stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190700,9011365980,2620,2620,2620,2620,30118
20231113,190600,9011365980,2620,2620,2620,2620,0
20231113,190500,9011365980,2620,2620,2620,2620,0
20231113,190400,9011365980,2620,2620,2620,2620,0
20231113,190300,9011365980,2620,2620,2620,2620,0
20231113,190200,9011365980,2620,2620,2620,2620,0
20231113,190100,9011365980,2620,2620,2620,2620,0
20231113,190000,9011365980,2620,2620,2620,2620,0
20231113,185900,9011365980,2620,2620,2620,2620,0
20231113,185800,9011365980,2620,2620,2620,2620,0
20231113,185700,9011365980,2620,2620,2620,2620,0
20231113,185600,9011365980,2620,2620,2620,2620,0
20231113,185500,9011365980,2620,2620,2620,2620,0
20231113,185400,9011365980,2620,2620,2620,2620,0
20231113,185300,9011365980,2620,2620,2620,2620,0
20231113,185200,9011365980,2620,2620,2620,2620,0
20231113,185100,9011365980,2620,2620,2620,2620,0
20231113,185000,9011365980,2620,2620,2620,2620,0
20231113,184900,9011365980,2620,2620,2620,2620,0
20231113,184800,9011365980,2620,2620,2620,2620,0
20231113,184700,9011365980,2620,2620,2620,2620,0
20231113,184600,9011365980,2620,2620,2620,2620,0
20231113,184500,9011365980,2620,2620,2620,2620,0
20231113,184400,9011365980,2620,2620,2620,2620,0
20231113,184300,9011365980,2620,2620,2620,2620,0
20231113,184200,9011365980,2620,2620,2620,2620,0
20231113,184100,9011365980,2620,2620,2620,2620,0
20231113,184000,9011365980,2620,2620,2620,2620,0
20231113,183900,9011365980,2620,2620,2620,2620,0
20231113,183800,9011365980,2620,2620,2620,2620,0
20231113,183700,9011365980,2620,2620,2620,2620,30118
20231113,183600,9011365980,2620,2620,2620,2620,0
20231113,183500,9011365980,2620,2620,2620,2620,0
20231113,183400,9011365980,2620,2620,2620,2620,0
20231113,183300,9011365980,2620,2620,2620,2620,0
20231113,183200,9011365980,2620,2620,2620,2620,0
20231113,183100,9011365980,2620,2620,2620,2620,0
20231113,183000,9011365980,2620,2620,2620,2620,0
20231113,182900,9011365980,2620,2620,2620,2620,0
20231113,182800,9011365980,2620,2620,2620,2620,0
20231113,182700,9011365980,2620,2620,2620,2620,0
20231113,182600,9011365980,2620,2620,2620,2620,0
20231113,182500,9011365980,2620,2620,2620,2620,0
20231113,182400,9011365980,2620,2620,2620,2620,0
20231113,182300,9011365980,2620,2620,2620,2620,0
20231113,182200,9011365980,2620,2620,2620,2620,0
20231113,182100,9011365980,2620,2620,2620,2620,0
20231113,182000,9011365980,2620,2620,2620,2620,0
20231113,181900,9011365980,2620,2620,2620,2620,0
20231113,181800,9011365980,2620,2620,2620,2620,0
20231113,181700,9011365980,2620,2620,2620,2620,0
20231113,181600,9011365980,2620,2620,2620,2620,0
20231113,181500,9011365980,2620,2620,2620,2620,0
20231113,181400,9011365980,2620,2620,2620,2620,0
20231113,181300,9011365980,2620,2620,2620,2620,0
20231113,181200,9011365980,2620,2620,2620,2620,0
20231113,181100,9011365980,2620,2620,2620,2620,0
20231113,181000,9011365980,2620,2620,2620,2620,0
20231113,180900,9011365980,2620,2620,2620,2620,0
20231113,180800,9011365980,2620,2620,2620,2620,0
20231113,180700,9011365980,2620,2620,2620,2620,30118
20231113,180600,9011365980,2620,2620,2620,2620,0
20231113,180500,9011365980,2620,2620,2620,2620,0
20231113,180400,9011365980,2620,2620,2620,2620,0
20231113,180300,9011365980,2620,2620,2620,2620,0
20231113,180200,9011365980,2620,2620,2620,2620,0
20231113,180100,9011365980,2620,2620,2620,2620,0
20231113,180000,9011365980,2620,2620,2620,2620,0
20231113,175900,9011365980,2620,2620,2620,2620,0
20231113,175800,9011365980,2620,2620,2620,2620,0
20231113,175700,9011365980,2620,2620,2620,2620,0
20231113,175600,9011365980,2620,2620,2620,2620,0
20231113,175500,9011365980,2620,2620,2620,2620,0
20231113,175400,9011365980,2620,2620,2620,2620,0
20231113,175300,9011365980,2620,2620,2620,2620,0
20231113,175200,9011365980,2620,2620,2620,2620,0
20231113,175100,9011365980,2620,2620,2620,2620,0
20231113,175000,9011365980,2620,2620,2620,2620,0
20231113,174900,9011365980,2620,2620,2620,2620,0
20231113,174800,9011365980,2620,2620,2620,2620,0
20231113,174700,9011365980,2620,2620,2620,2620,0
20231113,174600,9011365980,2620,2620,2620,2620,0
20231113,174500,9011365980,2620,2620,2620,2620,0
20231113,174400,9011365980,2620,2620,2620,2620,0
20231113,174300,9011365980,2620,2620,2620,2620,0
20231113,174200,9011365980,2620,2620,2620,2620,0
20231113,174100,9011365980,2620,2620,2620,2620,0
20231113,174000,9011365980,2620,2620,2620,2620,0
20231113,173900,9011365980,2620,2620,2620,2620,0
20231113,173800,9011365980,2620,2620,2620,2620,0
20231113,173700,9011365980,2620,2620,2620,2620,30118
20231113,173600,9011365980,2620,2620,2620,2620,0
20231113,173500,9011365980,2620,2620,2620,2620,0
20231113,173400,9011365980,2620,2620,2620,2620,0
20231113,173300,9011365980,2620,2620,2620,2620,0
20231113,173200,9011365980,2620,2620,2620,2620,0
20231113,173100,9011365980,2620,2620,2620,2620,0
20231113,173000,9011365980,2620,2620,2620,2620,0
20231113,172900,9011365980,2620,2620,2620,2620,0
20231113,172800,9011365980,2620,2620,2620,2620,0
20231113,172700,9011365980,2620,2620,2620,2620,0
20231113,172600,9011365980,2620,2620,2620,2620,0
20231113,172500,9011365980,2620,2620,2620,2620,0
20231113,172400,9011365980,2620,2620,2620,2620,0
20231113,172300,9011365980,2620,2620,2620,2620,0
20231113,172200,9011365980,2620,2620,2620,2620,0
20231113,172100,9011365980,2620,2620,2620,2620,0
20231113,172000,9011365980,2620,2620,2620,2620,0
20231113,171900,9011365980,2620,2620,2620,2620,0
20231113,171800,9011365980,2620,2620,2620,2620,0
20231113,171700,9011365980,2620,2620,2620,2620,0
20231113,171600,9011365980,2620,2620,2620,2620,0
20231113,171500,9011365980,2620,2620,2620,2620,0
20231113,171400,9011365980,2620,2620,2620,2620,0
20231113,171300,9011365980,2620,2620,2620,2620,0
20231113,171200,9011365980,2620,2620,2620,2620,0
20231113,171100,9011365980,2620,2620,2620,2620,0
20231113,171000,9011365980,2620,2620,2620,2620,0
20231113,170900,9011365980,2620,2620,2620,2620,0
20231113,170800,9011365980,2620,2620,2620,2620,0
20231113,170700,9011365980,2620,2620,2620,2620,30118
20231113,170600,9011365980,2620,2620,2620,2620,0
20231113,170500,9011365980,2620,2620,2620,2620,0
20231113,170400,9011365980,2620,2620,2620,2620,0
20231113,170300,9011365980,2620,2620,2620,2620,0
20231113,170200,9011365980,2620,2620,2620,2620,0
20231113,170100,9011365980,2620,2620,2620,2620,0
20231113,170000,9011365980,2620,2620,2620,2620,0
20231113,165900,9011365980,2620,2620,2620,2620,0
20231113,165800,9011365980,2620,2620,2620,2620,0
20231113,165700,9011365980,2620,2620,2620,2620,0
20231113,165600,9011365980,2620,2620,2620,2620,0
20231113,165500,9011365980,2620,2620,2620,2620,0
20231113,165400,9011365980,2620,2620,2620,2620,0
20231113,165300,9011365980,2620,2620,2620,2620,0
20231113,165200,9011365980,2620,2620,2620,2620,0
20231113,165100,9011365980,2620,2620,2620,2620,0
20231113,165000,9011365980,2620,2620,2620,2620,0
20231113,164900,9011365980,2620,2620,2620,2620,0
20231113,164800,9011365980,2620,2620,2620,2620,0
20231113,164700,9011365980,2620,2620,2620,2620,0
20231113,164600,9011365980,2620,2620,2620,2620,0
20231113,164500,9011365980,2620,2620,2620,2620,0
20231113,164400,9011365980,2620,2620,2620,2620,0
20231113,164300,9011365980,2620,2620,2620,2620,0
20231113,164200,9011365980,2620,2620,2620,2620,0
20231113,164100,9011365980,2620,2620,2620,2620,0
20231113,164000,9011365980,2620,2620,2620,2620,0
20231113,163900,9011365980,2620,2620,2620,2620,0
20231113,163800,9011365980,2620,2620,2620,2620,0
20231113,163700,9011365980,2620,2620,2620,2620,30118
20231113,163600,9011365980,2620,2620,2620,2620,0
20231113,163500,9011365980,2620,2620,2620,2620,0
20231113,163400,9011365980,2620,2620,2620,2620,0
20231113,163300,9011365980,2620,2620,2620,2620,0
20231113,163200,9011365980,2620,2620,2620,2620,0
20231113,163100,9011365980,2620,2620,2620,2620,0
20231113,163000,9011365980,2620,2620,2620,2620,0
20231113,162900,9011365980,2620,2620,2620,2620,0
20231113,162800,9011365980,2620,2620,2620,2620,0
20231113,162700,9011365980,2620,2620,2620,2620,0
20231113,162600,9011365980,2620,2620,2620,2620,0
20231113,162500,9011365980,2620,2620,2620,2620,0
20231113,162400,9011365980,2620,2620,2620,2620,0
20231113,162300,9011365980,2620,2620,2620,2620,0
20231113,162200,9011365980,2620,2620,2620,2620,0
20231113,162100,9011365980,2620,2620,2620,2620,0
20231113,162000,9011365980,2620,2620,2620,2620,0
20231113,161900,9011365980,2620,2620,2620,2620,0
20231113,161800,9011365980,2620,2620,2620,2620,0
20231113,161700,9011365980,2620,2620,2620,2620,0
20231113,161600,9011365980,2620,2620,2620,2620,0
20231113,161500,9011365980,2620,2620,2620,2620,0
20231113,161400,9011365980,2620,2620,2620,2620,0
20231113,161300,9011365980,2620,2620,2620,2620,0
20231113,161200,9011365980,2620,2620,2620,2620,0
20231113,161100,9011365980,2620,2620,2620,2620,0
20231113,161000,9011365980,2620,2620,2620,2620,0
20231113,160900,9011365980,2620,2620,2620,2620,0
20231113,160800,9011365980,2620,2620,2620,2620,0
20231113,160700,9011365980,2620,2620,2620,2620,30118
20231113,160600,9011365980,2620,2620,2620,2620,0
20231113,160500,9011365980,2620,2620,2620,2620,0
20231113,160400,9011365980,2620,2620,2620,2620,0
20231113,160300,9011365980,2620,2620,2620,2620,0
20231113,160200,9011365980,2620,2620,2620,2620,0
20231113,160100,9011365980,2620,2620,2620,2620,0
20231113,160000,9011365980,2620,2620,2620,2620,0
20231113,155900,9011365980,2620,2620,2620,2620,0
20231113,155800,9011365980,2620,2620,2620,2620,0
20231113,155700,9011365980,2620,2620,2620,2620,0
20231113,155600,9011365980,2620,2620,2620,2620,0
20231113,155500,9011365980,2620,2620,2620,2620,0
20231113,155400,9011365980,2620,2620,2620,2620,0
20231113,155300,9011365980,2620,2620,2620,2620,0
20231113,155200,9011365980,2620,2620,2620,2620,0
20231113,155100,9011365980,2620,2620,2620,2620,0
20231113,155000,9011365980,2620,2620,2620,2620,0
20231113,154900,9011365980,2620,2620,2620,2620,0
20231113,154800,9011365980,2620,2620,2620,2620,0
20231113,154700,9011365980,2620,2620,2620,2620,0
20231113,154600,9011365980,2620,2620,2620,2620,0
20231113,154500,9011365980,2620,2620,2620,2620,0
20231113,154400,9011365980,2620,2620,2620,2620,0
20231113,154300,9011365980,2620,2620,2620,2620,0
20231113,154200,9011365980,2620,2620,2620,2620,0
20231113,154100,9011365980,2620,2620,2620,2620,0
20231113,154000,9011365980,2620,2620,2620,2620,0
20231113,153900,9011365980,2620,2620,2620,2620,0
20231113,153800,9011365980,2620,2620,2620,2620,0
20231113,153700,9011365980,2620,2620,2620,2620,30118
20231113,153600,9011365980,2620,2620,2620,2620,0
20231113,153500,9011365980,2620,2620,2620,2620,0
20231113,153400,9011365980,2620,2620,2620,2620,0
20231113,153300,9011365980,2620,2620,2620,2620,0
20231113,153200,9011365980,2620,2620,2620,2620,0
20231113,153100,9011365980,2620,2620,2620,2620,0
20231113,153000,9011365980,2620,2620,2620,2620,30118
20231113,152900,8932456820,2610,2610,2610,2610,0
20231113,152800,8932456820,2610,2610,2610,2610,0
20231113,152700,8932456820,2610,2610,2610,2610,0
20231113,152600,8932456820,2610,2610,2610,2610,0
20231113,152500,8932456820,2610,2610,2610,2610,0
20231113,152400,8932456820,2610,2610,2610,2610,0
20231113,152300,8932456820,2610,2610,2610,2610,0
20231113,152200,8932456820,2610,2610,2610,2610,0
20231113,152100,8932456820,2610,2610,2610,2610,0
20231113,152000,8932456820,2610,2610,2610,2610,0
20231113,151900,8932456820,2610,2595,2610,2595,2864
20231113,151800,8925013295,2585,2600,2600,2585,2451
20231113,151700,8918660875,2600,2590,2600,2590,3918
20231113,151600,8908476875,2590,2585,2595,2585,2651
20231113,151500,8901613000,2585,2585,2585,2580,6647
20231113,151400,8884450045,2585,2590,2590,2585,4439
20231113,151300,8872963280,2590,2600,2600,2585,2660
20231113,151200,8866061680,2590,2580,2600,2575,8557
20231113,151100,8843935115,2570,2580,2580,2570,2563
20231113,151000,8837332345,2575,2585,2585,2575,4110
20231113,150900,8826722740,2585,2585,2585,2580,1547
20231113,150800,8822723895,2585,2580,2595,2575,1191
20231113,150700,8819646495,2580,2575,2585,2575,3041
20231113,150600,8811809515,2575,2570,2575,2560,17002
20231113,150500,8768229670,2570,2570,2575,2570,1006
20231113,150400,8765643850,2570,2575,2580,2565,8836
20231113,150300,8742933435,2580,2580,2580,2575,12158
20231113,150200,8711584355,2585,2590,2590,2585,1713
20231113,150100,8707156215,2585,2585,2590,2585,417
20231113,150000,8706077620,2580,2585,2595,2580,1996
20231113,145900,8700918500,2585,2585,2595,2585,1418
20231113,145800,8697252960,2585,2590,2595,2585,2236
20231113,145700,8691470970,2590,2585,2590,2580,7626
20231113,145600,8671778265,2585,2585,2585,2585,729
20231113,145500,8669893800,2580,2595,2595,2580,19628
20231113,145400,8619144415,2600,2600,2600,2600,2031
20231113,145300,8613863815,2605,2605,2605,2600,492
20231113,145200,8612584265,2605,2595,2605,2590,1756
20231113,145100,8608026465,2595,2590,2600,2590,661
20231113,145000,8606311030,2590,2590,2600,2585,5991
20231113,144900,8590796125,2600,2595,2600,2590,1707
20231113,144800,8586372895,2595,2595,2600,2590,1992
20231113,144700,8581203965,2595,2600,2600,2595,5302
20231113,144600,8567436870,2600,2595,2600,2590,3645
20231113,144500,8557996010,2600,2600,2600,2590,10034
20231113,144400,8531984870,2600,2605,2605,2600,3840
20231113,144300,8521991550,2605,2615,2615,2605,718
20231113,144200,8520117555,2610,2615,2615,2610,146
20231113,144100,8519736065,2615,2615,2615,2615,430
20231113,144000,8518611615,2610,2610,2610,2605,1626
20231113,143900,8514368085,2610,2610,2610,2610,354
20231113,143800,8513444145,2605,2610,2610,2605,243
20231113,143700,8512811120,2610,2605,2610,2605,337
20231113,143600,8511931575,2600,2600,2605,2590,7952
20231113,143500,8491254170,2605,2600,2605,2600,208
20231113,143400,8490713360,2600,2600,2600,2595,386
20231113,143300,8489711215,2595,2595,2605,2595,14287
20231113,143200,8452586675,2600,2600,2605,2600,16169
20231113,143100,8410546380,2605,2600,2605,2600,732
20231113,143000,8408642070,2605,2605,2605,2600,450
20231113,142900,8407470090,2605,2610,2610,2605,1904
20231113,142800,8402506260,2610,2610,2610,2605,896
20231113,142700,8400167825,2610,2610,2610,2605,2606
20231113,142600,8393377135,2610,2615,2620,2610,5450
20231113,142500,8379145775,2610,2615,2615,2610,115
20231113,142400,8378845055,2615,2615,2615,2615,1398
20231113,142300,8375189285,2605,2605,2605,2605,501
20231113,142200,8373884180,2625,2610,2625,2610,15125
20231113,142100,8334276625,2610,2600,2610,2600,1898
20231113,142000,8329333035,2600,2600,2610,2600,2734
20231113,141900,8322224575,2610,2610,2610,2610,10
20231113,141800,8322198475,2610,2615,2620,2600,8317
20231113,141700,8300475430,2615,2610,2615,2600,2506
20231113,141600,8293933775,2610,2610,2610,2595,1601
20231113,141500,8289755185,2595,2590,2610,2590,6173
20231113,141400,8273726135,2585,2580,2590,2575,3153
20231113,141300,8265591725,2575,2585,2585,2575,10155
20231113,141200,8239422955,2580,2590,2590,2580,6328
20231113,141100,8223096330,2590,2600,2600,2580,10143
20231113,141000,8196910965,2585,2600,2600,2585,4535
20231113,140900,8185175085,2590,2595,2595,2590,6018
20231113,140800,8169585905,2595,2590,2595,2590,6571
20231113,140700,8152554845,2590,2600,2600,2585,37667
20231113,140600,8054925905,2600,2600,2600,2595,4921
20231113,140500,8042131805,2600,2610,2615,2595,31365
20231113,140400,7960460725,2615,2625,2625,2610,16012
20231113,140300,7918638830,2625,2630,2630,2615,5150
20231113,140200,7905144755,2625,2630,2640,2620,9074
20231113,140100,7881262380,2630,2640,2640,2620,28692
20231113,140000,7805810425,2630,2640,2640,2630,771
20231113,135900,7803778480,2630,2630,2640,2630,4666
20231113,135800,7791502050,2630,2645,2645,2625,11213
20231113,135700,7761991800,2635,2640,2650,2625,12741
20231113,135600,7728341805,2640,2615,2640,2615,5459
20231113,135500,7713966745,2630,2610,2640,2610,1610
20231113,135400,7709734950,2615,2615,2615,2610,20541
20231113,135300,7656116850,2615,2620,2620,2610,11979
20231113,135200,7624809310,2620,2625,2625,2620,2696
20231113,135100,7617734625,2635,2630,2635,2620,3139
20231113,135000,7609504670,2630,2635,2640,2630,2407
20231113,134900,7603169720,2640,2635,2640,2635,3892
20231113,134800,7592910295,2635,2645,2645,2625,2385
20231113,134700,7586631575,2645,2630,2645,2630,1371
20231113,134600,7583009270,2630,2625,2630,2625,17
20231113,134500,7582964610,2640,2635,2645,2630,16014
20231113,134400,7540688115,2625,2620,2640,2615,5374
20231113,134300,7526541985,2615,2615,2620,2615,348
20231113,134200,7525631455,2615,2615,2620,2615,2379
20231113,134100,7519409490,2615,2615,2615,2615,3016
20231113,134000,7511522650,2610,2615,2625,2610,3208
20231113,133900,7503136695,2615,2620,2620,2615,4693
20231113,133800,7490861950,2630,2630,2630,2625,169
20231113,133700,7490417530,2630,2630,2645,2630,1889
20231113,133600,7485429740,2620,2630,2630,2610,33051
20231113,133500,7399082000,2630,2630,2640,2615,11404
20231113,133400,7369182740,2640,2635,2640,2625,5846
20231113,133300,7353794725,2635,2625,2635,2620,6400
20231113,133200,7336997080,2625,2630,2640,2625,1476
20231113,133100,7333112905,2640,2640,2650,2630,6477
20231113,133000,7316014930,2640,2625,2640,2625,5211
20231113,132900,7302280935,2625,2620,2625,2620,5740
20231113,132800,7287237470,2620,2620,2625,2620,13028
20231113,132700,7253082415,2620,2630,2630,2615,49061
20231113,132600,7124479445,2625,2635,2640,2625,8903
20231113,132500,7101073055,2635,2635,2650,2635,655
20231113,132400,7099347100,2630,2650,2655,2630,23964
20231113,132300,7036035620,2645,2635,2645,2630,20214
20231113,132200,6982728225,2630,2645,2645,2630,8550
20231113,132100,6960202355,2645,2645,2645,2635,4723
20231113,132000,6947727095,2645,2630,2645,2625,9222
20231113,131900,6923482320,2625,2635,2635,2620,31682
20231113,131800,6840253690,2630,2645,2650,2630,13346
20231113,131700,6804998500,2645,2640,2655,2635,14932
20231113,131600,6765497900,2640,2620,2650,2620,22284
20231113,131500,6706780820,2630,2680,2680,2610,140661
20231113,131400,6335070170,2680,2700,2720,2660,64507
20231113,131300,6162022020,2690,2710,2725,2690,74897
20231113,131200,5958737190,2710,2700,2725,2685,47400
20231113,131100,5830159225,2685,2725,2725,2675,70601
20231113,131000,5639800060,2720,2710,2730,2710,64749
20231113,130900,5463696340,2705,2730,2730,2705,49513
20231113,130800,5329207785,2725,2715,2730,2710,70688
20231113,130700,5136654460,2715,2720,2730,2700,80436
20231113,130600,4918198040,2720,2685,2725,2670,73245
20231113,130500,4720305850,2680,2690,2700,2675,31057
20231113,130400,4636942960,2690,2720,2720,2685,71464
20231113,130300,4443654800,2710,2705,2720,2690,86548
20231113,130200,4209149040,2705,2720,2725,2690,83849
20231113,130100,3982612315,2725,2725,2735,2695,97257
20231113,130000,3718069655,2735,2660,2740,2660,131542
20231113,125900,3362336650,2660,2660,2675,2655,27089
20231113,125800,3290078130,2660,2655,2675,2650,52352
20231113,125700,3150483825,2660,2645,2660,2635,28857
20231113,125600,3074046490,2645,2630,2650,2630,11690
20231113,125500,3043128550,2635,2645,2645,2615,4348
20231113,125400,3031716100,2645,2640,2645,2610,17285
20231113,125300,2986335385,2640,2645,2645,2630,23058
20231113,125200,2925486660,2645,2660,2660,2640,17459
20231113,125100,2879192620,2650,2690,2700,2650,50899
20231113,125000,2743029230,2695,2685,2705,2675,119095
20231113,124900,2422378200,2675,2605,2680,2605,142644
20231113,124800,2044632010,2605,2605,2605,2600,1231
20231113,124700,2041428755,2600,2615,2615,2600,1614
20231113,124600,2037219080,2615,2595,2625,2595,27843
20231113,124500,1964421300,2595,2595,2595,2595,176
20231113,124400,1963964580,2595,2595,2595,2590,1964
20231113,124300,1958868500,2595,2590,2595,2590,34
20231113,124200,1958780435,2595,2590,2595,2590,665
20231113,124100,1957058080,2590,2585,2595,2585,6754
20231113,124000,1939574905,2585,2585,2585,2580,1935
20231113,123900,1934572980,2580,2580,2585,2580,2859
20231113,123800,1927195940,2580,2585,2585,2580,2855
20231113,123700,1919829090,2585,2585,2585,2585,81
20231113,123600,1919619705,2585,2585,2585,2585,37
20231113,123500,1919524060,2585,2585,2585,2580,1915
20231113,123400,1914575795,2585,2580,2585,2580,350
20231113,123300,1913671295,2580,2585,2585,2580,4160
20231113,123200,1902937745,2585,2585,2585,2580,530
20231113,123100,1901568090,2585,2575,2585,2575,3848
20231113,123000,1891639035,2575,2575,2580,2575,796
20231113,122900,1889589330,2580,2575,2580,2575,550
20231113,122800,1888171130,2575,2580,2580,2575,263
20231113,122700,1887493340,2580,2575,2580,2575,1617
20231113,122600,1883329480,2575,2580,2580,2575,166
20231113,122500,1882901700,2570,2570,2580,2570,2693
20231113,122400,1875970965,2570,2570,2570,2570,200
20231113,122300,1875456965,2575,2570,2575,2570,122
20231113,122200,1875143375,2575,2575,2575,2575,43
20231113,122100,1875032650,2575,2570,2575,2565,106
20231113,122000,1874760415,2565,2565,2565,2565,21
20231113,121900,1874706550,2565,2565,2565,2565,276
20231113,121800,1873998610,2570,2565,2570,2565,857
20231113,121700,1871799135,2560,2560,2560,2560,870
20231113,121600,1869571935,2560,2560,2560,2560,134
20231113,121500,1869228895,2560,2555,2560,2555,800
20231113,121400,1867182395,2565,2565,2565,2565,0
20231113,121300,1867182395,2565,2550,2565,2545,3650
20231113,121200,1857877340,2570,2570,2570,2570,0
20231113,121100,1857877340,2570,2555,2570,2550,12987
20231113,121000,1824732250,2555,2560,2560,2555,2667
20231113,120900,1817906470,2565,2560,2565,2560,450
20231113,120800,1816752740,2565,2570,2570,2565,1290
20231113,120700,1813443885,2570,2570,2570,2565,677
20231113,120600,1811707365,2560,2565,2565,2560,6561
20231113,120500,1794898600,2575,2570,2575,2565,235
20231113,120400,1794295615,2575,2570,2575,2570,246
20231113,120300,1793663380,2570,2570,2570,2570,617
20231113,120200,1792077690,2570,2580,2580,2570,9125
20231113,120100,1768608190,2590,2590,2590,2575,8628
20231113,120000,1746315600,2585,2580,2590,2580,5366
20231113,115900,1732445440,2590,2585,2595,2575,6261
20231113,115800,1716242695,2590,2585,2590,2575,988
20231113,115700,1713689710,2575,2575,2585,2575,1575
20231113,115600,1709633725,2585,2570,2585,2570,3252
20231113,115500,1701259815,2570,2575,2575,2570,431
20231113,115400,1700151580,2575,2575,2575,2575,3845
20231113,115300,1690250705,2585,2580,2585,2575,1322
20231113,115200,1686835445,2580,2585,2585,2580,690
20231113,115100,1685055220,2585,2580,2585,2580,456
20231113,115000,1683878730,2585,2585,2585,2580,198
20231113,114900,1683367625,2580,2585,2585,2580,1622
20231113,114800,1679182490,2595,2590,2595,2585,2201
20231113,114700,1673486875,2595,2590,2595,2590,1558
20231113,114600,1669451565,2595,2595,2600,2595,1382
20231113,114500,1665864390,2600,2595,2600,2595,2793
20231113,114400,1658614130,2595,2595,2595,2595,1
20231113,114300,1658611535,2590,2600,2600,2590,2172
20231113,114200,1652981615,2595,2595,2600,2595,7028
20231113,114100,1634722605,2600,2590,2600,2590,6538
20231113,114000,1617765985,2590,2590,2595,2590,420
20231113,113900,1616678180,2595,2595,2595,2590,1001
20231113,113800,1614083430,2595,2590,2595,2590,196
20231113,113700,1613575310,2590,2595,2595,2590,4331
20231113,113600,1602342465,2595,2580,2595,2580,1132
20231113,113500,1599411485,2590,2570,2590,2570,1091
20231113,113400,1596602595,2570,2570,2575,2570,123
20231113,113300,1596286375,2570,2580,2580,2570,3900
20231113,113200,1586245250,2590,2595,2595,2575,4686
20231113,113100,1574141295,2590,2580,2590,2580,4124
20231113,113000,1563476350,2580,2580,2580,2580,1
20231113,112900,1563473770,2575,2575,2575,2575,2204
20231113,112800,1557798470,2570,2575,2575,2570,406
20231113,112700,1556754810,2575,2575,2575,2575,0
20231113,112600,1556754810,2575,2575,2575,2575,1476
20231113,112500,1552954110,2575,2580,2585,2575,3622
20231113,112400,1543623460,2580,2585,2585,2580,1176
20231113,112300,1540588750,2580,2585,2585,2580,818
20231113,112200,1538474225,2580,2585,2585,2580,1091
20231113,112100,1535659440,2575,2590,2590,2575,1825
20231113,112000,1530954965,2585,2590,2595,2585,337
20231113,111900,1530082380,2595,2580,2595,2580,10510
20231113,111800,1502884825,2575,2580,2580,2575,774
20231113,111700,1500889595,2575,2580,2580,2575,561
20231113,111600,1499443105,2580,2575,2580,2575,173
20231113,111500,1498997610,2575,2585,2585,2575,586
20231113,111400,1497486890,2580,2585,2585,2580,693
20231113,111300,1495697040,2590,2590,2590,2590,2
20231113,111200,1495691860,2575,2580,2590,2575,2524
20231113,111100,1489175785,2580,2580,2590,2580,377
20231113,111000,1488202110,2585,2590,2590,2585,105
20231113,110900,1487930660,2590,2590,2595,2590,3775
20231113,110800,1478148370,2585,2580,2585,2580,1274
20231113,110700,1474856240,2580,2575,2580,2575,4036
20231113,110600,1464453360,2570,2570,2570,2570,1085
20231113,110500,1461664910,2570,2570,2575,2570,1824
20231113,110400,1456977080,2575,2575,2575,2575,1099
20231113,110300,1454147155,2575,2570,2575,2570,564
20231113,110200,1452696925,2570,2575,2575,2570,502
20231113,110100,1451406420,2570,2570,2570,2570,2764
20231113,110000,1444302940,2575,2575,2575,2575,979
20231113,105900,1441782015,2580,2580,2585,2575,8658
20231113,105800,1419483475,2580,2580,2585,2580,2234
20231113,105700,1413718585,2580,2585,2585,2580,272
20231113,105600,1413016250,2585,2580,2585,2580,526
20231113,105500,1411656570,2585,2585,2585,2585,100
20231113,105400,1411398070,2585,2585,2585,2585,500
20231113,105300,1410105570,2585,2585,2585,2580,54
20231113,105200,1409966155,2585,2595,2595,2580,976
20231113,105100,1407440340,2590,2585,2590,2585,3262
20231113,105000,1398998060,2580,2585,2585,2575,1149
20231113,104900,1396034305,2585,2585,2585,2585,135
20231113,104800,1395685330,2585,2580,2585,2580,271
20231113,104700,1394985095,2580,2580,2580,2580,221
20231113,104600,1394414915,2575,2595,2595,2575,2475
20231113,104500,1388034675,2590,2580,2600,2580,21438
20231113,104400,1332440165,2580,2580,2580,2570,515
20231113,104300,1331111545,2580,2575,2580,2570,1114
20231113,104200,1328241820,2575,2575,2580,2575,1780
20231113,104100,1323657615,2575,2565,2575,2565,1732
20231113,104000,1319205415,2570,2565,2570,2565,1124
20231113,103900,1316322310,2565,2565,2565,2560,209
20231113,103800,1315786230,2570,2570,2570,2570,501
20231113,103700,1314498660,2570,2565,2570,2560,1545
20231113,103600,1310540185,2565,2565,2565,2565,10
20231113,103500,1310514535,2560,2560,2560,2560,11
20231113,103400,1310486375,2560,2555,2570,2555,2755
20231113,103300,1303418435,2555,2555,2565,2555,2139
20231113,103200,1297949915,2560,2550,2560,2550,1562
20231113,103100,1293965200,2550,2565,2565,2550,3006
20231113,103000,1286284800,2565,2565,2570,2565,3052
20231113,102900,1278451165,2565,2565,2565,2565,1004
20231113,102800,1275875905,2565,2560,2565,2560,1145
20231113,102700,1272944700,2560,2560,2560,2560,961
20231113,102600,1270484540,2560,2560,2560,2555,1602
20231113,102500,1266386205,2560,2560,2560,2560,2548
20231113,102400,1259863325,2565,2570,2570,2565,538
20231113,102300,1258482685,2565,2565,2565,2560,459
20231113,102200,1257305460,2565,2560,2565,2560,199
20231113,102100,1256795440,2560,2575,2575,2560,10865
20231113,102000,1228926120,2575,2575,2575,2575,1958
20231113,101900,1223884270,2580,2580,2580,2580,1701
20231113,101800,1219495690,2575,2570,2575,2570,7601
20231113,101700,1199951615,2570,2580,2580,2570,3983
20231113,101600,1189700355,2580,2575,2580,2575,1936
20231113,101500,1184710030,2575,2580,2580,2575,4277
20231113,101400,1173681665,2580,2590,2590,2580,4613
20231113,101300,1161757610,2590,2595,2600,2590,9790
20231113,101200,1136374885,2595,2605,2610,2595,18613
20231113,101100,1087951265,2605,2595,2610,2595,8747
20231113,101000,1065184250,2595,2590,2600,2585,2052
20231113,100900,1059863260,2590,2590,2600,2590,1486
20231113,100800,1056007875,2590,2590,2600,2570,11218
20231113,100700,1027031350,2595,2600,2610,2595,10729
20231113,100600,999128315,2605,2580,2615,2575,20454
20231113,100500,945959495,2575,2585,2595,2575,20895
20231113,100400,892002275,2590,2620,2625,2585,16190
20231113,100300,849831060,2630,2565,2630,2565,77593
20231113,100200,647732785,2565,2565,2590,2560,40369
20231113,100100,543738780,2565,2535,2570,2535,14829
20231113,100000,505852250,2535,2520,2535,2520,1853
20231113,095900,501170920,2515,2515,2515,2515,134
20231113,095800,500833910,2520,2520,2520,2520,100
20231113,095700,500581910,2520,2520,2520,2520,0
20231113,095600,500581910,2520,2520,2520,2520,300
20231113,095500,499825910,2520,2520,2520,2520,800
20231113,095400,497809910,2515,2520,2520,2515,249
20231113,095300,497183380,2520,2520,2520,2510,2122
20231113,095200,491854150,2510,2520,2520,2510,2224
20231113,095100,486270910,2515,2510,2515,2510,905
20231113,095000,483996855,2510,2500,2510,2500,812
20231113,094900,481966845,2500,2500,2500,2500,1500
20231113,094800,478216845,2500,2500,2500,2500,0
20231113,094700,478216845,2500,2500,2500,2500,2267
20231113,094600,472549345,2505,2500,2505,2500,1796
20231113,094500,468054345,2500,2515,2515,2500,480
20231113,094400,466853345,2520,2520,2520,2520,205
20231113,094300,466336745,2520,2500,2520,2500,1452
20231113,094200,462700125,2500,2510,2510,2500,12715
20231113,094100,430868430,2520,2520,2520,2520,0
20231113,094000,430868430,2520,2515,2520,2510,1938
20231113,093900,425993965,2510,2510,2510,2510,2060
20231113,093800,420823365,2525,2525,2525,2510,10010
20231113,093700,395676690,2520,2525,2525,2520,2806
20231113,093600,388604745,2525,2530,2530,2520,8852
20231113,093500,366219380,2535,2540,2540,2535,1026
20231113,093400,363618465,2535,2535,2535,2535,40
20231113,093300,363517065,2535,2535,2535,2535,1558
20231113,093200,359567535,2535,2550,2550,2535,101
20231113,093100,359311485,2535,2535,2535,2535,210
20231113,093000,358779135,2535,2535,2535,2535,1233
20231113,092900,355653480,2535,2545,2555,2535,2921
20231113,092800,348213880,2545,2545,2555,2545,6347
20231113,092700,332024325,2550,2530,2550,2530,1318
20231113,092600,328669200,2530,2525,2530,2525,1168
20231113,092500,325718985,2530,2525,2530,2510,814
20231113,092400,323671190,2525,2510,2525,2510,13212
20231113,092300,290383335,2520,2520,2520,2520,0
20231113,092200,290383335,2520,2515,2520,2510,2972
20231113,092100,282923535,2520,2520,2520,2520,24
20231113,092000,282863055,2510,2515,2515,2510,8524
20231113,091900,261449440,2515,2525,2525,2515,2831
20231113,091800,254317270,2525,2525,2525,2520,414
20231113,091700,253273910,2525,2520,2525,2520,1304
20231113,091600,249987815,2525,2525,2530,2520,1369
20231113,091500,246529490,2525,2530,2530,2525,1217
20231113,091400,243451565,2530,2525,2530,2520,2213
20231113,091300,237863815,2520,2525,2525,2520,10359
20231113,091200,211711495,2530,2530,2530,2525,1307
20231113,091100,208406285,2530,2535,2540,2530,7322
20231113,091000,189857535,2535,2535,2550,2535,3335
20231113,090900,181400610,2550,2550,2550,2540,3212
20231113,090800,173226630,2550,2540,2560,2540,14357
20231113,090700,136566345,2540,2520,2540,2520,2986
20231113,090600,128990880,2515,2515,2530,2510,1956
20231113,090500,124058230,2510,2510,2510,2510,291
20231113,090400,123327820,2510,2510,2510,2505,4735
20231113,090300,111443970,2510,2515,2520,2510,5225
20231113,090200,98322410,2515,2515,2530,2510,5298
20231113,090100,84994335,2515,2530,2530,2515,7908
20231113,090000,65024760,2530,2535,2540,2530,24307