stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190700,2890339505,2485,2485,2485,2485,28617
20231109,190600,2890339505,2485,2485,2485,2485,0
20231109,190500,2890339505,2485,2485,2485,2485,0
20231109,190400,2890339505,2485,2485,2485,2485,0
20231109,190300,2890339505,2485,2485,2485,2485,0
20231109,190200,2890339505,2485,2485,2485,2485,0
20231109,190100,2890339505,2485,2485,2485,2485,0
20231109,190000,2890339505,2485,2485,2485,2485,0
20231109,185900,2890339505,2485,2485,2485,2485,0
20231109,185800,2890339505,2485,2485,2485,2485,0
20231109,185700,2890339505,2485,2485,2485,2485,0
20231109,185600,2890339505,2485,2485,2485,2485,0
20231109,185500,2890339505,2485,2485,2485,2485,0
20231109,185400,2890339505,2485,2485,2485,2485,0
20231109,185300,2890339505,2485,2485,2485,2485,0
20231109,185200,2890339505,2485,2485,2485,2485,0
20231109,185100,2890339505,2485,2485,2485,2485,0
20231109,185000,2890339505,2485,2485,2485,2485,0
20231109,184900,2890339505,2485,2485,2485,2485,0
20231109,184800,2890339505,2485,2485,2485,2485,0
20231109,184700,2890339505,2485,2485,2485,2485,0
20231109,184600,2890339505,2485,2485,2485,2485,0
20231109,184500,2890339505,2485,2485,2485,2485,0
20231109,184400,2890339505,2485,2485,2485,2485,0
20231109,184300,2890339505,2485,2485,2485,2485,0
20231109,184200,2890339505,2485,2485,2485,2485,0
20231109,184100,2890339505,2485,2485,2485,2485,0
20231109,184000,2890339505,2485,2485,2485,2485,0
20231109,183900,2890339505,2485,2485,2485,2485,0
20231109,183800,2890339505,2485,2485,2485,2485,0
20231109,183700,2890339505,2485,2485,2485,2485,28617
20231109,183600,2890339505,2485,2485,2485,2485,0
20231109,183500,2890339505,2485,2485,2485,2485,0
20231109,183400,2890339505,2485,2485,2485,2485,0
20231109,183300,2890339505,2485,2485,2485,2485,0
20231109,183200,2890339505,2485,2485,2485,2485,0
20231109,183100,2890339505,2485,2485,2485,2485,0
20231109,183000,2890339505,2485,2485,2485,2485,0
20231109,182900,2890339505,2485,2485,2485,2485,0
20231109,182800,2890339505,2485,2485,2485,2485,0
20231109,182700,2890339505,2485,2485,2485,2485,0
20231109,182600,2890339505,2485,2485,2485,2485,0
20231109,182500,2890339505,2485,2485,2485,2485,0
20231109,182400,2890339505,2485,2485,2485,2485,0
20231109,182300,2890339505,2485,2485,2485,2485,0
20231109,182200,2890339505,2485,2485,2485,2485,0
20231109,182100,2890339505,2485,2485,2485,2485,0
20231109,182000,2890339505,2485,2485,2485,2485,0
20231109,181900,2890339505,2485,2485,2485,2485,0
20231109,181800,2890339505,2485,2485,2485,2485,0
20231109,181700,2890339505,2485,2485,2485,2485,0
20231109,181600,2890339505,2485,2485,2485,2485,0
20231109,181500,2890339505,2485,2485,2485,2485,0
20231109,181400,2890339505,2485,2485,2485,2485,0
20231109,181300,2890339505,2485,2485,2485,2485,0
20231109,181200,2890339505,2485,2485,2485,2485,0
20231109,181100,2890339505,2485,2485,2485,2485,0
20231109,181000,2890339505,2485,2485,2485,2485,0
20231109,180900,2890339505,2485,2485,2485,2485,0
20231109,180800,2890339505,2485,2485,2485,2485,0
20231109,180700,2890339505,2485,2485,2485,2485,28617
20231109,180600,2890339505,2485,2485,2485,2485,0
20231109,180500,2890339505,2485,2485,2485,2485,0
20231109,180400,2890339505,2485,2485,2485,2485,0
20231109,180300,2890339505,2485,2485,2485,2485,0
20231109,180200,2890339505,2485,2485,2485,2485,0
20231109,180100,2890339505,2485,2485,2485,2485,0
20231109,180000,2890339505,2485,2485,2485,2485,0
20231109,175900,2890339505,2485,2485,2485,2485,0
20231109,175800,2890339505,2485,2485,2485,2485,0
20231109,175700,2890339505,2485,2485,2485,2485,0
20231109,175600,2890339505,2485,2485,2485,2485,0
20231109,175500,2890339505,2485,2485,2485,2485,0
20231109,175400,2890339505,2485,2485,2485,2485,0
20231109,175300,2890339505,2485,2485,2485,2485,0
20231109,175200,2890339505,2485,2485,2485,2485,0
20231109,175100,2890339505,2485,2485,2485,2485,0
20231109,175000,2890339505,2485,2485,2485,2485,0
20231109,174900,2890339505,2485,2485,2485,2485,0
20231109,174800,2890339505,2485,2485,2485,2485,0
20231109,174700,2890339505,2485,2485,2485,2485,0
20231109,174600,2890339505,2485,2485,2485,2485,0
20231109,174500,2890339505,2485,2485,2485,2485,0
20231109,174400,2890339505,2485,2485,2485,2485,0
20231109,174300,2890339505,2485,2485,2485,2485,0
20231109,174200,2890339505,2485,2485,2485,2485,0
20231109,174100,2890339505,2485,2485,2485,2485,0
20231109,174000,2890339505,2485,2485,2485,2485,0
20231109,173900,2890339505,2485,2485,2485,2485,0
20231109,173800,2890339505,2485,2485,2485,2485,0
20231109,173700,2890339505,2485,2485,2485,2485,28617
20231109,173600,2890339505,2485,2485,2485,2485,0
20231109,173500,2890339505,2485,2485,2485,2485,0
20231109,173400,2890339505,2485,2485,2485,2485,0
20231109,173300,2890339505,2485,2485,2485,2485,0
20231109,173200,2890339505,2485,2485,2485,2485,0
20231109,173100,2890339505,2485,2485,2485,2485,0
20231109,173000,2890339505,2485,2485,2485,2485,0
20231109,172900,2890339505,2485,2485,2485,2485,0
20231109,172800,2890339505,2485,2485,2485,2485,0
20231109,172700,2890339505,2485,2485,2485,2485,0
20231109,172600,2890339505,2485,2485,2485,2485,0
20231109,172500,2890339505,2485,2485,2485,2485,0
20231109,172400,2890339505,2485,2485,2485,2485,0
20231109,172300,2890339505,2485,2485,2485,2485,0
20231109,172200,2890339505,2485,2485,2485,2485,0
20231109,172100,2890339505,2485,2485,2485,2485,0
20231109,172000,2890339505,2485,2485,2485,2485,0
20231109,171900,2890339505,2485,2485,2485,2485,0
20231109,171800,2890339505,2485,2485,2485,2485,0
20231109,171700,2890339505,2485,2485,2485,2485,0
20231109,171600,2890339505,2485,2485,2485,2485,0
20231109,171500,2890339505,2485,2485,2485,2485,0
20231109,171400,2890339505,2485,2485,2485,2485,0
20231109,171300,2890339505,2485,2485,2485,2485,0
20231109,171200,2890339505,2485,2485,2485,2485,0
20231109,171100,2890339505,2485,2485,2485,2485,0
20231109,171000,2890339505,2485,2485,2485,2485,0
20231109,170900,2890339505,2485,2485,2485,2485,0
20231109,170800,2890339505,2485,2485,2485,2485,0
20231109,170700,2890339505,2485,2485,2485,2485,28617
20231109,170600,2890339505,2485,2485,2485,2485,0
20231109,170500,2890339505,2485,2485,2485,2485,0
20231109,170400,2890339505,2485,2485,2485,2485,0
20231109,170300,2890339505,2485,2485,2485,2485,0
20231109,170200,2890339505,2485,2485,2485,2485,0
20231109,170100,2890339505,2485,2485,2485,2485,0
20231109,170000,2890339505,2485,2485,2485,2485,0
20231109,165900,2890339505,2485,2485,2485,2485,0
20231109,165800,2890339505,2485,2485,2485,2485,0
20231109,165700,2890339505,2485,2485,2485,2485,0
20231109,165600,2890339505,2485,2485,2485,2485,0
20231109,165500,2890339505,2485,2485,2485,2485,0
20231109,165400,2890339505,2485,2485,2485,2485,0
20231109,165300,2890339505,2485,2485,2485,2485,0
20231109,165200,2890339505,2485,2485,2485,2485,0
20231109,165100,2890339505,2485,2485,2485,2485,0
20231109,165000,2890339505,2485,2485,2485,2485,0
20231109,164900,2890339505,2485,2485,2485,2485,0
20231109,164800,2890339505,2485,2485,2485,2485,0
20231109,164700,2890339505,2485,2485,2485,2485,0
20231109,164600,2890339505,2485,2485,2485,2485,0
20231109,164500,2890339505,2485,2485,2485,2485,0
20231109,164400,2890339505,2485,2485,2485,2485,0
20231109,164300,2890339505,2485,2485,2485,2485,0
20231109,164200,2890339505,2485,2485,2485,2485,0
20231109,164100,2890339505,2485,2485,2485,2485,0
20231109,164000,2890339505,2485,2485,2485,2485,0
20231109,163900,2890339505,2485,2485,2485,2485,0
20231109,163800,2890339505,2485,2485,2485,2485,0
20231109,163700,2890339505,2485,2485,2485,2485,28617
20231109,163600,2890339505,2485,2485,2485,2485,0
20231109,163500,2890339505,2485,2485,2485,2485,0
20231109,163400,2890339505,2485,2485,2485,2485,0
20231109,163300,2890339505,2485,2485,2485,2485,0
20231109,163200,2890339505,2485,2485,2485,2485,0
20231109,163100,2890339505,2485,2485,2485,2485,0
20231109,163000,2890339505,2485,2485,2485,2485,0
20231109,162900,2890339505,2485,2485,2485,2485,0
20231109,162800,2890339505,2485,2485,2485,2485,0
20231109,162700,2890339505,2485,2485,2485,2485,0
20231109,162600,2890339505,2485,2485,2485,2485,0
20231109,162500,2890339505,2485,2485,2485,2485,0
20231109,162400,2890339505,2485,2485,2485,2485,0
20231109,162300,2890339505,2485,2485,2485,2485,0
20231109,162200,2890339505,2485,2485,2485,2485,0
20231109,162100,2890339505,2485,2485,2485,2485,0
20231109,162000,2890339505,2485,2485,2485,2485,0
20231109,161900,2890339505,2485,2485,2485,2485,0
20231109,161800,2890339505,2485,2485,2485,2485,0
20231109,161700,2890339505,2485,2485,2485,2485,0
20231109,161600,2890339505,2485,2485,2485,2485,0
20231109,161500,2890339505,2485,2485,2485,2485,0
20231109,161400,2890339505,2485,2485,2485,2485,0
20231109,161300,2890339505,2485,2485,2485,2485,0
20231109,161200,2890339505,2485,2485,2485,2485,0
20231109,161100,2890339505,2485,2485,2485,2485,0
20231109,161000,2890339505,2485,2485,2485,2485,0
20231109,160900,2890339505,2485,2485,2485,2485,0
20231109,160800,2890339505,2485,2485,2485,2485,0
20231109,160700,2890339505,2485,2485,2485,2485,28617
20231109,160600,2890339505,2485,2485,2485,2485,0
20231109,160500,2890339505,2485,2485,2485,2485,0
20231109,160400,2890339505,2485,2485,2485,2485,0
20231109,160300,2890339505,2485,2485,2485,2485,0
20231109,160200,2890339505,2485,2485,2485,2485,0
20231109,160100,2890339505,2485,2485,2485,2485,0
20231109,160000,2890339505,2485,2485,2485,2485,0
20231109,155900,2890339505,2485,2485,2485,2485,0
20231109,155800,2890339505,2485,2485,2485,2485,0
20231109,155700,2890339505,2485,2485,2485,2485,0
20231109,155600,2890339505,2485,2485,2485,2485,0
20231109,155500,2890339505,2485,2485,2485,2485,0
20231109,155400,2890339505,2485,2485,2485,2485,0
20231109,155300,2890339505,2485,2485,2485,2485,0
20231109,155200,2890339505,2485,2485,2485,2485,0
20231109,155100,2890339505,2485,2485,2485,2485,0
20231109,155000,2890339505,2485,2485,2485,2485,0
20231109,154900,2890339505,2485,2485,2485,2485,0
20231109,154800,2890339505,2485,2485,2485,2485,0
20231109,154700,2890339505,2485,2485,2485,2485,0
20231109,154600,2890339505,2485,2485,2485,2485,0
20231109,154500,2890339505,2485,2485,2485,2485,0
20231109,154400,2890339505,2485,2485,2485,2485,0
20231109,154300,2890339505,2485,2485,2485,2485,0
20231109,154200,2890339505,2485,2485,2485,2485,0
20231109,154100,2890339505,2485,2485,2485,2485,0
20231109,154000,2890339505,2485,2485,2485,2485,0
20231109,153900,2890339505,2485,2485,2485,2485,0
20231109,153800,2890339505,2485,2485,2485,2485,0
20231109,153700,2890339505,2485,2485,2485,2485,28617
20231109,153600,2890339505,2485,2485,2485,2485,0
20231109,153500,2890339505,2485,2485,2485,2485,0
20231109,153400,2890339505,2485,2485,2485,2485,0
20231109,153300,2890339505,2485,2485,2485,2485,0
20231109,153200,2890339505,2485,2485,2485,2485,0
20231109,153100,2890339505,2485,2485,2485,2485,0
20231109,153000,2890339505,2485,2485,2485,2485,28617
20231109,152900,2819226260,2505,2505,2505,2505,0
20231109,152800,2819226260,2505,2505,2505,2505,0
20231109,152700,2819226260,2505,2505,2505,2505,0
20231109,152600,2819226260,2505,2505,2505,2505,0
20231109,152500,2819226260,2505,2505,2505,2505,0
20231109,152400,2819226260,2505,2505,2505,2505,0
20231109,152300,2819226260,2505,2505,2505,2505,0
20231109,152200,2819226260,2505,2505,2505,2505,0
20231109,152100,2819226260,2505,2505,2505,2505,0
20231109,152000,2819226260,2505,2505,2505,2505,0
20231109,151900,2819226260,2505,2510,2510,2500,14125
20231109,151800,2783852035,2510,2510,2515,2510,2385
20231109,151700,2777865660,2510,2515,2515,2505,6481
20231109,151600,2761624310,2515,2515,2520,2510,1230
20231109,151500,2758533765,2515,2510,2520,2505,3799
20231109,151400,2749005935,2510,2500,2510,2500,6938
20231109,151300,2731617055,2500,2500,2500,2500,116
20231109,151200,2731327055,2500,2490,2500,2490,1283
20231109,151100,2728132375,2490,2485,2505,2485,2459
20231109,151000,2722003700,2505,2490,2505,2490,1811
20231109,150900,2717494295,2500,2485,2500,2485,3
20231109,150800,2717486820,2505,2490,2505,2490,10002
20231109,150700,2692581810,2490,2495,2505,2490,3459
20231109,150600,2683955775,2500,2500,2500,2500,1364
20231109,150500,2680545775,2505,2510,2510,2500,3959
20231109,150400,2670618965,2510,2505,2510,2500,511
20231109,150300,2669337455,2505,2500,2510,2500,1132
20231109,150200,2666502305,2510,2500,2510,2500,210
20231109,150100,2665975305,2510,2510,2510,2500,1528
20231109,150000,2662155280,2500,2505,2505,2500,1427
20231109,145900,2658580660,2510,2515,2515,2510,100
20231109,145800,2658329465,2510,2505,2510,2505,556
20231109,145700,2656934275,2510,2515,2515,2510,624
20231109,145600,2655368025,2515,2515,2515,2515,10
20231109,145500,2655342875,2515,2515,2515,2515,108
20231109,145400,2655071255,2510,2515,2515,2510,424
20231109,145300,2654005700,2515,2515,2515,2515,10
20231109,145200,2653980550,2515,2515,2515,2515,200
20231109,145100,2653477550,2515,2510,2515,2510,232
20231109,145000,2652894220,2510,2510,2510,2510,2386
20231109,144900,2646905360,2510,2510,2510,2510,150
20231109,144800,2646528860,2510,2510,2510,2510,650
20231109,144700,2644897360,2515,2520,2520,2515,1792
20231109,144600,2640390470,2525,2525,2525,2525,0
20231109,144500,2640390470,2525,2515,2525,2515,437
20231109,144400,2639288885,2530,2530,2530,2530,0
20231109,144300,2639288885,2530,2515,2530,2515,3334
20231109,144200,2630903860,2520,2525,2525,2520,2286
20231109,144100,2625142525,2530,2530,2530,2530,234
20231109,144000,2624550505,2530,2525,2530,2525,600
20231109,143900,2623035405,2520,2520,2520,2520,0
20231109,143800,2623035405,2520,2520,2520,2520,5000
20231109,143700,2610435405,2525,2525,2525,2525,1
20231109,143600,2610432880,2520,2515,2520,2515,360
20231109,143500,2609525685,2520,2520,2520,2520,2
20231109,143400,2609520645,2520,2520,2520,2520,66
20231109,143300,2609354325,2515,2520,2520,2515,201
20231109,143200,2608848805,2515,2515,2515,2510,62
20231109,143100,2608693080,2510,2510,2510,2510,4
20231109,143000,2608683040,2510,2510,2510,2510,175
20231109,142900,2608243790,2520,2520,2520,2510,431
20231109,142800,2607157970,2510,2515,2515,2510,398
20231109,142700,2606158985,2510,2515,2515,2510,2030
20231109,142600,2601063580,2510,2510,2510,2510,0
20231109,142500,2601063580,2510,2515,2515,2510,2937
20231109,142400,2593679055,2515,2520,2520,2515,208
20231109,142300,2593154935,2520,2520,2520,2520,874
20231109,142200,2590952455,2520,2520,2520,2520,823
20231109,142100,2588878495,2535,2515,2535,2515,4474
20231109,142000,2577591845,2520,2525,2525,2520,1729
20231109,141900,2573234290,2530,2530,2530,2530,26
20231109,141800,2573168510,2530,2530,2530,2530,13
20231109,141700,2573135620,2530,2525,2535,2525,3649
20231109,141600,2563887665,2525,2525,2525,2520,21
20231109,141500,2563834645,2525,2520,2525,2515,10414
20231109,141400,2537544595,2520,2520,2520,2515,770
20231109,141300,2535604235,2520,2515,2520,2510,2966
20231109,141200,2528135640,2515,2510,2525,2510,5651
20231109,141100,2513909990,2510,2510,2515,2510,2206
20231109,141000,2508364110,2510,2520,2520,2510,4809
20231109,140900,2496274485,2510,2505,2525,2505,11058
20231109,140800,2468443525,2515,2490,2515,2490,2038
20231109,140700,2463330010,2510,2500,2510,2490,5387
20231109,140600,2449836265,2500,2510,2510,2500,530
20231109,140500,2448510965,2510,2505,2510,2505,7056
20231109,140400,2430800430,2500,2495,2500,2495,1144
20231109,140300,2427941430,2495,2490,2495,2485,491
20231109,140200,2426719870,2485,2495,2495,2485,4088
20231109,140100,2416547870,2495,2495,2505,2465,28848
20231109,140000,2344957960,2495,2500,2505,2490,3125
20231109,135900,2337153435,2500,2505,2505,2500,4906
20231109,135800,2324873845,2505,2510,2510,2505,50
20231109,135700,2324748585,2510,2510,2510,2510,2562
20231109,135600,2318317965,2515,2515,2515,2515,418
20231109,135500,2317266695,2515,2515,2515,2515,500
20231109,135400,2316009195,2515,2515,2515,2510,706
20231109,135300,2314235105,2510,2515,2515,2510,823
20231109,135200,2312169175,2515,2515,2515,2510,1584
20231109,135100,2308189415,2515,2515,2515,2510,1204
20231109,135000,2305162745,2515,2510,2515,2510,43
20231109,134900,2305054765,2510,2505,2510,2505,157
20231109,134800,2304660730,2515,2510,2515,2510,2092
20231109,134700,2299407035,2510,2510,2510,2510,227
20231109,134600,2298837265,2510,2515,2515,2510,3001
20231109,134500,2291298255,2515,2525,2525,2515,711
20231109,134400,2289508440,2525,2525,2525,2525,3
20231109,134300,2289500865,2525,2525,2525,2525,7
20231109,134200,2289483190,2525,2520,2525,2515,2876
20231109,134100,2282249790,2515,2520,2520,2515,1713
20231109,134000,2277937865,2515,2525,2525,2515,501
20231109,133900,2276677835,2525,2525,2525,2520,190
20231109,133800,2276198145,2515,2525,2525,2515,4462
20231109,133700,2264947970,2525,2525,2525,2525,599
20231109,133600,2263435495,2525,2525,2525,2525,1318
20231109,133500,2260107545,2525,2525,2525,2525,10
20231109,133400,2260082295,2530,2530,2535,2525,1352
20231109,133300,2256658725,2520,2540,2545,2520,2821
20231109,133200,2249528900,2540,2550,2550,2540,3459
20231109,133100,2240730895,2555,2545,2555,2545,323
20231109,133000,2239907670,2545,2545,2550,2545,3525
20231109,132900,2230922345,2540,2545,2545,2540,1911
20231109,132800,2226058855,2545,2550,2550,2545,615
20231109,132700,2224493630,2540,2555,2555,2540,1065
20231109,132600,2221787510,2545,2555,2555,2545,9473
20231109,132500,2197663880,2560,2550,2560,2550,8104
20231109,132400,2176961285,2555,2530,2570,2530,35455
20231109,132300,2086557900,2535,2530,2535,2530,4681
20231109,132200,2074714665,2530,2520,2535,2520,14582
20231109,132100,2037847340,2525,2525,2530,2520,21268
20231109,132000,1984149275,2520,2515,2520,2515,6627
20231109,131900,1967454235,2515,2515,2515,2505,2034
20231109,131800,1962338735,2515,2505,2515,2505,10223
20231109,131700,1936639795,2505,2510,2510,2505,5052
20231109,131600,1923968325,2510,2510,2510,2510,478
20231109,131500,1922768545,2510,2510,2510,2510,299
20231109,131400,1922018055,2510,2505,2510,2505,9
20231109,131300,1921995500,2510,2510,2510,2505,3996
20231109,131200,1911985500,2510,2510,2510,2510,2
20231109,131100,1911980480,2505,2510,2510,2505,592
20231109,131000,1910495560,2515,2510,2515,2510,171
20231109,130900,1910066345,2510,2510,2515,2510,2499
20231109,130800,1903793705,2510,2510,2510,2510,501
20231109,130700,1902536195,2505,2515,2515,2505,10478
20231109,130600,1876237375,2515,2520,2520,2510,9959
20231109,130500,1851183990,2520,2515,2520,2510,13257
20231109,130400,1817846460,2515,2510,2515,2510,4057
20231109,130300,1807658325,2505,2510,2510,2500,310
20231109,130200,1806882415,2510,2490,2510,2490,7168
20231109,130100,1788933545,2500,2500,2505,2500,4583
20231109,130000,1777472300,2490,2500,2500,2490,1183
20231109,125900,1774516330,2500,2495,2500,2495,128
20231109,125800,1774196965,2500,2490,2500,2490,883
20231109,125700,1771997420,2490,2490,2490,2490,192
20231109,125600,1771519340,2490,2495,2495,2490,774
20231109,125500,1769592030,2495,2495,2495,2495,71
20231109,125400,1769414885,2495,2495,2500,2495,468
20231109,125300,1768246685,2490,2490,2495,2490,5135
20231109,125200,1755435300,2490,2485,2490,2485,1995
20231109,125100,1750468010,2490,2490,2490,2490,10
20231109,125000,1750443110,2490,2485,2490,2485,2147
20231109,124900,1745097370,2490,2485,2490,2480,2953
20231109,124800,1737759545,2485,2485,2485,2475,24
20231109,124700,1737700005,2480,2480,2480,2480,1121
20231109,124600,1734919925,2475,2480,2480,2475,166
20231109,124500,1734508575,2480,2480,2480,2480,1848
20231109,124400,1729925535,2480,2480,2480,2480,4
20231109,124300,1729915615,2480,2475,2480,2475,4161
20231109,124200,1719603185,2480,2480,2480,2480,1815
20231109,124100,1715101985,2485,2485,2485,2480,3217
20231109,124000,1707118605,2485,2475,2490,2475,26081
20231109,123900,1642417920,2475,2475,2475,2475,1
20231109,123800,1642415445,2470,2470,2470,2470,10490
20231109,123700,1616505145,2480,2480,2480,2475,3416
20231109,123600,1608035990,2485,2460,2485,2460,6788
20231109,123500,1591265930,2475,2465,2475,2460,6440
20231109,123400,1575350625,2470,2470,2470,2470,5006
20231109,123300,1562985805,2465,2465,2470,2465,25606
20231109,123200,1499867010,2450,2455,2455,2450,9942
20231109,123100,1475509100,2455,2455,2455,2455,0
20231109,123000,1475509100,2455,2450,2455,2450,101
20231109,122900,1475261645,2450,2450,2450,2450,10346
20231109,122800,1449913945,2450,2450,2460,2450,6670
20231109,122700,1433572435,2460,2455,2460,2450,3500
20231109,122600,1424987435,2455,2455,2460,2455,3406
20231109,122500,1416625700,2455,2455,2455,2455,1722
20231109,122400,1412398190,2455,2455,2455,2450,2009
20231109,122300,1407471105,2460,2455,2460,2455,392
20231109,122200,1406508735,2455,2455,2455,2450,275
20231109,122100,1405833935,2450,2455,2455,2450,33
20231109,122000,1405753030,2460,2460,2460,2460,11
20231109,121900,1405725970,2460,2455,2460,2455,2003
20231109,121800,1400808590,2455,2450,2455,2450,35
20231109,121700,1400722740,2455,2455,2455,2455,10
20231109,121600,1400698190,2455,2455,2455,2455,32
20231109,121500,1400619630,2455,2455,2455,2455,578
20231109,121400,1399200640,2455,2460,2460,2455,2562
20231109,121300,1392910740,2450,2450,2450,2450,405
20231109,121200,1391918490,2455,2460,2460,2455,517
20231109,121100,1390649225,2455,2455,2455,2455,4457
20231109,121000,1379707290,2460,2460,2460,2460,686
20231109,120900,1378019730,2460,2460,2460,2460,374
20231109,120800,1377099690,2460,2460,2460,2460,51
20231109,120700,1376974230,2460,2465,2465,2460,9131
20231109,120600,1354507140,2465,2465,2465,2465,2817
20231109,120500,1347563235,2470,2470,2470,2470,0
20231109,120400,1347563235,2470,2470,2470,2470,134
20231109,120300,1347232255,2470,2470,2470,2470,2522
20231109,120200,1341002915,2475,2475,2475,2470,3451
20231109,120100,1332472810,2480,2480,2480,2475,126
20231109,120000,1332160885,2475,2475,2475,2475,2000
20231109,115900,1327210885,2480,2480,2480,2480,0
20231109,115800,1327210885,2480,2480,2480,2480,0
20231109,115700,1327210885,2480,2475,2480,2475,6
20231109,115600,1327196030,2470,2475,2475,2470,1634
20231109,115500,1323159800,2480,2480,2480,2480,0
20231109,115400,1323159800,2480,2480,2480,2480,6
20231109,115300,1323144920,2475,2480,2480,2475,21
20231109,115200,1323092895,2480,2480,2480,2480,1
20231109,115100,1323090415,2480,2470,2480,2470,1002
20231109,115000,1320615455,2480,2475,2480,2475,9
20231109,114900,1320593170,2465,2470,2470,2465,287
20231109,114800,1319885590,2470,2475,2475,2470,39
20231109,114700,1319789250,2470,2470,2475,2465,1024
20231109,114600,1317260890,2470,2470,2470,2470,1179
20231109,114500,1314348760,2470,2470,2470,2470,236
20231109,114400,1313765840,2475,2475,2475,2475,190
20231109,114300,1313295590,2475,2475,2475,2475,921
20231109,114200,1311016115,2475,2475,2475,2475,79
20231109,114100,1310820590,2480,2480,2480,2480,0
20231109,114000,1310820590,2480,2475,2480,2475,143
20231109,113900,1310466650,2470,2470,2470,2470,1
20231109,113800,1310464180,2470,2470,2470,2470,477
20231109,113700,1309285990,2470,2470,2470,2470,2
20231109,113600,1309281050,2470,2470,2470,2470,5
20231109,113500,1309268700,2470,2470,2470,2470,40
20231109,113400,1309169900,2470,2470,2470,2470,16
20231109,113300,1309130380,2470,2470,2470,2470,0
20231109,113200,1309130380,2470,2470,2470,2470,0
20231109,113100,1309130380,2470,2480,2480,2470,13
20231109,113000,1309098250,2480,2470,2480,2465,235
20231109,112900,1308518450,2470,2470,2470,2470,871
20231109,112800,1306367080,2470,2470,2470,2470,210
20231109,112700,1305848380,2465,2465,2465,2465,2570
20231109,112600,1299513330,2465,2465,2465,2465,0
20231109,112500,1299513330,2465,2470,2470,2465,3165
20231109,112400,1291702220,2475,2475,2475,2475,232
20231109,112300,1291128020,2475,2475,2475,2475,2
20231109,112200,1291123070,2480,2480,2480,2480,425
20231109,112100,1290069070,2480,2475,2480,2470,13
20231109,112000,1290036890,2480,2465,2480,2465,31
20231109,111900,1289960460,2475,2475,2475,2475,4135
20231109,111800,1279726335,2480,2475,2480,2475,1357
20231109,111700,1276365740,2475,2475,2475,2475,1929
20231109,111600,1271591465,2475,2470,2475,2465,1013
20231109,111500,1269094315,2470,2465,2475,2465,906
20231109,111400,1266855465,2475,2475,2475,2475,0
20231109,111300,1266855465,2475,2470,2475,2470,33
20231109,111200,1266773935,2475,2475,2475,2470,1017
20231109,111100,1264261860,2475,2475,2475,2475,5
20231109,111000,1264249485,2470,2470,2470,2470,3614
20231109,110900,1255322905,2470,2470,2470,2470,2
20231109,110800,1255317965,2470,2470,2470,2470,100
20231109,110700,1255070965,2470,2465,2470,2465,22
20231109,110600,1255016725,2465,2465,2465,2465,0
20231109,110500,1255016725,2465,2465,2465,2465,62
20231109,110400,1254863895,2465,2460,2465,2460,614
20231109,110300,1253353400,2460,2460,2460,2460,1409
20231109,110200,1249887260,2460,2455,2460,2455,1478
20231109,110100,1246258240,2455,2450,2455,2450,787
20231109,110000,1244327155,2450,2460,2460,2450,8919
20231109,105900,1222439310,2460,2470,2470,2460,414
20231109,105800,1221418815,2465,2470,2470,2465,6141
20231109,105700,1206275740,2475,2470,2480,2470,1192
20231109,105600,1203331320,2480,2475,2480,2470,2425
20231109,105500,1197331395,2475,2475,2475,2475,27
20231109,105400,1197264570,2480,2480,2480,2480,7
20231109,105300,1197247210,2480,2480,2480,2470,414
20231109,105200,1196223145,2480,2475,2480,2475,90
20231109,105100,1196000040,2475,2480,2485,2475,2080
20231109,105000,1190844740,2480,2480,2480,2475,98
20231109,104900,1190601765,2480,2480,2480,2480,33
20231109,104800,1190519925,2470,2480,2480,2470,762
20231109,104700,1188636510,2480,2475,2480,2475,1280
20231109,104600,1185468485,2470,2475,2475,2470,5057
20231109,104500,1172977620,2475,2475,2475,2475,7
20231109,104400,1172960295,2475,2475,2475,2475,279
20231109,104300,1172269770,2475,2480,2485,2475,2041
20231109,104200,1167214240,2485,2480,2485,2480,659
20231109,104100,1165579310,2480,2480,2485,2480,1019
20231109,104000,1163052165,2480,2475,2480,2475,2482
20231109,103900,1156908690,2480,2480,2485,2475,124
20231109,103800,1156601110,2485,2485,2485,2485,166
20231109,103700,1156188600,2485,2475,2485,2475,1025
20231109,103600,1153641775,2475,2480,2485,2475,1342
20231109,103500,1150314130,2480,2470,2480,2470,3297
20231109,103400,1142158135,2475,2475,2475,2475,2
20231109,103300,1142153185,2475,2470,2475,2465,3520
20231109,103200,1133465160,2470,2465,2470,2465,7320
20231109,103100,1115411010,2460,2460,2465,2460,2237
20231109,103000,1109907935,2465,2465,2465,2460,10229
20231109,102900,1084701360,2470,2470,2470,2465,611
20231109,102800,1083192250,2470,2460,2470,2460,6446
20231109,102700,1067302840,2465,2460,2465,2455,3727
20231109,102600,1058135060,2460,2455,2460,2455,3055
20231109,102500,1050634960,2455,2455,2455,2455,1353
20231109,102400,1047313345,2455,2450,2455,2450,38
20231109,102300,1047220155,2450,2445,2450,2445,6185
20231109,102200,1032073270,2445,2440,2445,2440,860
20231109,102100,1029972805,2440,2440,2440,2440,2329
20231109,102000,1024290045,2440,2435,2440,2430,311
20231109,101900,1023533255,2435,2430,2435,2430,6767
20231109,101800,1007073160,2435,2430,2435,2430,211
20231109,101700,1006560425,2430,2430,2430,2430,146
20231109,101600,1006205645,2430,2430,2430,2430,1424
20231109,101500,1002745325,2430,2430,2430,2430,705
20231109,101400,1001032175,2435,2425,2435,2425,872
20231109,101300,998917560,2435,2435,2435,2430,3073
20231109,101200,991442085,2435,2430,2435,2430,499
20231109,101100,990227270,2430,2425,2430,2425,3045
20231109,101000,982836745,2425,2420,2435,2420,4953
20231109,100900,970849605,2435,2430,2435,2420,12889
20231109,100800,939598570,2430,2430,2435,2430,5823
20231109,100700,925445415,2430,2440,2440,2430,6651
20231109,100600,909262230,2440,2440,2440,2440,3346
20231109,100500,901097990,2445,2445,2445,2440,2687
20231109,100400,894528325,2445,2445,2445,2445,139
20231109,100300,894188470,2440,2450,2450,2440,156
20231109,100200,893807050,2445,2445,2450,2440,2767
20231109,100100,887043685,2445,2440,2445,2440,5026
20231109,100000,874765115,2440,2445,2445,2440,443
20231109,095900,873682040,2445,2450,2450,2445,4863
20231109,095800,861789835,2450,2445,2450,2445,1469
20231109,095700,858197570,2445,2450,2450,2445,695
20231109,095600,856496095,2450,2445,2450,2445,1170
20231109,095500,853635345,2450,2450,2450,2450,20
20231109,095400,853586345,2450,2445,2450,2435,1762
20231109,095300,849270760,2440,2435,2445,2435,8733
20231109,095200,828000515,2435,2440,2440,2435,16695
20231109,095100,787345085,2435,2445,2455,2430,15255
20231109,095000,750119410,2440,2445,2455,2440,5264
20231109,094900,737274935,2440,2440,2455,2440,3857
20231109,094800,727839250,2455,2450,2455,2440,12653
20231109,094700,696911380,2450,2450,2455,2450,105
20231109,094600,696654125,2455,2455,2460,2450,3459
20231109,094500,688176410,2455,2455,2460,2450,5024
20231109,094400,675854025,2455,2455,2460,2450,2526
20231109,094300,669658755,2455,2455,2460,2455,8825
20231109,094200,647982935,2460,2465,2465,2460,16094
20231109,094100,608390805,2465,2465,2465,2465,304
20231109,094000,607641445,2465,2470,2470,2465,13598
20231109,093900,574119860,2465,2475,2475,2465,8798
20231109,093800,552391400,2470,2475,2485,2470,3137
20231109,093700,544630020,2480,2485,2485,2480,2202
20231109,093600,539168135,2480,2485,2485,2480,1954
20231109,093500,534322165,2490,2490,2490,2490,457
20231109,093400,533184235,2490,2480,2490,2480,1301
20231109,093300,529949795,2490,2485,2490,2485,1541
20231109,093200,526120290,2490,2490,2490,2490,65
20231109,093100,525958440,2490,2485,2490,2485,12
20231109,093000,525928590,2485,2485,2485,2485,188
20231109,092900,525461410,2485,2490,2490,2485,2311
20231109,092800,519714560,2485,2485,2490,2485,1793
20231109,092700,515258950,2485,2485,2490,2480,2062
20231109,092600,510139750,2480,2490,2490,2480,244
20231109,092500,509534590,2490,2470,2490,2470,2570
20231109,092400,503186570,2470,2475,2475,2470,8311
20231109,092300,482627160,2475,2490,2490,2475,1511
20231109,092200,478875090,2490,2485,2490,2485,123
20231109,092100,478568935,2485,2490,2490,2485,28844
20231109,092000,406853530,2490,2490,2495,2485,3100
20231109,091900,399134150,2485,2485,2485,2480,5505
20231109,091800,385474230,2485,2475,2485,2465,9755
20231109,091700,361326095,2475,2475,2475,2470,3722
20231109,091600,352124480,2475,2475,2475,2475,122
20231109,091500,351822530,2475,2470,2475,2470,1199
20231109,091400,348855730,2475,2475,2475,2475,1308
20231109,091300,345618430,2475,2475,2480,2465,6879
20231109,091200,328645495,2475,2465,2475,2465,1885
20231109,091100,323997660,2465,2465,2470,2460,13082
20231109,091000,291709035,2465,2470,2470,2460,3726
20231109,090900,282532420,2475,2485,2485,2465,18448
20231109,090800,236910130,2485,2480,2490,2480,1181
20231109,090700,233977410,2480,2485,2490,2480,4224
20231109,090600,223480755,2485,2485,2490,2480,10261
20231109,090500,198002170,2485,2495,2495,2485,4324
20231109,090400,187246075,2495,2495,2495,2485,4068
20231109,090300,177116970,2495,2485,2495,2480,6041
20231109,090200,162095900,2495,2490,2495,2485,2579
20231109,090100,155673340,2485,2485,2485,2470,6210
20231109,090000,140292760,2490,2470,2495,2470,56766