7310,7310,7310,7310,17052
20231124,182600,16703171390,7310,7310,7310,7310,0
20231124,182500,16703171390,7310,7310,7310,7310,0
20231124,182400,16703171390,7310,7310,7310,7310,0
20231124,182300,16703171390,7310,7310,7310,7310,0
20231124,182200,16703171390,7310,7310,7310,7310,0
20231124,182100,16703171390,7310,7310,7310,7310,0
20231124,182000,16703171390,7310,7310,7310,7310,0
20231124,181900,16703171390,7310,7310,7310,7310,0
20231124,181800,16703171390,7310,7310,7310,7310,0
20231124,181700,16703171390,7310,7310,7310,7310,0
20231124,181600,16703171390,7310,7310,7310,7310,0
20231124,181500,16703171390,7310,7310,7310,7310,0
20231124,181400,16703171390,7310,7310,7310,7310,0
20231124,181300,16703171390,7310,7310,7310,7310,0
20231124,181200,16703171390,7310,7310,7310,7310,0
20231124,181100,16703171390,7310,7310,7310,7310,0
20231124,181000,16703171390,7310,7310,7310,7310,0
20231124,180900,16703171390,7310,7310,7310,7310,0
20231124,180800,16703171390,7310,7310,7310,7310,0
20231124,180700,16703171390,7310,7310,7310,7310,0
20231124,180600,16703171390,7310,7310,7310,7310,0
20231124,180500,16703171390,7310,7310,7310,7310,0
20231124,180400,16703171390,7310,7310,7310,7310,0
20231124,180300,16703171390,7310,7310,7310,7310,0
20231124,180200,16703171390,7310,7310,7310,7310,0
20231124,180100,16703171390,7310,7310,7310,7310,0
20231124,180000,16703171390,7310,7310,7310,7310,0
20231124,175900,16703171390,7310,7310,7310,7310,0
20231124,175800,16703171390,7310,7310,7310,7310,0
20231124,175700,16703171390,7310,7310,7310,7310,17052
20231124,175600,16703171390,7310,7310,7310,7310,0
20231124,175500,16703171390,7310,7310,7310,7310,0
20231124,175400,16703171390,7310,7310,7310,7310,0
20231124,175300,16703171390,7310,7310,7310,7310,0
20231124,175200,16703171390,7310,7310,7310,7310,0
20231124,175100,16703171390,7310,7310,7310,7310,0
20231124,175000,16703171390,7310,7310,7310,7310,0
20231124,174900,16703171390,7310,7310,7310,7310,0
20231124,174800,16703171390,7310,7310,7310,7310,0
20231124,174700,16703171390,7310,7310,7310,7310,0
20231124,174600,16703171390,7310,7310,7310,7310,0
20231124,174500,16703171390,7310,7310,7310,7310,0
20231124,174400,16703171390,7310,7310,7310,7310,0
20231124,174300,16703171390,7310,7310,7310,7310,0
20231124,174200,16703171390,7310,7310,7310,7310,0
20231124,174100,16703171390,7310,7310,7310,7310,0
20231124,174000,16703171390,7310,7310,7310,7310,0
20231124,173900,16703171390,7310,7310,7310,7310,0
20231124,173800,16703171390,7310,7310,7310,7310,0
20231124,173700,16703171390,7310,7310,7310,7310,0
20231124,173600,16703171390,7310,7310,7310,7310,0
20231124,173500,16703171390,7310,7310,7310,7310,0
20231124,173400,16703171390,7310,7310,7310,7310,0
20231124,173300,16703171390,7310,7310,7310,7310,0
20231124,173200,16703171390,7310,7310,7310,7310,0
20231124,173100,16703171390,7310,7310,7310,7310,0
20231124,173000,16703171390,7310,7310,7310,7310,0
20231124,172900,16703171390,7310,7310,7310,7310,0
20231124,172800,16703171390,7310,7310,7310,7310,0
20231124,172700,16703171390,7310,7310,7310,7310,17052
20231124,172600,16703171390,7310,7310,7310,7310,0
20231124,172500,16703171390,7310,7310,7310,7310,0
20231124,172400,16703171390,7310,7310,7310,7310,0
20231124,172300,16703171390,7310,7310,7310,7310,0
20231124,172200,16703171390,7310,7310,7310,7310,0
20231124,172100,16703171390,7310,7310,7310,7310,0
20231124,172000,16703171390,7310,7310,7310,7310,0
20231124,171900,16703171390,7310,7310,7310,7310,0
20231124,171800,16703171390,7310,7310,7310,7310,0
20231124,171700,16703171390,7310,7310,7310,7310,0
20231124,171600,16703171390,7310,7310,7310,7310,0
20231124,171500,16703171390,7310,7310,7310,7310,0
20231124,171400,16703171390,7310,7310,7310,7310,0
20231124,171300,16703171390,7310,7310,7310,7310,0
20231124,171200,16703171390,7310,7310,7310,7310,0
20231124,171100,16703171390,7310,7310,7310,7310,0
20231124,171000,16703171390,7310,7310,7310,7310,0
20231124,170900,16703171390,7310,7310,7310,7310,0
20231124,170800,16703171390,7310,7310,7310,7310,0
20231124,170700,16703171390,7310,7310,7310,7310,0
20231124,170600,16703171390,7310,7310,7310,7310,0
20231124,170500,16703171390,7310,7310,7310,7310,0
20231124,170400,16703171390,7310,7310,7310,7310,0
20231124,170300,16703171390,7310,7310,7310,7310,0
20231124,170200,16703171390,7310,7310,7310,7310,0
20231124,170100,16703171390,7310,7310,7310,7310,0
20231124,170000,16703171390,7310,7310,7310,7310,0
20231124,165900,16703171390,7310,7310,7310,7310,0
20231124,165800,16703171390,7310,7310,7310,7310,0
20231124,165700,16703171390,7310,7310,7310,7310,17052
20231124,165600,16703171390,7310,7310,7310,7310,0
20231124,165500,16703171390,7310,7310,7310,7310,0
20231124,165400,16703171390,7310,7310,7310,7310,0
20231124,165300,16703171390,7310,7310,7310,7310,0
20231124,165200,16703171390,7310,7310,7310,7310,0
20231124,165100,16703171390,7310,7310,7310,7310,0
20231124,165000,16703171390,7310,7310,7310,7310,0
20231124,164900,16703171390,7310,7310,7310,7310,0
20231124,164800,16703171390,7310,7310,7310,7310,0
20231124,164700,16703171390,7310,7310,7310,7310,0
20231124,164600,16703171390,7310,7310,7310,7310,0
20231124,164500,16703171390,7310,7310,7310,7310,0
20231124,164400,16703171390,7310,7310,7310,7310,0
20231124,164300,16703171390,7310,7310,7310,7310,0
20231124,164200,16703171390,7310,7310,7310,7310,0
20231124,164100,16703171390,7310,7310,7310,7310,0
20231124,164000,16703171390,7310,7310,7310,7310,0
20231124,163900,16703171390,7310,7310,7310,7310,0
20231124,163800,16703171390,7310,7310,7310,7310,0
20231124,163700,16703171390,7310,7310,7310,7310,0
20231124,163600,16703171390,7310,7310,7310,7310,0
20231124,163500,16703171390,7310,7310,7310,7310,0
20231124,163400,16703171390,7310,7310,7310,7310,0
20231124,163300,16703171390,7310,7310,7310,7310,0
20231124,163200,16703171390,7310,7310,7310,7310,0
20231124,163100,16703171390,7310,7310,7310,7310,0
20231124,163000,16703171390,7310,7310,7310,7310,0
20231124,162900,16703171390,7310,7310,7310,7310,0
20231124,162800,16703171390,7310,7310,7310,7310,0
20231124,162700,16703171390,7310,7310,7310,7310,17052
20231124,162600,16703171390,7310,7310,7310,7310,0
20231124,162500,16703171390,7310,7310,7310,7310,0
20231124,162400,16703171390,7310,7310,7310,7310,0
20231124,162300,16703171390,7310,7310,7310,7310,0
20231124,162200,16703171390,7310,7310,7310,7310,0
20231124,162100,16703171390,7310,7310,7310,7310,0
20231124,162000,16703171390,7310,7310,7310,7310,0
20231124,161900,16703171390,7310,7310,7310,7310,0
20231124,161800,16703171390,7310,7310,7310,7310,0
20231124,161700,16703171390,7310,7310,7310,7310,0
20231124,161600,16703171390,7310,7310,7310,7310,0
20231124,161500,16703171390,7310,7310,7310,7310,0
20231124,161400,16703171390,7310,7310,7310,7310,0
20231124,161300,16703171390,7310,7310,7310,7310,0
20231124,161200,16703171390,7310,7310,7310,7310,0
20231124,161100,16703171390,7310,7310,7310,7310,0
20231124,161000,16703171390,7310,7310,7310,7310,0
20231124,160900,16703171390,7310,7310,7310,7310,0
20231124,160800,16703171390,7310,7310,7310,7310,0
20231124,160700,16703171390,7310,7310,7310,7310,0
20231124,160600,16703171390,7310,7310,7310,7310,0
20231124,160500,16703171390,7310,7310,7310,7310,0
20231124,160400,16703171390,7310,7310,7310,7310,0
20231124,160300,16703171390,7310,7310,7310,7310,0
20231124,160200,16703171390,7310,7310,7310,7310,0
20231124,160100,16703171390,7310,7310,7310,7310,0
20231124,160000,16703171390,7310,7310,7310,7310,0
20231124,155900,16703171390,7310,7310,7310,7310,0
20231124,155800,16703171390,7310,7310,7310,7310,0
20231124,155700,16703171390,7310,7310,7310,7310,17052
20231124,155600,16703171390,7310,7310,7310,7310,0
20231124,155500,16703171390,7310,7310,7310,7310,0
20231124,155400,16703171390,7310,7310,7310,7310,0
20231124,155300,16703171390,7310,7310,7310,7310,0
20231124,155200,16703171390,7310,7310,7310,7310,0
20231124,155100,16703171390,7310,7310,7310,7310,0
20231124,155000,16703171390,7310,7310,7310,7310,0
20231124,154900,16703171390,7310,7310,7310,7310,0
20231124,154800,16703171390,7310,7310,7310,7310,0
20231124,154700,16703171390,7310,7310,7310,7310,0
20231124,154600,16703171390,7310,7310,7310,7310,0
20231124,154500,16703171390,7310,7310,7310,7310,0
20231124,154400,16703171390,7310,7310,7310,7310,0
20231124,154300,16703171390,7310,7310,7310,7310,0
20231124,154200,16703171390,7310,7310,7310,7310,0
20231124,154100,16703171390,7310,7310,7310,7310,0
20231124,154000,16703171390,7310,7310,7310,7310,0
20231124,153900,16703171390,7310,7310,7310,7310,0
20231124,153800,16703171390,7310,7310,7310,7310,0
20231124,153700,16703171390,7310,7310,7310,7310,0
20231124,153600,16703171390,7310,7310,7310,7310,0
20231124,153500,16703171390,7310,7310,7310,7310,0
20231124,153400,16703171390,7310,7310,7310,7310,0
20231124,153300,16703171390,7310,7310,7310,7310,0
20231124,153200,16703171390,7310,7310,7310,7310,0
20231124,153100,16703171390,7310,7310,7310,7310,0
20231124,153000,16703171390,7310,7310,7310,7310,17052
20231124,152900,16578521270,7320,7320,7320,7320,0
20231124,152800,16578521270,7320,7320,7320,7320,0
20231124,152700,16578521270,7320,7320,7320,7320,0
20231124,152600,16578521270,7320,7320,7320,7320,0
20231124,152500,16578521270,7320,7320,7320,7320,0
20231124,152400,16578521270,7320,7320,7320,7320,0
20231124,152300,16578521270,7320,7320,7320,7320,0
20231124,152200,16578521270,7320,7320,7320,7320,0
20231124,152100,16578521270,7320,7320,7320,7320,0
20231124,152000,16578521270,7320,7320,7320,7320,0
20231124,151900,16578521270,7320,7320,7330,7320,6006
20231124,151800,16534547460,7320,7320,7330,7320,4526
20231124,151700,16501406610,7320,7330,7340,7320,1468
20231124,151600,16490651980,7340,7340,7350,7330,3802
20231124,151500,16462766920,7350,7340,7350,7340,3329
20231124,151400,16438309910,7340,7340,7350,7340,1847
20231124,151300,16424752690,7340,7360,7360,7330,2580
20231124,151200,16405805640,7360,7380,7380,7350,3014
20231124,151100,16383612760,7380,7370,7380,7360,2606
20231124,151000,16364415730,7370,7370,7380,7360,2141
20231124,150900,16348634160,7370,7360,7370,7360,1302
20231124,150800,16339050000,7360,7370,7370,7360,1295
20231124,150700,16329516100,7370,7360,7370,7360,1623
20231124,150600,16317563470,7360,7350,7360,7350,729
20231124,150500,16312200980,7360,7350,7360,7350,496
20231124,150400,16308555240,7350,7340,7350,7340,2051
20231124,150300,16293489970,7340,7360,7360,7340,2087
20231124,150200,16278163590,7360,7330,7360,7320,4784
20231124,150100,16243047280,7320,7340,7340,7320,4835
20231124,150000,16207621390,7340,7350,7350,7330,979
20231124,145900,16200435410,7350,7340,7350,7340,3024
20231124,145800,16178237200,7340,7350,7350,7340,2327
20231124,145700,16161148490,7340,7340,7350,7330,1525
20231124,145600,16149955140,7340,7320,7340,7320,3171
20231124,145500,16126711720,7320,7320,7330,7310,3219
20231124,145400,16103138330,7330,7330,7340,7320,8503
20231124,145300,16040809100,7330,7350,7360,7330,7263
20231124,145200,15987466690,7350,7360,7360,7350,2109
20231124,145100,15971964720,7360,7360,7360,7350,3859
20231124,145000,15943571690,7360,7360,7370,7350,1885
20231124,144900,15929701370,7360,7360,7360,7360,2449
20231124,144800,15911676730,7370,7360,7380,7350,2594
20231124,144700,15892563850,7360,7350,7370,7340,2560
20231124,144600,15873730150,7340,7360,7370,7340,9803
20231124,144500,15801677450,7370,7360,7370,7350,5304
20231124,144400,15762615220,7360,7350,7370,7350,7017
20231124,144300,15711016220,7350,7360,7380,7350,14626
20231124,144200,15603372020,7370,7390,7390,7370,8860
20231124,144100,15538033180,7390,7400,7400,7370,8167
20231124,144000,15477810160,7400,7420,7430,7380,10272
20231124,143900,15401835060,7430,7390,7430,7380,17134
20231124,143800,15275040480,7380,7400,7400,7380,10090
20231124,143700,15200539890,7400,7420,7420,7400,14628
20231124,143600,15092248920,7420,7430,7450,7410,6454
20231124,143500,15044315380,7430,7440,7450,7430,8540
20231124,143400,14980786230,7440,7470,7470,7440,4945
20231124,143300,14943970970,7450,7490,7500,7450,20310
20231124,143200,14792205070,7480,7490,7500,7480,1597
20231124,143100,14780242720,7480,7500,7500,7480,5014
20231124,143000,14742685000,7510,7500,7510,7490,10698
20231124,142900,14662448320,7510,7520,7550,7500,19348
20231124,142800,14516729300,7520,7500,7520,7480,16934
20231124,142700,14389768650,7500,7490,7500,7480,6208
20231124,142600,14343312110,7480,7480,7500,7480,7911
20231124,142500,14284078200,7480,7470,7490,7460,5457
20231124,142400,14243278760,7470,7500,7500,7470,5250
20231124,142300,14204009060,7500,7470,7500,7470,4837
20231124,142200,14167789390,7470,7450,7500,7450,10257
20231124,142100,14091168750,7450,7470,7480,7450,9662
20231124,142000,14019015800,7480,7470,7480,7470,12047
20231124,141900,13928939880,7470,7530,7540,7470,9909
20231124,141800,13854679640,7530,7470,7550,7470,22716
20231124,141700,13683730610,7500,7470,7500,7440,24761
20231124,141600,13498750410,7460,7460,7480,7460,6697
20231124,141500,13448744930,7460,7460,7480,7450,6064
20231124,141400,13403451930,7450,7420,7470,7420,19555
20231124,141300,13257713200,7430,7430,7430,7410,4770
20231124,141200,13222299520,7410,7420,7440,7370,29558
20231124,141100,13003535690,7420,7430,7440,7410,9274
20231124,141000,12934686700,7420,7440,7440,7420,11957
20231124,140900,12845815780,7440,7470,7470,7420,36210
20231124,140800,12576486390,7460,7480,7520,7460,15649
20231124,140700,12459398940,7480,7480,7480,7460,9632
20231124,140600,12387486350,7480,7470,7490,7440,30793
20231124,140500,12157773300,7480,7580,7600,7470,53236
20231124,140400,11755897310,7580,7530,7590,7520,53426
20231124,140300,11351567760,7530,7490,7570,7480,40266
20231124,140200,11048557800,7500,7500,7510,7450,18322
20231124,140100,10911581220,7500,7520,7520,7500,15239
20231124,140000,10797160420,7530,7430,7540,7420,40387
20231124,135900,10494269770,7430,7460,7480,7430,15337
20231124,135800,10379729170,7480,7510,7510,7410,46497
20231124,135700,10032985810,7510,7540,7540,7490,25783
20231124,135600,9839474310,7550,7560,7570,7470,67908
20231124,135500,9329624400,7560,7650,7660,7500,75365
20231124,135400,8758325990,7640,7650,7750,7550,129525
20231124,135300,7769252190,7650,7580,7740,7570,186692
20231124,135200,6336694970,7590,7520,7770,7420,306528
20231124,135100,4006755660,7530,7220,7540,7220,130020
20231124,135000,3044847720,7210,7210,7210,7210,349
20231124,134900,3042331430,7210,7210,7210,7200,255
20231124,134800,3040493220,7190,7190,7210,7190,2821
20231124,134700,3020189980,7190,7200,7200,7190,1668
20231124,134600,3008190410,7200,7200,7200,7200,599
20231124,134500,3003877610,7200,7210,7210,7200,569
20231124,134400,2999778530,7210,7220,7220,7210,121
20231124,134300,2998905870,7220,7220,7220,7220,249
20231124,134200,2997108090,7220,7210,7220,7210,911
20231124,134100,2990530780,7210,7210,7210,7210,88
20231124,134000,2989896300,7210,7220,7220,7210,1130
20231124,133900,2981747810,7210,7230,7230,7210,780
20231124,133800,2976122200,7230,7230,7230,7220,630
20231124,133700,2971568230,7230,7230,7230,7230,2696
20231124,133600,2952076150,7230,7230,7250,7230,154
20231124,133500,2950962170,7240,7240,7250,7240,891
20231124,133400,2944505700,7240,7250,7250,7240,173
20231124,133300,2943252080,7250,7250,7250,7240,877
20231124,133200,2936895600,7240,7250,7250,7240,2449
20231124,133100,2919148700,7250,7220,7260,7210,6488
20231124,133000,2872192000,7220,7220,7220,7220,1905
20231124,132900,2858437900,7210,7220,7220,7210,210
20231124,132800,2856922700,7200,7220,7220,7200,2601
20231124,132700,2838160040,7230,7230,7230,7220,643
20231124,132600,2833512290,7230,7230,7230,7230,657
20231124,132500,2828762180,7230,7220,7240,7220,1198
20231124,132400,2820096130,7240,7260,7260,7230,7186
20231124,132300,2768002020,7260,7260,7270,7260,1574
20231124,132200,2756572470,7260,7250,7260,7250,2367
20231124,132100,2739392100,7250,7260,7270,7250,4214
20231124,132000,2708790980,7260,7250,7260,7250,2316
20231124,131900,2691993830,7250,7240,7250,7240,548
20231124,131800,2688021420,7230,7240,7260,7220,4607
20231124,131700,2654635820,7230,7200,7230,7190,18193
20231124,131600,2523460660,7190,7190,7190,7190,301
20231124,131500,2521296470,7200,7200,7200,7200,69
20231124,131400,2520799670,7200,7190,7200,7190,62
20231124,131300,2520353870,7190,7190,7190,7190,859
20231124,131200,2514177660,7190,7200,7200,7190,275
20231124,131100,2512199730,7200,7200,7200,7200,84
20231124,131000,2511594930,7200,7200,7200,7200,715
20231124,130900,2506446930,7200,7210,7210,7200,123
20231124,130800,2505561100,7200,7200,7200,7200,95
20231124,130700,2504877100,7200,7200,7200,7200,2271
20231124,130600,2488525900,7200,7200,7200,7200,236
20231124,130500,2486826700,7200,7190,7200,7190,620
20231124,130400,2482366900,7190,7190,7190,7190,365
20231124,130300,2479742550,7190,7190,7190,7190,74
20231124,130200,2479210490,7190,7190,7190,7190,664
20231124,130100,2474436330,7200,7200,7200,7200,0
20231124,130000,2474436330,7200,7200,7200,7200,25
20231124,125900,2474256330,7200,7200,7200,7200,0
20231124,125800,2474256330,7200,7200,7200,7200,159
20231124,125700,2473111530,7200,7190,7200,7190,652
20231124,125600,2468423640,7190,7190,7190,7190,43
20231124,125500,2468114470,7190,7190,7210,7180,852
20231124,125400,2461987050,7200,7200,7210,7200,415
20231124,125300,2458999010,7200,7190,7200,7190,2100
20231124,125200,2443889110,7190,7180,7190,7170,643
20231124,125100,2439276720,7180,7180,7180,7180,163
20231124,125000,2438106380,7180,7180,7180,7180,931
20231124,124900,2431421800,7180,7190,7190,7180,35
20231124,124800,2431170250,7190,7190,7190,7190,20
20231124,124700,2431026450,7200,7200,7200,7190,1072
20231124,124600,2423308100,7210,7200,7210,7200,281
20231124,124500,2421282150,7200,7220,7220,7200,934
20231124,124400,2414545650,7220,7180,7220,7180,5942
20231124,124300,2371765460,7190,7170,7190,7160,1589
20231124,124200,2360365910,7170,7170,7170,7170,766
20231124,124100,2354873690,7170,7170,7170,7170,11
20231124,124000,2354794820,7170,7160,7170,7160,421
20231124,123900,2351776460,7170,7160,7170,7150,405
20231124,123800,2348880670,7160,7160,7160,7160,636
20231124,123700,2344326910,7160,7160,7160,7160,109
20231124,123600,2343546470,7160,7160,7160,7160,182
20231124,123500,2342243350,7160,7160,7160,7160,353
20231124,123400,2339715870,7160,7170,7170,7160,431
20231124,123300,2336629900,7160,7160,7160,7160,273
20231124,123200,2334675220,7160,7160,7170,7160,432
20231124,123100,2331581100,7160,7160,7160,7160,40
20231124,123000,2331294700,7160,7160,7160,7160,322
20231124,122900,2328989180,7170,7170,7170,7170,6
20231124,122800,2328946160,7170,7170,7170,7170,1000
20231124,122700,2321776160,7170,7170,7170,7170,3
20231124,122600,2321754650,7160,7160,7160,7160,256
20231124,122500,2319921690,7160,7160,7170,7160,404
20231124,122400,2317028850,7170,7160,7170,7160,2
20231124,122300,2317014520,7160,7160,7160,7160,322
20231124,122200,2314709000,7160,7160,7160,7160,0
20231124,122100,2314709000,7160,7160,7160,7160,224
20231124,122000,2313105160,7160,7160,7160,7160,61
20231124,121900,2312668400,7170,7160,7170,7150,428
20231124,121800,2309605670,7160,7160,7160,7150,407
20231124,121700,2306692980,7160,7160,7160,7160,100
20231124,121600,2305976980,7150,7160,7160,7150,542
20231124,121500,2302098500,7160,7160,7160,7160,553
20231124,121400,2298139020,7160,7160,7160,7160,422
20231124,121300,2295117500,7160,7170,7170,7160,712
20231124,121200,2290019570,7160,7160,7160,7160,55
20231124,121100,2289625770,7160,7170,7170,7160,964
20231124,121000,2282723520,7160,7170,7170,7160,6
20231124,120900,2282680530,7160,7160,7160,7160,0
20231124,120800,2282680530,7160,7160,7160,7160,257
20231124,120700,2280840410,7160,7160,7160,7150,1391
20231124,120600,2270883170,7170,7170,7170,7170,1
20231124,120500,2270876000,7160,7160,7160,7160,119
20231124,120400,2270023960,7170,7160,7170,7160,1989
20231124,120300,2255782690,7160,7170,7170,7160,180
20231124,120200,2254493820,7170,7160,7170,7160,117
20231124,120100,2253655970,7160,7170,7170,7160,4325
20231124,120000,2222663540,7180,7170,7180,7170,304
20231124,115900,2220483850,7180,7180,7180,7180,268
20231124,115800,2218559610,7180,7180,7180,7180,100
20231124,115700,2217841610,7170,7170,7170,7170,152
20231124,115600,2216751770,7170,7180,7180,7170,198
20231124,115500,2215331690,7180,7170,7180,7170,182
20231124,115400,2214024940,7170,7180,7180,7170,1247
20231124,115300,2205073020,7180,7160,7180,7160,2423
20231124,115200,2187707030,7160,7160,7170,7160,3
20231124,115100,2187685540,7170,7160,7170,7160,230
20231124,115000,2186038730,7160,7170,7170,7160,917
20231124,114900,2179469930,7170,7170,7170,7170,582
20231124,114800,2175296990,7170,7180,7180,7170,2077
20231124,114700,2160404160,7170,7170,7170,7170,1198
20231124,114600,2151814500,7170,7170,7170,7170,138
20231124,114500,2150825040,7170,7160,7170,7160,252
20231124,114400,2149020300,7160,7160,7160,7160,0
20231124,114300,2149020300,7160,7160,7170,7160,1405
20231124,114200,2138959500,7170,7160,7170,7160,190
20231124,114100,2137598100,7160,7170,7170,7160,52
20231124,114000,2137225680,7170,7160,7170,7160,171
20231124,113900,2135999630,7170,7160,7170,7160,2030
20231124,113800,2121461880,7160,7170,7170,7160,47
20231124,113700,2121125190,7170,7170,7170,7170,929
20231124,113600,2114464260,7170,7170,7170,7170,249
20231124,113500,2112678930,7180,7170,7180,7170,83
20231124,113400,2112083100,7170,7170,7170,7170,49
20231124,113300,2111731770,7170,7180,7180,7170,270
20231124,113200,2109793220,7180,7180,7180,7180,1785
20231124,113100,2096976920,7180,7170,7180,7170,301
20231124,113000,2094818740,7170,7170,7170,7170,717
20231124,112900,2089677850,7180,7170,7180,7170,58
20231124,112800,2089261820,7170,7170,7180,7170,495
20231124,112700,2085712570,7170,7170,7170,7170,664
20231124,112600,2080951690,7170,7170,7170,7170,1000
20231124,112500,2073781690,7180,7180,7180,7180,10
20231124,112400,2073709890,7180,7160,7180,7160,1717
20231124,112300,2061399730,7160,7160,7160,7160,1074
20231124,112200,2053709890,7170,7170,7170,7170,432
20231124,112100,2050612450,7170,7160,7170,7160,42
20231124,112000,2050311460,7160,7160,7160,7160,79
20231124,111900,2049745820,7170,7170,7170,7170,12
20231124,111800,2049659780,7170,7170,7170,7170,29
20231124,111700,2049451850,7160,7170,7170,7160,8
20231124,111600,2049394550,7170,7160,7170,7150,4052
20231124,111500,2020383470,7170,7170,7170,7170,103
20231124,111400,2019644960,7170,7170,7170,7160,118
20231124,111300,2018799050,7170,7170,7170,7170,247
20231124,111200,2017028060,7170,7170,7180,7170,486
20231124,111100,2013543010,7170,7170,7170,7170,975
20231124,111000,2006552260,7180,7180,7180,7180,200
20231124,110900,2005116260,7170,7170,7170,7170,282
20231124,110800,2003094320,7180,7180,7180,7180,34
20231124,110700,2002850200,7180,7180,7180,7170,462
20231124,110600,1999534440,7180,7180,7180,7180,18
20231124,110500,1999405200,7180,7190,7190,7180,258
20231124,110400,1997552660,7190,7180,7190,7180,18
20231124,110300,1997423410,7180,7170,7180,7170,126
20231124,110200,1996519780,7170,7170,7170,7170,292
20231124,110100,1994426140,7170,7170,7170,7170,217
20231124,110000,1992870250,7170,7160,7170,7160,1504
20231124,105900,1982096880,7170,7170,7170,7170,1135
20231124,105800,1973958930,7170,7170,7170,7170,30
20231124,105700,1973743830,7180,7170,7180,7170,254
20231124,105600,1971920120,7180,7180,7180,7180,1
20231124,105500,1971912940,7170,7190,7190,7170,1001
20231124,105400,1964735690,7190,7190,7190,7170,151
20231124,105300,1963650890,7180,7180,7180,7180,101
20231124,105200,1962925710,7170,7180,7180,7170,1658
20231124,105100,1951026820,7180,7180,7180,7180,228
20231124,105000,1949389780,7180,7180,7200,7180,824
20231124,104900,1943465290,7180,7180,7180,7180,60
20231124,104800,1943034490,7190,7200,7200,7190,429
20231124,104700,1939949540,7200,7200,7200,7200,4479
20231124,104600,1907700740,7200,7200,7210,7200,337
20231124,104500,1905274140,7200,7200,7200,7200,476
20231124,104400,1901846940,7200,7190,7210,7190,1303
20231124,104300,1892473320,7190,7190,7190,7190,141
20231124,104200,1891459530,7190,7190,7190,7190,153
20231124,104100,1890359460,7200,7200,7200,7190,20
20231124,104000,1890215470,7200,7190,7200,7190,1367
20231124,103900,1880379600,7190,7170,7190,7170,147
20231124,103800,1879325570,7170,7170,7180,7160,2389
20231124,103700,1862192950,7170,7180,7190,7170,1574
20231124,103600,1850901150,7180,7190,7190,7170,931
20231124,103500,1844215910,7190,7200,7200,7190,4
20231124,103400,1844187140,7190,7170,7190,7160,3952
20231124,103300,1815833360,7170,7180,7180,7170,8
20231124,103200,1815775960,7170,7180,7180,7170,1448
20231124,103100,1805392680,7180,7190,7190,7180,2025
20231124,103000,1790853170,7190,7190,7190,7190,812
20231124,102900,1785014890,7190,7200,7200,7190,971
20231124,102800,1778025400,7200,7210,7210,7200,135
20231124,102700,1777053080,7210,7210,7220,7210,257
20231124,102600,1775200080,7220,7220,7220,7220,1042
20231124,102500,1767676840,7230,7230,7230,7230,31
20231124,102400,1767452710,7220,7230,7230,7220,2948
20231124,102300,1746165590,7230,7220,7230,7220,156
20231124,102200,1745039250,7220,7220,7230,7210,588
20231124,102100,1740792860,7230,7220,7240,7220,1545
20231124,102000,1729627210,7210,7220,7220,7210,1223
20231124,101900,1720805420,7220,7210,7220,7210,1128
20231124,101800,1712672340,7210,7210,7220,7210,441
20231124,101700,1709492670,7210,7210,7220,7210,1465
20231124,101600,1698929020,7200,7200,7200,7200,657
20231124,101500,1694198620,7190,7180,7190,7180,664
20231124,101400,1689430980,7170,7170,7170,7170,366
20231124,101300,1686806760,7170,7170,7180,7170,1074
20231124,101200,1679105530,7170,7180,7180,7170,476
20231124,101100,1675690060,7190,7170,7190,7170,492
20231124,101000,1672157600,7180,7180,7180,7170,1588
20231124,100900,1660756520,7170,7190,7190,7170,3108
20231124,100800,1638454040,7190,7170,7190,7170,1412
20231124,100700,1628313490,7180,7170,7180,7170,206
20231124,100600,1626835010,7170,7180,7190,7170,894
20231124,100500,1620424540,7190,7190,7190,7190,633
20231124,100400,1615873270,7190,7200,7210,7190,1673
20231124,100300,1603828470,7190,7200,7200,7190,596
20231124,100200,1599541660,7210,7180,7210,7180,924
20231124,100100,1592896580,7180,7180,7180,7180,802
20231124,100000,1587138220,7190,7190,7190,7180,709
20231124,095900,1582044000,7190,7200,7200,7190,539
20231124,095800,1578167990,7190,7210,7210,7190,526
20231124,095700,1574380360,7210,7190,7210,7190,944
20231124,095600,1567584130,7190,7180,7200,7180,1810
20231124,095500,1554571600,7180,7180,7190,7180,553
20231124,095400,1550600790,7190,7190,7190,7190,62
20231124,095300,1550155010,7180,7190,7190,7180,1610
20231124,095200,1538594850,7190,7190,7190,7180,76
20231124,095100,1538048480,7170,7180,7190,7170,1874
20231124,095000,1524599010,7180,7170,7180,7170,1486
20231124,094900,1513944280,7170,7190,7190,7170,6109
20231124,094800,1470114890,7190,7190,7200,7190,3942
20231124,094700,1441771320,7190,7200,7210,7190,2909
20231124,094600,1420836960,7210,7220,7220,7200,1675
20231124,094500,1408759830,7220,7230,7230,7210,6339
20231124,094400,1363003290,7230,7230,7230,7230,566
20231124,094300,1358911110,7240,7240,7240,7230,971
20231124,094200,1351887130,7240,7220,7240,7220,1894
20231124,094100,1338193290,7220,7210,7230,7210,1013
20231124,094000,1330886620,7210,7190,7210,7190,2266
20231124,093900,1314571460,7200,7180,7200,7180,1250
20231124,093800,1305583930,7190,7190,7190,7190,151
20231124,093700,1304498240,7190,7180,7190,7180,2682
20231124,093600,1285236660,7190,7190,7190,7190,31
20231124,093500,1285013770,7200,7190,7200,7180,1213
20231124,093400,1276301050,7200,7180,7200,7170,1478
20231124,093300,1265689110,7180,7190,7200,7170,4620
20231124,093200,1232510790,7190,7180,7190,7180,450
20231124,093100,1229276590,7180,7190,7190,7170,467
20231124,093000,1225925540,7180,7160,7190,7160,1004
20231124,092900,1218715430,7190,7150,7190,7150,3353
20231124,092800,1194671200,7150,7170,7170,7150,230
20231124,092700,1193024990,7170,7160,7170,7130,6363
20231124,092600,1147566470,7140,7140,7160,7130,8108
20231124,092500,1089646810,7140,7150,7150,7140,1879
20231124,092400,1076214160,7140,7140,7160,7140,3709
20231124,092300,1049725900,7140,7180,7180,7140,5606
20231124,092200,1009609350,7190,7170,7190,7170,705
20231124,092100,1004542590,7170,7150,7170,7140,6228
20231124,092000,959998860,7160,7180,7190,7160,4281
20231124,091900,929319300,7180,7200,7210,7170,3148
20231124,091800,906692480,7210,7190,7210,7190,960
20231124,091700,899775980,7190,7160,7190,7150,11667
20231124,091600,816287760,7160,7200,7210,7160,6656
20231124,091500,768492030,7200,7230,7230,7190,9791
20231124,091400,697931680,7230,7250,7260,7230,6390
20231124,091300,651638260,7250,7250,7270,7250,5127
20231124,091200,614444470,7250,7260,7260,7240,5251
20231124,091100,576362220,7260,7260,7260,7250,4335
20231124,091000,544910390,7270,7240,7280,7240,3335
20231124,090900,520701600,7230,7270,7270,7220,4095
20231124,090800,491046100,7270,7230,7280,7230,4298
20231124,090700,459860290,7230,7240,7260,7220,1698
20231124,090600,447571700,7220,7200,7260,7180,11428
20231124,090500,365016290,7190,7180,7220,7170,5175
20231124,090400,327764420,7180,7180,7180,7140,3518
20231124,090300,302576520,7150,7130,7190,7110,9548
20231124,090200,234480200,7130,7220,7220,7110,12105
20231124,090100,147939340,7220,7210,7240,7190,10506
20231124,090000,72222540,7210,7170,7230,7170,10030