stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183400,6582789265,2440,2440,2440,2440,26915
20231113,183300,6582789265,2440,2440,2440,2440,0
20231113,183200,6582789265,2440,2440,2440,2440,0
20231113,183100,6582789265,2440,2440,2440,2440,0
20231113,183000,6582789265,2440,2440,2440,2440,0
20231113,182900,6582789265,2440,2440,2440,2440,0
20231113,182800,6582789265,2440,2440,2440,2440,0
20231113,182700,6582789265,2440,2440,2440,2440,0
20231113,182600,6582789265,2440,2440,2440,2440,0
20231113,182500,6582789265,2440,2440,2440,2440,0
20231113,182400,6582789265,2440,2440,2440,2440,0
20231113,182300,6582789265,2440,2440,2440,2440,0
20231113,182200,6582789265,2440,2440,2440,2440,0
20231113,182100,6582789265,2440,2440,2440,2440,0
20231113,182000,6582789265,2440,2440,2440,2440,0
20231113,181900,6582789265,2440,2440,2440,2440,0
20231113,181800,6582789265,2440,2440,2440,2440,0
20231113,181700,6582789265,2440,2440,2440,2440,0
20231113,181600,6582789265,2440,2440,2440,2440,0
20231113,181500,6582789265,2440,2440,2440,2440,0
20231113,181400,6582789265,2440,2440,2440,2440,0
20231113,181300,6582789265,2440,2440,2440,2440,0
20231113,181200,6582789265,2440,2440,2440,2440,0
20231113,181100,6582789265,2440,2440,2440,2440,0
20231113,181000,6582789265,2440,2440,2440,2440,0
20231113,180900,6582789265,2440,2440,2440,2440,0
20231113,180800,6582789265,2440,2440,2440,2440,0
20231113,180700,6582789265,2440,2440,2440,2440,0
20231113,180600,6582789265,2440,2440,2440,2440,0
20231113,180500,6582789265,2440,2440,2440,2440,0
20231113,180400,6582789265,2440,2440,2440,2440,26915
20231113,180300,6582789265,2440,2440,2440,2440,0
20231113,180200,6582789265,2440,2440,2440,2440,0
20231113,180100,6582789265,2440,2440,2440,2440,0
20231113,180000,6582789265,2440,2440,2440,2440,0
20231113,175900,6582789265,2440,2440,2440,2440,0
20231113,175800,6582789265,2440,2440,2440,2440,0
20231113,175700,6582789265,2440,2440,2440,2440,0
20231113,175600,6582789265,2440,2440,2440,2440,0
20231113,175500,6582789265,2440,2440,2440,2440,0
20231113,175400,6582789265,2440,2440,2440,2440,0
20231113,175300,6582789265,2440,2440,2440,2440,0
20231113,175200,6582789265,2440,2440,2440,2440,0
20231113,175100,6582789265,2440,2440,2440,2440,0
20231113,175000,6582789265,2440,2440,2440,2440,0
20231113,174900,6582789265,2440,2440,2440,2440,0
20231113,174800,6582789265,2440,2440,2440,2440,0
20231113,174700,6582789265,2440,2440,2440,2440,0
20231113,174600,6582789265,2440,2440,2440,2440,0
20231113,174500,6582789265,2440,2440,2440,2440,0
20231113,174400,6582789265,2440,2440,2440,2440,0
20231113,174300,6582789265,2440,2440,2440,2440,0
20231113,174200,6582789265,2440,2440,2440,2440,0
20231113,174100,6582789265,2440,2440,2440,2440,0
20231113,174000,6582789265,2440,2440,2440,2440,0
20231113,173900,6582789265,2440,2440,2440,2440,0
20231113,173800,6582789265,2440,2440,2440,2440,0
20231113,173700,6582789265,2440,2440,2440,2440,0
20231113,173600,6582789265,2440,2440,2440,2440,0
20231113,173500,6582789265,2440,2440,2440,2440,0
20231113,173400,6582789265,2440,2440,2440,2440,26915
20231113,173300,6582789265,2440,2440,2440,2440,0
20231113,173200,6582789265,2440,2440,2440,2440,0
20231113,173100,6582789265,2440,2440,2440,2440,0
20231113,173000,6582789265,2440,2440,2440,2440,0
20231113,172900,6582789265,2440,2440,2440,2440,0
20231113,172800,6582789265,2440,2440,2440,2440,0
20231113,172700,6582789265,2440,2440,2440,2440,0
20231113,172600,6582789265,2440,2440,2440,2440,0
20231113,172500,6582789265,2440,2440,2440,2440,0
20231113,172400,6582789265,2440,2440,2440,2440,0
20231113,172300,6582789265,2440,2440,2440,2440,0
20231113,172200,6582789265,2440,2440,2440,2440,0
20231113,172100,6582789265,2440,2440,2440,2440,0
20231113,172000,6582789265,2440,2440,2440,2440,0
20231113,171900,6582789265,2440,2440,2440,2440,0
20231113,171800,6582789265,2440,2440,2440,2440,0
20231113,171700,6582789265,2440,2440,2440,2440,0
20231113,171600,6582789265,2440,2440,2440,2440,0
20231113,171500,6582789265,2440,2440,2440,2440,0
20231113,171400,6582789265,2440,2440,2440,2440,0
20231113,171300,6582789265,2440,2440,2440,2440,0
20231113,171200,6582789265,2440,2440,2440,2440,0
20231113,171100,6582789265,2440,2440,2440,2440,0
20231113,171000,6582789265,2440,2440,2440,2440,0
20231113,170900,6582789265,2440,2440,2440,2440,0
20231113,170800,6582789265,2440,2440,2440,2440,0
20231113,170700,6582789265,2440,2440,2440,2440,0
20231113,170600,6582789265,2440,2440,2440,2440,0
20231113,170500,6582789265,2440,2440,2440,2440,0
20231113,170400,6582789265,2440,2440,2440,2440,26915
20231113,170300,6582789265,2440,2440,2440,2440,0
20231113,170200,6582789265,2440,2440,2440,2440,0
20231113,170100,6582789265,2440,2440,2440,2440,0
20231113,170000,6582789265,2440,2440,2440,2440,0
20231113,165900,6582789265,2440,2440,2440,2440,0
20231113,165800,6582789265,2440,2440,2440,2440,0
20231113,165700,6582789265,2440,2440,2440,2440,0
20231113,165600,6582789265,2440,2440,2440,2440,0
20231113,165500,6582789265,2440,2440,2440,2440,0
20231113,165400,6582789265,2440,2440,2440,2440,0
20231113,165300,6582789265,2440,2440,2440,2440,0
20231113,165200,6582789265,2440,2440,2440,2440,0
20231113,165100,6582789265,2440,2440,2440,2440,0
20231113,165000,6582789265,2440,2440,2440,2440,0
20231113,164900,6582789265,2440,2440,2440,2440,0
20231113,164800,6582789265,2440,2440,2440,2440,0
20231113,164700,6582789265,2440,2440,2440,2440,0
20231113,164600,6582789265,2440,2440,2440,2440,0
20231113,164500,6582789265,2440,2440,2440,2440,0
20231113,164400,6582789265,2440,2440,2440,2440,0
20231113,164300,6582789265,2440,2440,2440,2440,0
20231113,164200,6582789265,2440,2440,2440,2440,0
20231113,164100,6582789265,2440,2440,2440,2440,0
20231113,164000,6582789265,2440,2440,2440,2440,0
20231113,163900,6582789265,2440,2440,2440,2440,0
20231113,163800,6582789265,2440,2440,2440,2440,0
20231113,163700,6582789265,2440,2440,2440,2440,0
20231113,163600,6582789265,2440,2440,2440,2440,0
20231113,163500,6582789265,2440,2440,2440,2440,0
20231113,163400,6582789265,2440,2440,2440,2440,26915
20231113,163300,6582789265,2440,2440,2440,2440,0
20231113,163200,6582789265,2440,2440,2440,2440,0
20231113,163100,6582789265,2440,2440,2440,2440,0
20231113,163000,6582789265,2440,2440,2440,2440,0
20231113,162900,6582789265,2440,2440,2440,2440,0
20231113,162800,6582789265,2440,2440,2440,2440,0
20231113,162700,6582789265,2440,2440,2440,2440,0
20231113,162600,6582789265,2440,2440,2440,2440,0
20231113,162500,6582789265,2440,2440,2440,2440,0
20231113,162400,6582789265,2440,2440,2440,2440,0
20231113,162300,6582789265,2440,2440,2440,2440,0
20231113,162200,6582789265,2440,2440,2440,2440,0
20231113,162100,6582789265,2440,2440,2440,2440,0
20231113,162000,6582789265,2440,2440,2440,2440,0
20231113,161900,6582789265,2440,2440,2440,2440,0
20231113,161800,6582789265,2440,2440,2440,2440,0
20231113,161700,6582789265,2440,2440,2440,2440,0
20231113,161600,6582789265,2440,2440,2440,2440,0
20231113,161500,6582789265,2440,2440,2440,2440,0
20231113,161400,6582789265,2440,2440,2440,2440,0
20231113,161300,6582789265,2440,2440,2440,2440,0
20231113,161200,6582789265,2440,2440,2440,2440,0
20231113,161100,6582789265,2440,2440,2440,2440,0
20231113,161000,6582789265,2440,2440,2440,2440,0
20231113,160900,6582789265,2440,2440,2440,2440,0
20231113,160800,6582789265,2440,2440,2440,2440,0
20231113,160700,6582789265,2440,2440,2440,2440,0
20231113,160600,6582789265,2440,2440,2440,2440,0
20231113,160500,6582789265,2440,2440,2440,2440,0
20231113,160400,6582789265,2440,2440,2440,2440,26915
20231113,160300,6582789265,2440,2440,2440,2440,0
20231113,160200,6582789265,2440,2440,2440,2440,0
20231113,160100,6582789265,2440,2440,2440,2440,0
20231113,160000,6582789265,2440,2440,2440,2440,0
20231113,155900,6582789265,2440,2440,2440,2440,0
20231113,155800,6582789265,2440,2440,2440,2440,0
20231113,155700,6582789265,2440,2440,2440,2440,0
20231113,155600,6582789265,2440,2440,2440,2440,0
20231113,155500,6582789265,2440,2440,2440,2440,0
20231113,155400,6582789265,2440,2440,2440,2440,0
20231113,155300,6582789265,2440,2440,2440,2440,0
20231113,155200,6582789265,2440,2440,2440,2440,0
20231113,155100,6582789265,2440,2440,2440,2440,0
20231113,155000,6582789265,2440,2440,2440,2440,0
20231113,154900,6582789265,2440,2440,2440,2440,0
20231113,154800,6582789265,2440,2440,2440,2440,0
20231113,154700,6582789265,2440,2440,2440,2440,0
20231113,154600,6582789265,2440,2440,2440,2440,0
20231113,154500,6582789265,2440,2440,2440,2440,0
20231113,154400,6582789265,2440,2440,2440,2440,0
20231113,154300,6582789265,2440,2440,2440,2440,0
20231113,154200,6582789265,2440,2440,2440,2440,0
20231113,154100,6582789265,2440,2440,2440,2440,0
20231113,154000,6582789265,2440,2440,2440,2440,0
20231113,153900,6582789265,2440,2440,2440,2440,0
20231113,153800,6582789265,2440,2440,2440,2440,0
20231113,153700,6582789265,2440,2440,2440,2440,0
20231113,153600,6582789265,2440,2440,2440,2440,0
20231113,153500,6582789265,2440,2440,2440,2440,0
20231113,153400,6582789265,2440,2440,2440,2440,26915
20231113,153300,6582789265,2440,2440,2440,2440,0
20231113,153200,6582789265,2440,2440,2440,2440,0
20231113,153100,6582789265,2440,2440,2440,2440,0
20231113,153000,6582789265,2440,2440,2440,2440,26915
20231113,152900,6517116665,2445,2445,2445,2445,0
20231113,152800,6517116665,2445,2445,2445,2445,0
20231113,152700,6517116665,2445,2445,2445,2445,0
20231113,152600,6517116665,2445,2445,2445,2445,0
20231113,152500,6517116665,2445,2445,2445,2445,0
20231113,152400,6517116665,2445,2445,2445,2445,0
20231113,152300,6517116665,2445,2445,2445,2445,0
20231113,152200,6517116665,2445,2445,2445,2445,0
20231113,152100,6517116665,2445,2445,2445,2445,0
20231113,152000,6517116665,2445,2445,2445,2445,0
20231113,151900,6517116665,2445,2440,2445,2440,4902
20231113,151800,6505153065,2445,2440,2445,2440,5337
20231113,151700,6492130225,2445,2435,2445,2435,6693
20231113,151600,6475801230,2440,2440,2445,2440,27705
20231113,151500,6408198770,2440,2445,2445,2440,12042
20231113,151400,6378815490,2440,2445,2445,2440,5521
20231113,151300,6365340750,2440,2440,2445,2440,10471
20231113,151200,6339790450,2440,2440,2445,2440,11078
20231113,151100,6312758555,2440,2440,2445,2440,3591
20231113,151000,6303995825,2440,2445,2445,2440,2314
20231113,150900,6298345100,2440,2445,2445,2440,8520
20231113,150800,6277551665,2445,2440,2445,2440,2546
20231113,150700,6271336070,2440,2440,2445,2440,5839
20231113,150600,6257070055,2445,2445,2445,2440,2119
20231113,150500,6251894460,2440,2440,2445,2440,5953
20231113,150400,6237361420,2440,2440,2445,2440,8196
20231113,150300,6217359870,2440,2440,2445,2440,33874
20231113,150200,6134699270,2445,2445,2445,2440,2959
20231113,150100,6127475775,2445,2450,2450,2440,26532
20231113,150000,6062604145,2450,2450,2450,2445,5140
20231113,145900,6050014180,2450,2445,2450,2445,4320
20231113,145800,6039444005,2450,2450,2450,2445,7188
20231113,145700,6021863550,2445,2445,2450,2445,7205
20231113,145600,6004246295,2445,2450,2450,2445,4652
20231113,145500,5992871800,2445,2450,2450,2445,10949
20231113,145400,5966100570,2445,2450,2450,2445,5499
20231113,145300,5952651530,2450,2450,2450,2445,520
20231113,145200,5951379380,2450,2450,2450,2445,2472
20231113,145100,5945328480,2450,2450,2450,2445,4326
20231113,145000,5934733865,2445,2450,2450,2445,8935
20231113,144900,5912871335,2450,2455,2455,2450,2272
20231113,144800,5907304895,2450,2455,2455,2450,12351
20231113,144700,5877044240,2455,2455,2455,2450,12262
20231113,144600,5846999140,2450,2455,2455,2450,11060
20231113,144500,5819850840,2455,2460,2460,2450,10469
20231113,144400,5794151825,2460,2460,2460,2455,11393
20231113,144300,5766175075,2460,2465,2465,2460,13735
20231113,144200,5732386600,2465,2460,2465,2460,10499
20231113,144100,5706559005,2460,2460,2460,2455,1048
20231113,144000,5703981175,2460,2455,2465,2455,20383
20231113,143900,5653865005,2455,2455,2455,2455,32359
20231113,143800,5574423660,2455,2455,2455,2450,3186
20231113,143700,5566616780,2455,2455,2455,2455,2479
20231113,143600,5560530835,2455,2450,2455,2450,2819
20231113,143500,5553613970,2455,2455,2455,2450,310
20231113,143400,5552853020,2455,2455,2455,2450,1653
20231113,143300,5548799135,2450,2450,2455,2450,4195
20231113,143200,5538503740,2455,2455,2455,2450,295
20231113,143100,5537780450,2450,2450,2455,2450,1169
20231113,143000,5534916105,2455,2455,2455,2450,1850
20231113,142900,5530375190,2455,2455,2455,2450,1882
20231113,142800,5525762880,2450,2455,2455,2450,5121
20231113,142700,5513210905,2455,2455,2455,2450,6158
20231113,142600,5498120795,2455,2455,2455,2450,975
20231113,142500,5495727180,2455,2460,2460,2455,3801
20231113,142400,5486394115,2455,2455,2460,2455,491
20231113,142300,5485187900,2460,2460,2460,2455,1096
20231113,142200,5482494310,2455,2450,2460,2450,748
20231113,142100,5480656310,2450,2455,2455,2445,11587
20231113,142000,5452235025,2455,2455,2455,2450,1574
20231113,141900,5448375355,2455,2455,2455,2455,386
20231113,141800,5447427725,2455,2455,2455,2450,754
20231113,141700,5445579835,2455,2450,2455,2450,7795
20231113,141600,5426477905,2450,2450,2455,2450,10616
20231113,141500,5400468110,2450,2455,2455,2450,2492
20231113,141400,5394357610,2455,2450,2455,2450,10411
20231113,141300,5368800650,2455,2455,2455,2455,1094
20231113,141200,5366114880,2455,2455,2455,2450,3281
20231113,141100,5358063025,2450,2450,2455,2450,772
20231113,141000,5356171620,2450,2450,2450,2445,508
20231113,140900,5354928715,2450,2450,2450,2445,1485
20231113,140800,5351295465,2445,2450,2450,2445,304
20231113,140700,5350551795,2450,2450,2450,2445,3033
20231113,140600,5343120955,2450,2445,2450,2445,2452
20231113,140500,5337123930,2450,2450,2450,2450,387
20231113,140400,5336175780,2450,2450,2450,2450,734
20231113,140300,5334377480,2450,2445,2450,2445,188
20231113,140200,5333917230,2445,2450,2450,2445,1014
20231113,140100,5331436945,2445,2450,2455,2445,6978
20231113,140000,5314340595,2455,2455,2455,2450,101
20231113,135900,5314092645,2455,2455,2455,2455,458
20231113,135800,5312968255,2455,2455,2455,2450,56
20231113,135700,5312830780,2455,2455,2455,2450,176
20231113,135600,5312399185,2455,2455,2455,2450,436
20231113,135500,5311330680,2455,2450,2455,2450,2441
20231113,135400,5305350160,2450,2450,2450,2445,330
20231113,135300,5304541725,2450,2450,2450,2450,1017
20231113,135200,5302050075,2450,2445,2450,2445,4880
20231113,135100,5290112175,2450,2445,2450,2445,1308
20231113,135000,5286912955,2450,2450,2450,2445,5991
20231113,134900,5272235010,2450,2455,2455,2445,4909
20231113,134800,5260199545,2455,2455,2455,2455,308
20231113,134700,5259443405,2455,2450,2455,2450,308
20231113,134600,5258688430,2450,2450,2450,2445,2352
20231113,134500,5252926280,2450,2445,2450,2445,1103
20231113,134400,5250229365,2450,2450,2450,2440,44905
20231113,134300,5140541085,2450,2455,2455,2450,9817
20231113,134200,5116481540,2455,2455,2455,2450,40
20231113,134100,5116383405,2455,2455,2455,2455,353
20231113,134000,5115516790,2455,2455,2455,2450,3242
20231113,133900,5107570230,2455,2455,2455,2455,2583
20231113,133800,5101228965,2455,2455,2455,2455,1518
20231113,133700,5097502275,2455,2455,2455,2455,202
20231113,133600,5097006365,2455,2450,2455,2445,4234
20231113,133500,5086632425,2450,2450,2455,2450,3350
20231113,133400,5078424725,2450,2450,2450,2445,835
20231113,133300,5076380935,2450,2450,2455,2445,3943
20231113,133200,5066728090,2455,2455,2455,2450,843
20231113,133100,5064661540,2455,2455,2455,2450,459
20231113,133000,5063534830,2455,2445,2455,2445,4628
20231113,132900,5052198225,2450,2450,2450,2445,17546
20231113,132800,5009294145,2445,2450,2455,2445,1770
20231113,132700,5004957705,2450,2455,2455,2450,7082
20231113,132600,4987606420,2455,2455,2455,2450,5589
20231113,132500,4973912630,2450,2455,2455,2450,661
20231113,132400,4972290135,2455,2455,2455,2450,2579
20231113,132300,4965962980,2455,2450,2455,2450,1100
20231113,132200,4963267565,2455,2455,2455,2455,635
20231113,132100,4961708640,2455,2455,2455,2450,298
20231113,132000,4960977070,2455,2455,2455,2450,3670
20231113,131900,4951975685,2455,2450,2455,2450,2516
20231113,131800,4945798985,2455,2455,2455,2455,129
20231113,131700,4945482290,2455,2455,2455,2450,1800
20231113,131600,4941064435,2455,2455,2455,2455,644
20231113,131500,4939483415,2455,2455,2455,2450,284
20231113,131400,4938786695,2455,2450,2455,2445,2026
20231113,131300,4933822175,2450,2450,2450,2445,2301
20231113,131200,4928186495,2450,2450,2450,2445,2223
20231113,131100,4922745145,2450,2450,2450,2445,6139
20231113,131000,4907728910,2450,2450,2450,2445,713
20231113,130900,4905982640,2450,2450,2450,2450,1270
20231113,130800,4902871140,2450,2450,2450,2450,371
20231113,130700,4901962190,2450,2450,2450,2450,1021
20231113,130600,4899460740,2450,2450,2450,2445,3269
20231113,130500,4891452685,2450,2445,2450,2445,1364
20231113,130400,4888115985,2445,2445,2450,2445,4352
20231113,130300,4877465830,2450,2450,2450,2445,3462
20231113,130200,4868992750,2450,2450,2455,2450,1178
20231113,130100,4866106485,2450,2455,2455,2450,5870
20231113,130000,4851724925,2450,2455,2455,2450,932
20231113,125900,4849438310,2455,2460,2460,2450,8188
20231113,125800,4829356150,2455,2460,2465,2455,980
20231113,125700,4826945400,2460,2460,2460,2455,1289
20231113,125600,4823775065,2460,2460,2460,2455,2696
20231113,125500,4817151365,2460,2460,2460,2460,1846
20231113,125400,4812610205,2460,2460,2460,2455,3056
20231113,125300,4805102325,2460,2460,2460,2455,622
20231113,125200,4803572705,2460,2455,2460,2455,578
20231113,125100,4802151375,2460,2460,2465,2455,2604
20231113,125000,4795747510,2465,2455,2465,2455,2412
20231113,124900,4789815660,2455,2460,2460,2455,12094
20231113,124800,4760112465,2460,2455,2460,2455,3189
20231113,124700,4752278110,2460,2460,2460,2455,537
20231113,124600,4750957190,2460,2465,2465,2455,7479
20231113,124500,4732531495,2465,2465,2470,2465,241
20231113,124400,4731937270,2465,2465,2465,2465,17515
20231113,124300,4688762795,2460,2455,2460,2455,1678
20231113,124200,4684639760,2460,2460,2465,2460,3075
20231113,124100,4677074600,2460,2460,2460,2460,11568
20231113,124000,4648617320,2460,2455,2460,2455,2477
20231113,123900,4642524400,2460,2460,2460,2455,308
20231113,123800,4641767850,2460,2460,2460,2455,2308
20231113,123700,4636095195,2460,2460,2460,2455,1111
20231113,123600,4633366650,2455,2460,2460,2455,2049
20231113,123500,4628336305,2460,2455,2460,2455,5158
20231113,123400,4615673345,2455,2455,2455,2450,631
20231113,123300,4614125240,2450,2455,2455,2450,2475
20231113,123200,4608049695,2455,2450,2455,2450,582
20231113,123100,4606620910,2450,2455,2455,2450,215
20231113,123000,4606093160,2455,2450,2455,2445,7206
20231113,122900,4588440720,2450,2450,2450,2445,2963
20231113,122800,4581188825,2450,2450,2450,2445,4928
20231113,122700,4569120210,2450,2450,2450,2445,1366
20231113,122600,4565774130,2450,2445,2450,2440,2640
20231113,122500,4559316270,2440,2445,2445,2440,6598
20231113,122400,4543192790,2445,2450,2450,2445,362
20231113,122300,4542307640,2445,2440,2450,2440,4794
20231113,122200,4530590855,2445,2445,2445,2440,6535
20231113,122100,4514613780,2445,2445,2450,2445,259
20231113,122000,4513979795,2445,2450,2450,2445,1426
20231113,121900,4510490370,2450,2445,2450,2445,2208
20231113,121800,4505090770,2450,2450,2450,2445,2820
20231113,121700,4498192190,2450,2450,2450,2445,5653
20231113,121600,4484360125,2445,2450,2450,2445,667
20231113,121500,4482728500,2445,2445,2445,2445,4211
20231113,121400,4472432605,2445,2445,2445,2440,1742
20231113,121300,4468175435,2445,2440,2445,2440,567
20231113,121200,4466789255,2440,2440,2445,2440,6776
20231113,121100,4450247535,2440,2445,2445,2440,405
20231113,121000,4449259015,2440,2440,2445,2440,12399
20231113,120900,4419005225,2440,2445,2445,2440,1426
20231113,120800,4415524610,2440,2440,2445,2440,2223
20231113,120700,4410096755,2440,2440,2445,2440,1612
20231113,120600,4406161545,2445,2445,2445,2440,10884
20231113,120500,4379599095,2445,2445,2445,2440,16159
20231113,120400,4340142075,2445,2445,2450,2440,19326
20231113,120300,4292907655,2445,2450,2450,2445,6118
20231113,120200,4277947585,2450,2445,2450,2445,6932
20231113,120100,4260991815,2450,2455,2455,2445,42917
20231113,120000,4155844540,2450,2455,2455,2450,1382
20231113,115900,4152457730,2455,2455,2455,2450,1503
20231113,115800,4148774975,2450,2455,2455,2450,7706
20231113,115700,4129885955,2455,2455,2455,2450,1588
20231113,115600,4125994995,2455,2455,2455,2450,4176
20231113,115500,4115757915,2455,2455,2455,2450,2362
20231113,115400,4109968000,2455,2455,2460,2450,4387
20231113,115300,4099198745,2455,2455,2455,2455,3608
20231113,115200,4090341105,2455,2455,2455,2450,9188
20231113,115100,4067825090,2455,2460,2460,2450,4899
20231113,115000,4055802830,2460,2460,2460,2455,8463
20231113,114900,4035024950,2455,2455,2460,2455,1500
20231113,114800,4031342240,2460,2460,2460,2455,60
20231113,114700,4031194650,2460,2460,2460,2455,438
20231113,114600,4030117430,2460,2465,2465,2460,218
20231113,114500,4029581125,2465,2460,2465,2460,1004
20231113,114400,4027109650,2455,2455,2460,2455,18104
20231113,114300,3982656535,2455,2460,2465,2455,5076
20231113,114200,3970169490,2465,2465,2465,2460,2663
20231113,114100,3963617695,2465,2465,2465,2460,338
20231113,114000,3962784530,2460,2465,2465,2460,1844
20231113,113900,3958247820,2465,2465,2465,2460,2036
20231113,113800,3953229115,2465,2465,2465,2465,265
20231113,113700,3952575890,2465,2460,2465,2455,3413
20231113,113600,3944179375,2465,2465,2465,2460,396
20231113,113500,3943203735,2465,2460,2465,2460,5331
20231113,113400,3930083845,2460,2465,2465,2460,2319
20231113,113300,3924378540,2460,2465,2465,2460,3270
20231113,113200,3916333090,2465,2465,2465,2465,255
20231113,113100,3915704515,2465,2455,2465,2455,20362
20231113,113000,3865712050,2460,2465,2465,2455,11673
20231113,112900,3837004885,2465,2460,2465,2460,1164
20231113,112800,3834138120,2465,2465,2465,2460,715
20231113,112700,3832376395,2465,2465,2465,2465,1409
20231113,112600,3828903210,2465,2460,2470,2460,16049
20231113,112500,3789350380,2460,2460,2460,2455,971
20231113,112400,3786962475,2460,2455,2465,2450,22854
20231113,112300,3730899460,2460,2465,2465,2460,962
20231113,112200,3728532690,2460,2455,2460,2455,1168
20231113,112100,3725659660,2455,2460,2465,2455,2863
20231113,112000,3718617490,2465,2460,2465,2460,1021
20231113,111900,3716105445,2460,2460,2460,2455,5114
20231113,111800,3703531400,2460,2460,2460,2455,2259
20231113,111700,3697974270,2460,2455,2460,2455,1099
20231113,111600,3695270785,2455,2455,2460,2450,10970
20231113,111500,3668340650,2460,2460,2465,2460,2459
20231113,111400,3662287875,2460,2460,2465,2460,3910
20231113,111300,3652668560,2460,2455,2460,2455,1052
20231113,111200,3650084735,2460,2460,2460,2455,9180
20231113,111100,3627545870,2460,2460,2460,2460,1089
20231113,111000,3624866930,2460,2455,2460,2455,8961
20231113,110900,3602866875,2460,2455,2460,2455,1015
20231113,110800,3600371245,2460,2460,2460,2460,770
20231113,110700,3598477045,2460,2460,2460,2455,2543
20231113,110600,3592222265,2465,2460,2465,2460,3891
20231113,110500,3582650335,2460,2465,2465,2460,2597
20231113,110400,3576259940,2465,2465,2465,2455,2575
20231113,110300,3569931685,2465,2470,2470,2455,3042
20231113,110200,3562452265,2470,2455,2470,2455,14386
20231113,110100,3527059590,2455,2465,2465,2455,3653
20231113,110000,3518076485,2465,2470,2470,2460,1100
20231113,105900,3515367705,2460,2475,2475,2460,16425
20231113,105800,3474843775,2475,2480,2480,2470,9515
20231113,105700,3451251625,2480,2475,2480,2470,3220
20231113,105600,3443282005,2475,2480,2480,2475,10968
20231113,105500,3416131120,2480,2465,2480,2465,10627
20231113,105400,3389845205,2470,2465,2470,2460,5454
20231113,105300,3376390565,2465,2465,2465,2455,537
20231113,105200,3375068620,2455,2455,2465,2450,49154
20231113,105100,3254404380,2455,2450,2455,2450,4461
20231113,105000,3243453125,2455,2455,2455,2450,11070
20231113,104900,3216323845,2455,2460,2460,2455,2815
20231113,104800,3209409210,2460,2460,2460,2455,4383
20231113,104700,3198643885,2460,2455,2460,2455,7602
20231113,104600,3179979575,2455,2460,2460,2455,2633
20231113,104500,3173515150,2455,2460,2460,2450,13548
20231113,104400,3140288050,2460,2450,2460,2450,1181
20231113,104300,3137389005,2450,2455,2455,2450,5611
20231113,104200,3123624035,2450,2450,2455,2450,1190
20231113,104100,3120705905,2450,2455,2460,2450,4902
20231113,104000,3108674905,2455,2450,2455,2450,2174
20231113,103900,3103339605,2450,2455,2455,2450,2889
20231113,103800,3096247125,2455,2455,2460,2450,13940
20231113,103700,3062046475,2455,2455,2460,2455,5505
20231113,103600,3048531510,2455,2455,2460,2455,5047
20231113,103500,3036135575,2455,2460,2460,2455,2236
20231113,103400,3030645375,2460,2455,2460,2455,569
20231113,103300,3029248245,2460,2455,2460,2455,6058
20231113,103200,3014370590,2455,2455,2460,2455,4448
20231113,103100,3003450195,2460,2460,2460,2455,3882
20231113,103000,2993903025,2460,2460,2460,2455,363
20231113,102900,2993010055,2460,2455,2460,2450,10704
20231113,102800,2966733085,2455,2450,2460,2450,6717
20231113,102700,2950245345,2455,2455,2460,2450,15948
20231113,102600,2911100525,2455,2460,2460,2455,6370
20231113,102500,2895461170,2455,2455,2460,2455,1240
20231113,102400,2892414870,2460,2460,2460,2455,2259
20231113,102300,2886862685,2460,2455,2460,2455,1988
20231113,102200,2881979875,2455,2465,2465,2455,9588
20231113,102100,2858429155,2460,2470,2470,2460,8148
20231113,102000,2838364835,2470,2465,2470,2460,11225
20231113,101900,2810645605,2465,2465,2465,2460,124
20231113,101800,2810339975,2465,2465,2465,2465,1182
20231113,101700,2807426345,2465,2460,2465,2460,2367
20231113,101600,2801595415,2460,2465,2465,2455,11562
20231113,101500,2773156120,2465,2460,2465,2460,8240
20231113,101400,2752884015,2460,2465,2465,2455,5362
20231113,101300,2739704250,2465,2465,2465,2455,5443
20231113,101200,2726306010,2465,2465,2465,2455,15797
20231113,101100,2687445445,2465,2460,2465,2455,10030
20231113,101000,2662770590,2455,2455,2460,2455,17735
20231113,100900,2619206545,2460,2460,2465,2455,39371
20231113,100800,2522495945,2465,2465,2465,2460,34879
20231113,100700,2436682915,2465,2475,2475,2465,38043
20231113,100600,2342736785,2475,2485,2485,2475,90481
20231113,100500,2118602975,2485,2485,2485,2480,2916
20231113,100400,2111367400,2485,2485,2485,2480,9890
20231113,100300,2086833535,2485,2480,2485,2480,4223
20231113,100200,2076346680,2480,2485,2490,2480,7989
20231113,100100,2056510450,2485,2485,2490,2480,13953
20231113,100000,2021842150,2490,2490,2490,2485,1815
20231113,095900,2017323210,2490,2490,2490,2485,5641
20231113,095800,2003293105,2490,2490,2490,2485,6838
20231113,095700,1986284090,2490,2490,2490,2485,1931
20231113,095600,1981483550,2485,2490,2490,2485,9171
20231113,095500,1958684950,2490,2495,2495,2485,7175
20231113,095400,1940814025,2495,2485,2495,2485,1942
20231113,095300,1935977495,2485,2490,2490,2485,10279
20231113,095200,1910408055,2490,2485,2490,2485,4545
20231113,095100,1899101510,2485,2490,2495,2485,8961
20231113,095000,1876791385,2490,2485,2495,2485,9726
20231113,094900,1852575085,2485,2490,2495,2485,3382
20231113,094800,1844155905,2495,2495,2495,2485,12905
20231113,094700,1812044905,2495,2495,2495,2495,437
20231113,094600,1810954590,2490,2495,2500,2490,13413
20231113,094500,1777518225,2495,2500,2500,2495,2189
20231113,094400,1772051435,2500,2500,2500,2495,1534
20231113,094300,1768220490,2500,2500,2500,2495,4881
20231113,094200,1756018300,2505,2490,2505,2490,23136
20231113,094100,1698260245,2495,2490,2495,2485,27630
20231113,094000,1629434745,2485,2485,2490,2480,8131
20231113,093900,1609227310,2485,2485,2490,2480,16243
20231113,093800,1568872750,2485,2495,2495,2485,15791
20231113,093700,1529584795,2495,2500,2505,2490,21932
20231113,093600,1474852775,2505,2505,2505,2500,38817
20231113,093500,1377808985,2505,2505,2510,2500,3461
20231113,093400,1369151510,2510,2510,2510,2505,7001
20231113,093300,1351608505,2510,2505,2510,2500,9889
20231113,093200,1326855910,2505,2505,2510,2500,3996
20231113,093100,1316849105,2505,2505,2510,2500,14054
20231113,093000,1281686360,2510,2515,2515,2505,22310
20231113,092900,1225757120,2510,2520,2520,2510,31745
20231113,092800,1145918570,2520,2515,2520,2515,4590
20231113,092700,1134373940,2515,2520,2520,2515,2780
20231113,092600,1127368470,2520,2520,2525,2520,3975
20231113,092500,1117350330,2520,2515,2520,2515,9218
20231113,092400,1094134685,2520,2525,2530,2520,45151
20231113,092300,980243200,2525,2530,2530,2525,4464
20231113,092200,968960890,2530,2530,2535,2525,4273
20231113,092100,958157500,2525,2530,2535,2525,16129
20231113,092000,917421695,2530,2535,2535,2525,37619
20231113,091900,822212740,2540,2530,2540,2530,19670
20231113,091800,772351210,2535,2530,2535,2525,7103
20231113,091700,754360440,2525,2530,2535,2525,25184
20231113,091600,690642775,2535,2535,2535,2530,18686
20231113,091500,643324515,2530,2535,2535,2530,32716
20231113,091400,560496260,2530,2530,2535,2530,7062
20231113,091300,542609890,2535,2535,2540,2525,16173
20231113,091200,501659315,2535,2530,2535,2530,10686
20231113,091100,474593795,2530,2530,2530,2530,11717
20231113,091000,444949785,2530,2530,2530,2525,15920
20231113,090900,404682590,2530,2540,2540,2530,3315
20231113,090800,396280800,2540,2545,2545,2535,5625
20231113,090700,381996555,2545,2545,2545,2535,4935
20231113,090600,369468540,2545,2530,2550,2530,15251
20231113,090500,330791890,2530,2540,2540,2525,16174
20231113,090400,289836100,2540,2545,2550,2540,22444
20231113,090300,232706435,2545,2550,2550,2545,11478
20231113,090200,203475280,2545,2540,2550,2540,10945
20231113,090100,175598260,2555,2535,2560,2535,20926
20231113,090000,122224935,2550,2525,2555,2525,45543