stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,183400,5303224925,2525,2525,2525,2525,50627
20231110,183300,5303224925,2525,2525,2525,2525,0
20231110,183200,5303224925,2525,2525,2525,2525,0
20231110,183100,5303224925,2525,2525,2525,2525,0
20231110,183000,5303224925,2525,2525,2525,2525,0
20231110,182900,5303224925,2525,2525,2525,2525,0
20231110,182800,5303224925,2525,2525,2525,2525,0
20231110,182700,5303224925,2525,2525,2525,2525,0
20231110,182600,5303224925,2525,2525,2525,2525,0
20231110,182500,5303224925,2525,2525,2525,2525,0
20231110,182400,5303224925,2525,2525,2525,2525,0
20231110,182300,5303224925,2525,2525,2525,2525,0
20231110,182200,5303224925,2525,2525,2525,2525,0
20231110,182100,5303224925,2525,2525,2525,2525,0
20231110,182000,5303224925,2525,2525,2525,2525,0
20231110,181900,5303224925,2525,2525,2525,2525,0
20231110,181800,5303224925,2525,2525,2525,2525,0
20231110,181700,5303224925,2525,2525,2525,2525,0
20231110,181600,5303224925,2525,2525,2525,2525,0
20231110,181500,5303224925,2525,2525,2525,2525,0
20231110,181400,5303224925,2525,2525,2525,2525,0
20231110,181300,5303224925,2525,2525,2525,2525,0
20231110,181200,5303224925,2525,2525,2525,2525,0
20231110,181100,5303224925,2525,2525,2525,2525,0
20231110,181000,5303224925,2525,2525,2525,2525,0
20231110,180900,5303224925,2525,2525,2525,2525,0
20231110,180800,5303224925,2525,2525,2525,2525,0
20231110,180700,5303224925,2525,2525,2525,2525,0
20231110,180600,5303224925,2525,2525,2525,2525,0
20231110,180500,5303224925,2525,2525,2525,2525,0
20231110,180400,5303224925,2525,2525,2525,2525,50627
20231110,180300,5303224925,2525,2525,2525,2525,0
20231110,180200,5303224925,2525,2525,2525,2525,0
20231110,180100,5303224925,2525,2525,2525,2525,0
20231110,180000,5303224925,2525,2525,2525,2525,0
20231110,175900,5303224925,2525,2525,2525,2525,0
20231110,175800,5303224925,2525,2525,2525,2525,0
20231110,175700,5303224925,2525,2525,2525,2525,0
20231110,175600,5303224925,2525,2525,2525,2525,0
20231110,175500,5303224925,2525,2525,2525,2525,0
20231110,175400,5303224925,2525,2525,2525,2525,0
20231110,175300,5303224925,2525,2525,2525,2525,0
20231110,175200,5303224925,2525,2525,2525,2525,0
20231110,175100,5303224925,2525,2525,2525,2525,0
20231110,175000,5303224925,2525,2525,2525,2525,0
20231110,174900,5303224925,2525,2525,2525,2525,0
20231110,174800,5303224925,2525,2525,2525,2525,0
20231110,174700,5303224925,2525,2525,2525,2525,0
20231110,174600,5303224925,2525,2525,2525,2525,0
20231110,174500,5303224925,2525,2525,2525,2525,0
20231110,174400,5303224925,2525,2525,2525,2525,0
20231110,174300,5303224925,2525,2525,2525,2525,0
20231110,174200,5303224925,2525,2525,2525,2525,0
20231110,174100,5303224925,2525,2525,2525,2525,0
20231110,174000,5303224925,2525,2525,2525,2525,0
20231110,173900,5303224925,2525,2525,2525,2525,0
20231110,173800,5303224925,2525,2525,2525,2525,0
20231110,173700,5303224925,2525,2525,2525,2525,0
20231110,173600,5303224925,2525,2525,2525,2525,0
20231110,173500,5303224925,2525,2525,2525,2525,0
20231110,173400,5303224925,2525,2525,2525,2525,50627
20231110,173300,5303224925,2525,2525,2525,2525,0
20231110,173200,5303224925,2525,2525,2525,2525,0
20231110,173100,5303224925,2525,2525,2525,2525,0
20231110,173000,5303224925,2525,2525,2525,2525,0
20231110,172900,5303224925,2525,2525,2525,2525,0
20231110,172800,5303224925,2525,2525,2525,2525,0
20231110,172700,5303224925,2525,2525,2525,2525,0
20231110,172600,5303224925,2525,2525,2525,2525,0
20231110,172500,5303224925,2525,2525,2525,2525,0
20231110,172400,5303224925,2525,2525,2525,2525,0
20231110,172300,5303224925,2525,2525,2525,2525,0
20231110,172200,5303224925,2525,2525,2525,2525,0
20231110,172100,5303224925,2525,2525,2525,2525,0
20231110,172000,5303224925,2525,2525,2525,2525,0
20231110,171900,5303224925,2525,2525,2525,2525,0
20231110,171800,5303224925,2525,2525,2525,2525,0
20231110,171700,5303224925,2525,2525,2525,2525,0
20231110,171600,5303224925,2525,2525,2525,2525,0
20231110,171500,5303224925,2525,2525,2525,2525,0
20231110,171400,5303224925,2525,2525,2525,2525,0
20231110,171300,5303224925,2525,2525,2525,2525,0
20231110,171200,5303224925,2525,2525,2525,2525,0
20231110,171100,5303224925,2525,2525,2525,2525,0
20231110,171000,5303224925,2525,2525,2525,2525,0
20231110,170900,5303224925,2525,2525,2525,2525,0
20231110,170800,5303224925,2525,2525,2525,2525,0
20231110,170700,5303224925,2525,2525,2525,2525,0
20231110,170600,5303224925,2525,2525,2525,2525,0
20231110,170500,5303224925,2525,2525,2525,2525,0
20231110,170400,5303224925,2525,2525,2525,2525,50627
20231110,170300,5303224925,2525,2525,2525,2525,0
20231110,170200,5303224925,2525,2525,2525,2525,0
20231110,170100,5303224925,2525,2525,2525,2525,0
20231110,170000,5303224925,2525,2525,2525,2525,0
20231110,165900,5303224925,2525,2525,2525,2525,0
20231110,165800,5303224925,2525,2525,2525,2525,0
20231110,165700,5303224925,2525,2525,2525,2525,0
20231110,165600,5303224925,2525,2525,2525,2525,0
20231110,165500,5303224925,2525,2525,2525,2525,0
20231110,165400,5303224925,2525,2525,2525,2525,0
20231110,165300,5303224925,2525,2525,2525,2525,0
20231110,165200,5303224925,2525,2525,2525,2525,0
20231110,165100,5303224925,2525,2525,2525,2525,0
20231110,165000,5303224925,2525,2525,2525,2525,0
20231110,164900,5303224925,2525,2525,2525,2525,0
20231110,164800,5303224925,2525,2525,2525,2525,0
20231110,164700,5303224925,2525,2525,2525,2525,0
20231110,164600,5303224925,2525,2525,2525,2525,0
20231110,164500,5303224925,2525,2525,2525,2525,0
20231110,164400,5303224925,2525,2525,2525,2525,0
20231110,164300,5303224925,2525,2525,2525,2525,0
20231110,164200,5303224925,2525,2525,2525,2525,0
20231110,164100,5303224925,2525,2525,2525,2525,0
20231110,164000,5303224925,2525,2525,2525,2525,0
20231110,163900,5303224925,2525,2525,2525,2525,0
20231110,163800,5303224925,2525,2525,2525,2525,0
20231110,163700,5303224925,2525,2525,2525,2525,0
20231110,163600,5303224925,2525,2525,2525,2525,0
20231110,163500,5303224925,2525,2525,2525,2525,0
20231110,163400,5303224925,2525,2525,2525,2525,50627
20231110,163300,5303224925,2525,2525,2525,2525,0
20231110,163200,5303224925,2525,2525,2525,2525,0
20231110,163100,5303224925,2525,2525,2525,2525,0
20231110,163000,5303224925,2525,2525,2525,2525,0
20231110,162900,5303224925,2525,2525,2525,2525,0
20231110,162800,5303224925,2525,2525,2525,2525,0
20231110,162700,5303224925,2525,2525,2525,2525,0
20231110,162600,5303224925,2525,2525,2525,2525,0
20231110,162500,5303224925,2525,2525,2525,2525,0
20231110,162400,5303224925,2525,2525,2525,2525,0
20231110,162300,5303224925,2525,2525,2525,2525,0
20231110,162200,5303224925,2525,2525,2525,2525,0
20231110,162100,5303224925,2525,2525,2525,2525,0
20231110,162000,5303224925,2525,2525,2525,2525,0
20231110,161900,5303224925,2525,2525,2525,2525,0
20231110,161800,5303224925,2525,2525,2525,2525,0
20231110,161700,5303224925,2525,2525,2525,2525,0
20231110,161600,5303224925,2525,2525,2525,2525,0
20231110,161500,5303224925,2525,2525,2525,2525,0
20231110,161400,5303224925,2525,2525,2525,2525,0
20231110,161300,5303224925,2525,2525,2525,2525,0
20231110,161200,5303224925,2525,2525,2525,2525,0
20231110,161100,5303224925,2525,2525,2525,2525,0
20231110,161000,5303224925,2525,2525,2525,2525,0
20231110,160900,5303224925,2525,2525,2525,2525,0
20231110,160800,5303224925,2525,2525,2525,2525,0
20231110,160700,5303224925,2525,2525,2525,2525,0
20231110,160600,5303224925,2525,2525,2525,2525,0
20231110,160500,5303224925,2525,2525,2525,2525,0
20231110,160400,5303224925,2525,2525,2525,2525,50627
20231110,160300,5303224925,2525,2525,2525,2525,0
20231110,160200,5303224925,2525,2525,2525,2525,0
20231110,160100,5303224925,2525,2525,2525,2525,0
20231110,160000,5303224925,2525,2525,2525,2525,0
20231110,155900,5303224925,2525,2525,2525,2525,0
20231110,155800,5303224925,2525,2525,2525,2525,0
20231110,155700,5303224925,2525,2525,2525,2525,0
20231110,155600,5303224925,2525,2525,2525,2525,0
20231110,155500,5303224925,2525,2525,2525,2525,0
20231110,155400,5303224925,2525,2525,2525,2525,0
20231110,155300,5303224925,2525,2525,2525,2525,0
20231110,155200,5303224925,2525,2525,2525,2525,0
20231110,155100,5303224925,2525,2525,2525,2525,0
20231110,155000,5303224925,2525,2525,2525,2525,0
20231110,154900,5303224925,2525,2525,2525,2525,0
20231110,154800,5303224925,2525,2525,2525,2525,0
20231110,154700,5303224925,2525,2525,2525,2525,0
20231110,154600,5303224925,2525,2525,2525,2525,0
20231110,154500,5303224925,2525,2525,2525,2525,0
20231110,154400,5303224925,2525,2525,2525,2525,0
20231110,154300,5303224925,2525,2525,2525,2525,0
20231110,154200,5303224925,2525,2525,2525,2525,0
20231110,154100,5303224925,2525,2525,2525,2525,0
20231110,154000,5303224925,2525,2525,2525,2525,0
20231110,153900,5303224925,2525,2525,2525,2525,0
20231110,153800,5303224925,2525,2525,2525,2525,0
20231110,153700,5303224925,2525,2525,2525,2525,0
20231110,153600,5303224925,2525,2525,2525,2525,0
20231110,153500,5303224925,2525,2525,2525,2525,0
20231110,153400,5303224925,2525,2525,2525,2525,50627
20231110,153300,5303224925,2525,2525,2525,2525,0
20231110,153200,5303224925,2525,2525,2525,2525,0
20231110,153100,5303224925,2525,2525,2525,2525,0
20231110,153000,5303224925,2525,2525,2525,2525,50627
20231110,152900,5175391750,2530,2530,2530,2530,0
20231110,152800,5175391750,2530,2530,2530,2530,0
20231110,152700,5175391750,2530,2530,2530,2530,0
20231110,152600,5175391750,2530,2530,2530,2530,0
20231110,152500,5175391750,2530,2530,2530,2530,0
20231110,152400,5175391750,2530,2530,2530,2530,0
20231110,152300,5175391750,2530,2530,2530,2530,0
20231110,152200,5175391750,2530,2530,2530,2530,0
20231110,152100,5175391750,2530,2530,2530,2530,0
20231110,152000,5175391750,2530,2530,2530,2530,0
20231110,151900,5175391750,2530,2530,2530,2525,8000
20231110,151800,5155184770,2530,2530,2530,2525,1097
20231110,151700,5152409835,2530,2530,2530,2525,5599
20231110,151600,5138244865,2530,2525,2530,2520,9340
20231110,151500,5114701105,2525,2525,2530,2525,5608
20231110,151400,5100539630,2525,2525,2530,2525,712
20231110,151300,5098740855,2525,2525,2525,2520,2139
20231110,151200,5093342630,2525,2525,2525,2520,4648
20231110,151100,5081623315,2525,2530,2530,2525,4049
20231110,151000,5071398065,2530,2530,2530,2525,1915
20231110,150900,5066559365,2530,2530,2535,2525,11481
20231110,150800,5037540245,2530,2530,2530,2525,992
20231110,150700,5035033355,2530,2535,2535,2530,2318
20231110,150600,5029167450,2535,2530,2535,2525,15647
20231110,150500,4989542315,2530,2525,2530,2525,3042
20231110,150400,4981856815,2525,2525,2525,2525,1786
20231110,150300,4977347165,2525,2525,2525,2525,980
20231110,150200,4974872665,2525,2525,2525,2520,405
20231110,150100,4973850150,2520,2525,2525,2520,2135
20231110,150000,4968469415,2520,2530,2530,2520,2263
20231110,145900,4962762675,2520,2525,2530,2520,1606
20231110,145800,4958707345,2525,2520,2525,2520,8910
20231110,145700,4936220265,2520,2515,2525,2515,6922
20231110,145600,4918788690,2520,2525,2525,2515,11855
20231110,145500,4888887570,2525,2525,2525,2520,6567
20231110,145400,4872305910,2525,2525,2525,2525,599
20231110,145300,4870793435,2525,2520,2525,2520,1942
20231110,145200,4865891785,2520,2525,2525,2520,1919
20231110,145100,4861047310,2525,2515,2525,2515,4194
20231110,145000,4850477435,2520,2520,2520,2515,3292
20231110,144900,4842181655,2520,2520,2520,2515,407
20231110,144800,4841156065,2515,2520,2520,2515,2053
20231110,144700,4835986805,2520,2515,2520,2515,1422
20231110,144600,4832409230,2520,2515,2520,2515,220
20231110,144500,4831855845,2515,2515,2515,2515,3441
20231110,144400,4823201730,2515,2515,2515,2510,1585
20231110,144300,4819222355,2515,2515,2515,2515,1474
20231110,144200,4815515245,2515,2515,2515,2515,2240
20231110,144100,4809881645,2515,2515,2515,2515,909
20231110,144000,4807595510,2515,2515,2515,2510,879
20231110,143900,4805385545,2515,2515,2515,2515,1358
20231110,143800,4801970175,2515,2515,2520,2510,6374
20231110,143700,4785960415,2520,2515,2520,2510,1483
20231110,143600,4782231725,2515,2515,2515,2515,1211
20231110,143500,4779186060,2515,2515,2515,2515,613
20231110,143400,4777644365,2515,2515,2515,2510,4677
20231110,143300,4765901030,2515,2515,2515,2515,649
20231110,143200,4764268795,2515,2515,2515,2510,1585
20231110,143100,4760285520,2515,2520,2520,2515,3735
20231110,143000,4750888530,2520,2520,2520,2510,1713
20231110,142900,4746576575,2520,2515,2520,2515,2689
20231110,142800,4739809750,2515,2520,2520,2515,1931
20231110,142700,4734952325,2520,2525,2525,2520,4002
20231110,142600,4724862710,2525,2520,2525,2520,1791
20231110,142500,4720348710,2520,2515,2520,2510,13068
20231110,142400,4687424410,2520,2515,2520,2510,3181
20231110,142300,4679429170,2515,2515,2515,2510,576
20231110,142200,4677982800,2515,2515,2515,2510,1438
20231110,142100,4674367675,2515,2515,2515,2515,1190
20231110,142000,4671374825,2515,2505,2515,2505,2466
20231110,141900,4665185165,2510,2505,2510,2505,5222
20231110,141800,4652082945,2510,2510,2510,2510,1512
20231110,141700,4648287825,2510,2510,2510,2505,1301
20231110,141600,4645022685,2505,2510,2510,2505,6754
20231110,141500,4628074145,2510,2510,2510,2505,1814
20231110,141400,4623522920,2510,2510,2510,2505,1645
20231110,141300,4619396470,2510,2510,2510,2505,238
20231110,141200,4618799140,2510,2510,2510,2505,1028
20231110,141100,4616219440,2510,2510,2510,2510,5373
20231110,141000,4602733210,2510,2505,2510,2505,1111
20231110,140900,4599950050,2510,2510,2510,2505,2663
20231110,140800,4593271605,2510,2510,2510,2505,2817
20231110,140700,4586200990,2505,2505,2510,2505,2808
20231110,140600,4579166925,2505,2505,2505,2505,777
20231110,140500,4577220540,2505,2510,2510,2505,1053
20231110,140400,4574582740,2500,2505,2510,2500,8763
20231110,140300,4552631445,2505,2505,2510,2505,7642
20231110,140200,4533487825,2505,2510,2510,2505,926
20231110,140100,4531167715,2510,2510,2510,2505,325
20231110,140000,4530352080,2510,2510,2510,2505,7209
20231110,135900,4512287490,2510,2510,2510,2505,1422
20231110,135800,4508724760,2510,2510,2510,2505,5323
20231110,135700,4495389225,2510,2510,2510,2505,3023
20231110,135600,4487812405,2510,2510,2510,2505,11096
20231110,135500,4459996885,2510,2510,2510,2510,470
20231110,135400,4458817185,2510,2510,2510,2505,299
20231110,135300,4458067395,2510,2510,2510,2510,843
20231110,135200,4455951465,2510,2510,2510,2505,1108
20231110,135100,4453172825,2510,2510,2510,2505,2538
20231110,135000,4446812750,2510,2510,2510,2505,1465
20231110,134900,4443142750,2510,2510,2510,2505,2175
20231110,134800,4437685010,2510,2510,2510,2505,673
20231110,134700,4435996030,2510,2505,2510,2505,159
20231110,134600,4435597195,2510,2510,2510,2505,900
20231110,134500,4433341830,2510,2510,2510,2505,2199
20231110,134400,4427831715,2510,2510,2510,2505,3060
20231110,134300,4420153565,2505,2510,2510,2505,2628
20231110,134200,4413568825,2510,2505,2510,2505,175
20231110,134100,4413130075,2505,2500,2505,2500,8140
20231110,134000,4392740515,2505,2500,2505,2500,8982
20231110,133900,4370282785,2500,2505,2505,2500,512
20231110,133800,4369000930,2500,2510,2510,2500,5032
20231110,133700,4356390800,2510,2505,2510,2500,3911
20231110,133600,4346588400,2505,2505,2505,2505,3441
20231110,133500,4337968695,2505,2505,2505,2500,11228
20231110,133400,4309842565,2505,2500,2505,2500,16662
20231110,133300,4268179790,2500,2500,2505,2500,23307
20231110,133200,4209906070,2505,2510,2510,2500,17608
20231110,133100,4165859620,2505,2505,2505,2505,11364
20231110,133000,4137392800,2505,2510,2510,2505,12019
20231110,132900,4107282500,2510,2505,2510,2505,5213
20231110,132800,4094221015,2505,2505,2510,2505,16810
20231110,132700,4052111960,2505,2505,2510,2505,5264
20231110,132600,4038924970,2505,2510,2510,2505,11904
20231110,132500,4009105330,2505,2510,2510,2505,1287
20231110,132400,4005878590,2510,2510,2510,2505,10077
20231110,132300,3980623920,2510,2505,2510,2505,3488
20231110,132200,3971884770,2510,2510,2510,2505,2746
20231110,132100,3965002310,2510,2505,2510,2505,3228
20231110,132000,3956914185,2505,2510,2510,2505,2293
20231110,131900,3951167625,2510,2510,2510,2505,8674
20231110,131800,3929395995,2505,2510,2510,2505,5619
20231110,131700,3915299305,2510,2510,2510,2505,1104
20231110,131600,3912529580,2510,2510,2510,2505,1645
20231110,131500,3908406255,2505,2510,2510,2505,5068
20231110,131400,3895707145,2510,2505,2510,2505,5929
20231110,131300,3880834700,2510,2505,2510,2505,13
20231110,131200,3880802075,2510,2505,2510,2505,9195
20231110,131100,3857764495,2510,2510,2510,2505,40169
20231110,131000,3756978255,2510,2510,2510,2510,14161
20231110,130900,3721434145,2510,2510,2515,2510,1864
20231110,130800,3716755160,2515,2515,2515,2515,1142
20231110,130700,3713883030,2515,2510,2515,2510,2009
20231110,130600,3708831585,2515,2515,2515,2510,3402
20231110,130500,3700278555,2510,2515,2515,2510,5974
20231110,130400,3685283710,2515,2515,2515,2515,388
20231110,130300,3684307890,2515,2515,2515,2510,3201
20231110,130200,3676272375,2515,2515,2515,2510,1795
20231110,130100,3671758250,2515,2515,2515,2515,30
20231110,130000,3671682800,2515,2515,2515,2510,12864
20231110,125900,3639391655,2515,2515,2515,2510,9956
20231110,125800,3614364950,2515,2520,2520,2515,24498
20231110,125700,3552745020,2520,2520,2520,2520,646
20231110,125600,3551117100,2515,2525,2525,2515,898
20231110,125500,3548854005,2520,2520,2525,2520,6307
20231110,125400,3532959995,2520,2520,2525,2520,280
20231110,125300,3532254320,2520,2520,2520,2520,1803
20231110,125200,3527710760,2520,2520,2520,2515,3583
20231110,125100,3518681680,2520,2520,2520,2515,571
20231110,125000,3517242785,2515,2520,2520,2515,9452
20231110,124900,3493453510,2520,2520,2520,2515,2191
20231110,124800,3487933190,2520,2520,2520,2520,8578
20231110,124700,3466316630,2515,2520,2520,2515,3166
20231110,124600,3458340815,2520,2520,2520,2515,3795
20231110,124500,3448777420,2520,2520,2520,2515,1727
20231110,124400,3444430385,2520,2520,2520,2515,671
20231110,124300,3442740135,2520,2515,2520,2515,2315
20231110,124200,3436916720,2515,2520,2520,2515,9092
20231110,124100,3414049340,2520,2525,2525,2520,185
20231110,124000,3413583135,2515,2520,2525,2515,4135
20231110,123900,3403170530,2515,2525,2525,2515,4610
20231110,123800,3391558470,2525,2525,2525,2525,115
20231110,123700,3391268095,2525,2525,2525,2520,211
20231110,123600,3390736165,2520,2520,2520,2515,3988
20231110,123500,3380687265,2520,2520,2525,2520,792
20231110,123400,3378691405,2520,2520,2525,2520,8343
20231110,123300,3357666895,2520,2515,2520,2515,7057
20231110,123200,3339906515,2515,2520,2520,2515,2193
20231110,123100,3334380200,2520,2520,2520,2515,12784
20231110,123000,3302219270,2520,2515,2520,2515,1490
20231110,122900,3298466970,2520,2520,2520,2515,4162
20231110,122800,3287981230,2520,2525,2525,2515,5947
20231110,122700,3272989580,2520,2525,2525,2520,16887
20231110,122600,3230433140,2525,2520,2525,2520,4349
20231110,122500,3219453555,2525,2520,2525,2520,293
20231110,122400,3218714195,2520,2520,2525,2520,1539
20231110,122300,3214835235,2520,2525,2525,2520,2757
20231110,122200,3207878810,2530,2525,2530,2520,1304
20231110,122100,3204588345,2530,2520,2530,2520,1598
20231110,122000,3200561190,2520,2520,2520,2515,1128
20231110,121900,3197718895,2515,2515,2515,2515,202
20231110,121800,3197210865,2520,2520,2520,2515,2580
20231110,121700,3190713895,2520,2525,2525,2515,6468
20231110,121600,3174415425,2525,2525,2525,2520,1064
20231110,121500,3171728830,2525,2525,2525,2520,16815
20231110,121400,3129354370,2525,2525,2525,2525,932
20231110,121300,3127001070,2525,2525,2525,2520,8304
20231110,121200,3106051410,2525,2525,2530,2525,4830
20231110,121100,3093855655,2520,2525,2525,2520,392
20231110,121000,3092866680,2525,2525,2525,2520,11473
20231110,120900,3063951445,2525,2525,2525,2520,5979
20231110,120800,3048870850,2525,2525,2525,2525,0
20231110,120700,3048870850,2525,2525,2525,2520,5136
20231110,120600,3035903045,2525,2525,2525,2520,1752
20231110,120500,3031481395,2525,2525,2525,2520,3447
20231110,120400,3022794005,2525,2520,2530,2520,13552
20231110,120300,2988625920,2525,2525,2525,2520,6747
20231110,120200,2971616420,2525,2525,2525,2520,1191
20231110,120100,2968609455,2525,2525,2525,2525,2817
20231110,120000,2961496530,2525,2525,2530,2525,6111
20231110,115900,2946066230,2530,2530,2530,2525,1172
20231110,115800,2943106795,2530,2530,2530,2525,6683
20231110,115700,2926227650,2535,2535,2535,2525,44616
20231110,115600,2813357955,2535,2535,2535,2530,714
20231110,115500,2811550115,2535,2535,2535,2530,277
20231110,115400,2810848230,2535,2530,2535,2530,4486
20231110,115300,2799497755,2535,2530,2535,2530,1048
20231110,115200,2796843175,2535,2535,2535,2530,626
20231110,115100,2795256785,2535,2530,2535,2530,1084
20231110,115000,2792512715,2535,2535,2535,2530,552
20231110,114900,2791114570,2535,2535,2535,2530,2095
20231110,114800,2785813225,2535,2535,2540,2535,3269
20231110,114700,2777525800,2535,2535,2535,2535,4
20231110,114600,2777515660,2535,2535,2535,2535,1769
20231110,114500,2773031245,2535,2535,2535,2530,1513
20231110,114400,2769196690,2530,2535,2535,2530,1175
20231110,114300,2766218815,2535,2535,2535,2530,1271
20231110,114200,2762999850,2535,2530,2535,2530,340
20231110,114100,2762138645,2535,2530,2535,2530,706
20231110,114000,2760351410,2530,2535,2535,2530,1490
20231110,113900,2756580400,2535,2530,2535,2530,1048
20231110,113800,2753925690,2535,2540,2540,2535,7078
20231110,113700,2735980950,2535,2540,2540,2535,105
20231110,113600,2735714750,2535,2535,2535,2535,1150
20231110,113500,2732799500,2540,2535,2540,2535,620
20231110,113400,2731225200,2535,2535,2535,2530,4891
20231110,113300,2718838065,2535,2535,2535,2535,6015
20231110,113200,2703590040,2535,2535,2535,2530,1503
20231110,113100,2699781415,2535,2535,2535,2535,1290
20231110,113000,2696511265,2535,2535,2535,2535,722
20231110,112900,2694680995,2535,2535,2535,2535,1020
20231110,112800,2692095295,2535,2535,2535,2535,119
20231110,112700,2691793630,2535,2535,2540,2535,1336
20231110,112600,2688406815,2535,2535,2535,2530,1394
20231110,112500,2684874475,2535,2530,2535,2530,13748
20231110,112400,2650024145,2535,2530,2535,2530,1400
20231110,112300,2646481205,2535,2535,2535,2530,1334
20231110,112200,2643104875,2535,2530,2535,2530,725
20231110,112100,2641267110,2535,2540,2540,2535,5278
20231110,112000,2627886310,2540,2540,2540,2540,330
20231110,111900,2627048110,2540,2540,2540,2540,100
20231110,111800,2626794110,2535,2550,2550,2535,14663
20231110,111700,2589599485,2550,2550,2550,2545,525
20231110,111600,2588260935,2545,2550,2550,2545,325
20231110,111500,2587432685,2550,2545,2550,2540,2765
20231110,111400,2580398750,2545,2545,2545,2540,2871
20231110,111300,2573104075,2545,2545,2545,2540,2382
20231110,111200,2567042690,2540,2545,2545,2540,1133
20231110,111100,2564159355,2545,2540,2545,2540,1150
20231110,111000,2561232940,2545,2540,2545,2540,3497
20231110,110900,2552349260,2540,2540,2545,2540,2152
20231110,110800,2546881745,2545,2545,2545,2540,1355
20231110,110700,2543439550,2540,2545,2545,2540,544
20231110,110600,2542057270,2545,2545,2550,2545,2559
20231110,110500,2535544610,2545,2545,2550,2545,750
20231110,110400,2533635835,2550,2545,2550,2545,158
20231110,110300,2533232975,2545,2545,2550,2545,417
20231110,110200,2532171065,2545,2545,2545,2545,480
20231110,110100,2530949465,2545,2550,2550,2545,852
20231110,110000,2528780205,2550,2550,2550,2550,5471
20231110,105900,2514829155,2550,2545,2550,2545,321
20231110,105800,2514011505,2545,2550,2550,2545,171
20231110,105700,2513575650,2550,2545,2550,2545,1964
20231110,105600,2508576770,2545,2550,2550,2545,2885
20231110,105500,2501221590,2545,2550,2550,2545,1330
20231110,105400,2497836580,2550,2550,2550,2550,173
20231110,105300,2497395430,2550,2550,2550,2545,1200
20231110,105200,2494335445,2550,2550,2550,2545,728
20231110,105100,2492480045,2550,2540,2550,2540,4625
20231110,105000,2480709525,2545,2545,2550,2545,3141
20231110,104900,2472715360,2545,2540,2545,2540,5012
20231110,104800,2459984430,2535,2540,2540,2535,2435
20231110,104700,2453811205,2535,2535,2540,2535,260
20231110,104600,2453151835,2540,2535,2540,2535,401
20231110,104500,2452133745,2540,2540,2540,2540,625
20231110,104400,2450546245,2540,2535,2540,2525,26837
20231110,104300,2382673440,2540,2535,2540,2535,224
20231110,104200,2382105205,2540,2535,2540,2535,778
20231110,104100,2380131985,2540,2545,2545,2535,366
20231110,104000,2379201705,2540,2535,2540,2530,5115
20231110,103900,2366209720,2540,2540,2540,2530,23180
20231110,103800,2307472325,2545,2550,2550,2545,2424
20231110,103700,2301303240,2550,2545,2550,2540,1309
20231110,103600,2297973175,2545,2545,2545,2545,364
20231110,103500,2297046795,2545,2550,2550,2545,1436
20231110,103400,2293392025,2545,2550,2550,2545,762
20231110,103300,2291451515,2550,2555,2555,2550,1630
20231110,103200,2287294760,2555,2555,2560,2550,5315
20231110,103100,2273733475,2555,2560,2560,2555,2331
20231110,103000,2267772820,2555,2550,2560,2545,5721
20231110,102900,2253159510,2555,2555,2555,2550,5211
20231110,102800,2239869995,2555,2555,2560,2550,9289
20231110,102700,2216140205,2555,2560,2560,2555,2811
20231110,102600,2208955770,2560,2560,2560,2555,743
20231110,102500,2207053910,2555,2555,2555,2550,12135
20231110,102400,2176049745,2555,2550,2555,2550,577
20231110,102300,2174578310,2550,2550,2550,2545,6691
20231110,102200,2157516825,2545,2550,2550,2545,1916
20231110,102100,2152631030,2545,2545,2545,2545,5062
20231110,102000,2139748240,2545,2545,2545,2540,3845
20231110,101900,2129968035,2545,2540,2550,2540,1354
20231110,101800,2126522230,2540,2545,2545,2540,2767
20231110,101700,2119493460,2545,2540,2550,2540,11432
20231110,101600,2090345600,2545,2545,2550,2540,4702
20231110,101500,2078379455,2545,2540,2550,2540,6446
20231110,101400,2061976335,2540,2540,2540,2540,2347
20231110,101300,2056014955,2535,2535,2540,2535,2287
20231110,101200,2050216955,2535,2540,2540,2535,602
20231110,101100,2048690880,2540,2540,2540,2535,1191
20231110,101000,2045668065,2540,2545,2545,2540,965
20231110,100900,2043216785,2545,2540,2545,2540,731
20231110,100800,2041357505,2545,2540,2545,2535,4851
20231110,100700,2029034340,2540,2545,2545,2540,5874
20231110,100600,2014103625,2545,2540,2550,2540,2514
20231110,100500,2007702075,2545,2545,2550,2545,1577
20231110,100400,2003687570,2545,2550,2550,2545,707
20231110,100300,2001887200,2550,2545,2550,2540,25516
20231110,100200,1936878785,2540,2540,2540,2535,13207
20231110,100100,1903344825,2540,2535,2540,2535,4660
20231110,100000,1891526650,2540,2540,2540,2535,2340
20231110,095900,1885583200,2540,2540,2540,2535,5724
20231110,095800,1871071515,2535,2540,2540,2535,1109
20231110,095700,1868259380,2535,2540,2540,2535,4024
20231110,095600,1858047600,2535,2540,2540,2535,632
20231110,095500,1856443775,2535,2535,2540,2535,1343
20231110,095400,1853032850,2540,2540,2540,2535,2313
20231110,095300,1847168045,2540,2530,2540,2530,8255
20231110,095200,1826244875,2535,2530,2535,2525,4395
20231110,095100,1815125640,2525,2525,2530,2525,3225
20231110,095000,1806982505,2520,2525,2525,2520,1634
20231110,094900,1802859955,2520,2520,2530,2520,4528
20231110,094800,1791430640,2525,2525,2525,2520,16983
20231110,094700,1748595895,2525,2525,2525,2520,1592
20231110,094600,1744577845,2525,2525,2530,2520,756
20231110,094500,1742669940,2525,2535,2535,2520,14384
20231110,094400,1706354740,2530,2530,2530,2525,14580
20231110,094300,1669502085,2530,2525,2530,2525,6508
20231110,094200,1653066265,2525,2525,2525,2520,5697
20231110,094100,1638691350,2525,2525,2525,2520,755
20231110,094000,1636787500,2525,2525,2525,2520,2894
20231110,093900,1629485325,2520,2525,2530,2520,4891
20231110,093800,1617137445,2525,2525,2525,2520,21055
20231110,093700,1564044595,2525,2525,2525,2520,2147
20231110,093600,1558626330,2525,2525,2530,2520,6883
20231110,093500,1541251900,2525,2525,2525,2520,5092
20231110,093400,1528411225,2525,2525,2530,2520,5094
20231110,093300,1515548795,2530,2535,2535,2525,18211
20231110,093200,1469525445,2535,2535,2535,2530,1372
20231110,093100,1466048040,2530,2530,2530,2525,9619
20231110,093000,1441717220,2530,2525,2530,2525,5385
20231110,092900,1428110175,2525,2525,2530,2525,7005
20231110,092800,1410417575,2530,2530,2530,2525,8592
20231110,092700,1388717240,2530,2525,2530,2525,6365
20231110,092600,1372641945,2525,2530,2530,2525,9522
20231110,092500,1348593345,2530,2530,2530,2525,1507
20231110,092400,1344782775,2530,2530,2530,2525,19966
20231110,092300,1294367465,2525,2530,2535,2525,20043
20231110,092200,1243690540,2535,2535,2535,2525,2439
20231110,092100,1237520135,2535,2535,2535,2525,13301
20231110,092000,1203890830,2540,2540,2540,2530,26864
20231110,091900,1135889375,2540,2535,2540,2535,8460
20231110,091800,1114402980,2540,2535,2540,2535,2168
20231110,091700,1108906395,2540,2540,2540,2530,18748
20231110,091600,1061348335,2535,2545,2550,2535,30138
20231110,091500,984717120,2545,2545,2550,2545,3234
20231110,091400,976482740,2550,2550,2550,2545,5669
20231110,091300,962043980,2550,2545,2550,2540,5208
20231110,091200,948788035,2540,2540,2550,2535,14761
20231110,091100,911263035,2530,2530,2540,2530,10650
20231110,091000,884287435,2535,2535,2545,2530,45763
20231110,090900,768490760,2540,2525,2540,2525,32774
20231110,090800,685612475,2525,2540,2545,2525,54392
20231110,090700,547729795,2545,2540,2545,2540,6865
20231110,090600,530277340,2540,2540,2545,2535,8832
20231110,090500,507828525,2540,2540,2545,2535,19840
20231110,090400,457458795,2545,2550,2555,2540,39117
20231110,090300,357985710,2560,2550,2560,2545,31966
20231110,090200,276420180,2550,2550,2555,2545,15413
20231110,090100,237148680,2555,2555,2555,2540,43840
20231110,090000,125402015,2555,2570,2585,2555,47998