stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,202800,56064526335,2765,2765,2765,2765,50426
20231109,202700,56064526335,2765,2765,2765,2765,0
20231109,202600,56064526335,2765,2765,2765,2765,0
20231109,202500,56064526335,2765,2765,2765,2765,0
20231109,202400,56064526335,2765,2765,2765,2765,0
20231109,202300,56064526335,2765,2765,2765,2765,0
20231109,202200,56064526335,2765,2765,2765,2765,0
20231109,202100,56064526335,2765,2765,2765,2765,0
20231109,202000,56064526335,2765,2765,2765,2765,0
20231109,201900,56064526335,2765,2765,2765,2765,0
20231109,201800,56064526335,2765,2765,2765,2765,0
20231109,201700,56064526335,2765,2765,2765,2765,0
20231109,201600,56064526335,2765,2765,2765,2765,0
20231109,201500,56064526335,2765,2765,2765,2765,0
20231109,201400,56064526335,2765,2765,2765,2765,0
20231109,201300,56064526335,2765,2765,2765,2765,0
20231109,201200,56064526335,2765,2765,2765,2765,0
20231109,201100,56064526335,2765,2765,2765,2765,0
20231109,201000,56064526335,2765,2765,2765,2765,0
20231109,200900,56064526335,2765,2765,2765,2765,0
20231109,200800,56064526335,2765,2765,2765,2765,0
20231109,200700,56064526335,2765,2765,2765,2765,0
20231109,200600,56064526335,2765,2765,2765,2765,0
20231109,200500,56064526335,2765,2765,2765,2765,0
20231109,200400,56064526335,2765,2765,2765,2765,0
20231109,200300,56064526335,2765,2765,2765,2765,0
20231109,200200,56064526335,2765,2765,2765,2765,0
20231109,200100,56064526335,2765,2765,2765,2765,0
20231109,200000,56064526335,2765,2765,2765,2765,0
20231109,195900,56064526335,2765,2765,2765,2765,0
20231109,195800,56064526335,2765,2765,2765,2765,50426
20231109,195700,56064526335,2765,2765,2765,2765,0
20231109,195600,56064526335,2765,2765,2765,2765,0
20231109,195500,56064526335,2765,2765,2765,2765,0
20231109,195400,56064526335,2765,2765,2765,2765,0
20231109,195300,56064526335,2765,2765,2765,2765,0
20231109,195200,56064526335,2765,2765,2765,2765,0
20231109,195100,56064526335,2765,2765,2765,2765,0
20231109,195000,56064526335,2765,2765,2765,2765,0
20231109,194900,56064526335,2765,2765,2765,2765,0
20231109,194800,56064526335,2765,2765,2765,2765,0
20231109,194700,56064526335,2765,2765,2765,2765,0
20231109,194600,56064526335,2765,2765,2765,2765,0
20231109,194500,56064526335,2765,2765,2765,2765,0
20231109,194400,56064526335,2765,2765,2765,2765,0
20231109,194300,56064526335,2765,2765,2765,2765,0
20231109,194200,56064526335,2765,2765,2765,2765,0
20231109,194100,56064526335,2765,2765,2765,2765,0
20231109,194000,56064526335,2765,2765,2765,2765,0
20231109,193900,56064526335,2765,2765,2765,2765,0
20231109,193800,56064526335,2765,2765,2765,2765,0
20231109,193700,56064526335,2765,2765,2765,2765,0
20231109,193600,56064526335,2765,2765,2765,2765,0
20231109,193500,56064526335,2765,2765,2765,2765,0
20231109,193400,56064526335,2765,2765,2765,2765,0
20231109,193300,56064526335,2765,2765,2765,2765,0
20231109,193200,56064526335,2765,2765,2765,2765,0
20231109,193100,56064526335,2765,2765,2765,2765,0
20231109,193000,56064526335,2765,2765,2765,2765,0
20231109,192900,56064526335,2765,2765,2765,2765,0
20231109,192800,56064526335,2765,2765,2765,2765,50426
20231109,192700,56064526335,2765,2765,2765,2765,0
20231109,192600,56064526335,2765,2765,2765,2765,0
20231109,192500,56064526335,2765,2765,2765,2765,0
20231109,192400,56064526335,2765,2765,2765,2765,0
20231109,192300,56064526335,2765,2765,2765,2765,0
20231109,192200,56064526335,2765,2765,2765,2765,0
20231109,192100,56064526335,2765,2765,2765,2765,0
20231109,192000,56064526335,2765,2765,2765,2765,0
20231109,191900,56064526335,2765,2765,2765,2765,0
20231109,191800,56064526335,2765,2765,2765,2765,0
20231109,191700,56064526335,2765,2765,2765,2765,0
20231109,191600,56064526335,2765,2765,2765,2765,0
20231109,191500,56064526335,2765,2765,2765,2765,0
20231109,191400,56064526335,2765,2765,2765,2765,0
20231109,191300,56064526335,2765,2765,2765,2765,0
20231109,191200,56064526335,2765,2765,2765,2765,0
20231109,191100,56064526335,2765,2765,2765,2765,0
20231109,191000,56064526335,2765,2765,2765,2765,0
20231109,190900,56064526335,2765,2765,2765,2765,0
20231109,190800,56064526335,2765,2765,2765,2765,0
20231109,190700,56064526335,2765,2765,2765,2765,0
20231109,190600,56064526335,2765,2765,2765,2765,0
20231109,190500,56064526335,2765,2765,2765,2765,0
20231109,190400,56064526335,2765,2765,2765,2765,0
20231109,190300,56064526335,2765,2765,2765,2765,0
20231109,190200,56064526335,2765,2765,2765,2765,0
20231109,190100,56064526335,2765,2765,2765,2765,0
20231109,190000,56064526335,2765,2765,2765,2765,0
20231109,185900,56064526335,2765,2765,2765,2765,0
20231109,185800,56064526335,2765,2765,2765,2765,50426
20231109,185700,56064526335,2765,2765,2765,2765,0
20231109,185600,56064526335,2765,2765,2765,2765,0
20231109,185500,56064526335,2765,2765,2765,2765,0
20231109,185400,56064526335,2765,2765,2765,2765,0
20231109,185300,56064526335,2765,2765,2765,2765,0
20231109,185200,56064526335,2765,2765,2765,2765,0
20231109,185100,56064526335,2765,2765,2765,2765,0
20231109,185000,56064526335,2765,2765,2765,2765,0
20231109,184900,56064526335,2765,2765,2765,2765,0
20231109,184800,56064526335,2765,2765,2765,2765,0
20231109,184700,56064526335,2765,2765,2765,2765,0
20231109,184600,56064526335,2765,2765,2765,2765,0
20231109,184500,56064526335,2765,2765,2765,2765,0
20231109,184400,56064526335,2765,2765,2765,2765,0
20231109,184300,56064526335,2765,2765,2765,2765,0
20231109,184200,56064526335,2765,2765,2765,2765,0
20231109,184100,56064526335,2765,2765,2765,2765,0
20231109,184000,56064526335,2765,2765,2765,2765,0
20231109,183900,56064526335,2765,2765,2765,2765,0
20231109,183800,56064526335,2765,2765,2765,2765,0
20231109,183700,56064526335,2765,2765,2765,2765,0
20231109,183600,56064526335,2765,2765,2765,2765,0
20231109,183500,56064526335,2765,2765,2765,2765,0
20231109,183400,56064526335,2765,2765,2765,2765,0
20231109,183300,56064526335,2765,2765,2765,2765,0
20231109,183200,56064526335,2765,2765,2765,2765,0
20231109,183100,56064526335,2765,2765,2765,2765,0
20231109,183000,56064526335,2765,2765,2765,2765,0
20231109,182900,56064526335,2765,2765,2765,2765,0
20231109,182800,56064526335,2765,2765,2765,2765,50426
20231109,182700,56064526335,2765,2765,2765,2765,0
20231109,182600,56064526335,2765,2765,2765,2765,0
20231109,182500,56064526335,2765,2765,2765,2765,0
20231109,182400,56064526335,2765,2765,2765,2765,0
20231109,182300,56064526335,2765,2765,2765,2765,0
20231109,182200,56064526335,2765,2765,2765,2765,0
20231109,182100,56064526335,2765,2765,2765,2765,0
20231109,182000,56064526335,2765,2765,2765,2765,0
20231109,181900,56064526335,2765,2765,2765,2765,0
20231109,181800,56064526335,2765,2765,2765,2765,0
20231109,181700,56064526335,2765,2765,2765,2765,0
20231109,181600,56064526335,2765,2765,2765,2765,0
20231109,181500,56064526335,2765,2765,2765,2765,0
20231109,181400,56064526335,2765,2765,2765,2765,0
20231109,181300,56064526335,2765,2765,2765,2765,0
20231109,181200,56064526335,2765,2765,2765,2765,0
20231109,181100,56064526335,2765,2765,2765,2765,0
20231109,181000,56064526335,2765,2765,2765,2765,0
20231109,180900,56064526335,2765,2765,2765,2765,0
20231109,180800,56064526335,2765,2765,2765,2765,0
20231109,180700,56064526335,2765,2765,2765,2765,0
20231109,180600,56064526335,2765,2765,2765,2765,0
20231109,180500,56064526335,2765,2765,2765,2765,0
20231109,180400,56064526335,2765,2765,2765,2765,0
20231109,180300,56064526335,2765,2765,2765,2765,0
20231109,180200,56064526335,2765,2765,2765,2765,0
20231109,180100,56064526335,2765,2765,2765,2765,0
20231109,180000,56064526335,2765,2765,2765,2765,0
20231109,175900,56064526335,2765,2765,2765,2765,0
20231109,175800,56064526335,2765,2765,2765,2765,50426
20231109,175700,56064526335,2765,2765,2765,2765,0
20231109,175600,56064526335,2765,2765,2765,2765,0
20231109,175500,56064526335,2765,2765,2765,2765,0
20231109,175400,56064526335,2765,2765,2765,2765,0
20231109,175300,56064526335,2765,2765,2765,2765,0
20231109,175200,56064526335,2765,2765,2765,2765,0
20231109,175100,56064526335,2765,2765,2765,2765,0
20231109,175000,56064526335,2765,2765,2765,2765,0
20231109,174900,56064526335,2765,2765,2765,2765,0
20231109,174800,56064526335,2765,2765,2765,2765,0
20231109,174700,56064526335,2765,2765,2765,2765,0
20231109,174600,56064526335,2765,2765,2765,2765,0
20231109,174500,56064526335,2765,2765,2765,2765,0
20231109,174400,56064526335,2765,2765,2765,2765,0
20231109,174300,56064526335,2765,2765,2765,2765,0
20231109,174200,56064526335,2765,2765,2765,2765,0
20231109,174100,56064526335,2765,2765,2765,2765,0
20231109,174000,56064526335,2765,2765,2765,2765,0
20231109,173900,56064526335,2765,2765,2765,2765,0
20231109,173800,56064526335,2765,2765,2765,2765,0
20231109,173700,56064526335,2765,2765,2765,2765,0
20231109,173600,56064526335,2765,2765,2765,2765,0
20231109,173500,56064526335,2765,2765,2765,2765,0
20231109,173400,56064526335,2765,2765,2765,2765,0
20231109,173300,56064526335,2765,2765,2765,2765,0
20231109,173200,56064526335,2765,2765,2765,2765,0
20231109,173100,56064526335,2765,2765,2765,2765,0
20231109,173000,56064526335,2765,2765,2765,2765,0
20231109,172900,56064526335,2765,2765,2765,2765,0
20231109,172800,56064526335,2765,2765,2765,2765,50426
20231109,172700,56064526335,2765,2765,2765,2765,0
20231109,172600,56064526335,2765,2765,2765,2765,0
20231109,172500,56064526335,2765,2765,2765,2765,0
20231109,172400,56064526335,2765,2765,2765,2765,0
20231109,172300,56064526335,2765,2765,2765,2765,0
20231109,172200,56064526335,2765,2765,2765,2765,0
20231109,172100,56064526335,2765,2765,2765,2765,0
20231109,172000,56064526335,2765,2765,2765,2765,0
20231109,171900,56064526335,2765,2765,2765,2765,0
20231109,171800,56064526335,2765,2765,2765,2765,0
20231109,171700,56064526335,2765,2765,2765,2765,0
20231109,171600,56064526335,2765,2765,2765,2765,0
20231109,171500,56064526335,2765,2765,2765,2765,0
20231109,171400,56064526335,2765,2765,2765,2765,0
20231109,171300,56064526335,2765,2765,2765,2765,0
20231109,171200,56064526335,2765,2765,2765,2765,0
20231109,171100,56064526335,2765,2765,2765,2765,0
20231109,171000,56064526335,2765,2765,2765,2765,0
20231109,170900,56064526335,2765,2765,2765,2765,0
20231109,170800,56064526335,2765,2765,2765,2765,0
20231109,170700,56064526335,2765,2765,2765,2765,0
20231109,170600,56064526335,2765,2765,2765,2765,0
20231109,170500,56064526335,2765,2765,2765,2765,0
20231109,170400,56064526335,2765,2765,2765,2765,0
20231109,170300,56064526335,2765,2765,2765,2765,0
20231109,170200,56064526335,2765,2765,2765,2765,0
20231109,170100,56064526335,2765,2765,2765,2765,0
20231109,170000,56064526335,2765,2765,2765,2765,0
20231109,165900,56064526335,2765,2765,2765,2765,0
20231109,165800,56064526335,2765,2765,2765,2765,50426
20231109,165700,56064526335,2765,2765,2765,2765,0
20231109,165600,56064526335,2765,2765,2765,2765,0
20231109,165500,56064526335,2765,2765,2765,2765,0
20231109,165400,56064526335,2765,2765,2765,2765,0
20231109,165300,56064526335,2765,2765,2765,2765,0
20231109,165200,56064526335,2765,2765,2765,2765,0
20231109,165100,56064526335,2765,2765,2765,2765,0
20231109,165000,56064526335,2765,2765,2765,2765,0
20231109,164900,56064526335,2765,2765,2765,2765,0
20231109,164800,56064526335,2765,2765,2765,2765,0
20231109,164700,56064526335,2765,2765,2765,2765,0
20231109,164600,56064526335,2765,2765,2765,2765,0
20231109,164500,56064526335,2765,2765,2765,2765,0
20231109,164400,56064526335,2765,2765,2765,2765,0
20231109,164300,56064526335,2765,2765,2765,2765,0
20231109,164200,56064526335,2765,2765,2765,2765,0
20231109,164100,56064526335,2765,2765,2765,2765,0
20231109,164000,56064526335,2765,2765,2765,2765,0
20231109,163900,56064526335,2765,2765,2765,2765,0
20231109,163800,56064526335,2765,2765,2765,2765,0
20231109,163700,56064526335,2765,2765,2765,2765,0
20231109,163600,56064526335,2765,2765,2765,2765,0
20231109,163500,56064526335,2765,2765,2765,2765,0
20231109,163400,56064526335,2765,2765,2765,2765,0
20231109,163300,56064526335,2765,2765,2765,2765,0
20231109,163200,56064526335,2765,2765,2765,2765,0
20231109,163100,56064526335,2765,2765,2765,2765,0
20231109,163000,56064526335,2765,2765,2765,2765,0
20231109,162900,56064526335,2765,2765,2765,2765,0
20231109,162800,56064526335,2765,2765,2765,2765,50426
20231109,162700,56064526335,2765,2765,2765,2765,0
20231109,162600,56064526335,2765,2765,2765,2765,0
20231109,162500,56064526335,2765,2765,2765,2765,0
20231109,162400,56064526335,2765,2765,2765,2765,0
20231109,162300,56064526335,2765,2765,2765,2765,0
20231109,162200,56064526335,2765,2765,2765,2765,0
20231109,162100,56064526335,2765,2765,2765,2765,0
20231109,162000,56064526335,2765,2765,2765,2765,0
20231109,161900,56064526335,2765,2765,2765,2765,0
20231109,161800,56064526335,2765,2765,2765,2765,0
20231109,161700,56064526335,2765,2765,2765,2765,0
20231109,161600,56064526335,2765,2765,2765,2765,0
20231109,161500,56064526335,2765,2765,2765,2765,0
20231109,161400,56064526335,2765,2765,2765,2765,0
20231109,161300,56064526335,2765,2765,2765,2765,0
20231109,161200,56064526335,2765,2765,2765,2765,0
20231109,161100,56064526335,2765,2765,2765,2765,0
20231109,161000,56064526335,2765,2765,2765,2765,0
20231109,160900,56064526335,2765,2765,2765,2765,0
20231109,160800,56064526335,2765,2765,2765,2765,0
20231109,160700,56064526335,2765,2765,2765,2765,0
20231109,160600,56064526335,2765,2765,2765,2765,0
20231109,160500,56064526335,2765,2765,2765,2765,0
20231109,160400,56064526335,2765,2765,2765,2765,0
20231109,160300,56064526335,2765,2765,2765,2765,0
20231109,160200,56064526335,2765,2765,2765,2765,0
20231109,160100,56064526335,2765,2765,2765,2765,0
20231109,160000,56064526335,2765,2765,2765,2765,0
20231109,155900,56064526335,2765,2765,2765,2765,0
20231109,155800,56064526335,2765,2765,2765,2765,50426
20231109,155700,56064526335,2765,2765,2765,2765,0
20231109,155600,56064526335,2765,2765,2765,2765,0
20231109,155500,56064526335,2765,2765,2765,2765,0
20231109,155400,56064526335,2765,2765,2765,2765,0
20231109,155300,56064526335,2765,2765,2765,2765,0
20231109,155200,56064526335,2765,2765,2765,2765,0
20231109,155100,56064526335,2765,2765,2765,2765,0
20231109,155000,56064526335,2765,2765,2765,2765,0
20231109,154900,56064526335,2765,2765,2765,2765,0
20231109,154800,56064526335,2765,2765,2765,2765,0
20231109,154700,56064526335,2765,2765,2765,2765,0
20231109,154600,56064526335,2765,2765,2765,2765,0
20231109,154500,56064526335,2765,2765,2765,2765,0
20231109,154400,56064526335,2765,2765,2765,2765,0
20231109,154300,56064526335,2765,2765,2765,2765,0
20231109,154200,56064526335,2765,2765,2765,2765,0
20231109,154100,56064526335,2765,2765,2765,2765,0
20231109,154000,56064526335,2765,2765,2765,2765,0
20231109,153900,56064526335,2765,2765,2765,2765,0
20231109,153800,56064526335,2765,2765,2765,2765,0
20231109,153700,56064526335,2765,2765,2765,2765,0
20231109,153600,56064526335,2765,2765,2765,2765,0
20231109,153500,56064526335,2765,2765,2765,2765,0
20231109,153400,56064526335,2765,2765,2765,2765,0
20231109,153300,56064526335,2765,2765,2765,2765,0
20231109,153200,56064526335,2765,2765,2765,2765,0
20231109,153100,56064526335,2765,2765,2765,2765,0
20231109,153000,56064526335,2765,2765,2765,2765,50426
20231109,152900,55925098445,2765,2765,2765,2765,0
20231109,152800,55925098445,2765,2765,2765,2765,0
20231109,152700,55925098445,2765,2765,2765,2765,0
20231109,152600,55925098445,2765,2765,2765,2765,0
20231109,152500,55925098445,2765,2765,2765,2765,0
20231109,152400,55925098445,2765,2765,2765,2765,0
20231109,152300,55925098445,2765,2765,2765,2765,0
20231109,152200,55925098445,2765,2765,2765,2765,0
20231109,152100,55925098445,2765,2765,2765,2765,0
20231109,152000,55925098445,2765,2765,2765,2765,0
20231109,151900,55925098445,2765,2730,2765,2715,306164
20231109,151800,55081186550,2720,2700,2755,2675,230862
20231109,151700,54455671535,2700,2760,2765,2670,195587
20231109,151600,53924815585,2740,2755,2765,2740,462164
20231109,151500,52648159930,2755,2750,2755,2740,80298
20231109,151400,52427444080,2750,2705,2755,2695,96207
20231109,151300,52164107280,2715,2695,2755,2650,218873
20231109,151200,51576333420,2695,2720,2720,2655,408342
20231109,151100,50474730805,2720,2765,2765,2715,248691
20231109,151000,49788491355,2765,2755,2765,2750,384132
20231109,150900,48727642455,2755,2740,2755,2725,90235
20231109,150800,48479554540,2740,2750,2750,2735,29144
20231109,150700,48399572190,2750,2740,2750,2725,35197
20231109,150600,48303198095,2735,2755,2755,2735,41332
20231109,150500,48189685790,2755,2750,2755,2745,34258
20231109,150400,48095429645,2750,2750,2755,2745,28182
20231109,150300,48017940070,2750,2755,2755,2735,44865
20231109,150200,47894622435,2755,2735,2755,2725,108867
20231109,150100,47595724440,2735,2740,2740,2715,67534
20231109,150000,47411786310,2740,2725,2750,2710,127275
20231109,145900,47063316235,2725,2705,2725,2690,68295
20231109,145800,46878163860,2710,2690,2720,2670,89320
20231109,145700,46636763370,2690,2680,2700,2665,83888
20231109,145600,46411560150,2680,2690,2690,2665,58142
20231109,145500,46255866950,2690,2715,2715,2625,219944
20231109,145400,45669418650,2715,2710,2715,2690,68099
20231109,145300,45485114980,2715,2705,2715,2700,25005
20231109,145200,45417290605,2710,2710,2715,2700,42109
20231109,145100,45303228785,2710,2705,2710,2690,37503
20231109,145000,45201802935,2705,2700,2710,2670,73212
20231109,144900,45004859200,2700,2710,2715,2685,67042
20231109,144800,44823507805,2700,2705,2720,2700,46405
20231109,144700,44697604005,2710,2695,2715,2690,28293
20231109,144600,44621035875,2695,2710,2715,2695,57259
20231109,144500,44466099980,2710,2700,2710,2695,44799
20231109,144400,44345037685,2705,2700,2705,2680,33784
20231109,144300,44254079290,2700,2685,2700,2680,51686
20231109,144200,44115138085,2685,2705,2705,2665,90627
20231109,144100,43871440735,2705,2700,2705,2620,302613
20231109,144000,43064632140,2705,2705,2715,2690,46461
20231109,143900,42938861835,2705,2710,2715,2690,33940
20231109,143800,42847245535,2715,2700,2715,2690,40423
20231109,143700,42737945565,2700,2705,2710,2675,57804
20231109,143600,42582485375,2705,2705,2715,2690,51330
20231109,143500,42443671665,2705,2710,2720,2705,38869
20231109,143400,42338125055,2715,2710,2735,2670,198770
20231109,143300,41801551135,2715,2715,2735,2705,62017
20231109,143200,41633016670,2710,2725,2750,2710,151298
20231109,143100,41220660230,2725,2715,2730,2705,89064
20231109,143000,40978404530,2715,2730,2735,2690,191546
20231109,142900,40459888880,2730,2725,2760,2710,114500
20231109,142800,40145549975,2725,2725,2740,2710,88245
20231109,142700,39905371910,2725,2715,2750,2705,153281
20231109,142600,39487651320,2705,2740,2765,2705,270401
20231109,142500,38747195010,2740,2725,2765,2705,371410
20231109,142400,37726846150,2725,2765,2765,2665,594007
20231109,142300,36094904405,2765,2765,2765,2765,40
20231109,142200,36094793805,2765,2765,2765,2765,986
20231109,142100,36092067515,2765,2765,2765,2765,0
20231109,142000,36092067515,2765,2765,2765,2765,1
20231109,141900,36092064750,2765,2765,2765,2765,121
20231109,141800,36091730185,2765,2765,2765,2765,1
20231109,141700,36091727420,2765,2765,2765,2765,104
20231109,141600,36091439860,2765,2765,2765,2765,0
20231109,141500,36091439860,2765,2765,2765,2765,3
20231109,141400,36091431565,2765,2765,2765,2765,0
20231109,141300,36091431565,2765,2765,2765,2765,0
20231109,141200,36091431565,2765,2765,2765,2765,1207
20231109,141100,36088094210,2765,2765,2765,2765,0
20231109,141000,36088094210,2765,2765,2765,2765,1001
20231109,140900,36085326445,2765,2765,2765,2765,472
20231109,140800,36084021365,2765,2765,2765,2765,2
20231109,140700,36084015835,2765,2765,2765,2765,35
20231109,140600,36083919060,2765,2765,2765,2765,1
20231109,140500,36083916295,2765,2765,2765,2765,1
20231109,140400,36083913530,2765,2765,2765,2765,19
20231109,140300,36083860995,2765,2765,2765,2765,3
20231109,140200,36083852700,2765,2765,2765,2765,74
20231109,140100,36083648090,2765,2765,2765,2765,63
20231109,140000,36083473895,2765,2765,2765,2765,0
20231109,135900,36083473895,2765,2765,2765,2765,1500
20231109,135800,36079326395,2765,2765,2765,2765,0
20231109,135700,36079326395,2765,2765,2765,2765,500
20231109,135600,36077943895,2765,2765,2765,2765,6
20231109,135500,36077927305,2765,2765,2765,2765,773
20231109,135400,36075789960,2765,2765,2765,2765,73
20231109,135300,36075588115,2765,2765,2765,2765,317
20231109,135200,36074711610,2765,2765,2765,2765,0
20231109,135100,36074711610,2765,2765,2765,2765,0
20231109,135000,36074711610,2765,2765,2765,2765,30
20231109,134900,36074628660,2765,2765,2765,2765,30
20231109,134800,36074545710,2765,2765,2765,2765,0
20231109,134700,36074545710,2765,2765,2765,2765,188
20231109,134600,36074025890,2765,2765,2765,2765,567
20231109,134500,36072458135,2765,2765,2765,2765,2000
20231109,134400,36066928135,2765,2765,2765,2765,504
20231109,134300,36065534575,2765,2765,2765,2765,62
20231109,134200,36065363145,2765,2765,2765,2765,10
20231109,134100,36065335495,2765,2765,2765,2765,155
20231109,134000,36064906920,2765,2765,2765,2765,44
20231109,133900,36064785260,2765,2765,2765,2765,0
20231109,133800,36064785260,2765,2765,2765,2765,809
20231109,133700,36062548375,2765,2765,2765,2765,4
20231109,133600,36062537315,2765,2765,2765,2765,0
20231109,133500,36062537315,2765,2765,2765,2765,700
20231109,133400,36060601815,2765,2765,2765,2765,3
20231109,133300,36060593520,2765,2765,2765,2765,331
20231109,133200,36059678305,2765,2765,2765,2765,50
20231109,133100,36059540055,2765,2765,2765,2765,1
20231109,133000,36059537290,2765,2765,2765,2765,155
20231109,132900,36059108715,2765,2765,2765,2765,610
20231109,132800,36057422065,2765,2765,2765,2765,0
20231109,132700,36057422065,2765,2765,2765,2765,486
20231109,132600,36056078275,2765,2765,2765,2765,0
20231109,132500,36056078275,2765,2765,2765,2765,9
20231109,132400,36056053390,2765,2765,2765,2765,40
20231109,132300,36055942790,2765,2765,2765,2765,2
20231109,132200,36055937260,2765,2765,2765,2765,0
20231109,132100,36055937260,2765,2765,2765,2765,1068
20231109,132000,36052984240,2765,2765,2765,2765,1081
20231109,131900,36049995275,2765,2765,2765,2765,121
20231109,131800,36049660710,2765,2765,2765,2765,196
20231109,131700,36049118770,2765,2765,2765,2765,633
20231109,131600,36047368525,2765,2765,2765,2765,37
20231109,131500,36047266220,2765,2765,2765,2765,1
20231109,131400,36047263455,2765,2765,2765,2765,200
20231109,131300,36046710455,2765,2765,2765,2765,0
20231109,131200,36046710455,2765,2765,2765,2765,10
20231109,131100,36046682805,2765,2765,2765,2765,1
20231109,131000,36046680040,2765,2765,2765,2765,638
20231109,130900,36044915970,2765,2765,2765,2765,65
20231109,130800,36044736245,2765,2765,2765,2765,1006
20231109,130700,36041954655,2765,2765,2765,2765,33
20231109,130600,36041863410,2765,2765,2765,2765,800
20231109,130500,36039651410,2765,2765,2765,2765,0
20231109,130400,36039651410,2765,2765,2765,2765,24
20231109,130300,36039585050,2765,2765,2765,2765,300
20231109,130200,36038755550,2765,2765,2765,2765,1
20231109,130100,36038752785,2765,2765,2765,2765,0
20231109,130000,36038752785,2765,2765,2765,2765,513
20231109,125900,36037334340,2765,2765,2765,2765,409
20231109,125800,36036203455,2765,2765,2765,2765,0
20231109,125700,36036203455,2765,2765,2765,2765,1
20231109,125600,36036200690,2765,2765,2765,2765,455
20231109,125500,36034942615,2765,2765,2765,2765,2
20231109,125400,36034937085,2765,2765,2765,2765,1872
20231109,125300,36029761005,2765,2765,2765,2765,1
20231109,125200,36029758240,2765,2765,2765,2765,959
20231109,125100,36027106605,2765,2765,2765,2765,50
20231109,125000,36026968355,2765,2765,2765,2765,0
20231109,124900,36026968355,2765,2765,2765,2765,101
20231109,124800,36026689090,2765,2765,2765,2765,420
20231109,124700,36025527790,2765,2765,2765,2765,0
20231109,124600,36025527790,2765,2765,2765,2765,58
20231109,124500,36025367420,2765,2765,2765,2765,786
20231109,124400,36023194130,2765,2765,2765,2765,1996
20231109,124300,36017675190,2765,2765,2765,2765,194
20231109,124200,36017138780,2765,2765,2765,2765,411
20231109,124100,36016002365,2765,2765,2765,2765,3
20231109,124000,36015994070,2765,2765,2765,2765,1066
20231109,123900,36013046580,2765,2765,2765,2765,52
20231109,123800,36012902800,2765,2765,2765,2765,436
20231109,123700,36011697260,2765,2765,2765,2765,1
20231109,123600,36011694495,2765,2765,2765,2765,300
20231109,123500,36010864995,2765,2765,2765,2765,3
20231109,123400,36010856700,2765,2765,2765,2765,1020
20231109,123300,36008036400,2765,2765,2765,2765,582
20231109,123200,36006427170,2765,2765,2765,2765,48
20231109,123100,36006294450,2765,2765,2765,2765,333
20231109,123000,36005373705,2765,2765,2765,2765,5631
20231109,122900,35989803990,2765,2765,2765,2765,36
20231109,122800,35989704450,2765,2765,2765,2765,9
20231109,122700,35989679565,2765,2765,2765,2765,1782
20231109,122600,35984752335,2765,2765,2765,2765,7080
20231109,122500,35965176135,2765,2765,2765,2765,19243
20231109,122400,35911969240,2765,2765,2765,2665,1252828
20231109,122300,32467436425,2765,2765,2765,2765,161
20231109,122200,32466991260,2765,2765,2765,2765,126
20231109,122100,32466642870,2765,2765,2765,2765,2000
20231109,122000,32461112870,2765,2765,2765,2765,1281
20231109,121900,32457570905,2765,2765,2765,2765,8
20231109,121800,32457548785,2765,2765,2765,2765,114
20231109,121700,32457233575,2765,2765,2765,2765,10578
20231109,121600,32427985405,2765,2765,2765,2765,0
20231109,121500,32427985405,2765,2765,2765,2765,300
20231109,121400,32427155905,2765,2765,2765,2765,200
20231109,121300,32426602905,2765,2765,2765,2765,22
20231109,121200,32426542075,2765,2765,2765,2765,10
20231109,121100,32426514425,2765,2765,2765,2765,178
20231109,121000,32426022255,2765,2765,2765,2765,1
20231109,120900,32426019490,2765,2765,2765,2765,4
20231109,120800,32426008430,2765,2765,2765,2765,45
20231109,120700,32425884005,2765,2765,2765,2765,421
20231109,120600,32424719940,2765,2765,2765,2765,12
20231109,120500,32424686760,2765,2765,2765,2765,1
20231109,120400,32424683995,2765,2765,2765,2765,7
20231109,120300,32424664640,2765,2765,2765,2765,60
20231109,120200,32424498740,2765,2765,2765,2765,1518
20231109,120100,32420301470,2765,2765,2765,2765,100
20231109,120000,32420024970,2765,2765,2765,2765,1386
20231109,115900,32416192680,2765,2765,2765,2765,0
20231109,115800,32416192680,2765,2765,2765,2765,34
20231109,115700,32416098670,2765,2765,2765,2765,2100
20231109,115600,32410292170,2765,2765,2765,2765,700
20231109,115500,32408356670,2765,2765,2765,2765,16
20231109,115400,32408312430,2765,2765,2765,2765,654
20231109,115300,32406504120,2765,2765,2765,2765,2729
20231109,115200,32398958435,2765,2765,2765,2765,7
20231109,115100,32398939080,2765,2765,2765,2765,110
20231109,115000,32398634930,2765,2765,2765,2765,11
20231109,114900,32398604515,2765,2765,2765,2765,290
20231109,114800,32397802665,2765,2765,2765,2765,50
20231109,114700,32397664415,2765,2765,2765,2765,3
20231109,114600,32397656120,2765,2765,2765,2765,0
20231109,114500,32397656120,2765,2765,2765,2765,0
20231109,114400,32397656120,2765,2765,2765,2765,223
20231109,114300,32397039525,2765,2765,2765,2765,317
20231109,114200,32396163020,2765,2765,2765,2765,844
20231109,114100,32393829360,2765,2765,2765,2765,634
20231109,114000,32392076350,2765,2765,2765,2765,575
20231109,113900,32390486475,2765,2765,2765,2765,459
20231109,113800,32389217340,2765,2765,2765,2765,7408
20231109,113700,32368734220,2765,2765,2765,2765,151
20231109,113600,32368316705,2765,2765,2765,2765,1646
20231109,113500,32363765515,2765,2765,2765,2765,834
20231109,113400,32361459505,2765,2765,2765,2765,120
20231109,113300,32361127705,2765,2765,2765,2765,150
20231109,113200,32360712955,2765,2765,2765,2765,761
20231109,113100,32358608790,2765,2765,2765,2765,10
20231109,113000,32358581140,2765,2765,2765,2765,2634
20231109,112900,32351298130,2765,2765,2765,2765,1333
20231109,112800,32347612385,2765,2765,2765,2765,500
20231109,112700,32346229885,2765,2765,2765,2765,222
20231109,112600,32345616055,2765,2765,2765,2765,243
20231109,112500,32344944160,2765,2765,2765,2765,25
20231109,112400,32344875035,2765,2765,2765,2765,50
20231109,112300,32344736785,2765,2765,2765,2765,151
20231109,112200,32344319270,2765,2765,2765,2765,204
20231109,112100,32343755210,2765,2765,2765,2765,105
20231109,112000,32343464885,2765,2765,2765,2765,1296
20231109,111900,32339881445,2765,2765,2765,2765,224
20231109,111800,32339262085,2765,2765,2765,2765,2092
20231109,111700,32333477705,2765,2765,2765,2765,765
20231109,111600,32331362480,2765,2765,2765,2765,702
20231109,111500,32329421450,2765,2765,2765,2765,323
20231109,111400,32328528355,2765,2765,2765,2765,1468
20231109,111300,32324469335,2765,2765,2765,2765,4079
20231109,111200,32313190900,2765,2765,2765,2765,200
20231109,111100,32312637900,2765,2765,2765,2765,3001
20231109,111000,32304340135,2765,2765,2765,2765,64
20231109,110900,32304163175,2765,2765,2765,2765,1857
20231109,110800,32299028570,2765,2765,2765,2765,1359
20231109,110700,32295270935,2765,2765,2765,2765,944
20231109,110600,32292660775,2765,2765,2765,2765,3646
20231109,110500,32282579585,2765,2765,2765,2765,1677
20231109,110400,32277942680,2765,2765,2765,2765,5740
20231109,110300,32262071580,2765,2765,2765,2765,679
20231109,110200,32260194145,2765,2765,2765,2765,1985
20231109,110100,32254705620,2765,2765,2765,2765,12720
20231109,110000,32219534820,2765,2765,2765,2765,1690
20231109,105900,32214861970,2765,2765,2765,2765,4305
20231109,105800,32202958645,2765,2765,2765,2765,74
20231109,105700,32202754035,2765,2765,2765,2765,1614
20231109,105600,32198291325,2765,2765,2765,2765,744
20231109,105500,32196234165,2765,2765,2765,2765,558
20231109,105400,32194691295,2765,2765,2765,2765,3114
20231109,105300,32186081085,2765,2765,2765,2765,664
20231109,105200,32184245125,2765,2765,2765,2765,1698
20231109,105100,32179550155,2765,2765,2765,2765,784
20231109,105000,32177382395,2765,2765,2765,2765,3088
20231109,104900,32168844075,2765,2765,2765,2765,1609
20231109,104800,32164395190,2765,2765,2765,2765,2470
20231109,104700,32157565640,2765,2765,2765,2765,32728
20231109,104600,32067072720,2765,2765,2765,2765,8829
20231109,104500,32042660535,2765,2765,2765,2765,4076
20231109,104400,32031390395,2765,2765,2765,2765,35207
20231109,104300,31934043040,2765,2765,2765,2765,23549
20231109,104200,31868930055,2765,2765,2765,2765,4583
20231109,104100,31856258060,2765,2765,2765,2765,30644
20231109,104000,31771527400,2765,2765,2765,2765,8190
20231109,103900,31748882050,2765,2765,2765,2765,3930
20231109,103800,31738015600,2765,2765,2765,2765,10682
20231109,103700,31708479870,2765,2765,2765,2765,4330
20231109,103600,31696507420,2765,2765,2765,2765,11597
20231109,103500,31664441715,2765,2765,2765,2765,4676
20231109,103400,31651512575,2765,2765,2765,2765,4909
20231109,103300,31637939190,2765,2765,2765,2765,7504
20231109,103200,31617190630,2765,2765,2765,2765,5738
20231109,103100,31601325060,2765,2765,2765,2765,17641
20231109,103000,31552547695,2765,2765,2765,2765,20716
20231109,102900,31495267955,2765,2765,2765,2765,48185
20231109,102800,31362036430,2765,2765,2765,2765,87804
20231109,102700,31119258370,2765,2665,2765,2660,1223380
20231109,102600,27753326250,2665,2640,2680,2640,263712
20231109,102500,27050766680,2645,2670,2675,2640,223902
20231109,102400,26454095980,2680,2680,2680,2680,0
20231109,102300,26454095980,2680,2575,2680,2570,368602
20231109,102200,25484998065,2575,2560,2575,2550,57189
20231109,102100,25338417535,2575,2580,2580,2545,63763
20231109,102000,25175068745,2580,2535,2590,2530,114356
20231109,101900,24881686805,2530,2570,2575,2530,106845
20231109,101800,24608776505,2570,2490,2595,2485,302026
20231109,101700,23836822945,2485,2500,2500,2480,20318
20231109,101600,23786325740,2505,2460,2525,2445,174528
20231109,101500,23350554545,2460,2390,2475,2385,112677
20231109,101400,23076253190,2390,2395,2405,2390,6002
20231109,101300,23061885895,2395,2385,2405,2385,12830
20231109,101200,23031189225,2385,2400,2405,2385,19089
20231109,101100,22985503255,2405,2405,2410,2400,11881
20231109,101000,22956937125,2400,2405,2410,2395,25180
20231109,100900,22896471250,2405,2390,2410,2390,26445
20231109,100800,22832937715,2390,2380,2390,2380,14712
20231109,100700,22797873985,2380,2390,2400,2380,22851
20231109,100600,22743326885,2395,2375,2395,2370,39500
20231109,100500,22649099745,2380,2385,2395,2375,26636
20231109,100400,22585717090,2390,2390,2410,2370,71748
20231109,100300,22414364925,2390,2440,2440,2380,166214
20231109,100200,22015590620,2430,2430,2450,2430,60143
20231109,100100,21868848940,2430,2440,2445,2410,104887
20231109,100000,21613870430,2435,2435,2435,2435,0
20231109,095900,21613870430,2435,2435,2435,2435,0
20231109,095800,21613870430,2435,2490,2490,2435,158487
20231109,095700,21224255455,2490,2485,2505,2485,33307
20231109,095600,21141230985,2485,2525,2530,2475,117455
20231109,095500,20848507100,2530,2515,2530,2515,11841
20231109,095400,20818649960,2520,2530,2530,2515,17523
20231109,095300,20774507140,2530,2535,2540,2510,48186
20231109,095200,20653317055,2535,2545,2565,2520,62363
20231109,095100,20494501170,2550,2530,2550,2525,37921
20231109,095000,20398263525,2525,2550,2550,2515,30084
20231109,094900,20322194045,2550,2550,2560,2545,39812
20231109,094800,20220522910,2550,2535,2550,2535,28363
20231109,094700,20148329055,2540,2530,2545,2525,14825
20231109,094600,20110749085,2530,2550,2550,2515,20851
20231109,094500,20057929275,2550,2550,2570,2530,98886
20231109,094400,19805468550,2555,2530,2555,2515,60293
20231109,094300,19652131010,2515,2510,2535,2505,26811
20231109,094200,19584471245,2510,2515,2520,2505,26086
20231109,094100,19518917615,2515,2505,2525,2500,51675
20231109,094000,19388957760,2500,2485,2505,2485,22400
20231109,093900,19333098250,2485,2500,2505,2480,142477
20231109,093800,18978395815,2500,2530,2530,2500,34741
20231109,093700,18891118660,2530,2515,2535,2515,19524
20231109,093600,18841863130,2515,2515,2520,2505,52658
20231109,093500,18709669265,2515,2530,2540,2510,39491
20231109,093400,18610102590,2530,2530,2540,2510,63454
20231109,093300,18449926135,2535,2550,2555,2530,37510
20231109,093200,18354569170,2545,2555,2555,2530,33067
20231109,093100,18270525390,2555,2580,2580,2530,78711
20231109,093000,18069685720,2580,2565,2585,2545,80109
20231109,092900,17864071000,2555,2550,2615,2540,186661
20231109,092800,17380483335,2550,2550,2550,2540,30615
20231109,092700,17302524345,2545,2535,2575,2535,43063
20231109,092600,17192337200,2550,2565,2590,2535,122823
20231109,092500,16876719555,2565,2510,2580,2505,85246
20231109,092400,16659668455,2505,2525,2535,2500,77234
20231109,092300,16465476000,2520,2505,2540,2500,66970
20231109,092200,16296741125,2505,2550,2550,2505,77572
20231109,092100,16100920860,2545,2560,2565,2540,53756
20231109,092000,15963811545,2560,2585,2585,2545,130595
20231109,091900,15629147955,2580,2570,2620,2540,194093
20231109,091800,15128784860,2570,2535,2590,2530,251082
20231109,091700,14486273875,2530,2495,2540,2485,62350
20231109,091600,14330042595,2490,2540,2545,2490,116772
20231109,091500,14036156815,2540,2485,2540,2485,84915
20231109,091400,13822179570,2485,2515,2515,2480,105846
20231109,091300,13558089530,2515,2505,2535,2505,151105
20231109,091200,13177441030,2510,2470,2520,2465,195982
20231109,091100,12687873335,2475,2520,2525,2460,396826
20231109,091000,11701211270,2520,2580,2595,2500,406626
20231109,090900,10669614270,2580,2700,2700,2505,491731
20231109,090800,9376174850,2690,2690,2690,2690,0
20231109,090700,9376174850,2690,2605,2690,2600,286934
20231109,090600,8616044330,2605,2605,2610,2565,280834
20231109,090500,7889508570,2605,2640,2660,2565,422762
20231109,090400,6789876815,2660,2575,2690,2565,861825
20231109,090300,4521483395,2575,2395,2600,2355,1054143
20231109,090200,1890328115,2400,2450,2460,2395,774351
20231109,090100,0,2130,2130,2130,2130,0
20231109,090000,0,2130,2130,2130,2130,0