stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183400,5118866060,2470,2470,2470,2470,66662
20231124,183300,5118866060,2470,2470,2470,2470,0
20231124,183200,5118866060,2470,2470,2470,2470,0
20231124,183100,5118866060,2470,2470,2470,2470,0
20231124,183000,5118866060,2470,2470,2470,2470,0
20231124,182900,5118866060,2470,2470,2470,2470,0
20231124,182800,5118866060,2470,2470,2470,2470,0
20231124,182700,5118866060,2470,2470,2470,2470,0
20231124,182600,5118866060,2470,2470,2470,2470,0
20231124,182500,5118866060,2470,2470,2470,2470,0
20231124,182400,5118866060,2470,2470,2470,2470,0
20231124,182300,5118866060,2470,2470,2470,2470,0
20231124,182200,5118866060,2470,2470,2470,2470,0
20231124,182100,5118866060,2470,2470,2470,2470,0
20231124,182000,5118866060,2470,2470,2470,2470,0
20231124,181900,5118866060,2470,2470,2470,2470,0
20231124,181800,5118866060,2470,2470,2470,2470,0
20231124,181700,5118866060,2470,2470,2470,2470,0
20231124,181600,5118866060,2470,2470,2470,2470,0
20231124,181500,5118866060,2470,2470,2470,2470,0
20231124,181400,5118866060,2470,2470,2470,2470,0
20231124,181300,5118866060,2470,2470,2470,2470,0
20231124,181200,5118866060,2470,2470,2470,2470,0
20231124,181100,5118866060,2470,2470,2470,2470,0
20231124,181000,5118866060,2470,2470,2470,2470,0
20231124,180900,5118866060,2470,2470,2470,2470,0
20231124,180800,5118866060,2470,2470,2470,2470,0
20231124,180700,5118866060,2470,2470,2470,2470,0
20231124,180600,5118866060,2470,2470,2470,2470,0
20231124,180500,5118866060,2470,2470,2470,2470,0
20231124,180400,5118866060,2470,2470,2470,2470,66662
20231124,180300,5118866060,2470,2470,2470,2470,0
20231124,180200,5118866060,2470,2470,2470,2470,0
20231124,180100,5118866060,2470,2470,2470,2470,0
20231124,180000,5118866060,2470,2470,2470,2470,0
20231124,175900,5118866060,2470,2470,2470,2470,0
20231124,175800,5118866060,2470,2470,2470,2470,0
20231124,175700,5118866060,2470,2470,2470,2470,0
20231124,175600,5118866060,2470,2470,2470,2470,0
20231124,175500,5118866060,2470,2470,2470,2470,0
20231124,175400,5118866060,2470,2470,2470,2470,0
20231124,175300,5118866060,2470,2470,2470,2470,0
20231124,175200,5118866060,2470,2470,2470,2470,0
20231124,175100,5118866060,2470,2470,2470,2470,0
20231124,175000,5118866060,2470,2470,2470,2470,0
20231124,174900,5118866060,2470,2470,2470,2470,0
20231124,174800,5118866060,2470,2470,2470,2470,0
20231124,174700,5118866060,2470,2470,2470,2470,0
20231124,174600,5118866060,2470,2470,2470,2470,0
20231124,174500,5118866060,2470,2470,2470,2470,0
20231124,174400,5118866060,2470,2470,2470,2470,0
20231124,174300,5118866060,2470,2470,2470,2470,0
20231124,174200,5118866060,2470,2470,2470,2470,0
20231124,174100,5118866060,2470,2470,2470,2470,0
20231124,174000,5118866060,2470,2470,2470,2470,0
20231124,173900,5118866060,2470,2470,2470,2470,0
20231124,173800,5118866060,2470,2470,2470,2470,0
20231124,173700,5118866060,2470,2470,2470,2470,0
20231124,173600,5118866060,2470,2470,2470,2470,0
20231124,173500,5118866060,2470,2470,2470,2470,0
20231124,173400,5118866060,2470,2470,2470,2470,66662
20231124,173300,5118866060,2470,2470,2470,2470,0
20231124,173200,5118866060,2470,2470,2470,2470,0
20231124,173100,5118866060,2470,2470,2470,2470,0
20231124,173000,5118866060,2470,2470,2470,2470,0
20231124,172900,5118866060,2470,2470,2470,2470,0
20231124,172800,5118866060,2470,2470,2470,2470,0
20231124,172700,5118866060,2470,2470,2470,2470,0
20231124,172600,5118866060,2470,2470,2470,2470,0
20231124,172500,5118866060,2470,2470,2470,2470,0
20231124,172400,5118866060,2470,2470,2470,2470,0
20231124,172300,5118866060,2470,2470,2470,2470,0
20231124,172200,5118866060,2470,2470,2470,2470,0
20231124,172100,5118866060,2470,2470,2470,2470,0
20231124,172000,5118866060,2470,2470,2470,2470,0
20231124,171900,5118866060,2470,2470,2470,2470,0
20231124,171800,5118866060,2470,2470,2470,2470,0
20231124,171700,5118866060,2470,2470,2470,2470,0
20231124,171600,5118866060,2470,2470,2470,2470,0
20231124,171500,5118866060,2470,2470,2470,2470,0
20231124,171400,5118866060,2470,2470,2470,2470,0
20231124,171300,5118866060,2470,2470,2470,2470,0
20231124,171200,5118866060,2470,2470,2470,2470,0
20231124,171100,5118866060,2470,2470,2470,2470,0
20231124,171000,5118866060,2470,2470,2470,2470,0
20231124,170900,5118866060,2470,2470,2470,2470,0
20231124,170800,5118866060,2470,2470,2470,2470,0
20231124,170700,5118866060,2470,2470,2470,2470,0
20231124,170600,5118866060,2470,2470,2470,2470,0
20231124,170500,5118866060,2470,2470,2470,2470,0
20231124,170400,5118866060,2470,2470,2470,2470,66662
20231124,170300,5118866060,2470,2470,2470,2470,0
20231124,170200,5118866060,2470,2470,2470,2470,0
20231124,170100,5118866060,2470,2470,2470,2470,0
20231124,170000,5118866060,2470,2470,2470,2470,0
20231124,165900,5118866060,2470,2470,2470,2470,0
20231124,165800,5118866060,2470,2470,2470,2470,0
20231124,165700,5118866060,2470,2470,2470,2470,0
20231124,165600,5118866060,2470,2470,2470,2470,0
20231124,165500,5118866060,2470,2470,2470,2470,0
20231124,165400,5118866060,2470,2470,2470,2470,0
20231124,165300,5118866060,2470,2470,2470,2470,0
20231124,165200,5118866060,2470,2470,2470,2470,0
20231124,165100,5118866060,2470,2470,2470,2470,0
20231124,165000,5118866060,2470,2470,2470,2470,0
20231124,164900,5118866060,2470,2470,2470,2470,0
20231124,164800,5118866060,2470,2470,2470,2470,0
20231124,164700,5118866060,2470,2470,2470,2470,0
20231124,164600,5118866060,2470,2470,2470,2470,0
20231124,164500,5118866060,2470,2470,2470,2470,0
20231124,164400,5118866060,2470,2470,2470,2470,0
20231124,164300,5118866060,2470,2470,2470,2470,0
20231124,164200,5118866060,2470,2470,2470,2470,0
20231124,164100,5118866060,2470,2470,2470,2470,0
20231124,164000,5118866060,2470,2470,2470,2470,0
20231124,163900,5118866060,2470,2470,2470,2470,0
20231124,163800,5118866060,2470,2470,2470,2470,0
20231124,163700,5118866060,2470,2470,2470,2470,0
20231124,163600,5118866060,2470,2470,2470,2470,0
20231124,163500,5118866060,2470,2470,2470,2470,0
20231124,163400,5118866060,2470,2470,2470,2470,66662
20231124,163300,5118866060,2470,2470,2470,2470,0
20231124,163200,5118866060,2470,2470,2470,2470,0
20231124,163100,5118866060,2470,2470,2470,2470,0
20231124,163000,5118866060,2470,2470,2470,2470,0
20231124,162900,5118866060,2470,2470,2470,2470,0
20231124,162800,5118866060,2470,2470,2470,2470,0
20231124,162700,5118866060,2470,2470,2470,2470,0
20231124,162600,5118866060,2470,2470,2470,2470,0
20231124,162500,5118866060,2470,2470,2470,2470,0
20231124,162400,5118866060,2470,2470,2470,2470,0
20231124,162300,5118866060,2470,2470,2470,2470,0
20231124,162200,5118866060,2470,2470,2470,2470,0
20231124,162100,5118866060,2470,2470,2470,2470,0
20231124,162000,5118866060,2470,2470,2470,2470,0
20231124,161900,5118866060,2470,2470,2470,2470,0
20231124,161800,5118866060,2470,2470,2470,2470,0
20231124,161700,5118866060,2470,2470,2470,2470,0
20231124,161600,5118866060,2470,2470,2470,2470,0
20231124,161500,5118866060,2470,2470,2470,2470,0
20231124,161400,5118866060,2470,2470,2470,2470,0
20231124,161300,5118866060,2470,2470,2470,2470,0
20231124,161200,5118866060,2470,2470,2470,2470,0
20231124,161100,5118866060,2470,2470,2470,2470,0
20231124,161000,5118866060,2470,2470,2470,2470,0
20231124,160900,5118866060,2470,2470,2470,2470,0
20231124,160800,5118866060,2470,2470,2470,2470,0
20231124,160700,5118866060,2470,2470,2470,2470,0
20231124,160600,5118866060,2470,2470,2470,2470,0
20231124,160500,5118866060,2470,2470,2470,2470,0
20231124,160400,5118866060,2470,2470,2470,2470,66662
20231124,160300,5118866060,2470,2470,2470,2470,0
20231124,160200,5118866060,2470,2470,2470,2470,0
20231124,160100,5118866060,2470,2470,2470,2470,0
20231124,160000,5118866060,2470,2470,2470,2470,0
20231124,155900,5118866060,2470,2470,2470,2470,0
20231124,155800,5118866060,2470,2470,2470,2470,0
20231124,155700,5118866060,2470,2470,2470,2470,0
20231124,155600,5118866060,2470,2470,2470,2470,0
20231124,155500,5118866060,2470,2470,2470,2470,0
20231124,155400,5118866060,2470,2470,2470,2470,0
20231124,155300,5118866060,2470,2470,2470,2470,0
20231124,155200,5118866060,2470,2470,2470,2470,0
20231124,155100,5118866060,2470,2470,2470,2470,0
20231124,155000,5118866060,2470,2470,2470,2470,0
20231124,154900,5118866060,2470,2470,2470,2470,0
20231124,154800,5118866060,2470,2470,2470,2470,0
20231124,154700,5118866060,2470,2470,2470,2470,0
20231124,154600,5118866060,2470,2470,2470,2470,0
20231124,154500,5118866060,2470,2470,2470,2470,0
20231124,154400,5118866060,2470,2470,2470,2470,0
20231124,154300,5118866060,2470,2470,2470,2470,0
20231124,154200,5118866060,2470,2470,2470,2470,0
20231124,154100,5118866060,2470,2470,2470,2470,0
20231124,154000,5118866060,2470,2470,2470,2470,0
20231124,153900,5118866060,2470,2470,2470,2470,0
20231124,153800,5118866060,2470,2470,2470,2470,0
20231124,153700,5118866060,2470,2470,2470,2470,0
20231124,153600,5118866060,2470,2470,2470,2470,0
20231124,153500,5118866060,2470,2470,2470,2470,0
20231124,153400,5118866060,2470,2470,2470,2470,66662
20231124,153300,5118866060,2470,2470,2470,2470,0
20231124,153200,5118866060,2470,2470,2470,2470,0
20231124,153100,5118866060,2470,2470,2470,2470,0
20231124,153000,5118866060,2470,2470,2470,2470,66662
20231124,152900,4954210920,2470,2470,2470,2470,0
20231124,152800,4954210920,2470,2470,2470,2470,0
20231124,152700,4954210920,2470,2470,2470,2470,0
20231124,152600,4954210920,2470,2470,2470,2470,0
20231124,152500,4954210920,2470,2470,2470,2470,0
20231124,152400,4954210920,2470,2470,2470,2470,0
20231124,152300,4954210920,2470,2470,2470,2470,0
20231124,152200,4954210920,2470,2470,2470,2470,0
20231124,152100,4954210920,2470,2470,2470,2470,0
20231124,152000,4954210920,2470,2470,2470,2470,0
20231124,151900,4954210920,2470,2460,2470,2460,7244
20231124,151800,4936359470,2465,2465,2465,2460,7892
20231124,151700,4916906505,2460,2465,2465,2460,8596
20231124,151600,4895733815,2465,2470,2470,2465,5263
20231124,151500,4882751580,2470,2465,2470,2465,5894
20231124,151400,4868203140,2465,2465,2465,2460,4300
20231124,151300,4857604640,2465,2465,2465,2460,3886
20231124,151200,4848027050,2465,2465,2465,2460,5942
20231124,151100,4833397955,2460,2460,2465,2460,1671
20231124,151000,4829281355,2465,2465,2465,2465,1698
20231124,150900,4825095785,2465,2470,2470,2465,3438
20231124,150800,4816617180,2465,2460,2465,2460,1713
20231124,150700,4812394905,2460,2465,2470,2460,11042
20231124,150600,4785230230,2465,2470,2470,2465,10850
20231124,150500,4758482480,2465,2465,2470,2465,802
20231124,150400,4756505410,2465,2465,2470,2465,3356
20231124,150300,4748232350,2465,2465,2465,2465,3570
20231124,150200,4739432300,2465,2470,2470,2465,6071
20231124,150100,4724443635,2470,2470,2470,2465,4114
20231124,150000,4714285655,2470,2465,2470,2465,837
20231124,145900,4712222350,2465,2465,2470,2465,7002
20231124,145800,4694934265,2470,2465,2470,2460,12027
20231124,145700,4665265965,2460,2460,2465,2460,2148
20231124,145600,4659981325,2460,2470,2470,2460,2202
20231124,145500,4654552530,2470,2465,2470,2460,5309
20231124,145400,4641467270,2465,2470,2470,2465,3249
20231124,145300,4633444780,2470,2465,2470,2465,10415
20231124,145200,4607769805,2465,2465,2465,2460,2136
20231124,145100,4602507370,2465,2465,2470,2465,6743
20231124,145000,4585885245,2465,2470,2470,2465,6394
20231124,144900,4570123100,2470,2465,2470,2465,4274
20231124,144800,4559569325,2465,2470,2470,2465,1601
20231124,144700,4555615145,2470,2470,2475,2470,9948
20231124,144600,4531043025,2470,2470,2470,2465,3947
20231124,144500,4521298610,2470,2465,2470,2465,7874
20231124,144400,4501887320,2465,2460,2465,2460,7301
20231124,144300,4483897605,2460,2470,2470,2460,12343
20231124,144200,4453472745,2470,2475,2475,2470,14908
20231124,144100,4416634880,2475,2475,2480,2470,15525
20231124,144000,4378214530,2475,2475,2475,2470,8430
20231124,143900,4357367020,2475,2475,2480,2475,16960
20231124,143800,4315340015,2475,2480,2480,2475,5503
20231124,143700,4301696880,2480,2475,2480,2475,29551
20231124,143600,4228480870,2475,2485,2490,2475,54112
20231124,143500,4094160870,2485,2470,2490,2465,40766
20231124,143400,3993094135,2470,2455,2470,2455,14778
20231124,143300,3956668430,2455,2450,2460,2450,19992
20231124,143200,3907554235,2450,2445,2455,2440,30879
20231124,143100,3831962580,2445,2445,2445,2440,697
20231124,143000,3830259665,2440,2440,2445,2440,7686
20231124,142900,3811505810,2440,2435,2440,2430,11125
20231124,142800,3784360990,2435,2435,2435,2435,1461
20231124,142700,3780803455,2435,2435,2440,2430,12755
20231124,142600,3749712515,2435,2435,2435,2430,33940
20231124,142500,3667073095,2430,2430,2430,2430,1452
20231124,142400,3663544735,2430,2430,2435,2430,7993
20231124,142300,3644115645,2430,2430,2430,2430,2023
20231124,142200,3639199755,2435,2430,2435,2430,2588
20231124,142100,3632910590,2430,2430,2430,2430,1033
20231124,142000,3630400400,2430,2435,2435,2430,547
20231124,141900,3629070705,2430,2435,2435,2430,17383
20231124,141800,3586818460,2430,2430,2430,2430,4225
20231124,141700,3576551710,2430,2435,2435,2430,1092
20231124,141600,3573897895,2435,2435,2435,2430,5667
20231124,141500,3560115935,2435,2435,2435,2430,130
20231124,141400,3559799390,2430,2435,2435,2430,17538
20231124,141300,3517173770,2435,2430,2435,2430,1518
20231124,141200,3513483220,2430,2435,2435,2430,2005
20231124,141100,3508603550,2430,2430,2435,2430,7430
20231124,141000,3490543150,2430,2435,2435,2430,3212
20231124,140900,3482722990,2430,2435,2435,2430,847
20231124,140800,3480661225,2435,2435,2435,2435,120
20231124,140700,3480369025,2435,2435,2435,2430,1738
20231124,140600,3476137195,2435,2430,2435,2430,4246
20231124,140500,3465814360,2435,2435,2435,2435,1418
20231124,140400,3462361530,2430,2435,2435,2430,4362
20231124,140300,3451761775,2430,2435,2435,2430,945
20231124,140200,3449461000,2435,2430,2435,2430,5898
20231124,140100,3435127715,2435,2435,2435,2435,102
20231124,140000,3434879345,2435,2430,2435,2430,81
20231124,135900,3434682460,2430,2435,2435,2430,6910
20231124,135800,3417891110,2435,2430,2435,2430,582
20231124,135700,3416476745,2435,2430,2435,2430,1597
20231124,135600,3412594205,2435,2430,2435,2430,1259
20231124,135500,3409528550,2435,2435,2435,2435,397
20231124,135400,3408561855,2435,2430,2435,2430,2024
20231124,135300,3403643520,2430,2430,2435,2430,4499
20231124,135200,3392709145,2430,2430,2435,2430,10342
20231124,135100,3367568085,2430,2430,2435,2430,2145
20231124,135000,3362355725,2430,2430,2430,2430,1738
20231124,134900,3358132385,2430,2430,2430,2430,3945
20231124,134800,3348546035,2435,2430,2435,2430,9675
20231124,134700,3325035780,2430,2430,2435,2430,2611
20231124,134600,3318691045,2435,2435,2435,2430,1082
20231124,134500,3316056415,2435,2435,2435,2430,90
20231124,134400,3315837280,2430,2430,2430,2430,64
20231124,134300,3315681760,2430,2430,2430,2430,2048
20231124,134200,3310705120,2430,2435,2435,2430,400
20231124,134100,3309732470,2435,2430,2435,2430,887
20231124,134000,3307574885,2435,2435,2435,2435,211
20231124,133900,3307061100,2435,2430,2435,2430,5551
20231124,133800,3293572165,2430,2435,2435,2430,327
20231124,133700,3292777280,2435,2435,2435,2430,10288
20231124,133600,3267766645,2435,2435,2435,2430,1200
20231124,133500,3264849775,2435,2435,2435,2430,6494
20231124,133400,3249068185,2435,2435,2435,2430,892
20231124,133300,3246899665,2430,2430,2435,2430,321
20231124,133200,3246119535,2430,2430,2430,2430,285
20231124,133100,3245426985,2435,2430,2435,2430,2459
20231124,133000,3239451600,2435,2430,2435,2430,8360
20231124,132900,3219136760,2430,2430,2435,2430,2467
20231124,132800,3213140125,2435,2435,2435,2430,2724
20231124,132700,3206515090,2435,2430,2435,2430,1589
20231124,132600,3202653800,2435,2435,2435,2430,1646
20231124,132500,3198650650,2435,2435,2435,2435,3043
20231124,132400,3191240945,2430,2435,2435,2430,665
20231124,132300,3189624170,2435,2435,2435,2435,209
20231124,132200,3189115255,2435,2435,2435,2430,13869
20231124,132100,3155410775,2435,2435,2435,2430,5570
20231124,132000,3141861330,2430,2435,2435,2430,3586
20231124,131900,3133135925,2435,2435,2435,2430,2224
20231124,131800,3127723620,2435,2435,2435,2435,609
20231124,131700,3126240705,2435,2435,2435,2430,2967
20231124,131600,3119019585,2435,2440,2440,2435,2060
20231124,131500,3114001235,2440,2435,2440,2435,1636
20231124,131400,3110011465,2430,2430,2430,2430,301
20231124,131300,3109280035,2430,2435,2435,2430,1200
20231124,131200,3106364025,2440,2435,2440,2430,1707
20231124,131100,3102212360,2435,2435,2435,2430,1407
20231124,131000,3098791050,2430,2435,2435,2430,240
20231124,130900,3098206750,2435,2435,2435,2435,475
20231124,130800,3097050125,2435,2435,2435,2435,786
20231124,130700,3095136215,2435,2435,2435,2435,3136
20231124,130600,3087500055,2435,2435,2435,2430,368
20231124,130500,3086604150,2435,2435,2435,2435,1317
20231124,130400,3083397255,2435,2435,2435,2435,578
20231124,130300,3081989825,2435,2435,2435,2430,1226
20231124,130200,3079004520,2435,2430,2435,2430,2262
20231124,130100,3073496700,2435,2435,2435,2430,979
20231124,130000,3071114265,2435,2435,2435,2435,53
20231124,125900,3070985210,2435,2430,2435,2430,2615
20231124,125800,3064629070,2435,2430,2435,2430,182
20231124,125700,3064186510,2430,2430,2435,2430,2605
20231124,125600,3057855040,2435,2435,2435,2430,1396
20231124,125500,3054461020,2435,2435,2435,2435,2809
20231124,125400,3047621105,2435,2435,2435,2435,1292
20231124,125300,3044475085,2435,2435,2440,2435,807
20231124,125200,3042509190,2435,2435,2440,2435,2298
20231124,125100,3036913550,2435,2435,2435,2430,2813
20231124,125000,3030064920,2435,2430,2435,2430,684
20231124,124900,3028400700,2430,2435,2435,2430,900
20231124,124800,3026212020,2435,2435,2435,2435,3139
20231124,124700,3018568555,2435,2435,2435,2435,3537
20231124,124600,3009955960,2435,2435,2435,2435,700
20231124,124500,3008251460,2435,2435,2435,2435,2268
20231124,124400,3002728880,2435,2435,2435,2435,246
20231124,124300,3002129870,2435,2435,2435,2435,549
20231124,124200,3000793055,2435,2435,2435,2435,4100
20231124,124100,2990809555,2430,2435,2435,2430,2082
20231124,124000,2985749935,2435,2435,2435,2430,64
20231124,123900,2985594145,2430,2430,2435,2430,2680
20231124,123800,2979079245,2435,2435,2435,2430,1059
20231124,123700,2976502125,2435,2430,2435,2430,401
20231124,123600,2975527195,2435,2435,2435,2430,1669
20231124,123500,2971463555,2435,2430,2435,2430,2777
20231124,123400,2964715340,2430,2435,2435,2430,2081
20231124,123300,2959657765,2430,2430,2435,2430,103
20231124,123200,2959407470,2430,2435,2435,2430,666
20231124,123100,2957786010,2430,2430,2430,2430,1783
20231124,123000,2953453320,2430,2435,2435,2430,2045
20231124,122900,2948478795,2435,2435,2435,2435,746
20231124,122800,2946662285,2435,2435,2435,2430,17268
20231124,122700,2904615630,2435,2435,2435,2435,818
20231124,122600,2902623800,2435,2430,2435,2430,1483
20231124,122500,2899016895,2430,2430,2430,2430,1222
20231124,122400,2896047435,2430,2435,2435,2430,985
20231124,122300,2893652600,2430,2435,2435,2430,442
20231124,122200,2892578150,2435,2430,2435,2425,3248
20231124,122100,2884695615,2435,2430,2435,2430,12396
20231124,122000,2854573230,2430,2430,2430,2430,2627
20231124,121900,2848189620,2430,2435,2435,2430,4683
20231124,121800,2836809815,2435,2435,2435,2430,7142
20231124,121700,2819454695,2435,2430,2435,2430,144
20231124,121600,2819104340,2430,2430,2435,2430,5278
20231124,121500,2806278410,2435,2430,2435,2430,3331
20231124,121400,2798183565,2430,2435,2435,2430,2021
20231124,121300,2793271830,2435,2435,2435,2430,2813
20231124,121200,2786435225,2430,2430,2435,2430,2518
20231124,121100,2780312875,2430,2435,2435,2430,984
20231124,121000,2777921240,2435,2435,2435,2430,3579
20231124,120900,2769222390,2435,2435,2435,2430,975
20231124,120800,2766851390,2435,2430,2435,2430,1303
20231124,120700,2763684920,2430,2430,2430,2430,1350
20231124,120600,2760404420,2435,2435,2435,2435,1163
20231124,120500,2757572515,2440,2440,2440,2435,405
20231124,120400,2756585815,2435,2440,2440,2435,10423
20231124,120300,2731205365,2440,2440,2440,2440,416
20231124,120200,2730190325,2440,2435,2440,2435,1808
20231124,120100,2725787590,2440,2440,2440,2435,853
20231124,120000,2723708020,2440,2435,2440,2435,1335
20231124,115900,2720455620,2435,2435,2440,2435,1745
20231124,115800,2716206540,2440,2435,2440,2435,9658
20231124,115700,2692689305,2435,2435,2435,2435,4151
20231124,115600,2682581620,2435,2435,2440,2435,9838
20231124,115500,2658626085,2435,2440,2440,2435,2019
20231124,115400,2653700725,2440,2435,2440,2435,696
20231124,115300,2652004360,2435,2435,2435,2435,464
20231124,115200,2650874520,2440,2440,2440,2440,63
20231124,115100,2650720800,2435,2440,2440,2435,3143
20231124,115000,2643067590,2435,2435,2440,2435,648
20231124,114900,2641488980,2435,2435,2440,2430,8424
20231124,114800,2620971075,2440,2435,2440,2430,737
20231124,114700,2619178820,2435,2435,2435,2435,6045
20231124,114600,2604459245,2435,2440,2440,2435,8510
20231124,114500,2583737385,2440,2440,2440,2435,6311
20231124,114400,2568364775,2440,2440,2440,2440,2581
20231124,114300,2562067135,2435,2435,2440,2435,1204
20231124,114200,2559135380,2435,2440,2440,2435,1067
20231124,114100,2556535630,2440,2435,2440,2435,1270
20231124,114000,2553441265,2435,2440,2440,2435,201
20231124,113900,2552951255,2440,2440,2440,2435,579
20231124,113800,2551540025,2435,2440,2440,2435,562
20231124,113700,2550168795,2440,2440,2440,2435,1312
20231124,113600,2546971810,2435,2435,2440,2435,1390
20231124,113500,2543583980,2440,2440,2440,2435,625
20231124,113400,2542058985,2440,2440,2440,2435,1172
20231124,113300,2539199555,2440,2435,2440,2435,11
20231124,113200,2539172765,2440,2435,2440,2435,531
20231124,113100,2537879765,2440,2440,2440,2435,1761
20231124,113000,2533591390,2440,2435,2440,2435,1677
20231124,112900,2529506185,2440,2440,2440,2435,1908
20231124,112800,2524852515,2440,2435,2440,2435,175
20231124,112700,2524426135,2440,2440,2440,2435,1567
20231124,112600,2520602885,2440,2435,2440,2435,526
20231124,112500,2519319945,2440,2435,2440,2435,301
20231124,112400,2518587005,2440,2435,2440,2435,731
20231124,112300,2516805080,2435,2435,2435,2435,1813
20231124,112200,2512390425,2435,2440,2440,2435,714
20231124,112100,2510651300,2435,2440,2440,2435,41
20231124,112000,2510551460,2440,2440,2440,2435,809
20231124,111900,2508578925,2440,2440,2440,2435,2224
20231124,111800,2503153870,2440,2440,2440,2435,339
20231124,111700,2502328190,2435,2440,2440,2435,297
20231124,111600,2501604975,2440,2440,2440,2435,7526
20231124,111500,2483278740,2435,2440,2440,2435,3884
20231124,111400,2473817385,2440,2440,2440,2435,876
20231124,111300,2471682630,2440,2440,2440,2435,1104
20231124,111200,2468993870,2435,2440,2440,2435,433
20231124,111100,2467939350,2440,2435,2440,2435,804
20231124,111000,2465981590,2440,2440,2440,2440,927
20231124,110900,2463719710,2440,2435,2440,2435,7298
20231124,110800,2445949070,2435,2435,2435,2435,152
20231124,110700,2445578950,2435,2435,2435,2435,10013
20231124,110600,2421197295,2435,2430,2435,2430,7361
20231124,110500,2403308805,2435,2435,2435,2430,53
20231124,110400,2403180000,2435,2435,2435,2430,126
20231124,110300,2402873490,2435,2430,2435,2430,1863
20231124,110200,2398345750,2430,2430,2435,2430,1524
20231124,110100,2394640880,2435,2435,2435,2430,1867
20231124,110000,2390102505,2430,2435,2435,2430,3180
20231124,105900,2382369705,2435,2435,2435,2430,5458
20231124,105800,2369106735,2435,2435,2435,2430,3094
20231124,105700,2361575435,2435,2435,2435,2430,1114
20231124,105600,2358868395,2435,2435,2435,2430,422
20231124,105500,2357841325,2435,2435,2435,2435,608
20231124,105400,2356360845,2435,2435,2435,2430,3113
20231124,105300,2348795100,2435,2435,2435,2430,577
20231124,105200,2347390355,2435,2435,2435,2430,6704
20231124,105100,2331086950,2435,2430,2435,2430,894
20231124,105000,2328913925,2435,2435,2435,2430,1904
20231124,104900,2324280780,2435,2430,2435,2425,5925
20231124,104800,2309888865,2435,2430,2435,2425,3668
20231124,104700,2300977830,2430,2430,2430,2425,11442
20231124,104600,2273178940,2430,2430,2435,2430,1676
20231124,104500,2269106255,2425,2435,2435,2425,3230
20231124,104400,2261244735,2435,2435,2435,2430,12727
20231124,104300,2230314690,2430,2435,2435,2430,3
20231124,104200,2230307390,2435,2430,2435,2430,515
20231124,104100,2229055920,2430,2430,2435,2430,1290
20231124,104000,2225921190,2430,2430,2430,2430,2323
20231124,103900,2220276300,2430,2430,2435,2430,16820
20231124,103800,2179403675,2430,2430,2435,2430,1032
20231124,103700,2176894915,2430,2430,2430,2430,5794
20231124,103600,2162815495,2435,2430,2435,2430,477
20231124,103500,2161655885,2435,2435,2435,2430,3591
20231124,103400,2152922160,2430,2435,2435,2430,297
20231124,103300,2152199980,2435,2430,2435,2430,1893
20231124,103200,2147599735,2430,2435,2435,2430,3168
20231124,103100,2139900200,2435,2435,2435,2430,279
20231124,103000,2139221440,2430,2435,2435,2430,3538
20231124,102900,2130623885,2430,2430,2435,2430,1918
20231124,102800,2125963035,2430,2430,2430,2430,50
20231124,102700,2125841535,2430,2435,2435,2430,986
20231124,102600,2123443245,2430,2435,2435,2430,4562
20231124,102500,2112335580,2435,2430,2435,2430,458
20231124,102400,2111221875,2430,2430,2435,2430,1660
20231124,102300,2107187525,2430,2430,2430,2430,3117
20231124,102200,2099613215,2430,2430,2430,2430,446
20231124,102100,2098529435,2430,2435,2435,2430,2524
20231124,102000,2092388055,2435,2430,2435,2430,7504
20231124,101900,2074153290,2430,2435,2435,2430,1174
20231124,101800,2071299910,2435,2430,2435,2430,245
20231124,101700,2070703835,2430,2435,2435,2425,7535
20231124,101600,2052396045,2435,2435,2435,2430,1141
20231124,101500,2049621845,2430,2435,2435,2430,3287
20231124,101400,2041621065,2435,2430,2435,2430,2344
20231124,101300,2035913565,2430,2430,2435,2430,9190
20231124,101200,2013578315,2430,2430,2435,2430,1452
20231124,101100,2010044715,2430,2435,2440,2430,7383
20231124,101000,1992103755,2430,2430,2435,2430,9824
20231124,100900,1968210980,2435,2435,2435,2430,1481
20231124,100800,1964609745,2435,2435,2435,2430,1150
20231124,100700,1961815095,2430,2440,2440,2430,9686
20231124,100600,1938217630,2440,2435,2440,2435,2336
20231124,100500,1932529415,2435,2440,2440,2435,1154
20231124,100400,1929719105,2435,2440,2440,2435,3556
20231124,100300,1921047105,2435,2435,2440,2435,1733
20231124,100200,1916826350,2435,2440,2440,2435,2298
20231124,100100,1911227190,2440,2435,2440,2435,4334
20231124,100000,1900669815,2440,2440,2440,2440,788
20231124,095900,1898747095,2440,2430,2440,2430,27894
20231124,095800,1830824935,2430,2435,2435,2425,11766
20231124,095700,1802245295,2425,2435,2435,2425,13540
20231124,095600,1769337475,2435,2430,2435,2430,3758
20231124,095500,1760194120,2430,2430,2435,2425,3674
20231124,095400,1751274700,2430,2430,2430,2425,781
20231124,095300,1749377325,2430,2430,2435,2430,9295
20231124,095200,1726789565,2435,2435,2435,2430,466
20231124,095100,1725656540,2435,2430,2435,2430,3766
20231124,095000,1716504850,2430,2430,2435,2425,6005
20231124,094900,1701924845,2430,2435,2435,2425,2499
20231124,094800,1695852385,2435,2435,2435,2425,7047
20231124,094700,1678737485,2435,2430,2435,2425,6408
20231124,094600,1663170535,2430,2430,2430,2425,2744
20231124,094500,1656503115,2430,2430,2435,2430,19103
20231124,094400,1610082820,2430,2430,2435,2430,5918
20231124,094300,1595702075,2435,2430,2435,2430,6130
20231124,094200,1580798625,2435,2435,2435,2430,1277
20231124,094100,1577695490,2430,2430,2430,2430,3169
20231124,094000,1569994820,2430,2435,2435,2430,2346
20231124,093900,1564293770,2435,2430,2435,2430,7408
20231124,093800,1546291875,2430,2430,2435,2430,3260
20231124,093700,1538369970,2435,2430,2435,2430,12726
20231124,093600,1507433770,2430,2435,2435,2430,1926
20231124,093500,1502748195,2435,2435,2435,2430,2966
20231124,093400,1495530770,2435,2435,2435,2430,20726
20231124,093300,1445138960,2435,2435,2435,2435,1336
20231124,093200,1441885800,2435,2435,2435,2430,1548
20231124,093100,1438120420,2430,2430,2435,2430,13306
20231124,093000,1405786695,2430,2430,2430,2425,7761
20231124,092900,1386935820,2430,2425,2430,2425,12763
20231124,092800,1355925580,2425,2425,2430,2425,29074
20231124,092700,1285339260,2425,2420,2430,2420,15101
20231124,092600,1248732215,2420,2425,2430,2420,11938
20231124,092500,1219784250,2425,2425,2430,2420,12230
20231124,092400,1190135020,2425,2430,2430,2420,19065
20231124,092300,1143901675,2425,2430,2430,2425,39386
20231124,092200,1048388910,2425,2430,2430,2425,19030
20231124,092100,1002185035,2430,2435,2435,2430,36060
20231124,092000,914545830,2435,2435,2435,2430,5437
20231124,091900,901312215,2435,2435,2435,2430,17670
20231124,091800,858320700,2435,2435,2440,2430,20318
20231124,091700,808850210,2435,2435,2440,2435,8868
20231124,091600,787255410,2440,2440,2440,2435,5270
20231124,091500,774416230,2440,2435,2440,2435,3072
20231124,091400,766923730,2440,2440,2440,2435,6070
20231124,091300,752125160,2440,2440,2445,2440,8096
20231124,091200,732363940,2440,2435,2445,2435,12986
20231124,091100,700680900,2435,2435,2440,2435,7015
20231124,091000,683585485,2440,2435,2440,2430,16409
20231124,090900,643656340,2435,2445,2445,2430,71718
20231124,090800,468808890,2440,2445,2445,2440,10650
20231124,090700,442786645,2445,2440,2450,2440,9596
20231124,090600,419344950,2445,2450,2450,2440,18936
20231124,090500,373071625,2445,2445,2450,2445,15271
20231124,090400,335706455,2445,2450,2450,2440,13416
20231124,090300,302910330,2450,2445,2450,2440,7017
20231124,090200,285759655,2440,2450,2450,2440,25183
20231124,090100,224176880,2450,2440,2460,2435,24940
20231124,090000,163300555,2440,2455,2460,2435,62624