stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202700,23693631900,2765,2765,2765,2765,165030
20231110,202600,23693631900,2765,2765,2765,2765,0
20231110,202500,23693631900,2765,2765,2765,2765,0
20231110,202400,23693631900,2765,2765,2765,2765,0
20231110,202300,23693631900,2765,2765,2765,2765,0
20231110,202200,23693631900,2765,2765,2765,2765,0
20231110,202100,23693631900,2765,2765,2765,2765,0
20231110,202000,23693631900,2765,2765,2765,2765,0
20231110,201900,23693631900,2765,2765,2765,2765,0
20231110,201800,23693631900,2765,2765,2765,2765,0
20231110,201700,23693631900,2765,2765,2765,2765,0
20231110,201600,23693631900,2765,2765,2765,2765,0
20231110,201500,23693631900,2765,2765,2765,2765,0
20231110,201400,23693631900,2765,2765,2765,2765,0
20231110,201300,23693631900,2765,2765,2765,2765,0
20231110,201200,23693631900,2765,2765,2765,2765,0
20231110,201100,23693631900,2765,2765,2765,2765,0
20231110,201000,23693631900,2765,2765,2765,2765,0
20231110,200900,23693631900,2765,2765,2765,2765,0
20231110,200800,23693631900,2765,2765,2765,2765,0
20231110,200700,23693631900,2765,2765,2765,2765,0
20231110,200600,23693631900,2765,2765,2765,2765,0
20231110,200500,23693631900,2765,2765,2765,2765,0
20231110,200400,23693631900,2765,2765,2765,2765,0
20231110,200300,23693631900,2765,2765,2765,2765,0
20231110,200200,23693631900,2765,2765,2765,2765,0
20231110,200100,23693631900,2765,2765,2765,2765,0
20231110,200000,23693631900,2765,2765,2765,2765,0
20231110,195900,23693631900,2765,2765,2765,2765,0
20231110,195800,23693631900,2765,2765,2765,2765,0
20231110,195700,23693631900,2765,2765,2765,2765,165030
20231110,195600,23693631900,2765,2765,2765,2765,0
20231110,195500,23693631900,2765,2765,2765,2765,0
20231110,195400,23693631900,2765,2765,2765,2765,0
20231110,195300,23693631900,2765,2765,2765,2765,0
20231110,195200,23693631900,2765,2765,2765,2765,0
20231110,195100,23693631900,2765,2765,2765,2765,0
20231110,195000,23693631900,2765,2765,2765,2765,0
20231110,194900,23693631900,2765,2765,2765,2765,0
20231110,194800,23693631900,2765,2765,2765,2765,0
20231110,194700,23693631900,2765,2765,2765,2765,0
20231110,194600,23693631900,2765,2765,2765,2765,0
20231110,194500,23693631900,2765,2765,2765,2765,0
20231110,194400,23693631900,2765,2765,2765,2765,0
20231110,194300,23693631900,2765,2765,2765,2765,0
20231110,194200,23693631900,2765,2765,2765,2765,0
20231110,194100,23693631900,2765,2765,2765,2765,0
20231110,194000,23693631900,2765,2765,2765,2765,0
20231110,193900,23693631900,2765,2765,2765,2765,0
20231110,193800,23693631900,2765,2765,2765,2765,0
20231110,193700,23693631900,2765,2765,2765,2765,0
20231110,193600,23693631900,2765,2765,2765,2765,0
20231110,193500,23693631900,2765,2765,2765,2765,0
20231110,193400,23693631900,2765,2765,2765,2765,0
20231110,193300,23693631900,2765,2765,2765,2765,0
20231110,193200,23693631900,2765,2765,2765,2765,0
20231110,193100,23693631900,2765,2765,2765,2765,0
20231110,193000,23693631900,2765,2765,2765,2765,0
20231110,192900,23693631900,2765,2765,2765,2765,0
20231110,192800,23693631900,2765,2765,2765,2765,0
20231110,192700,23693631900,2765,2765,2765,2765,165030
20231110,192600,23693631900,2765,2765,2765,2765,0
20231110,192500,23693631900,2765,2765,2765,2765,0
20231110,192400,23693631900,2765,2765,2765,2765,0
20231110,192300,23693631900,2765,2765,2765,2765,0
20231110,192200,23693631900,2765,2765,2765,2765,0
20231110,192100,23693631900,2765,2765,2765,2765,0
20231110,192000,23693631900,2765,2765,2765,2765,0
20231110,191900,23693631900,2765,2765,2765,2765,0
20231110,191800,23693631900,2765,2765,2765,2765,0
20231110,191700,23693631900,2765,2765,2765,2765,0
20231110,191600,23693631900,2765,2765,2765,2765,0
20231110,191500,23693631900,2765,2765,2765,2765,0
20231110,191400,23693631900,2765,2765,2765,2765,0
20231110,191300,23693631900,2765,2765,2765,2765,0
20231110,191200,23693631900,2765,2765,2765,2765,0
20231110,191100,23693631900,2765,2765,2765,2765,0
20231110,191000,23693631900,2765,2765,2765,2765,0
20231110,190900,23693631900,2765,2765,2765,2765,0
20231110,190800,23693631900,2765,2765,2765,2765,0
20231110,190700,23693631900,2765,2765,2765,2765,0
20231110,190600,23693631900,2765,2765,2765,2765,0
20231110,190500,23693631900,2765,2765,2765,2765,0
20231110,190400,23693631900,2765,2765,2765,2765,0
20231110,190300,23693631900,2765,2765,2765,2765,0
20231110,190200,23693631900,2765,2765,2765,2765,0
20231110,190100,23693631900,2765,2765,2765,2765,0
20231110,190000,23693631900,2765,2765,2765,2765,0
20231110,185900,23693631900,2765,2765,2765,2765,0
20231110,185800,23693631900,2765,2765,2765,2765,0
20231110,185700,23693631900,2765,2765,2765,2765,165030
20231110,185600,23693631900,2765,2765,2765,2765,0
20231110,185500,23693631900,2765,2765,2765,2765,0
20231110,185400,23693631900,2765,2765,2765,2765,0
20231110,185300,23693631900,2765,2765,2765,2765,0
20231110,185200,23693631900,2765,2765,2765,2765,0
20231110,185100,23693631900,2765,2765,2765,2765,0
20231110,185000,23693631900,2765,2765,2765,2765,0
20231110,184900,23693631900,2765,2765,2765,2765,0
20231110,184800,23693631900,2765,2765,2765,2765,0
20231110,184700,23693631900,2765,2765,2765,2765,0
20231110,184600,23693631900,2765,2765,2765,2765,0
20231110,184500,23693631900,2765,2765,2765,2765,0
20231110,184400,23693631900,2765,2765,2765,2765,0
20231110,184300,23693631900,2765,2765,2765,2765,0
20231110,184200,23693631900,2765,2765,2765,2765,0
20231110,184100,23693631900,2765,2765,2765,2765,0
20231110,184000,23693631900,2765,2765,2765,2765,0
20231110,183900,23693631900,2765,2765,2765,2765,0
20231110,183800,23693631900,2765,2765,2765,2765,0
20231110,183700,23693631900,2765,2765,2765,2765,0
20231110,183600,23693631900,2765,2765,2765,2765,0
20231110,183500,23693631900,2765,2765,2765,2765,0
20231110,183400,23693631900,2765,2765,2765,2765,0
20231110,183300,23693631900,2765,2765,2765,2765,0
20231110,183200,23693631900,2765,2765,2765,2765,0
20231110,183100,23693631900,2765,2765,2765,2765,0
20231110,183000,23693631900,2765,2765,2765,2765,0
20231110,182900,23693631900,2765,2765,2765,2765,0
20231110,182800,23693631900,2765,2765,2765,2765,0
20231110,182700,23693631900,2765,2765,2765,2765,165030
20231110,182600,23693631900,2765,2765,2765,2765,0
20231110,182500,23693631900,2765,2765,2765,2765,0
20231110,182400,23693631900,2765,2765,2765,2765,0
20231110,182300,23693631900,2765,2765,2765,2765,0
20231110,182200,23693631900,2765,2765,2765,2765,0
20231110,182100,23693631900,2765,2765,2765,2765,0
20231110,182000,23693631900,2765,2765,2765,2765,0
20231110,181900,23693631900,2765,2765,2765,2765,0
20231110,181800,23693631900,2765,2765,2765,2765,0
20231110,181700,23693631900,2765,2765,2765,2765,0
20231110,181600,23693631900,2765,2765,2765,2765,0
20231110,181500,23693631900,2765,2765,2765,2765,0
20231110,181400,23693631900,2765,2765,2765,2765,0
20231110,181300,23693631900,2765,2765,2765,2765,0
20231110,181200,23693631900,2765,2765,2765,2765,0
20231110,181100,23693631900,2765,2765,2765,2765,0
20231110,181000,23693631900,2765,2765,2765,2765,0
20231110,180900,23693631900,2765,2765,2765,2765,0
20231110,180800,23693631900,2765,2765,2765,2765,0
20231110,180700,23693631900,2765,2765,2765,2765,0
20231110,180600,23693631900,2765,2765,2765,2765,0
20231110,180500,23693631900,2765,2765,2765,2765,0
20231110,180400,23693631900,2765,2765,2765,2765,0
20231110,180300,23693631900,2765,2765,2765,2765,0
20231110,180200,23693631900,2765,2765,2765,2765,0
20231110,180100,23693631900,2765,2765,2765,2765,0
20231110,180000,23693631900,2765,2765,2765,2765,0
20231110,175900,23693631900,2765,2765,2765,2765,0
20231110,175800,23693631900,2765,2765,2765,2765,0
20231110,175700,23693631900,2765,2765,2765,2765,165030
20231110,175600,23693631900,2765,2765,2765,2765,0
20231110,175500,23693631900,2765,2765,2765,2765,0
20231110,175400,23693631900,2765,2765,2765,2765,0
20231110,175300,23693631900,2765,2765,2765,2765,0
20231110,175200,23693631900,2765,2765,2765,2765,0
20231110,175100,23693631900,2765,2765,2765,2765,0
20231110,175000,23693631900,2765,2765,2765,2765,0
20231110,174900,23693631900,2765,2765,2765,2765,0
20231110,174800,23693631900,2765,2765,2765,2765,0
20231110,174700,23693631900,2765,2765,2765,2765,0
20231110,174600,23693631900,2765,2765,2765,2765,0
20231110,174500,23693631900,2765,2765,2765,2765,0
20231110,174400,23693631900,2765,2765,2765,2765,0
20231110,174300,23693631900,2765,2765,2765,2765,0
20231110,174200,23693631900,2765,2765,2765,2765,0
20231110,174100,23693631900,2765,2765,2765,2765,0
20231110,174000,23693631900,2765,2765,2765,2765,0
20231110,173900,23693631900,2765,2765,2765,2765,0
20231110,173800,23693631900,2765,2765,2765,2765,0
20231110,173700,23693631900,2765,2765,2765,2765,0
20231110,173600,23693631900,2765,2765,2765,2765,0
20231110,173500,23693631900,2765,2765,2765,2765,0
20231110,173400,23693631900,2765,2765,2765,2765,0
20231110,173300,23693631900,2765,2765,2765,2765,0
20231110,173200,23693631900,2765,2765,2765,2765,0
20231110,173100,23693631900,2765,2765,2765,2765,0
20231110,173000,23693631900,2765,2765,2765,2765,0
20231110,172900,23693631900,2765,2765,2765,2765,0
20231110,172800,23693631900,2765,2765,2765,2765,0
20231110,172700,23693631900,2765,2765,2765,2765,165030
20231110,172600,23693631900,2765,2765,2765,2765,0
20231110,172500,23693631900,2765,2765,2765,2765,0
20231110,172400,23693631900,2765,2765,2765,2765,0
20231110,172300,23693631900,2765,2765,2765,2765,0
20231110,172200,23693631900,2765,2765,2765,2765,0
20231110,172100,23693631900,2765,2765,2765,2765,0
20231110,172000,23693631900,2765,2765,2765,2765,0
20231110,171900,23693631900,2765,2765,2765,2765,0
20231110,171800,23693631900,2765,2765,2765,2765,0
20231110,171700,23693631900,2765,2765,2765,2765,0
20231110,171600,23693631900,2765,2765,2765,2765,0
20231110,171500,23693631900,2765,2765,2765,2765,0
20231110,171400,23693631900,2765,2765,2765,2765,0
20231110,171300,23693631900,2765,2765,2765,2765,0
20231110,171200,23693631900,2765,2765,2765,2765,0
20231110,171100,23693631900,2765,2765,2765,2765,0
20231110,171000,23693631900,2765,2765,2765,2765,0
20231110,170900,23693631900,2765,2765,2765,2765,0
20231110,170800,23693631900,2765,2765,2765,2765,0
20231110,170700,23693631900,2765,2765,2765,2765,0
20231110,170600,23693631900,2765,2765,2765,2765,0
20231110,170500,23693631900,2765,2765,2765,2765,0
20231110,170400,23693631900,2765,2765,2765,2765,0
20231110,170300,23693631900,2765,2765,2765,2765,0
20231110,170200,23693631900,2765,2765,2765,2765,0
20231110,170100,23693631900,2765,2765,2765,2765,0
20231110,170000,23693631900,2765,2765,2765,2765,0
20231110,165900,23693631900,2765,2765,2765,2765,0
20231110,165800,23693631900,2765,2765,2765,2765,0
20231110,165700,23693631900,2765,2765,2765,2765,165030
20231110,165600,23693631900,2765,2765,2765,2765,0
20231110,165500,23693631900,2765,2765,2765,2765,0
20231110,165400,23693631900,2765,2765,2765,2765,0
20231110,165300,23693631900,2765,2765,2765,2765,0
20231110,165200,23693631900,2765,2765,2765,2765,0
20231110,165100,23693631900,2765,2765,2765,2765,0
20231110,165000,23693631900,2765,2765,2765,2765,0
20231110,164900,23693631900,2765,2765,2765,2765,0
20231110,164800,23693631900,2765,2765,2765,2765,0
20231110,164700,23693631900,2765,2765,2765,2765,0
20231110,164600,23693631900,2765,2765,2765,2765,0
20231110,164500,23693631900,2765,2765,2765,2765,0
20231110,164400,23693631900,2765,2765,2765,2765,0
20231110,164300,23693631900,2765,2765,2765,2765,0
20231110,164200,23693631900,2765,2765,2765,2765,0
20231110,164100,23693631900,2765,2765,2765,2765,0
20231110,164000,23693631900,2765,2765,2765,2765,0
20231110,163900,23693631900,2765,2765,2765,2765,0
20231110,163800,23693631900,2765,2765,2765,2765,0
20231110,163700,23693631900,2765,2765,2765,2765,0
20231110,163600,23693631900,2765,2765,2765,2765,0
20231110,163500,23693631900,2765,2765,2765,2765,0
20231110,163400,23693631900,2765,2765,2765,2765,0
20231110,163300,23693631900,2765,2765,2765,2765,0
20231110,163200,23693631900,2765,2765,2765,2765,0
20231110,163100,23693631900,2765,2765,2765,2765,0
20231110,163000,23693631900,2765,2765,2765,2765,0
20231110,162900,23693631900,2765,2765,2765,2765,0
20231110,162800,23693631900,2765,2765,2765,2765,0
20231110,162700,23693631900,2765,2765,2765,2765,165030
20231110,162600,23693631900,2765,2765,2765,2765,0
20231110,162500,23693631900,2765,2765,2765,2765,0
20231110,162400,23693631900,2765,2765,2765,2765,0
20231110,162300,23693631900,2765,2765,2765,2765,0
20231110,162200,23693631900,2765,2765,2765,2765,0
20231110,162100,23693631900,2765,2765,2765,2765,0
20231110,162000,23693631900,2765,2765,2765,2765,0
20231110,161900,23693631900,2765,2765,2765,2765,0
20231110,161800,23693631900,2765,2765,2765,2765,0
20231110,161700,23693631900,2765,2765,2765,2765,0
20231110,161600,23693631900,2765,2765,2765,2765,0
20231110,161500,23693631900,2765,2765,2765,2765,0
20231110,161400,23693631900,2765,2765,2765,2765,0
20231110,161300,23693631900,2765,2765,2765,2765,0
20231110,161200,23693631900,2765,2765,2765,2765,0
20231110,161100,23693631900,2765,2765,2765,2765,0
20231110,161000,23693631900,2765,2765,2765,2765,0
20231110,160900,23693631900,2765,2765,2765,2765,0
20231110,160800,23693631900,2765,2765,2765,2765,0
20231110,160700,23693631900,2765,2765,2765,2765,0
20231110,160600,23693631900,2765,2765,2765,2765,0
20231110,160500,23693631900,2765,2765,2765,2765,0
20231110,160400,23693631900,2765,2765,2765,2765,0
20231110,160300,23693631900,2765,2765,2765,2765,0
20231110,160200,23693631900,2765,2765,2765,2765,0
20231110,160100,23693631900,2765,2765,2765,2765,0
20231110,160000,23693631900,2765,2765,2765,2765,0
20231110,155900,23693631900,2765,2765,2765,2765,0
20231110,155800,23693631900,2765,2765,2765,2765,0
20231110,155700,23693631900,2765,2765,2765,2765,165030
20231110,155600,23693631900,2765,2765,2765,2765,0
20231110,155500,23693631900,2765,2765,2765,2765,0
20231110,155400,23693631900,2765,2765,2765,2765,0
20231110,155300,23693631900,2765,2765,2765,2765,0
20231110,155200,23693631900,2765,2765,2765,2765,0
20231110,155100,23693631900,2765,2765,2765,2765,0
20231110,155000,23693631900,2765,2765,2765,2765,0
20231110,154900,23693631900,2765,2765,2765,2765,0
20231110,154800,23693631900,2765,2765,2765,2765,0
20231110,154700,23693631900,2765,2765,2765,2765,0
20231110,154600,23693631900,2765,2765,2765,2765,0
20231110,154500,23693631900,2765,2765,2765,2765,0
20231110,154400,23693631900,2765,2765,2765,2765,0
20231110,154300,23693631900,2765,2765,2765,2765,0
20231110,154200,23693631900,2765,2765,2765,2765,0
20231110,154100,23693631900,2765,2765,2765,2765,0
20231110,154000,23693631900,2765,2765,2765,2765,0
20231110,153900,23693631900,2765,2765,2765,2765,0
20231110,153800,23693631900,2765,2765,2765,2765,0
20231110,153700,23693631900,2765,2765,2765,2765,0
20231110,153600,23693631900,2765,2765,2765,2765,0
20231110,153500,23693631900,2765,2765,2765,2765,0
20231110,153400,23693631900,2765,2765,2765,2765,0
20231110,153300,23693631900,2765,2765,2765,2765,0
20231110,153200,23693631900,2765,2765,2765,2765,0
20231110,153100,23693631900,2765,2765,2765,2765,0
20231110,153000,23693631900,2765,2765,2765,2765,165030
20231110,152900,23237323950,2750,2750,2750,2750,0
20231110,152800,23237323950,2750,2750,2750,2750,0
20231110,152700,23237323950,2750,2750,2750,2750,0
20231110,152600,23237323950,2750,2750,2750,2750,0
20231110,152500,23237323950,2750,2750,2750,2750,0
20231110,152400,23237323950,2750,2750,2750,2750,0
20231110,152300,23237323950,2750,2750,2750,2750,0
20231110,152200,23237323950,2750,2750,2750,2750,0
20231110,152100,23237323950,2750,2750,2750,2750,0
20231110,152000,23237323950,2750,2750,2750,2750,0
20231110,151900,23237323950,2750,2720,2765,2720,117794
20231110,151800,22913528805,2725,2720,2730,2720,11936
20231110,151700,22881026170,2720,2730,2740,2720,38320
20231110,151600,22776510215,2730,2700,2745,2695,47953
20231110,151500,22645858870,2705,2690,2705,2690,16173
20231110,151400,22602200645,2705,2705,2710,2690,13276
20231110,151300,22566314495,2710,2695,2720,2680,27230
20231110,151200,22492778100,2695,2705,2715,2690,17531
20231110,151100,22445448575,2705,2710,2720,2705,20909
20231110,151000,22388695705,2710,2690,2710,2690,13876
20231110,150900,22351209270,2690,2695,2710,2685,29576
20231110,150800,22271523935,2695,2685,2700,2680,27217
20231110,150700,22198254565,2685,2730,2740,2670,94028
20231110,150600,21944748505,2725,2745,2790,2725,148731
20231110,150500,21533819460,2750,2695,2750,2690,46325
20231110,150400,21407517150,2690,2710,2715,2680,32494
20231110,150300,21319936030,2710,2710,2715,2705,32006
20231110,150200,21233160685,2710,2710,2715,2680,28702
20231110,150100,21155698355,2715,2715,2720,2700,27900
20231110,150000,21080120645,2715,2725,2745,2715,68205
20231110,145900,20893837715,2725,2680,2745,2680,93256
20231110,145800,20639926745,2675,2660,2680,2655,17378
20231110,145700,20593562950,2660,2680,2685,2650,31563
20231110,145600,20509492135,2685,2690,2695,2665,35705
20231110,145500,20413610620,2685,2660,2715,2660,66836
20231110,145400,20233508255,2660,2675,2675,2645,36840
20231110,145300,20135456685,2675,2670,2700,2655,100554
20231110,145200,19866073195,2665,2630,2665,2630,40261
20231110,145100,19759467310,2635,2625,2635,2620,17574
20231110,145000,19713374550,2625,2610,2640,2605,45700
20231110,144900,19593263750,2605,2585,2605,2580,39508
20231110,144800,19490976965,2590,2615,2620,2585,73783
20231110,144700,19299133000,2615,2625,2630,2595,59553
20231110,144600,19143791715,2630,2690,2690,2605,162313
20231110,144500,18714379115,2680,2695,2760,2670,177041
20231110,144400,18232504480,2695,2715,2720,2650,131738
20231110,144300,17879211500,2715,2755,2755,2675,246141
20231110,144200,17207067570,2760,2760,2760,2760,0
20231110,144100,17207067570,2760,2740,2760,2730,117901
20231110,144000,16882332075,2740,2670,2750,2665,527470
20231110,143900,15447275630,2670,2555,2680,2550,221681
20231110,143800,14863399375,2550,2555,2560,2550,5918
20231110,143700,14848269420,2555,2565,2575,2555,21062
20231110,143600,14794279075,2565,2565,2575,2560,25016
20231110,143500,14730083565,2565,2540,2565,2540,16379
20231110,143400,14688308045,2545,2515,2545,2510,13926
20231110,143300,14653076165,2515,2515,2520,2505,2374
20231110,143200,14647110665,2505,2505,2510,2505,3765
20231110,143100,14637662585,2505,2505,2510,2500,1760
20231110,143000,14633261675,2505,2505,2515,2500,6924
20231110,142900,14615941925,2500,2500,2505,2495,8146
20231110,142800,14595559880,2500,2500,2505,2495,14124
20231110,142700,14560278545,2500,2505,2505,2500,15910
20231110,142600,14520501435,2500,2500,2510,2500,6090
20231110,142500,14505263185,2500,2505,2510,2500,30540
20231110,142400,14428879200,2505,2510,2510,2505,11186
20231110,142300,14400855715,2510,2510,2515,2510,11413
20231110,142200,14372208945,2510,2520,2520,2510,3432
20231110,142100,14363579440,2520,2520,2520,2520,794
20231110,142000,14361578560,2520,2515,2525,2515,600
20231110,141900,14360066555,2515,2520,2520,2515,4301
20231110,141800,14349237745,2520,2520,2520,2515,2120
20231110,141700,14343901320,2515,2515,2520,2515,2736
20231110,141600,14337014140,2515,2515,2520,2515,8778
20231110,141500,14314895600,2520,2520,2520,2515,2683
20231110,141400,14308143400,2515,2515,2515,2510,515
20231110,141300,14306848555,2515,2520,2520,2510,10319
20231110,141200,14280944110,2520,2520,2520,2515,7078
20231110,141100,14263129835,2520,2520,2525,2520,138
20231110,141000,14262781950,2520,2525,2525,2520,791
20231110,140900,14260784855,2525,2525,2530,2525,2085
20231110,140800,14255517210,2525,2515,2530,2515,1352
20231110,140700,14252105020,2520,2520,2525,2515,10904
20231110,140600,14224666130,2525,2525,2525,2520,1050
20231110,140500,14222015060,2520,2520,2525,2520,1753
20231110,140400,14217597325,2515,2530,2530,2515,4715
20231110,140300,14205718525,2530,2530,2535,2525,1045
20231110,140200,14203076385,2530,2530,2535,2530,13
20231110,140100,14203043490,2530,2520,2530,2520,744
20231110,140000,14201163985,2520,2520,2520,2520,122
20231110,135900,14200856545,2525,2525,2530,2525,2219
20231110,135800,14195252355,2525,2525,2530,2520,7565
20231110,135700,14176169155,2525,2530,2530,2525,1247
20231110,135600,14173020470,2530,2535,2535,2530,4743
20231110,135500,14161014215,2535,2540,2540,2535,2255
20231110,135400,14155297175,2535,2535,2540,2535,329
20231110,135300,14154463010,2540,2540,2540,2540,58
20231110,135200,14154315690,2540,2545,2545,2540,766
20231110,135100,14152367945,2545,2545,2550,2545,2108
20231110,135000,14147000460,2535,2540,2545,2535,3928
20231110,134900,14137020915,2540,2540,2540,2535,98
20231110,134800,14136772105,2540,2540,2540,2540,1820
20231110,134700,14132149305,2540,2530,2540,2530,514
20231110,134600,14130848685,2530,2530,2530,2530,643
20231110,134500,14129221895,2535,2540,2540,2530,430
20231110,134400,14128131790,2535,2535,2535,2530,592
20231110,134300,14126631735,2540,2530,2540,2530,920
20231110,134200,14124300885,2530,2530,2535,2530,1052
20231110,134100,14121636690,2530,2530,2535,2530,1671
20231110,134000,14117409035,2530,2530,2530,2530,561
20231110,133900,14115989705,2530,2530,2535,2530,465
20231110,133800,14114813250,2530,2530,2530,2525,344
20231110,133700,14113944095,2530,2530,2530,2525,3426
20231110,133600,14105277295,2530,2520,2530,2520,658
20231110,133500,14103616555,2520,2530,2530,2520,1632
20231110,133400,14099500345,2525,2530,2535,2525,1937
20231110,133300,14094601715,2530,2530,2530,2530,3375
20231110,133200,14086062965,2530,2535,2535,2530,2017
20231110,133100,14080958015,2535,2535,2535,2535,11010
20231110,133000,14053047665,2540,2540,2540,2540,429
20231110,132900,14051958005,2540,2545,2545,2535,3881
20231110,132800,14042102320,2540,2540,2545,2540,5335
20231110,132700,14028539215,2540,2535,2540,2535,2133
20231110,132600,14023124995,2535,2535,2540,2535,2116
20231110,132500,14017759890,2535,2540,2540,2535,2145
20231110,132400,14012314165,2535,2535,2535,2535,1255
20231110,132300,14009132740,2530,2535,2540,2530,2630
20231110,132200,14002468560,2535,2535,2545,2535,2484
20231110,132100,13996161505,2535,2540,2540,2535,1850
20231110,132000,13991471405,2540,2550,2550,2535,2454
20231110,131900,13985241050,2540,2540,2550,2540,4359
20231110,131800,13974160320,2540,2545,2545,2540,1962
20231110,131700,13969168105,2545,2545,2545,2540,1392
20231110,131600,13965625475,2545,2540,2550,2540,3646
20231110,131500,13956343920,2540,2540,2540,2540,6772
20231110,131400,13939143040,2535,2530,2535,2530,623
20231110,131300,13937563795,2535,2535,2535,2535,451
20231110,131200,13936420510,2535,2535,2535,2535,2683
20231110,131100,13929619105,2535,2535,2540,2530,1357
20231110,131000,13926180465,2535,2530,2535,2530,474
20231110,130900,13924980755,2525,2525,2525,2525,1660
20231110,130800,13920789255,2525,2525,2525,2525,421
20231110,130700,13919726230,2520,2520,2520,2520,308
20231110,130600,13918950070,2520,2525,2525,2520,98
20231110,130500,13918703085,2520,2520,2525,2520,2456
20231110,130400,13912513885,2520,2520,2525,2520,1525
20231110,130300,13908670880,2520,2525,2525,2520,136
20231110,130200,13908328140,2520,2525,2525,2520,1171
20231110,130100,13905375075,2525,2525,2525,2520,2702
20231110,130000,13898565480,2525,2525,2530,2525,688
20231110,125900,13896826595,2525,2525,2530,2525,2957
20231110,125800,13889359660,2525,2535,2540,2525,1938
20231110,125700,13884456725,2535,2530,2540,2530,1742
20231110,125600,13880040675,2540,2530,2540,2530,11055
20231110,125500,13851972415,2530,2535,2535,2530,370
20231110,125400,13851036265,2535,2530,2535,2525,234
20231110,125300,13850444600,2530,2530,2535,2525,4138
20231110,125200,13839975475,2530,2540,2540,2525,6688
20231110,125100,13822997540,2540,2535,2540,2525,3235
20231110,125000,13814794475,2535,2515,2535,2510,6876
20231110,124900,13797469820,2515,2515,2520,2515,1522
20231110,124800,13793639505,2515,2515,2520,2515,1097
20231110,124700,13790880520,2515,2515,2520,2510,686
20231110,124600,13789154270,2510,2515,2515,2510,2896
20231110,124500,13781875105,2510,2510,2515,2510,1674
20231110,124400,13777673090,2515,2515,2520,2515,1195
20231110,124300,13774667620,2515,2520,2525,2510,5503
20231110,124200,13760841155,2525,2515,2525,2515,1318
20231110,124100,13757525945,2515,2520,2525,2515,4051
20231110,124000,13747334505,2520,2515,2525,2515,1930
20231110,123900,13742470940,2515,2515,2520,2510,22905
20231110,123800,13684932095,2515,2535,2535,2515,10902
20231110,123700,13657431845,2535,2530,2535,2525,484
20231110,123600,13656209395,2525,2530,2540,2525,1235
20231110,123500,13653084690,2535,2545,2545,2535,3852
20231110,123400,13643310740,2540,2545,2550,2540,2014
20231110,123300,13638191015,2535,2535,2535,2535,53
20231110,123200,13638056660,2535,2550,2555,2535,5863
20231110,123100,13623166440,2550,2560,2560,2550,1341
20231110,123000,13619739320,2560,2560,2565,2550,1605
20231110,122900,13615640290,2560,2555,2560,2550,1711
20231110,122800,13611261165,2560,2545,2560,2545,1306
20231110,122700,13607927255,2545,2545,2545,2540,82
20231110,122600,13607718960,2540,2545,2545,2540,933
20231110,122500,13605347140,2540,2540,2545,2535,1119
20231110,122400,13602507655,2540,2540,2545,2540,1283
20231110,122300,13599245045,2540,2540,2545,2540,607
20231110,122200,13597702615,2535,2525,2535,2525,2594
20231110,122100,13591142555,2530,2530,2530,2530,99
20231110,122000,13590892085,2535,2530,2535,2525,312
20231110,121900,13590102790,2525,2530,2530,2525,222
20231110,121800,13589541530,2530,2525,2530,2525,420
20231110,121700,13588480920,2525,2530,2530,2525,216
20231110,121600,13587935055,2525,2525,2530,2525,120
20231110,121500,13587631945,2525,2525,2535,2525,2124
20231110,121400,13582268745,2525,2545,2545,2525,77
20231110,121300,13582074070,2520,2530,2545,2520,10798
20231110,121200,13554830325,2530,2535,2535,2530,63
20231110,121100,13554670835,2535,2550,2550,2530,2904
20231110,121000,13547298405,2550,2540,2550,2540,2661
20231110,120900,13540522760,2540,2530,2540,2530,2869
20231110,120800,13533243130,2530,2525,2535,2525,74
20231110,120700,13533056115,2525,2530,2530,2525,3520
20231110,120600,13524151035,2530,2530,2530,2530,691
20231110,120500,13522402805,2530,2530,2535,2530,2893
20231110,120400,13515083450,2530,2535,2535,2530,36
20231110,120300,13514992365,2530,2535,2535,2530,2140
20231110,120200,13509578115,2535,2535,2540,2530,1034
20231110,120100,13506955435,2535,2535,2540,2535,1981
20231110,120000,13501932770,2535,2530,2540,2530,169
20231110,115900,13501504415,2530,2540,2540,2530,3629
20231110,115800,13492300640,2540,2545,2545,2540,907
20231110,115700,13489993445,2545,2545,2545,2545,826
20231110,115600,13487891275,2550,2550,2550,2545,676
20231110,115500,13486167480,2550,2550,2550,2545,706
20231110,115400,13484368785,2555,2565,2565,2555,4257
20231110,115300,13473458800,2565,2560,2565,2550,12711
20231110,115200,13440970180,2560,2555,2565,2545,6061
20231110,115100,13425474170,2545,2545,2555,2545,1677
20231110,115000,13421199850,2550,2550,2555,2550,2695
20231110,114900,13414326965,2550,2540,2550,2535,5841
20231110,114800,13399456625,2540,2530,2540,2525,2580
20231110,114700,13392914545,2530,2530,2530,2525,322
20231110,114600,13392099890,2530,2520,2530,2520,404
20231110,114500,13391081215,2520,2520,2525,2520,934
20231110,114400,13388725365,2520,2515,2525,2510,7606
20231110,114300,13369615375,2520,2525,2525,2510,4408
20231110,114200,13358528250,2520,2535,2535,2520,988
20231110,114100,13356029620,2535,2530,2535,2520,7451
20231110,114000,13337212920,2530,2530,2535,2530,3573
20231110,113900,13328168805,2535,2530,2540,2530,1103
20231110,113800,13325376695,2530,2530,2535,2530,611
20231110,113700,13323830750,2530,2535,2535,2530,942
20231110,113600,13321447465,2540,2540,2540,2530,513
20231110,113500,13320145855,2540,2545,2550,2535,10056
20231110,113400,13294596725,2545,2525,2545,2525,8906
20231110,113300,13272038265,2525,2525,2530,2525,6552
20231110,113200,13255468540,2520,2510,2530,2510,23457
20231110,113100,13196407035,2510,2510,2510,2510,0
20231110,113000,13196407035,2510,2510,2510,2510,0
20231110,112900,13196407035,2510,2525,2525,2510,12608
20231110,112800,13164715360,2525,2530,2530,2525,3270
20231110,112700,13156458555,2530,2530,2530,2530,194
20231110,112600,13155967735,2535,2525,2535,2525,1070
20231110,112500,13153263625,2525,2525,2530,2515,1437
20231110,112400,13149634290,2515,2520,2520,2515,2059
20231110,112300,13144447235,2520,2525,2535,2510,7746
20231110,112200,13124973065,2520,2535,2535,2520,4429
20231110,112100,13113781030,2530,2535,2535,2525,2733
20231110,112000,13106860480,2540,2535,2540,2535,1749
20231110,111900,13102424260,2535,2535,2535,2530,820
20231110,111800,13100345660,2530,2525,2535,2525,880
20231110,111700,13098117655,2535,2525,2535,2525,544
20231110,111600,13096743775,2525,2535,2535,2525,3587
20231110,111500,13087683495,2535,2530,2535,2515,11344
20231110,111400,13059079935,2530,2525,2535,2525,1795
20231110,111300,13054539255,2525,2535,2535,2525,3414
20231110,111200,13045908020,2530,2520,2535,2515,5689
20231110,111100,13031539395,2525,2515,2525,2515,2904
20231110,111000,13024229105,2525,2530,2530,2510,30316
20231110,110900,12948062710,2525,2525,2540,2520,3065
20231110,110800,12940326495,2525,2535,2535,2510,24073
20231110,110700,12879774955,2535,2560,2560,2530,92
20231110,110600,12879541555,2560,2545,2560,2525,10677
20231110,110500,12852550690,2540,2550,2555,2540,1007
20231110,110400,12849992335,2550,2560,2560,2540,252
20231110,110300,12849349045,2560,2560,2560,2540,2479
20231110,110200,12843033480,2555,2565,2570,2555,3154
20231110,110100,12834958045,2565,2550,2565,2540,3793
20231110,110000,12825264420,2555,2550,2555,2540,557
20231110,105900,12823843975,2545,2530,2575,2525,6918
20231110,105800,12806234610,2525,2545,2545,2515,29181
20231110,105700,12732696310,2535,2560,2560,2515,28789
20231110,105600,12659929320,2560,2555,2560,2540,2796
20231110,105500,12652798775,2555,2580,2580,2540,10290
20231110,105400,12626528035,2575,2590,2595,2570,3067
20231110,105300,12618612270,2590,2600,2600,2590,4562
20231110,105200,12606789640,2600,2595,2605,2580,16747
20231110,105100,12563354335,2595,2585,2595,2580,8227
20231110,105000,12542073650,2580,2570,2580,2560,6085
20231110,104900,12526399990,2565,2545,2565,2535,11476
20231110,104800,12497192755,2535,2550,2550,2535,71342
20231110,104700,12315641240,2550,2555,2555,2545,6376
20231110,104600,12299390150,2555,2555,2555,2550,1509
20231110,104500,12295540405,2550,2555,2555,2550,1650
20231110,104400,12291329345,2555,2550,2560,2545,3276
20231110,104300,12282972595,2545,2555,2560,2545,20943
20231110,104200,12229609110,2555,2555,2555,2550,2512
20231110,104100,12223191140,2560,2555,2560,2550,7187
20231110,104000,12204849615,2550,2555,2560,2550,5404
20231110,103900,12191051875,2555,2540,2555,2535,5829
20231110,103800,12176217565,2535,2545,2550,2535,19992
20231110,103700,12125403260,2540,2535,2545,2530,13272
20231110,103600,12091752200,2535,2540,2545,2515,64027
20231110,103500,11930204020,2545,2570,2570,2520,114485
20231110,103400,11639181550,2565,2570,2570,2560,16018
20231110,103300,11598091775,2570,2585,2585,2565,24492
20231110,103200,11535018270,2585,2575,2590,2575,9269
20231110,103100,11511096440,2575,2610,2610,2570,59895
20231110,103000,11356215945,2620,2610,2620,2605,1949
20231110,102900,11351133775,2610,2605,2625,2605,2642
20231110,102800,11344234085,2605,2610,2615,2605,7351
20231110,102700,11325062520,2610,2620,2620,2610,10868
20231110,102600,11296650090,2620,2615,2620,2615,6497
20231110,102500,11279642850,2610,2630,2630,2610,10416
20231110,102400,11252368830,2620,2630,2630,2620,7041
20231110,102300,11233888865,2630,2625,2630,2620,5174
20231110,102200,11220317415,2630,2635,2635,2625,6244
20231110,102100,11203897760,2630,2635,2635,2630,7917
20231110,102000,11183064315,2630,2630,2635,2625,8512
20231110,101900,11160667905,2635,2630,2635,2625,10161
20231110,101800,11133923930,2625,2630,2635,2620,8611
20231110,101700,11111285210,2620,2630,2635,2615,19871
20231110,101600,11059139900,2635,2625,2635,2620,13241
20231110,101500,11024344310,2630,2630,2635,2625,36215
20231110,101400,10929043260,2625,2625,2635,2620,10889
20231110,101300,10900439245,2620,2615,2625,2615,7085
20231110,101200,10881893865,2620,2630,2635,2615,20779
20231110,101100,10827280165,2635,2630,2635,2625,11635
20231110,101000,10796680055,2635,2620,2635,2620,23689
20231110,100900,10734315235,2620,2620,2625,2620,1523
20231110,100800,10730323475,2620,2615,2620,2610,1629
20231110,100700,10726061015,2615,2605,2615,2605,1682
20231110,100600,10721673090,2605,2610,2610,2605,2155
20231110,100500,10716052985,2610,2600,2610,2600,3405
20231110,100400,10707182650,2600,2605,2605,2600,827
20231110,100300,10705029815,2605,2605,2610,2600,1304
20231110,100200,10701637130,2605,2605,2610,2600,1385
20231110,100100,10698028245,2605,2610,2610,2605,2346
20231110,100000,10691915540,2610,2610,2610,2605,4007
20231110,095900,10681457305,2615,2615,2615,2610,4097
20231110,095800,10670754750,2615,2605,2615,2605,3493
20231110,095700,10661640685,2610,2595,2610,2590,5861
20231110,095600,10646388550,2595,2600,2600,2590,3493
20231110,095500,10637327280,2600,2590,2600,2585,5624
20231110,095400,10622759400,2585,2595,2595,2580,7445
20231110,095300,10603517575,2590,2580,2590,2580,8477
20231110,095200,10581634060,2580,2595,2595,2580,12861
20231110,095100,10548389685,2590,2605,2605,2585,9757
20231110,095000,10523103650,2605,2615,2615,2590,14952
20231110,094900,10484199905,2615,2625,2625,2615,5230
20231110,094800,10470488485,2625,2625,2625,2620,1351
20231110,094700,10466944785,2620,2630,2635,2620,12234
20231110,094600,10434786010,2630,2630,2635,2625,24110
20231110,094500,10371314275,2630,2615,2630,2610,14068
20231110,094400,10334433215,2610,2605,2615,2600,7362
20231110,094300,10315239385,2610,2595,2610,2595,9163
20231110,094200,10291422485,2595,2595,2595,2590,3227
20231110,094100,10283059015,2595,2595,2600,2595,6010
20231110,094000,10267456410,2595,2595,2600,2590,4819
20231110,093900,10254960595,2595,2600,2605,2585,7195
20231110,093800,10236280780,2585,2585,2605,2580,17234
20231110,093700,10191773955,2580,2590,2590,2580,17284
20231110,093600,10147084590,2590,2605,2605,2590,16304
20231110,093500,10104797975,2605,2600,2605,2595,5493
20231110,093400,10090513885,2595,2610,2615,2595,15601
20231110,093300,10049970490,2610,2620,2620,2610,5920
20231110,093200,10034500830,2620,2615,2620,2610,7491
20231110,093100,10014902060,2620,2630,2635,2615,13950
20231110,093000,9978292325,2630,2605,2630,2600,23665
20231110,092900,9916459590,2605,2585,2605,2580,17081
20231110,092800,9872241785,2590,2595,2595,2585,38980
20231110,092700,9771368750,2595,2605,2610,2590,13184
20231110,092600,9737117715,2600,2605,2605,2595,29709
20231110,092500,9659855240,2605,2610,2615,2605,10261
20231110,092400,9633070805,2610,2615,2625,2605,8617
20231110,092300,9610574405,2615,2595,2630,2590,24447
20231110,092200,9546735205,2595,2600,2605,2590,30861
20231110,092100,9466593915,2600,2625,2630,2600,32360
20231110,092000,9381859595,2625,2615,2630,2615,19336
20231110,091900,9331178160,2620,2590,2625,2585,32493
20231110,091800,9246327370,2590,2610,2630,2590,89202
20231110,091700,9013116905,2610,2660,2670,2535,424819
20231110,091600,7910446790,2655,2690,2690,2640,167455
20231110,091500,7465135375,2685,2710,2710,2685,16531
20231110,091400,7420662955,2715,2720,2725,2685,64960
20231110,091300,7245158730,2725,2730,2730,2715,28273
20231110,091200,7168298240,2720,2760,2760,2710,68775
20231110,091100,6980336585,2760,2755,2770,2750,30048
20231110,091000,6897314930,2750,2765,2800,2750,119247
20231110,090900,6566085370,2765,2740,2775,2740,47054
20231110,090800,6436158250,2740,2710,2740,2710,29836
20231110,090700,6354917505,2710,2730,2740,2710,47354
20231110,090600,6226035595,2730,2780,2795,2720,133859
20231110,090500,5856091535,2780,2720,2795,2715,126075
20231110,090400,5507372025,2720,2710,2720,2690,57143
20231110,090300,5352883855,2710,2725,2730,2700,83364
20231110,090200,5126872190,2725,2730,2735,2685,182503
20231110,090100,4632917420,2725,2740,2805,2710,230854
20231110,090000,3997728150,2750,2785,2845,2710,934528