stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,202700,7734651520,2290,2290,2290,2290,77034
20231113,202600,7734651520,2290,2290,2290,2290,0
20231113,202500,7734651520,2290,2290,2290,2290,0
20231113,202400,7734651520,2290,2290,2290,2290,0
20231113,202300,7734651520,2290,2290,2290,2290,0
20231113,202200,7734651520,2290,2290,2290,2290,0
20231113,202100,7734651520,2290,2290,2290,2290,0
20231113,202000,7734651520,2290,2290,2290,2290,0
20231113,201900,7734651520,2290,2290,2290,2290,0
20231113,201800,7734651520,2290,2290,2290,2290,0
20231113,201700,7734651520,2290,2290,2290,2290,0
20231113,201600,7734651520,2290,2290,2290,2290,0
20231113,201500,7734651520,2290,2290,2290,2290,0
20231113,201400,7734651520,2290,2290,2290,2290,0
20231113,201300,7734651520,2290,2290,2290,2290,0
20231113,201200,7734651520,2290,2290,2290,2290,0
20231113,201100,7734651520,2290,2290,2290,2290,0
20231113,201000,7734651520,2290,2290,2290,2290,0
20231113,200900,7734651520,2290,2290,2290,2290,0
20231113,200800,7734651520,2290,2290,2290,2290,0
20231113,200700,7734651520,2290,2290,2290,2290,0
20231113,200600,7734651520,2290,2290,2290,2290,0
20231113,200500,7734651520,2290,2290,2290,2290,0
20231113,200400,7734651520,2290,2290,2290,2290,0
20231113,200300,7734651520,2290,2290,2290,2290,0
20231113,200200,7734651520,2290,2290,2290,2290,0
20231113,200100,7734651520,2290,2290,2290,2290,0
20231113,200000,7734651520,2290,2290,2290,2290,0
20231113,195900,7734651520,2290,2290,2290,2290,0
20231113,195800,7734651520,2290,2290,2290,2290,0
20231113,195700,7734651520,2290,2290,2290,2290,77034
20231113,195600,7734651520,2290,2290,2290,2290,0
20231113,195500,7734651520,2290,2290,2290,2290,0
20231113,195400,7734651520,2290,2290,2290,2290,0
20231113,195300,7734651520,2290,2290,2290,2290,0
20231113,195200,7734651520,2290,2290,2290,2290,0
20231113,195100,7734651520,2290,2290,2290,2290,0
20231113,195000,7734651520,2290,2290,2290,2290,0
20231113,194900,7734651520,2290,2290,2290,2290,0
20231113,194800,7734651520,2290,2290,2290,2290,0
20231113,194700,7734651520,2290,2290,2290,2290,0
20231113,194600,7734651520,2290,2290,2290,2290,0
20231113,194500,7734651520,2290,2290,2290,2290,0
20231113,194400,7734651520,2290,2290,2290,2290,0
20231113,194300,7734651520,2290,2290,2290,2290,0
20231113,194200,7734651520,2290,2290,2290,2290,0
20231113,194100,7734651520,2290,2290,2290,2290,0
20231113,194000,7734651520,2290,2290,2290,2290,0
20231113,193900,7734651520,2290,2290,2290,2290,0
20231113,193800,7734651520,2290,2290,2290,2290,0
20231113,193700,7734651520,2290,2290,2290,2290,0
20231113,193600,7734651520,2290,2290,2290,2290,0
20231113,193500,7734651520,2290,2290,2290,2290,0
20231113,193400,7734651520,2290,2290,2290,2290,0
20231113,193300,7734651520,2290,2290,2290,2290,0
20231113,193200,7734651520,2290,2290,2290,2290,0
20231113,193100,7734651520,2290,2290,2290,2290,0
20231113,193000,7734651520,2290,2290,2290,2290,0
20231113,192900,7734651520,2290,2290,2290,2290,0
20231113,192800,7734651520,2290,2290,2290,2290,0
20231113,192700,7734651520,2290,2290,2290,2290,77034
20231113,192600,7734651520,2290,2290,2290,2290,0
20231113,192500,7734651520,2290,2290,2290,2290,0
20231113,192400,7734651520,2290,2290,2290,2290,0
20231113,192300,7734651520,2290,2290,2290,2290,0
20231113,192200,7734651520,2290,2290,2290,2290,0
20231113,192100,7734651520,2290,2290,2290,2290,0
20231113,192000,7734651520,2290,2290,2290,2290,0
20231113,191900,7734651520,2290,2290,2290,2290,0
20231113,191800,7734651520,2290,2290,2290,2290,0
20231113,191700,7734651520,2290,2290,2290,2290,0
20231113,191600,7734651520,2290,2290,2290,2290,0
20231113,191500,7734651520,2290,2290,2290,2290,0
20231113,191400,7734651520,2290,2290,2290,2290,0
20231113,191300,7734651520,2290,2290,2290,2290,0
20231113,191200,7734651520,2290,2290,2290,2290,0
20231113,191100,7734651520,2290,2290,2290,2290,0
20231113,191000,7734651520,2290,2290,2290,2290,0
20231113,190900,7734651520,2290,2290,2290,2290,0
20231113,190800,7734651520,2290,2290,2290,2290,0
20231113,190700,7734651520,2290,2290,2290,2290,0
20231113,190600,7734651520,2290,2290,2290,2290,0
20231113,190500,7734651520,2290,2290,2290,2290,0
20231113,190400,7734651520,2290,2290,2290,2290,0
20231113,190300,7734651520,2290,2290,2290,2290,0
20231113,190200,7734651520,2290,2290,2290,2290,0
20231113,190100,7734651520,2290,2290,2290,2290,0
20231113,190000,7734651520,2290,2290,2290,2290,0
20231113,185900,7734651520,2290,2290,2290,2290,0
20231113,185800,7734651520,2290,2290,2290,2290,0
20231113,185700,7734651520,2290,2290,2290,2290,77034
20231113,185600,7734651520,2290,2290,2290,2290,0
20231113,185500,7734651520,2290,2290,2290,2290,0
20231113,185400,7734651520,2290,2290,2290,2290,0
20231113,185300,7734651520,2290,2290,2290,2290,0
20231113,185200,7734651520,2290,2290,2290,2290,0
20231113,185100,7734651520,2290,2290,2290,2290,0
20231113,185000,7734651520,2290,2290,2290,2290,0
20231113,184900,7734651520,2290,2290,2290,2290,0
20231113,184800,7734651520,2290,2290,2290,2290,0
20231113,184700,7734651520,2290,2290,2290,2290,0
20231113,184600,7734651520,2290,2290,2290,2290,0
20231113,184500,7734651520,2290,2290,2290,2290,0
20231113,184400,7734651520,2290,2290,2290,2290,0
20231113,184300,7734651520,2290,2290,2290,2290,0
20231113,184200,7734651520,2290,2290,2290,2290,0
20231113,184100,7734651520,2290,2290,2290,2290,0
20231113,184000,7734651520,2290,2290,2290,2290,0
20231113,183900,7734651520,2290,2290,2290,2290,0
20231113,183800,7734651520,2290,2290,2290,2290,0
20231113,183700,7734651520,2290,2290,2290,2290,0
20231113,183600,7734651520,2290,2290,2290,2290,0
20231113,183500,7734651520,2290,2290,2290,2290,0
20231113,183400,7734651520,2290,2290,2290,2290,0
20231113,183300,7734651520,2290,2290,2290,2290,0
20231113,183200,7734651520,2290,2290,2290,2290,0
20231113,183100,7734651520,2290,2290,2290,2290,0
20231113,183000,7734651520,2290,2290,2290,2290,0
20231113,182900,7734651520,2290,2290,2290,2290,0
20231113,182800,7734651520,2290,2290,2290,2290,0
20231113,182700,7734651520,2290,2290,2290,2290,77034
20231113,182600,7734651520,2290,2290,2290,2290,0
20231113,182500,7734651520,2290,2290,2290,2290,0
20231113,182400,7734651520,2290,2290,2290,2290,0
20231113,182300,7734651520,2290,2290,2290,2290,0
20231113,182200,7734651520,2290,2290,2290,2290,0
20231113,182100,7734651520,2290,2290,2290,2290,0
20231113,182000,7734651520,2290,2290,2290,2290,0
20231113,181900,7734651520,2290,2290,2290,2290,0
20231113,181800,7734651520,2290,2290,2290,2290,0
20231113,181700,7734651520,2290,2290,2290,2290,0
20231113,181600,7734651520,2290,2290,2290,2290,0
20231113,181500,7734651520,2290,2290,2290,2290,0
20231113,181400,7734651520,2290,2290,2290,2290,0
20231113,181300,7734651520,2290,2290,2290,2290,0
20231113,181200,7734651520,2290,2290,2290,2290,0
20231113,181100,7734651520,2290,2290,2290,2290,0
20231113,181000,7734651520,2290,2290,2290,2290,0
20231113,180900,7734651520,2290,2290,2290,2290,0
20231113,180800,7734651520,2290,2290,2290,2290,0
20231113,180700,7734651520,2290,2290,2290,2290,0
20231113,180600,7734651520,2290,2290,2290,2290,0
20231113,180500,7734651520,2290,2290,2290,2290,0
20231113,180400,7734651520,2290,2290,2290,2290,0
20231113,180300,7734651520,2290,2290,2290,2290,0
20231113,180200,7734651520,2290,2290,2290,2290,0
20231113,180100,7734651520,2290,2290,2290,2290,0
20231113,180000,7734651520,2290,2290,2290,2290,0
20231113,175900,7734651520,2290,2290,2290,2290,0
20231113,175800,7734651520,2290,2290,2290,2290,0
20231113,175700,7734651520,2290,2290,2290,2290,77034
20231113,175600,7734651520,2290,2290,2290,2290,0
20231113,175500,7734651520,2290,2290,2290,2290,0
20231113,175400,7734651520,2290,2290,2290,2290,0
20231113,175300,7734651520,2290,2290,2290,2290,0
20231113,175200,7734651520,2290,2290,2290,2290,0
20231113,175100,7734651520,2290,2290,2290,2290,0
20231113,175000,7734651520,2290,2290,2290,2290,0
20231113,174900,7734651520,2290,2290,2290,2290,0
20231113,174800,7734651520,2290,2290,2290,2290,0
20231113,174700,7734651520,2290,2290,2290,2290,0
20231113,174600,7734651520,2290,2290,2290,2290,0
20231113,174500,7734651520,2290,2290,2290,2290,0
20231113,174400,7734651520,2290,2290,2290,2290,0
20231113,174300,7734651520,2290,2290,2290,2290,0
20231113,174200,7734651520,2290,2290,2290,2290,0
20231113,174100,7734651520,2290,2290,2290,2290,0
20231113,174000,7734651520,2290,2290,2290,2290,0
20231113,173900,7734651520,2290,2290,2290,2290,0
20231113,173800,7734651520,2290,2290,2290,2290,0
20231113,173700,7734651520,2290,2290,2290,2290,0
20231113,173600,7734651520,2290,2290,2290,2290,0
20231113,173500,7734651520,2290,2290,2290,2290,0
20231113,173400,7734651520,2290,2290,2290,2290,0
20231113,173300,7734651520,2290,2290,2290,2290,0
20231113,173200,7734651520,2290,2290,2290,2290,0
20231113,173100,7734651520,2290,2290,2290,2290,0
20231113,173000,7734651520,2290,2290,2290,2290,0
20231113,172900,7734651520,2290,2290,2290,2290,0
20231113,172800,7734651520,2290,2290,2290,2290,0
20231113,172700,7734651520,2290,2290,2290,2290,77034
20231113,172600,7734651520,2290,2290,2290,2290,0
20231113,172500,7734651520,2290,2290,2290,2290,0
20231113,172400,7734651520,2290,2290,2290,2290,0
20231113,172300,7734651520,2290,2290,2290,2290,0
20231113,172200,7734651520,2290,2290,2290,2290,0
20231113,172100,7734651520,2290,2290,2290,2290,0
20231113,172000,7734651520,2290,2290,2290,2290,0
20231113,171900,7734651520,2290,2290,2290,2290,0
20231113,171800,7734651520,2290,2290,2290,2290,0
20231113,171700,7734651520,2290,2290,2290,2290,0
20231113,171600,7734651520,2290,2290,2290,2290,0
20231113,171500,7734651520,2290,2290,2290,2290,0
20231113,171400,7734651520,2290,2290,2290,2290,0
20231113,171300,7734651520,2290,2290,2290,2290,0
20231113,171200,7734651520,2290,2290,2290,2290,0
20231113,171100,7734651520,2290,2290,2290,2290,0
20231113,171000,7734651520,2290,2290,2290,2290,0
20231113,170900,7734651520,2290,2290,2290,2290,0
20231113,170800,7734651520,2290,2290,2290,2290,0
20231113,170700,7734651520,2290,2290,2290,2290,0
20231113,170600,7734651520,2290,2290,2290,2290,0
20231113,170500,7734651520,2290,2290,2290,2290,0
20231113,170400,7734651520,2290,2290,2290,2290,0
20231113,170300,7734651520,2290,2290,2290,2290,0
20231113,170200,7734651520,2290,2290,2290,2290,0
20231113,170100,7734651520,2290,2290,2290,2290,0
20231113,170000,7734651520,2290,2290,2290,2290,0
20231113,165900,7734651520,2290,2290,2290,2290,0
20231113,165800,7734651520,2290,2290,2290,2290,0
20231113,165700,7734651520,2290,2290,2290,2290,77034
20231113,165600,7734651520,2290,2290,2290,2290,0
20231113,165500,7734651520,2290,2290,2290,2290,0
20231113,165400,7734651520,2290,2290,2290,2290,0
20231113,165300,7734651520,2290,2290,2290,2290,0
20231113,165200,7734651520,2290,2290,2290,2290,0
20231113,165100,7734651520,2290,2290,2290,2290,0
20231113,165000,7734651520,2290,2290,2290,2290,0
20231113,164900,7734651520,2290,2290,2290,2290,0
20231113,164800,7734651520,2290,2290,2290,2290,0
20231113,164700,7734651520,2290,2290,2290,2290,0
20231113,164600,7734651520,2290,2290,2290,2290,0
20231113,164500,7734651520,2290,2290,2290,2290,0
20231113,164400,7734651520,2290,2290,2290,2290,0
20231113,164300,7734651520,2290,2290,2290,2290,0
20231113,164200,7734651520,2290,2290,2290,2290,0
20231113,164100,7734651520,2290,2290,2290,2290,0
20231113,164000,7734651520,2290,2290,2290,2290,0
20231113,163900,7734651520,2290,2290,2290,2290,0
20231113,163800,7734651520,2290,2290,2290,2290,0
20231113,163700,7734651520,2290,2290,2290,2290,0
20231113,163600,7734651520,2290,2290,2290,2290,0
20231113,163500,7734651520,2290,2290,2290,2290,0
20231113,163400,7734651520,2290,2290,2290,2290,0
20231113,163300,7734651520,2290,2290,2290,2290,0
20231113,163200,7734651520,2290,2290,2290,2290,0
20231113,163100,7734651520,2290,2290,2290,2290,0
20231113,163000,7734651520,2290,2290,2290,2290,0
20231113,162900,7734651520,2290,2290,2290,2290,0
20231113,162800,7734651520,2290,2290,2290,2290,0
20231113,162700,7734651520,2290,2290,2290,2290,77034
20231113,162600,7734651520,2290,2290,2290,2290,0
20231113,162500,7734651520,2290,2290,2290,2290,0
20231113,162400,7734651520,2290,2290,2290,2290,0
20231113,162300,7734651520,2290,2290,2290,2290,0
20231113,162200,7734651520,2290,2290,2290,2290,0
20231113,162100,7734651520,2290,2290,2290,2290,0
20231113,162000,7734651520,2290,2290,2290,2290,0
20231113,161900,7734651520,2290,2290,2290,2290,0
20231113,161800,7734651520,2290,2290,2290,2290,0
20231113,161700,7734651520,2290,2290,2290,2290,0
20231113,161600,7734651520,2290,2290,2290,2290,0
20231113,161500,7734651520,2290,2290,2290,2290,0
20231113,161400,7734651520,2290,2290,2290,2290,0
20231113,161300,7734651520,2290,2290,2290,2290,0
20231113,161200,7734651520,2290,2290,2290,2290,0
20231113,161100,7734651520,2290,2290,2290,2290,0
20231113,161000,7734651520,2290,2290,2290,2290,0
20231113,160900,7734651520,2290,2290,2290,2290,0
20231113,160800,7734651520,2290,2290,2290,2290,0
20231113,160700,7734651520,2290,2290,2290,2290,0
20231113,160600,7734651520,2290,2290,2290,2290,0
20231113,160500,7734651520,2290,2290,2290,2290,0
20231113,160400,7734651520,2290,2290,2290,2290,0
20231113,160300,7734651520,2290,2290,2290,2290,0
20231113,160200,7734651520,2290,2290,2290,2290,0
20231113,160100,7734651520,2290,2290,2290,2290,0
20231113,160000,7734651520,2290,2290,2290,2290,0
20231113,155900,7734651520,2290,2290,2290,2290,0
20231113,155800,7734651520,2290,2290,2290,2290,0
20231113,155700,7734651520,2290,2290,2290,2290,77034
20231113,155600,7734651520,2290,2290,2290,2290,0
20231113,155500,7734651520,2290,2290,2290,2290,0
20231113,155400,7734651520,2290,2290,2290,2290,0
20231113,155300,7734651520,2290,2290,2290,2290,0
20231113,155200,7734651520,2290,2290,2290,2290,0
20231113,155100,7734651520,2290,2290,2290,2290,0
20231113,155000,7734651520,2290,2290,2290,2290,0
20231113,154900,7734651520,2290,2290,2290,2290,0
20231113,154800,7734651520,2290,2290,2290,2290,0
20231113,154700,7734651520,2290,2290,2290,2290,0
20231113,154600,7734651520,2290,2290,2290,2290,0
20231113,154500,7734651520,2290,2290,2290,2290,0
20231113,154400,7734651520,2290,2290,2290,2290,0
20231113,154300,7734651520,2290,2290,2290,2290,0
20231113,154200,7734651520,2290,2290,2290,2290,0
20231113,154100,7734651520,2290,2290,2290,2290,0
20231113,154000,7734651520,2290,2290,2290,2290,0
20231113,153900,7734651520,2290,2290,2290,2290,0
20231113,153800,7734651520,2290,2290,2290,2290,0
20231113,153700,7734651520,2290,2290,2290,2290,0
20231113,153600,7734651520,2290,2290,2290,2290,0
20231113,153500,7734651520,2290,2290,2290,2290,0
20231113,153400,7734651520,2290,2290,2290,2290,0
20231113,153300,7734651520,2290,2290,2290,2290,0
20231113,153200,7734651520,2290,2290,2290,2290,0
20231113,153100,7734651520,2290,2290,2290,2290,0
20231113,153000,7734651520,2290,2290,2290,2290,77034
20231113,152900,7558243660,2315,2315,2315,2315,0
20231113,152800,7558243660,2315,2315,2315,2315,0
20231113,152700,7558243660,2315,2315,2315,2315,0
20231113,152600,7558243660,2315,2315,2315,2315,0
20231113,152500,7558243660,2315,2315,2315,2315,0
20231113,152400,7558243660,2315,2315,2315,2315,0
20231113,152300,7558243660,2315,2315,2315,2315,0
20231113,152200,7558243660,2315,2315,2315,2315,0
20231113,152100,7558243660,2315,2315,2315,2315,0
20231113,152000,7558243660,2315,2315,2315,2315,0
20231113,151900,7558243660,2315,2330,2335,2290,19361
20231113,151800,7513370860,2330,2330,2340,2325,17803
20231113,151700,7471857840,2330,2335,2335,2320,6339
20231113,151600,7457108650,2335,2320,2340,2315,8042
20231113,151500,7438395155,2320,2320,2320,2315,10416
20231113,151400,7414238015,2315,2305,2330,2300,42355
20231113,151300,7316055290,2310,2300,2310,2290,5834
20231113,151200,7302659570,2295,2300,2300,2295,2425
20231113,151100,7297090790,2295,2295,2305,2295,4273
20231113,151000,7287261270,2300,2315,2320,2295,9893
20231113,150900,7264465935,2315,2310,2315,2305,5711
20231113,150800,7251280600,2315,2300,2315,2300,9154
20231113,150700,7230146560,2310,2320,2320,2300,5216
20231113,150600,7218111350,2320,2315,2330,2300,10784
20231113,150500,7193120170,2315,2335,2340,2300,17474
20231113,150400,7152538940,2320,2310,2335,2280,55590
20231113,150300,7024602120,2310,2330,2330,2310,30179
20231113,150200,6954664125,2335,2330,2335,2320,10977
20231113,150100,6929124800,2330,2340,2340,2320,20908
20231113,150000,6880408805,2340,2350,2350,2340,36378
20231113,145900,6795133335,2350,2350,2355,2350,19908
20231113,145800,6748349530,2355,2355,2355,2355,0
20231113,145700,6748349530,2355,2355,2360,2355,5677
20231113,145600,6734980140,2355,2360,2365,2355,8282
20231113,145500,6715424380,2360,2360,2365,2355,10644
20231113,145400,6690317530,2360,2370,2370,2360,4472
20231113,145300,6679735680,2370,2360,2375,2355,3036
20231113,145200,6672544945,2365,2360,2365,2355,8068
20231113,145100,6653522645,2360,2370,2380,2355,5677
20231113,145000,6640109130,2365,2365,2370,2355,6370
20231113,144900,6625064955,2355,2370,2380,2355,9437
20231113,144800,6602740480,2365,2365,2370,2355,24928
20231113,144700,6543910200,2370,2380,2380,2365,27769
20231113,144600,6478105065,2380,2400,2400,2380,9059
20231113,144500,6456500885,2390,2395,2410,2390,8824
20231113,144400,6435354185,2395,2405,2410,2390,16846
20231113,144300,6395028190,2410,2405,2410,2395,9754
20231113,144200,6371629405,2410,2410,2415,2405,3671
20231113,144100,6362788700,2410,2415,2415,2410,764
20231113,144000,6360945710,2415,2420,2420,2415,2669
20231113,143900,6354490270,2415,2420,2420,2415,1852
20231113,143800,6350017685,2420,2420,2430,2415,1019
20231113,143700,6347551680,2430,2420,2430,2415,2081
20231113,143600,6342524155,2420,2430,2430,2420,3965
20231113,143500,6332894350,2435,2440,2440,2435,2158
20231113,143400,6327634320,2440,2440,2440,2440,575
20231113,143300,6326231320,2440,2440,2440,2440,705
20231113,143200,6324511120,2435,2435,2435,2435,3699
20231113,143100,6315504055,2440,2435,2445,2435,2617
20231113,143000,6309117535,2435,2425,2435,2425,331
20231113,142900,6308312725,2425,2435,2435,2425,409
20231113,142800,6307319765,2430,2430,2430,2430,835
20231113,142700,6305290715,2430,2430,2430,2430,59
20231113,142600,6305147345,2430,2430,2430,2430,1
20231113,142500,6305144915,2425,2425,2425,2425,601
20231113,142400,6303687490,2420,2420,2425,2420,1082
20231113,142300,6301068845,2415,2435,2440,2395,19842
20231113,142200,6253212980,2440,2445,2445,2440,1567
20231113,142100,6249386280,2450,2445,2450,2445,355
20231113,142000,6248518300,2445,2445,2445,2445,612
20231113,141900,6247021960,2445,2445,2445,2445,1
20231113,141800,6247019515,2435,2435,2435,2435,1
20231113,141700,6247017080,2435,2440,2440,2435,30
20231113,141600,6246944025,2435,2430,2435,2430,356
20231113,141500,6246077420,2430,2430,2430,2430,1101
20231113,141400,6243401990,2430,2425,2430,2425,1591
20231113,141300,6239543045,2425,2445,2445,2425,3550
20231113,141200,6230913445,2445,2430,2445,2430,39
20231113,141100,6230818660,2430,2430,2430,2430,103
20231113,141000,6230568370,2430,2440,2440,2430,5086
20231113,140900,6218186745,2440,2445,2445,2440,1034
20231113,140800,6215660980,2450,2450,2455,2450,4007
20231113,140700,6205843330,2450,2450,2450,2450,1402
20231113,140600,6202408430,2450,2445,2450,2440,3350
20231113,140500,6194212320,2450,2445,2450,2445,1951
20231113,140400,6189432785,2445,2455,2455,2440,7642
20231113,140300,6170761190,2455,2450,2455,2445,6719
20231113,140200,6154279900,2445,2440,2445,2440,1393
20231113,140100,6150875425,2440,2435,2440,2435,320
20231113,140000,6150096090,2440,2440,2440,2440,13
20231113,135900,6150064370,2440,2440,2445,2440,714
20231113,135800,6148322190,2440,2435,2440,2435,39
20231113,135700,6148227075,2435,2425,2435,2425,339
20231113,135600,6147403240,2430,2430,2430,2430,180
20231113,135500,6146965840,2430,2425,2435,2425,229
20231113,135400,6146410115,2430,2430,2430,2430,48
20231113,135300,6146293475,2430,2430,2430,2430,917
20231113,135200,6144065165,2430,2435,2435,2430,2462
20231113,135100,6138081465,2430,2420,2435,2420,1180
20231113,135000,6135218670,2425,2430,2435,2425,6221
20231113,134900,6120109280,2430,2445,2445,2430,7045
20231113,134800,6102956545,2445,2450,2450,2440,4931
20231113,134700,6090900785,2450,2450,2450,2450,162
20231113,134600,6090503885,2450,2455,2455,2445,3893
20231113,134500,6080959465,2455,2455,2460,2455,1309
20231113,134400,6077745480,2455,2455,2460,2455,1261
20231113,134300,6074646510,2455,2445,2455,2445,5315
20231113,134200,6061624765,2445,2440,2445,2440,2996
20231113,134100,6054303520,2440,2440,2440,2440,1974
20231113,134000,6049486960,2440,2440,2440,2440,127
20231113,133900,6049177080,2440,2435,2440,2435,1838
20231113,133800,6044699775,2435,2435,2435,2430,1800
20231113,133700,6040321730,2440,2440,2445,2435,7325
20231113,133600,6022453125,2435,2440,2445,2435,1858
20231113,133500,6017921850,2445,2445,2445,2440,4846
20231113,133400,6006087215,2445,2445,2445,2435,6315
20231113,133300,5990671910,2445,2450,2450,2435,3257
20231113,133200,5982709955,2450,2450,2455,2435,13197
20231113,133100,5950408795,2450,2435,2460,2435,23299
20231113,133000,5893329170,2435,2420,2440,2420,22625
20231113,132900,5838519505,2420,2415,2420,2415,2894
20231113,132800,5831519305,2410,2410,2410,2410,636
20231113,132700,5829986545,2415,2420,2420,2410,1783
20231113,132600,5825678640,2415,2415,2415,2415,333
20231113,132500,5824874445,2420,2420,2420,2410,59
20231113,132400,5824731765,2410,2415,2415,2410,649
20231113,132300,5823164775,2415,2415,2415,2415,486
20231113,132200,5821991085,2415,2410,2415,2410,1579
20231113,132100,5818181315,2410,2415,2415,2410,1004
20231113,132000,5815759235,2410,2410,2410,2410,1
20231113,131900,5815756825,2415,2415,2415,2415,20
20231113,131800,5815708525,2415,2415,2415,2415,0
20231113,131700,5815708525,2415,2395,2415,2395,4629
20231113,131600,5804614925,2400,2405,2405,2400,1475
20231113,131500,5801074920,2405,2400,2405,2400,797
20231113,131400,5799162055,2400,2415,2415,2400,2701
20231113,131300,5792659265,2415,2410,2415,2410,251
20231113,131200,5792053385,2410,2415,2415,2410,129
20231113,131100,5791742015,2415,2420,2420,2410,1981
20231113,131000,5786955460,2415,2415,2415,2415,1289
20231113,130900,5783842525,2415,2415,2415,2415,1367
20231113,130800,5780541220,2415,2415,2415,2415,1415
20231113,130700,5777123995,2415,2420,2420,2415,1456
20231113,130600,5773606345,2420,2420,2420,2410,572
20231113,130500,5772223115,2410,2415,2415,2410,418
20231113,130400,5771213800,2415,2415,2415,2410,211
20231113,130300,5770704585,2415,2410,2415,2410,718
20231113,130200,5768971700,2410,2410,2410,2410,147
20231113,130100,5768617430,2410,2420,2420,2410,566
20231113,130000,5767253120,2420,2405,2420,2405,18
20231113,125900,5767209640,2425,2410,2425,2410,8712
20231113,125800,5746139190,2410,2405,2410,2405,1367
20231113,125700,5742849315,2400,2410,2410,2400,3302
20231113,125600,5734891525,2410,2400,2415,2390,7319
20231113,125500,5717289335,2400,2395,2400,2395,1003
20231113,125400,5714883635,2395,2390,2400,2390,188
20231113,125300,5714433385,2390,2390,2395,2390,113
20231113,125200,5714163310,2390,2390,2395,2390,214
20231113,125100,5713651845,2390,2395,2395,2390,421
20231113,125000,5712643565,2395,2395,2400,2390,2622
20231113,124900,5706353065,2385,2395,2395,2385,3709
20231113,124800,5697481975,2395,2395,2400,2395,386
20231113,124700,5696557110,2395,2400,2400,2395,5049
20231113,124600,5684439525,2400,2400,2400,2400,767
20231113,124500,5682598725,2400,2405,2405,2395,3037
20231113,124400,5675310845,2400,2405,2405,2400,4776
20231113,124300,5663842130,2405,2405,2405,2405,1391
20231113,124200,5660496775,2405,2410,2415,2405,2616
20231113,124100,5654201170,2410,2410,2415,2410,402
20231113,124000,5653232320,2405,2410,2410,2405,1504
20231113,123900,5649613250,2410,2410,2410,2410,1987
20231113,123800,5644824580,2410,2415,2415,2410,720
20231113,123700,5643088930,2420,2420,2425,2405,6216
20231113,123600,5628090300,2425,2425,2425,2425,326
20231113,123500,5627299750,2425,2425,2425,2425,505
20231113,123400,5626075125,2425,2425,2425,2420,1692
20231113,123300,5621972555,2425,2425,2425,2420,1773
20231113,123200,5617673205,2425,2420,2425,2415,279
20231113,123100,5616997595,2410,2405,2410,2405,2973
20231113,123000,5609835065,2405,2415,2420,2405,6879
20231113,122900,5593245300,2415,2430,2430,2410,4805
20231113,122800,5581614200,2425,2425,2430,2420,3944
20231113,122700,5572048015,2420,2415,2425,2410,6399
20231113,122600,5556566040,2410,2410,2410,2410,3758
20231113,122500,5547509260,2405,2405,2405,2405,743
20231113,122400,5545722345,2405,2405,2410,2405,620
20231113,122300,5544231220,2405,2405,2410,2400,536
20231113,122200,5542941155,2400,2400,2405,2400,431
20231113,122100,5541904615,2405,2390,2410,2390,1255
20231113,122000,5538889775,2390,2395,2395,2390,2543
20231113,121900,5532802865,2400,2395,2400,2395,84
20231113,121800,5532601440,2395,2390,2400,2385,1443
20231113,121700,5529154215,2390,2395,2400,2390,3311
20231113,121600,5521236380,2395,2390,2400,2390,4801
20231113,121500,5509756020,2395,2395,2405,2395,2460
20231113,121400,5503856665,2395,2400,2405,2390,4899
20231113,121300,5492116910,2405,2405,2405,2400,633
20231113,121200,5490595080,2405,2415,2415,2400,4505
20231113,121100,5479757835,2410,2415,2420,2410,2066
20231113,121000,5474775880,2425,2415,2425,2410,10988
20231113,120900,5448267955,2415,2410,2415,2410,3939
20231113,120800,5438760445,2405,2410,2410,2400,5332
20231113,120700,5425937110,2410,2390,2410,2390,14138
20231113,120600,5392021315,2390,2395,2400,2385,14474
20231113,120500,5357442190,2395,2390,2395,2385,1664
20231113,120400,5353465005,2395,2395,2395,2390,2025
20231113,120300,5348620140,2395,2385,2395,2385,6772
20231113,120200,5332465900,2385,2380,2395,2380,9220
20231113,120100,5310466775,2380,2370,2385,2370,12605
20231113,120000,5280532900,2370,2365,2375,2355,44076
20231113,115900,5176403170,2370,2410,2410,2355,96202
20231113,115800,4947624535,2405,2410,2415,2405,3984
20231113,115700,4938024095,2410,2410,2415,2410,3964
20231113,115600,4928469145,2410,2415,2415,2410,2216
20231113,115500,4923119030,2415,2415,2415,2415,303
20231113,115400,4922387285,2410,2405,2410,2405,490
20231113,115300,4921206640,2405,2410,2410,2405,83
20231113,115200,4921006710,2410,2415,2415,2405,1186
20231113,115100,4918152310,2410,2410,2410,2405,1403
20231113,115000,4914771085,2410,2410,2410,2410,1139
20231113,114900,4912026095,2415,2410,2415,2410,53
20231113,114800,4911898250,2415,2415,2415,2415,0
20231113,114700,4911898250,2415,2415,2415,2405,4761
20231113,114600,4900429695,2415,2415,2415,2415,1609
20231113,114500,4896543960,2410,2410,2420,2410,3209
20231113,114400,4888798635,2415,2405,2415,2400,1605
20231113,114300,4884938250,2405,2415,2415,2405,2970
20231113,114200,4877786560,2420,2405,2420,2405,845
20231113,114100,4875750210,2405,2410,2420,2405,4159
20231113,114000,4865744245,2410,2420,2420,2405,5869
20231113,113900,4851582540,2420,2435,2435,2420,6
20231113,113800,4851567985,2420,2425,2435,2420,402
20231113,113700,4850590090,2440,2430,2440,2425,744
20231113,113600,4848785770,2425,2445,2445,2425,3589
20231113,113500,4840056135,2435,2440,2450,2430,2157
20231113,113400,4834782300,2440,2425,2440,2425,2052
20231113,113300,4829805970,2420,2420,2425,2420,10473
20231113,113200,4804410970,2425,2425,2425,2425,2805
20231113,113100,4797608845,2425,2420,2425,2420,5933
20231113,113000,4783234185,2420,2420,2425,2420,8173
20231113,112900,4763422155,2420,2410,2420,2410,1354
20231113,112800,4760151165,2415,2410,2415,2410,244
20231113,112700,4759563000,2410,2410,2410,2410,1914
20231113,112600,4754950260,2410,2405,2410,2405,2805
20231113,112500,4748202905,2410,2410,2410,2405,1562
20231113,112400,4744438925,2410,2410,2420,2400,15543
20231113,112300,4707091405,2405,2415,2430,2405,27122
20231113,112200,4641769620,2420,2420,2425,2415,1988
20231113,112100,4636965265,2420,2415,2425,2415,3105
20231113,112000,4629447745,2415,2420,2430,2415,1671
20231113,111900,4625403710,2420,2440,2440,2410,20014
20231113,111800,4577038545,2440,2430,2440,2425,5764
20231113,111700,4563053015,2430,2440,2440,2430,6494
20231113,111600,4547252300,2440,2440,2440,2440,1774
20231113,111500,4542923740,2450,2445,2450,2440,1802
20231113,111400,4538521010,2445,2450,2450,2445,7340
20231113,111300,4520571550,2450,2455,2460,2450,3233
20231113,111200,4512642455,2455,2460,2460,2450,3425
20231113,111100,4504235930,2460,2460,2460,2450,502
20231113,111000,4503001020,2460,2450,2460,2450,714
20231113,110900,4501250790,2450,2455,2460,2450,701
20231113,110800,4499529370,2460,2450,2460,2450,2206
20231113,110700,4494114300,2450,2435,2455,2435,7
20231113,110600,4494097155,2435,2450,2450,2435,4811
20231113,110500,4482328045,2450,2450,2450,2450,2351
20231113,110400,4476568095,2450,2445,2450,2435,1702
20231113,110300,4472414240,2445,2445,2445,2440,105
20231113,110200,4472157570,2445,2435,2450,2435,1843
20231113,110100,4467661905,2440,2440,2440,2435,2038
20231113,110000,4462690990,2440,2430,2445,2430,2208
20231113,105900,4457321010,2445,2425,2450,2425,990
20231113,105800,4454901740,2425,2435,2435,2425,6469
20231113,105700,4439167415,2435,2440,2440,2435,1075
20231113,105600,4436544440,2440,2440,2445,2440,312
20231113,105500,4435782585,2440,2445,2450,2440,599
20231113,105400,4434317205,2440,2445,2450,2440,2662
20231113,105300,4427816535,2445,2445,2450,2440,481
20231113,105200,4426642010,2440,2450,2450,2440,2554
20231113,105100,4420393595,2455,2445,2455,2445,335
20231113,105000,4419572810,2450,2440,2450,2435,1060
20231113,104900,4416986185,2435,2435,2435,2435,69
20231113,104800,4416818170,2435,2430,2440,2430,3665
20231113,104700,4407893080,2430,2435,2435,2430,1174
20231113,104600,4405037505,2435,2440,2445,2430,941
20231113,104500,4402744220,2440,2460,2460,2415,30068
20231113,104400,4329569730,2455,2455,2460,2455,937
20231113,104300,4327268625,2455,2475,2475,2455,21926
20231113,104200,4273161775,2475,2460,2475,2460,12154
20231113,104100,4243176125,2460,2455,2460,2455,809
20231113,104000,4241186215,2455,2450,2455,2445,1791
20231113,103900,4236795835,2450,2445,2450,2440,2091
20231113,103800,4231678200,2445,2445,2445,2440,1080
20231113,103700,4229039295,2445,2440,2445,2435,4735
20231113,103600,4217500315,2440,2445,2445,2440,21
20231113,103500,4217449050,2435,2445,2445,2435,3720
20231113,103400,4208368175,2445,2450,2450,2445,1698
20231113,103300,4204213110,2450,2440,2450,2440,1665
20231113,103200,4200150495,2450,2460,2460,2435,11700
20231113,103100,4171590130,2460,2460,2460,2455,2296
20231113,103000,4165947225,2460,2450,2460,2450,6247
20231113,102900,4150612040,2450,2450,2450,2440,3788
20231113,102800,4141348920,2455,2435,2460,2435,3609
20231113,102700,4132495365,2435,2440,2450,2430,26697
20231113,102600,4067457675,2440,2430,2450,2425,15472
20231113,102500,4029724165,2435,2440,2445,2430,4039
20231113,102400,4019886985,2440,2425,2450,2425,11067
20231113,102300,3992896295,2430,2425,2440,2425,14001
20231113,102200,3958858725,2425,2420,2435,2415,17306
20231113,102100,3916876210,2420,2425,2430,2405,66592
20231113,102000,3756265175,2425,2420,2440,2420,21787
20231113,101900,3703295540,2420,2475,2475,2420,48975
20231113,101800,3583591070,2485,2470,2485,2460,10775
20231113,101700,3556996460,2470,2450,2470,2450,21616
20231113,101600,3503946460,2450,2485,2485,2445,40893
20231113,101500,3403431850,2475,2485,2485,2470,12272
20231113,101400,3373008355,2480,2480,2490,2470,10202
20231113,101300,3347761960,2480,2540,2540,2470,88006
20231113,101200,3127584840,2540,2525,2545,2525,2862
20231113,101100,3120322720,2540,2525,2540,2525,2575
20231113,101000,3113798015,2535,2535,2540,2525,4856
20231113,100900,3101507945,2530,2530,2540,2530,4623
20231113,100800,3089786350,2535,2525,2540,2525,1723
20231113,100700,3085422005,2535,2530,2535,2520,2525
20231113,100600,3079039665,2520,2540,2540,2520,9310
20231113,100500,3055525780,2540,2540,2555,2530,7815
20231113,100400,3035630125,2545,2520,2545,2520,3840
20231113,100300,3025924365,2535,2545,2545,2520,17853
20231113,100200,2980784495,2535,2545,2550,2535,11171
20231113,100100,2952364995,2550,2535,2550,2535,5133
20231113,100000,2939293030,2545,2550,2550,2535,5437
20231113,095900,2925489240,2540,2565,2565,2535,18059
20231113,095800,2879559835,2555,2555,2570,2550,3284
20231113,095700,2871157860,2570,2570,2580,2550,20290
20231113,095600,2819122890,2580,2580,2590,2570,5742
20231113,095500,2804282100,2570,2570,2580,2570,2416
20231113,095400,2798053360,2580,2575,2580,2570,4774
20231113,095300,2785769910,2570,2565,2585,2560,6235
20231113,095200,2769716945,2565,2585,2590,2560,16045
20231113,095100,2728394605,2580,2585,2595,2575,7393
20231113,095000,2709302690,2595,2560,2595,2550,17606
20231113,094900,2664069885,2550,2555,2560,2550,5768
20231113,094800,2649326575,2550,2555,2555,2550,2934
20231113,094700,2641839250,2555,2550,2560,2545,3812
20231113,094600,2632112670,2545,2560,2560,2540,5300
20231113,094500,2618567385,2540,2565,2570,2530,24459
20231113,094400,2556289635,2550,2570,2575,2550,16657
20231113,094300,2513566890,2575,2590,2590,2570,8115
20231113,094200,2492621210,2590,2590,2590,2570,11046
20231113,094100,2464090580,2590,2590,2595,2580,16360
20231113,094000,2421771260,2595,2565,2600,2565,20760
20231113,093900,2368045425,2580,2570,2580,2555,28327
20231113,093800,2295304060,2570,2545,2570,2545,9695
20231113,093700,2270500275,2550,2570,2585,2540,21068
20231113,093600,2216530795,2575,2565,2580,2555,15446
20231113,093500,2176809325,2565,2555,2565,2540,8770
20231113,093400,2154369535,2555,2540,2560,2535,9177
20231113,093300,2130984615,2560,2545,2560,2530,11547
20231113,093200,2101648105,2535,2560,2560,2530,22650
20231113,093100,2044078000,2560,2550,2570,2540,16575
20231113,093000,2001769800,2560,2550,2570,2540,29350
20231113,092900,1926841820,2545,2520,2555,2520,32824
20231113,092800,1843225690,2530,2535,2535,2520,6509
20231113,092700,1826786380,2535,2525,2540,2525,6502
20231113,092600,1810325970,2525,2535,2545,2505,19408
20231113,092500,1761465830,2535,2520,2535,2515,7174
20231113,092400,1743329405,2520,2515,2525,2510,5184
20231113,092300,1730276305,2520,2505,2520,2500,30472
20231113,092200,1653985705,2505,2525,2525,2500,15553
20231113,092100,1614990925,2525,2520,2525,2510,14829
20231113,092000,1577717010,2525,2515,2525,2510,4711
20231113,091900,1565860745,2525,2525,2530,2510,8644
20231113,091800,1544088360,2530,2525,2530,2520,3189
20231113,091700,1536031630,2525,2525,2530,2505,28981
20231113,091600,1463273925,2525,2530,2535,2510,15310
20231113,091500,1424597400,2515,2550,2555,2515,60961
20231113,091400,1270481185,2545,2555,2560,2545,5382
20231113,091300,1256746875,2555,2550,2560,2550,2210
20231113,091200,1251104625,2550,2545,2555,2540,13627
20231113,091100,1216429085,2545,2555,2555,2545,8754
20231113,091000,1194105615,2560,2555,2600,2550,15979
20231113,090900,1153189520,2565,2565,2570,2550,15790
20231113,090800,1112807860,2570,2585,2600,2570,15507
20231113,090700,1072701055,2585,2545,2590,2540,25610
20231113,090600,1006952355,2550,2565,2565,2545,24564
20231113,090500,944247635,2565,2565,2575,2555,16115
20231113,090400,902906810,2575,2545,2575,2540,18207
20231113,090300,856351460,2545,2555,2560,2545,28153
20231113,090200,784503745,2555,2610,2610,2535,84137
20231113,090100,568700965,2605,2595,2620,2590,47192
20231113,090000,445660125,2595,2615,2640,2575,169709