stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,195800,6963331930,2485,2485,2485,2485,50112
20231117,195700,6963331930,2485,2485,2485,2485,0
20231117,195600,6963331930,2485,2485,2485,2485,0
20231117,195500,6963331930,2485,2485,2485,2485,0
20231117,195400,6963331930,2485,2485,2485,2485,0
20231117,195300,6963331930,2485,2485,2485,2485,0
20231117,195200,6963331930,2485,2485,2485,2485,0
20231117,195100,6963331930,2485,2485,2485,2485,0
20231117,195000,6963331930,2485,2485,2485,2485,0
20231117,194900,6963331930,2485,2485,2485,2485,0
20231117,194800,6963331930,2485,2485,2485,2485,0
20231117,194700,6963331930,2485,2485,2485,2485,0
20231117,194600,6963331930,2485,2485,2485,2485,0
20231117,194500,6963331930,2485,2485,2485,2485,0
20231117,194400,6963331930,2485,2485,2485,2485,0
20231117,194300,6963331930,2485,2485,2485,2485,0
20231117,194200,6963331930,2485,2485,2485,2485,0
20231117,194100,6963331930,2485,2485,2485,2485,0
20231117,194000,6963331930,2485,2485,2485,2485,0
20231117,193900,6963331930,2485,2485,2485,2485,0
20231117,193800,6963331930,2485,2485,2485,2485,0
20231117,193700,6963331930,2485,2485,2485,2485,0
20231117,193600,6963331930,2485,2485,2485,2485,0
20231117,193500,6963331930,2485,2485,2485,2485,0
20231117,193400,6963331930,2485,2485,2485,2485,0
20231117,193300,6963331930,2485,2485,2485,2485,0
20231117,193200,6963331930,2485,2485,2485,2485,0
20231117,193100,6963331930,2485,2485,2485,2485,0
20231117,193000,6963331930,2485,2485,2485,2485,0
20231117,192900,6963331930,2485,2485,2485,2485,0
20231117,192800,6963331930,2485,2485,2485,2485,50112
20231117,192700,6963331930,2485,2485,2485,2485,0
20231117,192600,6963331930,2485,2485,2485,2485,0
20231117,192500,6963331930,2485,2485,2485,2485,0
20231117,192400,6963331930,2485,2485,2485,2485,0
20231117,192300,6963331930,2485,2485,2485,2485,0
20231117,192200,6963331930,2485,2485,2485,2485,0
20231117,192100,6963331930,2485,2485,2485,2485,0
20231117,192000,6963331930,2485,2485,2485,2485,0
20231117,191900,6963331930,2485,2485,2485,2485,0
20231117,191800,6963331930,2485,2485,2485,2485,0
20231117,191700,6963331930,2485,2485,2485,2485,0
20231117,191600,6963331930,2485,2485,2485,2485,0
20231117,191500,6963331930,2485,2485,2485,2485,0
20231117,191400,6963331930,2485,2485,2485,2485,0
20231117,191300,6963331930,2485,2485,2485,2485,0
20231117,191200,6963331930,2485,2485,2485,2485,0
20231117,191100,6963331930,2485,2485,2485,2485,0
20231117,191000,6963331930,2485,2485,2485,2485,0
20231117,190900,6963331930,2485,2485,2485,2485,0
20231117,190800,6963331930,2485,2485,2485,2485,0
20231117,190700,6963331930,2485,2485,2485,2485,0
20231117,190600,6963331930,2485,2485,2485,2485,0
20231117,190500,6963331930,2485,2485,2485,2485,0
20231117,190400,6963331930,2485,2485,2485,2485,0
20231117,190300,6963331930,2485,2485,2485,2485,0
20231117,190200,6963331930,2485,2485,2485,2485,0
20231117,190100,6963331930,2485,2485,2485,2485,0
20231117,190000,6963331930,2485,2485,2485,2485,0
20231117,185900,6963331930,2485,2485,2485,2485,0
20231117,185800,6963331930,2485,2485,2485,2485,50112
20231117,185700,6963331930,2485,2485,2485,2485,0
20231117,185600,6963331930,2485,2485,2485,2485,0
20231117,185500,6963331930,2485,2485,2485,2485,0
20231117,185400,6963331930,2485,2485,2485,2485,0
20231117,185300,6963331930,2485,2485,2485,2485,0
20231117,185200,6963331930,2485,2485,2485,2485,0
20231117,185100,6963331930,2485,2485,2485,2485,0
20231117,185000,6963331930,2485,2485,2485,2485,0
20231117,184900,6963331930,2485,2485,2485,2485,0
20231117,184800,6963331930,2485,2485,2485,2485,0
20231117,184700,6963331930,2485,2485,2485,2485,0
20231117,184600,6963331930,2485,2485,2485,2485,0
20231117,184500,6963331930,2485,2485,2485,2485,0
20231117,184400,6963331930,2485,2485,2485,2485,0
20231117,184300,6963331930,2485,2485,2485,2485,0
20231117,184200,6963331930,2485,2485,2485,2485,0
20231117,184100,6963331930,2485,2485,2485,2485,0
20231117,184000,6963331930,2485,2485,2485,2485,0
20231117,183900,6963331930,2485,2485,2485,2485,0
20231117,183800,6963331930,2485,2485,2485,2485,0
20231117,183700,6963331930,2485,2485,2485,2485,0
20231117,183600,6963331930,2485,2485,2485,2485,0
20231117,183500,6963331930,2485,2485,2485,2485,0
20231117,183400,6963331930,2485,2485,2485,2485,0
20231117,183300,6963331930,2485,2485,2485,2485,0
20231117,183200,6963331930,2485,2485,2485,2485,0
20231117,183100,6963331930,2485,2485,2485,2485,0
20231117,183000,6963331930,2485,2485,2485,2485,0
20231117,182900,6963331930,2485,2485,2485,2485,0
20231117,182800,6963331930,2485,2485,2485,2485,50112
20231117,182700,6963331930,2485,2485,2485,2485,0
20231117,182600,6963331930,2485,2485,2485,2485,0
20231117,182500,6963331930,2485,2485,2485,2485,0
20231117,182400,6963331930,2485,2485,2485,2485,0
20231117,182300,6963331930,2485,2485,2485,2485,0
20231117,182200,6963331930,2485,2485,2485,2485,0
20231117,182100,6963331930,2485,2485,2485,2485,0
20231117,182000,6963331930,2485,2485,2485,2485,0
20231117,181900,6963331930,2485,2485,2485,2485,0
20231117,181800,6963331930,2485,2485,2485,2485,0
20231117,181700,6963331930,2485,2485,2485,2485,0
20231117,181600,6963331930,2485,2485,2485,2485,0
20231117,181500,6963331930,2485,2485,2485,2485,0
20231117,181400,6963331930,2485,2485,2485,2485,0
20231117,181300,6963331930,2485,2485,2485,2485,0
20231117,181200,6963331930,2485,2485,2485,2485,0
20231117,181100,6963331930,2485,2485,2485,2485,0
20231117,181000,6963331930,2485,2485,2485,2485,0
20231117,180900,6963331930,2485,2485,2485,2485,0
20231117,180800,6963331930,2485,2485,2485,2485,0
20231117,180700,6963331930,2485,2485,2485,2485,0
20231117,180600,6963331930,2485,2485,2485,2485,0
20231117,180500,6963331930,2485,2485,2485,2485,0
20231117,180400,6963331930,2485,2485,2485,2485,0
20231117,180300,6963331930,2485,2485,2485,2485,0
20231117,180200,6963331930,2485,2485,2485,2485,0
20231117,180100,6963331930,2485,2485,2485,2485,0
20231117,180000,6963331930,2485,2485,2485,2485,0
20231117,175900,6963331930,2485,2485,2485,2485,0
20231117,175800,6963331930,2485,2485,2485,2485,50112
20231117,175700,6963331930,2485,2485,2485,2485,0
20231117,175600,6963331930,2485,2485,2485,2485,0
20231117,175500,6963331930,2485,2485,2485,2485,0
20231117,175400,6963331930,2485,2485,2485,2485,0
20231117,175300,6963331930,2485,2485,2485,2485,0
20231117,175200,6963331930,2485,2485,2485,2485,0
20231117,175100,6963331930,2485,2485,2485,2485,0
20231117,175000,6963331930,2485,2485,2485,2485,0
20231117,174900,6963331930,2485,2485,2485,2485,0
20231117,174800,6963331930,2485,2485,2485,2485,0
20231117,174700,6963331930,2485,2485,2485,2485,0
20231117,174600,6963331930,2485,2485,2485,2485,0
20231117,174500,6963331930,2485,2485,2485,2485,0
20231117,174400,6963331930,2485,2485,2485,2485,0
20231117,174300,6963331930,2485,2485,2485,2485,0
20231117,174200,6963331930,2485,2485,2485,2485,0
20231117,174100,6963331930,2485,2485,2485,2485,0
20231117,174000,6963331930,2485,2485,2485,2485,0
20231117,173900,6963331930,2485,2485,2485,2485,0
20231117,173800,6963331930,2485,2485,2485,2485,0
20231117,173700,6963331930,2485,2485,2485,2485,0
20231117,173600,6963331930,2485,2485,2485,2485,0
20231117,173500,6963331930,2485,2485,2485,2485,0
20231117,173400,6963331930,2485,2485,2485,2485,0
20231117,173300,6963331930,2485,2485,2485,2485,0
20231117,173200,6963331930,2485,2485,2485,2485,0
20231117,173100,6963331930,2485,2485,2485,2485,0
20231117,173000,6963331930,2485,2485,2485,2485,0
20231117,172900,6963331930,2485,2485,2485,2485,0
20231117,172800,6963331930,2485,2485,2485,2485,50112
20231117,172700,6963331930,2485,2485,2485,2485,0
20231117,172600,6963331930,2485,2485,2485,2485,0
20231117,172500,6963331930,2485,2485,2485,2485,0
20231117,172400,6963331930,2485,2485,2485,2485,0
20231117,172300,6963331930,2485,2485,2485,2485,0
20231117,172200,6963331930,2485,2485,2485,2485,0
20231117,172100,6963331930,2485,2485,2485,2485,0
20231117,172000,6963331930,2485,2485,2485,2485,0
20231117,171900,6963331930,2485,2485,2485,2485,0
20231117,171800,6963331930,2485,2485,2485,2485,0
20231117,171700,6963331930,2485,2485,2485,2485,0
20231117,171600,6963331930,2485,2485,2485,2485,0
20231117,171500,6963331930,2485,2485,2485,2485,0
20231117,171400,6963331930,2485,2485,2485,2485,0
20231117,171300,6963331930,2485,2485,2485,2485,0
20231117,171200,6963331930,2485,2485,2485,2485,0
20231117,171100,6963331930,2485,2485,2485,2485,0
20231117,171000,6963331930,2485,2485,2485,2485,0
20231117,170900,6963331930,2485,2485,2485,2485,0
20231117,170800,6963331930,2485,2485,2485,2485,0
20231117,170700,6963331930,2485,2485,2485,2485,0
20231117,170600,6963331930,2485,2485,2485,2485,0
20231117,170500,6963331930,2485,2485,2485,2485,0
20231117,170400,6963331930,2485,2485,2485,2485,0
20231117,170300,6963331930,2485,2485,2485,2485,0
20231117,170200,6963331930,2485,2485,2485,2485,0
20231117,170100,6963331930,2485,2485,2485,2485,0
20231117,170000,6963331930,2485,2485,2485,2485,0
20231117,165900,6963331930,2485,2485,2485,2485,0
20231117,165800,6963331930,2485,2485,2485,2485,50112
20231117,165700,6963331930,2485,2485,2485,2485,0
20231117,165600,6963331930,2485,2485,2485,2485,0
20231117,165500,6963331930,2485,2485,2485,2485,0
20231117,165400,6963331930,2485,2485,2485,2485,0
20231117,165300,6963331930,2485,2485,2485,2485,0
20231117,165200,6963331930,2485,2485,2485,2485,0
20231117,165100,6963331930,2485,2485,2485,2485,0
20231117,165000,6963331930,2485,2485,2485,2485,0
20231117,164900,6963331930,2485,2485,2485,2485,0
20231117,164800,6963331930,2485,2485,2485,2485,0
20231117,164700,6963331930,2485,2485,2485,2485,0
20231117,164600,6963331930,2485,2485,2485,2485,0
20231117,164500,6963331930,2485,2485,2485,2485,0
20231117,164400,6963331930,2485,2485,2485,2485,0
20231117,164300,6963331930,2485,2485,2485,2485,0
20231117,164200,6963331930,2485,2485,2485,2485,0
20231117,164100,6963331930,2485,2485,2485,2485,0
20231117,164000,6963331930,2485,2485,2485,2485,0
20231117,163900,6963331930,2485,2485,2485,2485,0
20231117,163800,6963331930,2485,2485,2485,2485,0
20231117,163700,6963331930,2485,2485,2485,2485,0
20231117,163600,6963331930,2485,2485,2485,2485,0
20231117,163500,6963331930,2485,2485,2485,2485,0
20231117,163400,6963331930,2485,2485,2485,2485,0
20231117,163300,6963331930,2485,2485,2485,2485,0
20231117,163200,6963331930,2485,2485,2485,2485,0
20231117,163100,6963331930,2485,2485,2485,2485,0
20231117,163000,6963331930,2485,2485,2485,2485,0
20231117,162900,6963331930,2485,2485,2485,2485,0
20231117,162800,6963331930,2485,2485,2485,2485,50112
20231117,162700,6963331930,2485,2485,2485,2485,0
20231117,162600,6963331930,2485,2485,2485,2485,0
20231117,162500,6963331930,2485,2485,2485,2485,0
20231117,162400,6963331930,2485,2485,2485,2485,0
20231117,162300,6963331930,2485,2485,2485,2485,0
20231117,162200,6963331930,2485,2485,2485,2485,0
20231117,162100,6963331930,2485,2485,2485,2485,0
20231117,162000,6963331930,2485,2485,2485,2485,0
20231117,161900,6963331930,2485,2485,2485,2485,0
20231117,161800,6963331930,2485,2485,2485,2485,0
20231117,161700,6963331930,2485,2485,2485,2485,0
20231117,161600,6963331930,2485,2485,2485,2485,0
20231117,161500,6963331930,2485,2485,2485,2485,0
20231117,161400,6963331930,2485,2485,2485,2485,0
20231117,161300,6963331930,2485,2485,2485,2485,0
20231117,161200,6963331930,2485,2485,2485,2485,0
20231117,161100,6963331930,2485,2485,2485,2485,0
20231117,161000,6963331930,2485,2485,2485,2485,0
20231117,160900,6963331930,2485,2485,2485,2485,0
20231117,160800,6963331930,2485,2485,2485,2485,0
20231117,160700,6963331930,2485,2485,2485,2485,0
20231117,160600,6963331930,2485,2485,2485,2485,0
20231117,160500,6963331930,2485,2485,2485,2485,0
20231117,160400,6963331930,2485,2485,2485,2485,0
20231117,160300,6963331930,2485,2485,2485,2485,0
20231117,160200,6963331930,2485,2485,2485,2485,0
20231117,160100,6963331930,2485,2485,2485,2485,0
20231117,160000,6963331930,2485,2485,2485,2485,0
20231117,155900,6963331930,2485,2485,2485,2485,0
20231117,155800,6963331930,2485,2485,2485,2485,50112
20231117,155700,6963331930,2485,2485,2485,2485,0
20231117,155600,6963331930,2485,2485,2485,2485,0
20231117,155500,6963331930,2485,2485,2485,2485,0
20231117,155400,6963331930,2485,2485,2485,2485,0
20231117,155300,6963331930,2485,2485,2485,2485,0
20231117,155200,6963331930,2485,2485,2485,2485,0
20231117,155100,6963331930,2485,2485,2485,2485,0
20231117,155000,6963331930,2485,2485,2485,2485,0
20231117,154900,6963331930,2485,2485,2485,2485,0
20231117,154800,6963331930,2485,2485,2485,2485,0
20231117,154700,6963331930,2485,2485,2485,2485,0
20231117,154600,6963331930,2485,2485,2485,2485,0
20231117,154500,6963331930,2485,2485,2485,2485,0
20231117,154400,6963331930,2485,2485,2485,2485,0
20231117,154300,6963331930,2485,2485,2485,2485,0
20231117,154200,6963331930,2485,2485,2485,2485,0
20231117,154100,6963331930,2485,2485,2485,2485,0
20231117,154000,6963331930,2485,2485,2485,2485,0
20231117,153900,6963331930,2485,2485,2485,2485,0
20231117,153800,6963331930,2485,2485,2485,2485,0
20231117,153700,6963331930,2485,2485,2485,2485,0
20231117,153600,6963331930,2485,2485,2485,2485,0
20231117,153500,6963331930,2485,2485,2485,2485,0
20231117,153400,6963331930,2485,2485,2485,2485,0
20231117,153300,6963331930,2485,2485,2485,2485,0
20231117,153200,6963331930,2485,2485,2485,2485,0
20231117,153100,6963331930,2485,2485,2485,2485,0
20231117,153000,6963331930,2485,2485,2485,2485,50112
20231117,152900,6838803610,2470,2470,2470,2470,0
20231117,152800,6838803610,2470,2470,2470,2470,0
20231117,152700,6838803610,2470,2470,2470,2470,0
20231117,152600,6838803610,2470,2470,2470,2470,0
20231117,152500,6838803610,2470,2470,2470,2470,0
20231117,152400,6838803610,2470,2470,2470,2470,0
20231117,152300,6838803610,2470,2470,2470,2470,0
20231117,152200,6838803610,2470,2470,2470,2470,0
20231117,152100,6838803610,2470,2470,2470,2470,0
20231117,152000,6838803610,2470,2470,2470,2470,0
20231117,151900,6838803610,2470,2460,2470,2450,10462
20231117,151800,6813031150,2465,2480,2480,2460,34064
20231117,151700,6728835415,2485,2480,2485,2480,11102
20231117,151600,6701301150,2485,2485,2485,2480,9731
20231117,151500,6677157440,2485,2485,2485,2480,6646
20231117,151400,6660667990,2485,2480,2485,2480,1845
20231117,151300,6656084335,2480,2485,2485,2480,5428
20231117,151200,6642619640,2485,2480,2485,2480,1125
20231117,151100,6639829235,2480,2480,2485,2480,13669
20231117,151000,6605909430,2485,2480,2485,2475,3346
20231117,150900,6597609790,2480,2475,2480,2475,1561
20231117,150800,6593741980,2475,2475,2480,2475,2588
20231117,150700,6587331880,2480,2480,2485,2475,5684
20231117,150600,6573233265,2480,2485,2485,2480,3649
20231117,150500,6564169780,2485,2480,2485,2475,8921
20231117,150400,6542046250,2475,2480,2480,2475,2497
20231117,150300,6535858385,2480,2485,2485,2475,19693
20231117,150200,6487020975,2485,2485,2490,2485,19214
20231117,150100,6439273265,2485,2490,2495,2485,11177
20231117,150000,6411432900,2490,2490,2495,2485,11700
20231117,145900,6382307070,2490,2495,2495,2485,11673
20231117,145800,6353242630,2495,2490,2495,2490,8560
20231117,145700,6331908995,2495,2490,2495,2485,3516
20231117,145600,6323151975,2490,2490,2490,2485,4150
20231117,145500,6312822635,2485,2485,2490,2485,3688
20231117,145400,6303649450,2490,2495,2495,2490,8424
20231117,145300,6282653005,2490,2490,2495,2485,14670
20231117,145200,6246115035,2490,2490,2490,2480,9284
20231117,145100,6223045920,2490,2485,2490,2485,16581
20231117,145000,6181764345,2490,2485,2490,2485,11148
20231117,144900,6154020020,2485,2480,2490,2475,20709
20231117,144800,6102612775,2480,2470,2490,2470,96189
20231117,144700,5864487410,2470,2465,2470,2465,9666
20231117,144600,5840619705,2465,2470,2470,2465,11974
20231117,144500,5811100460,2470,2470,2470,2465,2159
20231117,144400,5805771290,2465,2470,2470,2465,2797
20231117,144300,5798869895,2470,2465,2470,2460,8362
20231117,144200,5778253385,2465,2465,2470,2465,8206
20231117,144100,5757992960,2470,2465,2470,2460,6307
20231117,144000,5742425760,2460,2465,2465,2460,5339
20231117,143900,5729273545,2465,2465,2465,2465,9979
20231117,143800,5704675310,2465,2465,2465,2460,4819
20231117,143700,5692810520,2460,2455,2465,2455,13386
20231117,143600,5659847150,2460,2460,2460,2455,4766
20231117,143500,5648131445,2460,2465,2465,2460,2041
20231117,143400,5643102370,2465,2460,2465,2455,12260
20231117,143300,5612972895,2460,2455,2460,2455,1921
20231117,143200,5608247905,2460,2460,2465,2455,5631
20231117,143100,5594405430,2465,2460,2465,2460,4527
20231117,143000,5583259305,2465,2465,2465,2455,3839
20231117,142900,5573807680,2465,2455,2465,2455,12762
20231117,142800,5542385900,2460,2455,2460,2455,7264
20231117,142700,5524545595,2460,2465,2465,2455,7293
20231117,142600,5506593880,2460,2465,2465,2460,3395
20231117,142500,5498226340,2465,2465,2470,2465,4881
20231117,142400,5486181225,2470,2465,2470,2465,5612
20231117,142300,5472337930,2465,2460,2465,2455,14335
20231117,142200,5437029305,2455,2460,2460,2455,14750
20231117,142100,5400747095,2455,2455,2460,2455,7537
20231117,142000,5382232940,2460,2460,2465,2455,13212
20231117,141900,5349715925,2460,2460,2460,2455,21441
20231117,141800,5297005540,2460,2440,2460,2440,55227
20231117,141700,5161548810,2445,2445,2445,2435,2488
20231117,141600,5155476545,2440,2440,2445,2440,2548
20231117,141500,5149256765,2435,2445,2445,2435,3726
20231117,141400,5140157840,2445,2440,2445,2440,1947
20231117,141300,5135398200,2445,2445,2445,2440,1625
20231117,141200,5131425660,2445,2435,2445,2435,2393
20231117,141100,5125584195,2440,2440,2445,2440,1508
20231117,141000,5121902885,2435,2440,2440,2435,2729
20231117,140900,5115245840,2440,2440,2440,2435,1777
20231117,140800,5110910755,2435,2440,2445,2435,2957
20231117,140700,5103687825,2440,2445,2450,2440,10379
20231117,140600,5078298040,2450,2450,2450,2445,4452
20231117,140500,5067392450,2450,2440,2450,2435,38100
20231117,140400,4974268060,2440,2435,2440,2435,7577
20231117,140300,4955789955,2435,2435,2435,2430,11228
20231117,140200,4928450805,2435,2430,2435,2430,18776
20231117,140100,4882820565,2430,2430,2430,2425,5352
20231117,140000,4869821005,2430,2430,2430,2425,1162
20231117,135900,4866998540,2430,2430,2430,2430,2668
20231117,135800,4860515300,2430,2420,2430,2420,31816
20231117,135700,4783470940,2420,2415,2420,2415,1833
20231117,135600,4779035925,2420,2420,2420,2420,1684
20231117,135500,4774960645,2420,2420,2420,2415,2267
20231117,135400,4769477600,2420,2420,2420,2415,2105
20231117,135300,4764384270,2420,2420,2420,2415,1212
20231117,135200,4761453730,2415,2415,2420,2415,475
20231117,135100,4760306600,2420,2415,2420,2415,356
20231117,135000,4759445855,2420,2420,2420,2420,74
20231117,134900,4759266775,2420,2415,2420,2415,236
20231117,134800,4758696825,2415,2415,2420,2415,2068
20231117,134700,4753696705,2415,2415,2420,2415,307
20231117,134600,4752955250,2420,2415,2420,2415,344
20231117,134500,4752124235,2420,2415,2420,2415,1002
20231117,134400,4749703655,2415,2415,2420,2415,1206
20231117,134300,4746791145,2420,2420,2420,2420,5968
20231117,134200,4732348585,2420,2425,2425,2420,161
20231117,134100,4731958460,2420,2420,2420,2420,765
20231117,134000,4730107160,2420,2425,2425,2420,165
20231117,133900,4729707825,2425,2425,2425,2420,126
20231117,133800,4729402540,2420,2420,2420,2420,1908
20231117,133700,4724785180,2420,2425,2425,2420,228
20231117,133600,4724233405,2425,2420,2425,2420,353
20231117,133500,4723378880,2420,2425,2425,2420,3116
20231117,133400,4715824350,2425,2420,2425,2420,588
20231117,133300,4714399225,2425,2425,2425,2425,50
20231117,133200,4714277975,2420,2420,2425,2420,1170
20231117,133100,4711441570,2425,2420,2425,2420,280
20231117,133000,4710763965,2420,2420,2425,2420,1059
20231117,132900,4708198020,2420,2425,2425,2420,2254
20231117,132800,4702734385,2425,2425,2425,2425,140
20231117,132700,4702394885,2425,2430,2430,2425,1371
20231117,132600,4699069665,2425,2425,2430,2425,319
20231117,132500,4698295730,2425,2430,2430,2425,304
20231117,132400,4697557125,2430,2425,2430,2425,9617
20231117,132300,4674211370,2425,2420,2425,2415,8350
20231117,132200,4653986390,2420,2410,2420,2410,5404
20231117,132100,4640923645,2410,2420,2420,2410,713
20231117,132000,4639205010,2420,2410,2420,2410,158
20231117,131900,4638824200,2420,2415,2420,2415,24
20231117,131800,4638766235,2415,2415,2420,2410,4854
20231117,131700,4627039665,2420,2420,2420,2415,1548
20231117,131600,4623301185,2420,2420,2420,2420,130
20231117,131500,4622986585,2420,2420,2420,2415,1231
20231117,131400,4620008340,2420,2420,2420,2420,854
20231117,131300,4617941660,2420,2420,2420,2420,94
20231117,131200,4617714180,2420,2420,2420,2415,5026
20231117,131100,4605551270,2420,2420,2420,2420,1
20231117,131000,4605548850,2415,2415,2420,2415,381
20231117,130900,4604628220,2415,2420,2420,2415,4090
20231117,130800,4594730870,2415,2420,2420,2405,4621
20231117,130700,4583586325,2420,2410,2420,2410,783
20231117,130600,4581697585,2420,2420,2420,2415,108
20231117,130500,4581436500,2420,2415,2420,2415,153
20231117,130400,4581066990,2410,2410,2420,2410,4516
20231117,130300,4570151840,2405,2410,2410,2405,89
20231117,130200,4569937625,2410,2415,2415,2410,1728
20231117,130100,4565772480,2415,2410,2415,2410,7
20231117,130000,4565755600,2415,2415,2415,2415,10
20231117,125900,4565731450,2415,2415,2415,2415,332
20231117,125800,4564929670,2415,2415,2415,2410,1439
20231117,125700,4561455725,2415,2415,2415,2415,123
20231117,125600,4561158680,2415,2415,2415,2410,952
20231117,125500,4558863905,2410,2415,2415,2410,188
20231117,125400,4558410145,2415,2415,2415,2415,117
20231117,125300,4558127590,2415,2415,2415,2415,843
20231117,125200,4556091745,2415,2415,2415,2415,103
20231117,125100,4555843000,2415,2415,2415,2410,580
20231117,125000,4554444410,2410,2410,2415,2410,2516
20231117,124900,4548380320,2410,2410,2410,2410,78
20231117,124800,4548192340,2405,2410,2410,2405,409
20231117,124700,4547206660,2410,2405,2410,2405,125
20231117,124600,4546905770,2410,2415,2415,2405,1120
20231117,124500,4544208600,2415,2415,2415,2415,83
20231117,124400,4544008155,2415,2410,2415,2410,616
20231117,124300,4542521075,2415,2405,2420,2395,10158
20231117,124200,4518023420,2405,2400,2410,2395,881
20231117,124100,4515909085,2395,2400,2400,2395,99
20231117,124000,4515671560,2395,2400,2400,2395,2734
20231117,123900,4509121545,2395,2400,2400,2395,270
20231117,123800,4508474555,2400,2400,2400,2395,3342
20231117,123700,4500459540,2400,2405,2405,2400,2286
20231117,123600,4494972790,2400,2405,2405,2395,9259
20231117,123500,4472786350,2405,2405,2410,2400,4612
20231117,123400,4461694670,2405,2405,2410,2400,702
20231117,123300,4460005520,2405,2400,2410,2395,10439
20231117,123200,4434986535,2405,2405,2410,2400,30630
20231117,123100,4361454105,2410,2410,2420,2405,2057
20231117,123000,4356494390,2420,2415,2425,2405,7164
20231117,122900,4339203630,2415,2410,2425,2410,10753
20231117,122800,4313184620,2415,2410,2415,2405,3945
20231117,122700,4303663760,2410,2405,2410,2400,6528
20231117,122600,4287963875,2405,2405,2405,2400,522
20231117,122500,4286708545,2405,2405,2405,2405,1083
20231117,122400,4284103930,2405,2410,2410,2405,568
20231117,122300,4282737050,2405,2405,2410,2405,288
20231117,122200,4282043980,2405,2410,2410,2405,181
20231117,122100,4281608270,2405,2410,2410,2405,705
20231117,122000,4279909725,2410,2410,2410,2410,3994
20231117,121900,4270284185,2410,2405,2410,2400,1368
20231117,121800,4266987935,2410,2405,2410,2400,4204
20231117,121700,4256891755,2410,2410,2415,2410,647
20231117,121600,4255331435,2405,2405,2405,2400,1616
20231117,121500,4251448485,2405,2405,2405,2400,1591
20231117,121400,4247622155,2410,2405,2410,2400,2583
20231117,121300,4241415955,2410,2405,2410,2405,1763
20231117,121200,4237175215,2405,2405,2410,2405,1360
20231117,121100,4233904050,2405,2405,2410,2405,468
20231117,121000,4232778010,2410,2410,2410,2410,170
20231117,120900,4232368310,2410,2410,2410,2410,376
20231117,120800,4231462150,2410,2410,2410,2410,2441
20231117,120700,4225579340,2415,2410,2415,2410,1762
20231117,120600,4221327915,2410,2405,2410,2400,2799
20231117,120500,4214596160,2405,2400,2405,2400,196
20231117,120400,4214124860,2400,2405,2405,2400,7431
20231117,120300,4196288620,2405,2405,2405,2400,1728
20231117,120200,4192138115,2405,2405,2415,2405,15419
20231117,120100,4155048135,2410,2415,2425,2410,18324
20231117,120000,4110879230,2425,2415,2425,2415,1858
20231117,115900,4106380300,2410,2410,2420,2410,783
20231117,115800,4104492665,2415,2415,2415,2410,1711
20231117,115700,4100365615,2415,2415,2415,2410,1261
20231117,115600,4097325795,2415,2415,2415,2415,1404
20231117,115500,4093935135,2415,2415,2415,2415,1548
20231117,115400,4090196715,2415,2415,2415,2410,112
20231117,115300,4089926285,2415,2415,2415,2415,222
20231117,115200,4089390155,2415,2415,2415,2410,295
20231117,115100,4088677870,2415,2415,2420,2410,1572
20231117,115000,4084886240,2415,2415,2420,2415,1750
20231117,114900,4080659600,2420,2420,2420,2415,639
20231117,114800,4079115970,2420,2420,2420,2415,444
20231117,114700,4078042535,2420,2420,2420,2420,289
20231117,114600,4077343155,2420,2420,2420,2415,1806
20231117,114500,4072977640,2420,2415,2420,2415,112
20231117,114400,4072706605,2415,2415,2420,2410,4374
20231117,114300,4062153585,2420,2415,2420,2410,449
20231117,114200,4061070350,2420,2420,2420,2410,6934
20231117,114100,4044331665,2420,2425,2430,2415,5871
20231117,114000,4030123640,2425,2430,2430,2420,330
20231117,113900,4029322890,2430,2430,2430,2420,1514
20231117,113800,4025648960,2420,2425,2430,2420,539
20231117,113700,4024341510,2430,2425,2430,2425,168
20231117,113600,4023933585,2430,2430,2430,2415,6595
20231117,113500,4007974835,2430,2430,2430,2425,2643
20231117,113400,4001555560,2430,2435,2435,2430,9804
20231117,113300,3977727425,2435,2445,2445,2435,22463
20231117,113200,3923008160,2445,2440,2445,2440,321
20231117,113100,3922223370,2440,2440,2445,2440,2389
20231117,113000,3916387525,2445,2445,2445,2440,192
20231117,112900,3915918090,2445,2440,2445,2440,4321
20231117,112800,3905371080,2440,2445,2445,2435,5935
20231117,112700,3890888325,2445,2445,2445,2440,2775
20231117,112600,3884109055,2445,2445,2445,2440,2838
20231117,112500,3877170730,2435,2435,2440,2430,5915
20231117,112400,3862747870,2435,2435,2440,2435,855
20231117,112300,3860664230,2440,2440,2440,2435,8811
20231117,112200,3839195335,2440,2445,2445,2435,3026
20231117,112100,3831800850,2445,2440,2445,2435,3114
20231117,112000,3824211700,2440,2445,2445,2440,3614
20231117,111900,3815385510,2440,2440,2450,2435,3740
20231117,111800,3806247575,2440,2440,2445,2435,2911
20231117,111700,3799142565,2440,2435,2440,2435,1166
20231117,111600,3796297815,2435,2445,2445,2435,10798
20231117,111500,3769931585,2445,2445,2450,2445,4724
20231117,111400,3758378470,2445,2445,2450,2445,14301
20231117,111300,3723387565,2445,2445,2450,2440,40664
20231117,111200,3623969465,2440,2435,2445,2430,51459
20231117,111100,3498481000,2435,2435,2435,2435,2870
20231117,111000,3491492550,2435,2435,2435,2430,7491
20231117,110900,3473252975,2430,2430,2435,2425,3124
20231117,110800,3465656740,2430,2435,2435,2430,2808
20231117,110700,3458828770,2435,2430,2435,2425,14589
20231117,110600,3423376955,2425,2425,2430,2425,4416
20231117,110500,3412658265,2425,2430,2430,2425,1540
20231117,110400,3408916490,2430,2425,2430,2425,2056
20231117,110300,3403920420,2425,2425,2430,2425,538
20231117,110200,3402613780,2425,2425,2425,2420,8389
20231117,110100,3382273260,2425,2425,2425,2420,2387
20231117,110000,3376487780,2425,2425,2425,2420,2920
20231117,105900,3369419210,2425,2420,2425,2420,2319
20231117,105800,3363797705,2420,2420,2425,2420,4209
20231117,105700,3353607245,2420,2425,2425,2420,2301
20231117,105600,3348032465,2425,2425,2430,2425,2113
20231117,105500,3342905935,2430,2425,2430,2425,2277
20231117,105400,3337377530,2425,2430,2430,2425,1589
20231117,105300,3333520125,2430,2425,2430,2425,2402
20231117,105200,3327691680,2425,2425,2430,2425,1850
20231117,105100,3323197915,2430,2425,2430,2420,1942
20231117,105000,3318488510,2425,2425,2425,2425,591
20231117,104900,3317055335,2425,2425,2425,2420,1613
20231117,104800,3313144370,2425,2430,2430,2425,7802
20231117,104700,3294211955,2430,2430,2430,2425,5083
20231117,104600,3281860470,2430,2425,2430,2425,3034
20231117,104500,3274497535,2425,2430,2430,2425,1585
20231117,104400,3270650070,2425,2430,2430,2420,1404
20231117,104300,3267243830,2430,2425,2430,2425,4251
20231117,104200,3256930005,2430,2430,2430,2425,3125
20231117,104100,3249347815,2425,2430,2430,2425,4476
20231117,104000,3238484085,2430,2425,2430,2425,5987
20231117,103900,3223961010,2425,2420,2425,2420,1667
20231117,103800,3219923285,2425,2420,2425,2420,1491
20231117,103700,3216309885,2415,2415,2415,2415,2172
20231117,103600,3211064505,2415,2415,2420,2415,3388
20231117,103500,3202866870,2415,2415,2420,2415,1875
20231117,103400,3198330100,2415,2415,2420,2410,19454
20231117,103300,3151317245,2415,2420,2425,2415,3694
20231117,103200,3142376670,2425,2430,2430,2420,3098
20231117,103100,3134855985,2425,2430,2430,2425,2801
20231117,103000,3128055605,2430,2430,2435,2430,4810
20231117,102900,3116355895,2435,2430,2435,2430,4168
20231117,102800,3106207565,2435,2430,2440,2430,10979
20231117,102700,3079478390,2435,2435,2440,2430,1193
20231117,102600,3076571410,2425,2415,2435,2415,68796
20231117,102500,2909542140,2420,2420,2420,2415,1171
20231117,102400,2906708360,2420,2420,2420,2415,1549
20231117,102300,2902960935,2420,2415,2420,2410,1984
20231117,102200,2898166525,2415,2415,2415,2415,2102
20231117,102100,2893090195,2415,2415,2420,2415,1154
20231117,102000,2890300015,2420,2420,2420,2420,1481
20231117,101900,2886715995,2420,2420,2420,2405,8292
20231117,101800,2866728785,2420,2425,2425,2420,11864
20231117,101700,2838010795,2420,2425,2425,2420,2556
20231117,101600,2831816150,2425,2425,2425,2425,4438
20231117,101500,2821054000,2425,2430,2430,2420,8754
20231117,101400,2799806835,2430,2430,2430,2425,2091
20231117,101300,2794731335,2425,2425,2425,2420,5330
20231117,101200,2781806090,2425,2425,2425,2425,7033
20231117,101100,2764751065,2425,2425,2425,2415,11682
20231117,101000,2736503475,2425,2425,2430,2425,2268
20231117,100900,2731001165,2425,2425,2425,2420,6795
20231117,100800,2714530985,2425,2425,2425,2420,8744
20231117,100700,2693335535,2420,2425,2425,2420,9036
20231117,100600,2671448310,2425,2420,2425,2415,26471
20231117,100500,2607370205,2415,2415,2420,2415,4703
20231117,100400,2596001340,2415,2425,2425,2415,6312
20231117,100300,2580725655,2425,2430,2430,2425,10937
20231117,100200,2554196900,2430,2430,2430,2425,11628
20231117,100100,2525967835,2430,2420,2430,2420,16029
20231117,100000,2487101700,2415,2420,2420,2415,4121
20231117,095900,2477133165,2420,2420,2425,2415,6457
20231117,095800,2461506235,2420,2425,2425,2420,11373
20231117,095700,2433976945,2425,2430,2430,2420,4203
20231117,095600,2423787455,2425,2425,2430,2420,23757
20231117,095500,2366172830,2420,2410,2420,2410,46816
20231117,095400,2252960955,2410,2410,2410,2405,4605
20231117,095300,2241863800,2410,2410,2415,2410,2569
20231117,095200,2235666140,2415,2415,2420,2410,1971
20231117,095100,2230907910,2415,2410,2420,2405,19107
20231117,095000,2184791505,2410,2410,2410,2405,1633
20231117,094900,2180861420,2410,2405,2410,2405,4640
20231117,094800,2169681805,2405,2405,2410,2400,7562
20231117,094700,2151487715,2400,2390,2400,2390,22100
20231117,094600,2098529170,2385,2385,2390,2385,3802
20231117,094500,2089455365,2390,2390,2390,2385,3749
20231117,094400,2080500315,2380,2390,2390,2380,3330
20231117,094300,2072551835,2385,2375,2390,2375,9241
20231117,094200,2050531965,2370,2380,2380,2370,3375
20231117,094100,2042519695,2375,2375,2380,2375,952
20231117,094000,2040258625,2375,2385,2385,2375,12798
20231117,093900,2009828960,2380,2385,2385,2380,2280
20231117,093800,2004396350,2385,2390,2395,2385,2135
20231117,093700,1999297370,2390,2395,2395,2385,1973
20231117,093600,1994585400,2395,2395,2395,2385,5809
20231117,093500,1980703880,2395,2390,2395,2390,3081
20231117,093400,1973337275,2390,2395,2400,2385,10227
20231117,093300,1948880585,2400,2400,2400,2395,2815
20231117,093200,1942127240,2400,2395,2400,2395,2198
20231117,093100,1936853980,2400,2400,2405,2395,7525
20231117,093000,1918799060,2405,2405,2405,2395,5887
20231117,092900,1904681745,2410,2405,2415,2400,10041
20231117,092800,1880508680,2405,2415,2420,2405,13915
20231117,092700,1846955315,2415,2425,2425,2415,35804
20231117,092600,1760301685,2425,2410,2425,2410,48009
20231117,092500,1644239740,2410,2405,2415,2395,30768
20231117,092400,1570137745,2400,2400,2405,2395,17543
20231117,092300,1528005345,2405,2385,2405,2380,26655
20231117,092200,1464171815,2385,2400,2400,2380,9840
20231117,092100,1440660470,2390,2390,2400,2370,28009
20231117,092000,1373741320,2390,2405,2415,2385,65586
20231117,091900,1216100075,2405,2395,2405,2380,66394
20231117,091800,1057137255,2390,2380,2400,2380,40659
20231117,091700,959919160,2370,2365,2385,2360,54652
20231117,091600,830242280,2365,2365,2370,2365,14366
20231117,091500,796255340,2360,2360,2360,2350,35554
20231117,091400,712432630,2360,2360,2360,2355,3017
20231117,091300,705319695,2360,2365,2365,2360,1765
20231117,091200,701149960,2365,2365,2365,2355,9353
20231117,091100,679072890,2365,2370,2370,2360,14090
20231117,091000,645752825,2370,2365,2370,2365,1958
20231117,090900,641114630,2370,2370,2370,2365,13775
20231117,090800,608492060,2370,2365,2370,2365,13493
20231117,090700,576518220,2365,2370,2370,2365,15358
20231117,090600,540176350,2370,2385,2385,2370,22765
20231117,090500,486025740,2385,2415,2415,2380,31823
20231117,090400,409993880,2410,2400,2425,2390,49779
20231117,090300,290116015,2390,2385,2400,2380,31244
20231117,090200,215532585,2385,2375,2390,2370,24575
20231117,090100,157056685,2370,2345,2375,2345,37994
20231117,090000,67266375,2345,2360,2365,2340,28509