stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,203900,2032698895,2545,2545,2545,2545,8874
20231103,203800,2032698895,2545,2545,2545,2545,0
20231103,203700,2032698895,2545,2545,2545,2545,0
20231103,203600,2032698895,2545,2545,2545,2545,0
20231103,203500,2032698895,2545,2545,2545,2545,0
20231103,203400,2032698895,2545,2545,2545,2545,0
20231103,203300,2032698895,2545,2545,2545,2545,0
20231103,203200,2032698895,2545,2545,2545,2545,0
20231103,203100,2032698895,2545,2545,2545,2545,0
20231103,203000,2032698895,2545,2545,2545,2545,0
20231103,202900,2032698895,2545,2545,2545,2545,0
20231103,202800,2032698895,2545,2545,2545,2545,0
20231103,202700,2032698895,2545,2545,2545,2545,0
20231103,202600,2032698895,2545,2545,2545,2545,0
20231103,202500,2032698895,2545,2545,2545,2545,0
20231103,202400,2032698895,2545,2545,2545,2545,0
20231103,202300,2032698895,2545,2545,2545,2545,0
20231103,202200,2032698895,2545,2545,2545,2545,0
20231103,202100,2032698895,2545,2545,2545,2545,0
20231103,202000,2032698895,2545,2545,2545,2545,0
20231103,201900,2032698895,2545,2545,2545,2545,0
20231103,201800,2032698895,2545,2545,2545,2545,0
20231103,201700,2032698895,2545,2545,2545,2545,0
20231103,201600,2032698895,2545,2545,2545,2545,0
20231103,201500,2032698895,2545,2545,2545,2545,0
20231103,201400,2032698895,2545,2545,2545,2545,0
20231103,201300,2032698895,2545,2545,2545,2545,0
20231103,201200,2032698895,2545,2545,2545,2545,0
20231103,201100,2032698895,2545,2545,2545,2545,0
20231103,201000,2032698895,2545,2545,2545,2545,0
20231103,200900,2032698895,2545,2545,2545,2545,8874
20231103,200800,2032698895,2545,2545,2545,2545,0
20231103,200700,2032698895,2545,2545,2545,2545,0
20231103,200600,2032698895,2545,2545,2545,2545,0
20231103,200500,2032698895,2545,2545,2545,2545,0
20231103,200400,2032698895,2545,2545,2545,2545,0
20231103,200300,2032698895,2545,2545,2545,2545,0
20231103,200200,2032698895,2545,2545,2545,2545,0
20231103,200100,2032698895,2545,2545,2545,2545,0
20231103,200000,2032698895,2545,2545,2545,2545,0
20231103,195900,2032698895,2545,2545,2545,2545,0
20231103,195800,2032698895,2545,2545,2545,2545,0
20231103,195700,2032698895,2545,2545,2545,2545,0
20231103,195600,2032698895,2545,2545,2545,2545,0
20231103,195500,2032698895,2545,2545,2545,2545,0
20231103,195400,2032698895,2545,2545,2545,2545,0
20231103,195300,2032698895,2545,2545,2545,2545,0
20231103,195200,2032698895,2545,2545,2545,2545,0
20231103,195100,2032698895,2545,2545,2545,2545,0
20231103,195000,2032698895,2545,2545,2545,2545,0
20231103,194900,2032698895,2545,2545,2545,2545,0
20231103,194800,2032698895,2545,2545,2545,2545,0
20231103,194700,2032698895,2545,2545,2545,2545,0
20231103,194600,2032698895,2545,2545,2545,2545,0
20231103,194500,2032698895,2545,2545,2545,2545,0
20231103,194400,2032698895,2545,2545,2545,2545,0
20231103,194300,2032698895,2545,2545,2545,2545,0
20231103,194200,2032698895,2545,2545,2545,2545,0
20231103,194100,2032698895,2545,2545,2545,2545,0
20231103,194000,2032698895,2545,2545,2545,2545,0
20231103,193900,2032698895,2545,2545,2545,2545,8874
20231103,193800,2032698895,2545,2545,2545,2545,0
20231103,193700,2032698895,2545,2545,2545,2545,0
20231103,193600,2032698895,2545,2545,2545,2545,0
20231103,193500,2032698895,2545,2545,2545,2545,0
20231103,193400,2032698895,2545,2545,2545,2545,0
20231103,193300,2032698895,2545,2545,2545,2545,0
20231103,193200,2032698895,2545,2545,2545,2545,0
20231103,193100,2032698895,2545,2545,2545,2545,0
20231103,193000,2032698895,2545,2545,2545,2545,0
20231103,192900,2032698895,2545,2545,2545,2545,0
20231103,192800,2032698895,2545,2545,2545,2545,0
20231103,192700,2032698895,2545,2545,2545,2545,0
20231103,192600,2032698895,2545,2545,2545,2545,0
20231103,192500,2032698895,2545,2545,2545,2545,0
20231103,192400,2032698895,2545,2545,2545,2545,0
20231103,192300,2032698895,2545,2545,2545,2545,0
20231103,192200,2032698895,2545,2545,2545,2545,0
20231103,192100,2032698895,2545,2545,2545,2545,0
20231103,192000,2032698895,2545,2545,2545,2545,0
20231103,191900,2032698895,2545,2545,2545,2545,0
20231103,191800,2032698895,2545,2545,2545,2545,0
20231103,191700,2032698895,2545,2545,2545,2545,0
20231103,191600,2032698895,2545,2545,2545,2545,0
20231103,191500,2032698895,2545,2545,2545,2545,0
20231103,191400,2032698895,2545,2545,2545,2545,0
20231103,191300,2032698895,2545,2545,2545,2545,0
20231103,191200,2032698895,2545,2545,2545,2545,0
20231103,191100,2032698895,2545,2545,2545,2545,0
20231103,191000,2032698895,2545,2545,2545,2545,0
20231103,190900,2032698895,2545,2545,2545,2545,8874
20231103,190800,2032698895,2545,2545,2545,2545,0
20231103,190700,2032698895,2545,2545,2545,2545,0
20231103,190600,2032698895,2545,2545,2545,2545,0
20231103,190500,2032698895,2545,2545,2545,2545,0
20231103,190400,2032698895,2545,2545,2545,2545,0
20231103,190300,2032698895,2545,2545,2545,2545,0
20231103,190200,2032698895,2545,2545,2545,2545,0
20231103,190100,2032698895,2545,2545,2545,2545,0
20231103,190000,2032698895,2545,2545,2545,2545,0
20231103,185900,2032698895,2545,2545,2545,2545,0
20231103,185800,2032698895,2545,2545,2545,2545,0
20231103,185700,2032698895,2545,2545,2545,2545,0
20231103,185600,2032698895,2545,2545,2545,2545,0
20231103,185500,2032698895,2545,2545,2545,2545,0
20231103,185400,2032698895,2545,2545,2545,2545,0
20231103,185300,2032698895,2545,2545,2545,2545,0
20231103,185200,2032698895,2545,2545,2545,2545,0
20231103,185100,2032698895,2545,2545,2545,2545,0
20231103,185000,2032698895,2545,2545,2545,2545,0
20231103,184900,2032698895,2545,2545,2545,2545,0
20231103,184800,2032698895,2545,2545,2545,2545,0
20231103,184700,2032698895,2545,2545,2545,2545,0
20231103,184600,2032698895,2545,2545,2545,2545,0
20231103,184500,2032698895,2545,2545,2545,2545,0
20231103,184400,2032698895,2545,2545,2545,2545,0
20231103,184300,2032698895,2545,2545,2545,2545,0
20231103,184200,2032698895,2545,2545,2545,2545,0
20231103,184100,2032698895,2545,2545,2545,2545,0
20231103,184000,2032698895,2545,2545,2545,2545,0
20231103,183900,2032698895,2545,2545,2545,2545,8874
20231103,183800,2032698895,2545,2545,2545,2545,0
20231103,183700,2032698895,2545,2545,2545,2545,0
20231103,183600,2032698895,2545,2545,2545,2545,0
20231103,183500,2032698895,2545,2545,2545,2545,0
20231103,183400,2032698895,2545,2545,2545,2545,0
20231103,183300,2032698895,2545,2545,2545,2545,0
20231103,183200,2032698895,2545,2545,2545,2545,0
20231103,183100,2032698895,2545,2545,2545,2545,0
20231103,183000,2032698895,2545,2545,2545,2545,0
20231103,182900,2032698895,2545,2545,2545,2545,0
20231103,182800,2032698895,2545,2545,2545,2545,0
20231103,182700,2032698895,2545,2545,2545,2545,0
20231103,182600,2032698895,2545,2545,2545,2545,0
20231103,182500,2032698895,2545,2545,2545,2545,0
20231103,182400,2032698895,2545,2545,2545,2545,0
20231103,182300,2032698895,2545,2545,2545,2545,0
20231103,182200,2032698895,2545,2545,2545,2545,0
20231103,182100,2032698895,2545,2545,2545,2545,0
20231103,182000,2032698895,2545,2545,2545,2545,0
20231103,181900,2032698895,2545,2545,2545,2545,0
20231103,181800,2032698895,2545,2545,2545,2545,0
20231103,181700,2032698895,2545,2545,2545,2545,0
20231103,181600,2032698895,2545,2545,2545,2545,0
20231103,181500,2032698895,2545,2545,2545,2545,0
20231103,181400,2032698895,2545,2545,2545,2545,0
20231103,181300,2032698895,2545,2545,2545,2545,0
20231103,181200,2032698895,2545,2545,2545,2545,0
20231103,181100,2032698895,2545,2545,2545,2545,0
20231103,181000,2032698895,2545,2545,2545,2545,0
20231103,180900,2032698895,2545,2545,2545,2545,8874
20231103,180800,2032698895,2545,2545,2545,2545,0
20231103,180700,2032698895,2545,2545,2545,2545,0
20231103,180600,2032698895,2545,2545,2545,2545,0
20231103,180500,2032698895,2545,2545,2545,2545,0
20231103,180400,2032698895,2545,2545,2545,2545,0
20231103,180300,2032698895,2545,2545,2545,2545,0
20231103,180200,2032698895,2545,2545,2545,2545,0
20231103,180100,2032698895,2545,2545,2545,2545,0
20231103,180000,2032698895,2545,2545,2545,2545,0
20231103,175900,2032698895,2545,2545,2545,2545,0
20231103,175800,2032698895,2545,2545,2545,2545,0
20231103,175700,2032698895,2545,2545,2545,2545,0
20231103,175600,2032698895,2545,2545,2545,2545,0
20231103,175500,2032698895,2545,2545,2545,2545,0
20231103,175400,2032698895,2545,2545,2545,2545,0
20231103,175300,2032698895,2545,2545,2545,2545,0
20231103,175200,2032698895,2545,2545,2545,2545,0
20231103,175100,2032698895,2545,2545,2545,2545,0
20231103,175000,2032698895,2545,2545,2545,2545,0
20231103,174900,2032698895,2545,2545,2545,2545,0
20231103,174800,2032698895,2545,2545,2545,2545,0
20231103,174700,2032698895,2545,2545,2545,2545,0
20231103,174600,2032698895,2545,2545,2545,2545,0
20231103,174500,2032698895,2545,2545,2545,2545,0
20231103,174400,2032698895,2545,2545,2545,2545,0
20231103,174300,2032698895,2545,2545,2545,2545,0
20231103,174200,2032698895,2545,2545,2545,2545,0
20231103,174100,2032698895,2545,2545,2545,2545,0
20231103,174000,2032698895,2545,2545,2545,2545,0
20231103,173900,2032698895,2545,2545,2545,2545,8874
20231103,173800,2032698895,2545,2545,2545,2545,0
20231103,173700,2032698895,2545,2545,2545,2545,0
20231103,173600,2032698895,2545,2545,2545,2545,0
20231103,173500,2032698895,2545,2545,2545,2545,0
20231103,173400,2032698895,2545,2545,2545,2545,0
20231103,173300,2032698895,2545,2545,2545,2545,0
20231103,173200,2032698895,2545,2545,2545,2545,0
20231103,173100,2032698895,2545,2545,2545,2545,0
20231103,173000,2032698895,2545,2545,2545,2545,0
20231103,172900,2032698895,2545,2545,2545,2545,0
20231103,172800,2032698895,2545,2545,2545,2545,0
20231103,172700,2032698895,2545,2545,2545,2545,0
20231103,172600,2032698895,2545,2545,2545,2545,0
20231103,172500,2032698895,2545,2545,2545,2545,0
20231103,172400,2032698895,2545,2545,2545,2545,0
20231103,172300,2032698895,2545,2545,2545,2545,0
20231103,172200,2032698895,2545,2545,2545,2545,0
20231103,172100,2032698895,2545,2545,2545,2545,0
20231103,172000,2032698895,2545,2545,2545,2545,0
20231103,171900,2032698895,2545,2545,2545,2545,0
20231103,171800,2032698895,2545,2545,2545,2545,0
20231103,171700,2032698895,2545,2545,2545,2545,0
20231103,171600,2032698895,2545,2545,2545,2545,0
20231103,171500,2032698895,2545,2545,2545,2545,0
20231103,171400,2032698895,2545,2545,2545,2545,0
20231103,171300,2032698895,2545,2545,2545,2545,0
20231103,171200,2032698895,2545,2545,2545,2545,0
20231103,171100,2032698895,2545,2545,2545,2545,0
20231103,171000,2032698895,2545,2545,2545,2545,0
20231103,170900,2032698895,2545,2545,2545,2545,8874
20231103,170800,2032698895,2545,2545,2545,2545,0
20231103,170700,2032698895,2545,2545,2545,2545,0
20231103,170600,2032698895,2545,2545,2545,2545,0
20231103,170500,2032698895,2545,2545,2545,2545,0
20231103,170400,2032698895,2545,2545,2545,2545,0
20231103,170300,2032698895,2545,2545,2545,2545,0
20231103,170200,2032698895,2545,2545,2545,2545,0
20231103,170100,2032698895,2545,2545,2545,2545,0
20231103,170000,2032698895,2545,2545,2545,2545,0
20231103,165900,2032698895,2545,2545,2545,2545,0
20231103,165800,2032698895,2545,2545,2545,2545,0
20231103,165700,2032698895,2545,2545,2545,2545,0
20231103,165600,2032698895,2545,2545,2545,2545,0
20231103,165500,2032698895,2545,2545,2545,2545,0
20231103,165400,2032698895,2545,2545,2545,2545,0
20231103,165300,2032698895,2545,2545,2545,2545,0
20231103,165200,2032698895,2545,2545,2545,2545,0
20231103,165100,2032698895,2545,2545,2545,2545,0
20231103,165000,2032698895,2545,2545,2545,2545,0
20231103,164900,2032698895,2545,2545,2545,2545,0
20231103,164800,2032698895,2545,2545,2545,2545,0
20231103,164700,2032698895,2545,2545,2545,2545,0
20231103,164600,2032698895,2545,2545,2545,2545,0
20231103,164500,2032698895,2545,2545,2545,2545,0
20231103,164400,2032698895,2545,2545,2545,2545,0
20231103,164300,2032698895,2545,2545,2545,2545,0
20231103,164200,2032698895,2545,2545,2545,2545,0
20231103,164100,2032698895,2545,2545,2545,2545,0
20231103,164000,2032698895,2545,2545,2545,2545,0
20231103,163900,2032698895,2545,2545,2545,2545,8874
20231103,163800,2032698895,2545,2545,2545,2545,0
20231103,163700,2032698895,2545,2545,2545,2545,0
20231103,163600,2032698895,2545,2545,2545,2545,0
20231103,163500,2032698895,2545,2545,2545,2545,0
20231103,163400,2032698895,2545,2545,2545,2545,0
20231103,163300,2032698895,2545,2545,2545,2545,0
20231103,163200,2032698895,2545,2545,2545,2545,0
20231103,163100,2032698895,2545,2545,2545,2545,0
20231103,163000,2032698895,2545,2545,2545,2545,0
20231103,162900,2032698895,2545,2545,2545,2545,0
20231103,162800,2032698895,2545,2545,2545,2545,0
20231103,162700,2032698895,2545,2545,2545,2545,0
20231103,162600,2032698895,2545,2545,2545,2545,0
20231103,162500,2032698895,2545,2545,2545,2545,0
20231103,162400,2032698895,2545,2545,2545,2545,0
20231103,162300,2032698895,2545,2545,2545,2545,0
20231103,162200,2032698895,2545,2545,2545,2545,0
20231103,162100,2032698895,2545,2545,2545,2545,0
20231103,162000,2032698895,2545,2545,2545,2545,0
20231103,161900,2032698895,2545,2545,2545,2545,0
20231103,161800,2032698895,2545,2545,2545,2545,0
20231103,161700,2032698895,2545,2545,2545,2545,0
20231103,161600,2032698895,2545,2545,2545,2545,0
20231103,161500,2032698895,2545,2545,2545,2545,0
20231103,161400,2032698895,2545,2545,2545,2545,0
20231103,161300,2032698895,2545,2545,2545,2545,0
20231103,161200,2032698895,2545,2545,2545,2545,0
20231103,161100,2032698895,2545,2545,2545,2545,0
20231103,161000,2032698895,2545,2545,2545,2545,0
20231103,160900,2032698895,2545,2545,2545,2545,8874
20231103,160800,2032698895,2545,2545,2545,2545,0
20231103,160700,2032698895,2545,2545,2545,2545,0
20231103,160600,2032698895,2545,2545,2545,2545,0
20231103,160500,2032698895,2545,2545,2545,2545,0
20231103,160400,2032698895,2545,2545,2545,2545,0
20231103,160300,2032698895,2545,2545,2545,2545,0
20231103,160200,2032698895,2545,2545,2545,2545,0
20231103,160100,2032698895,2545,2545,2545,2545,0
20231103,160000,2032698895,2545,2545,2545,2545,0
20231103,155900,2032698895,2545,2545,2545,2545,0
20231103,155800,2032698895,2545,2545,2545,2545,0
20231103,155700,2032698895,2545,2545,2545,2545,0
20231103,155600,2032698895,2545,2545,2545,2545,0
20231103,155500,2032698895,2545,2545,2545,2545,0
20231103,155400,2032698895,2545,2545,2545,2545,0
20231103,155300,2032698895,2545,2545,2545,2545,0
20231103,155200,2032698895,2545,2545,2545,2545,0
20231103,155100,2032698895,2545,2545,2545,2545,0
20231103,155000,2032698895,2545,2545,2545,2545,0
20231103,154900,2032698895,2545,2545,2545,2545,0
20231103,154800,2032698895,2545,2545,2545,2545,0
20231103,154700,2032698895,2545,2545,2545,2545,0
20231103,154600,2032698895,2545,2545,2545,2545,0
20231103,154500,2032698895,2545,2545,2545,2545,0
20231103,154400,2032698895,2545,2545,2545,2545,0
20231103,154300,2032698895,2545,2545,2545,2545,0
20231103,154200,2032698895,2545,2545,2545,2545,0
20231103,154100,2032698895,2545,2545,2545,2545,0
20231103,154000,2032698895,2545,2545,2545,2545,0
20231103,153900,2032698895,2545,2545,2545,2545,8874
20231103,153800,2032698895,2545,2545,2545,2545,0
20231103,153700,2032698895,2545,2545,2545,2545,0
20231103,153600,2032698895,2545,2545,2545,2545,0
20231103,153500,2032698895,2545,2545,2545,2545,0
20231103,153400,2032698895,2545,2545,2545,2545,0
20231103,153300,2032698895,2545,2545,2545,2545,0
20231103,153200,2032698895,2545,2545,2545,2545,0
20231103,153100,2032698895,2545,2545,2545,2545,0
20231103,153000,2032698895,2545,2545,2545,2545,8874
20231103,152900,2010114565,2560,2560,2560,2560,0
20231103,152800,2010114565,2560,2560,2560,2560,0
20231103,152700,2010114565,2560,2560,2560,2560,0
20231103,152600,2010114565,2560,2560,2560,2560,0
20231103,152500,2010114565,2560,2560,2560,2560,0
20231103,152400,2010114565,2560,2560,2560,2560,0
20231103,152300,2010114565,2560,2560,2560,2560,0
20231103,152200,2010114565,2560,2560,2560,2560,0
20231103,152100,2010114565,2560,2560,2560,2560,0
20231103,152000,2010114565,2560,2560,2560,2560,0
20231103,151900,2010114565,2560,2555,2560,2530,10066
20231103,151800,1984519660,2560,2560,2560,2560,142
20231103,151700,1984156140,2560,2545,2560,2535,5366
20231103,151600,1970503225,2550,2545,2550,2545,4478
20231103,151500,1959106265,2540,2540,2545,2535,6225
20231103,151400,1943295860,2545,2540,2545,2540,2773
20231103,151300,1936252435,2540,2540,2540,2540,17
20231103,151200,1936209255,2540,2540,2540,2540,131
20231103,151100,1935876515,2535,2545,2545,2535,679
20231103,151000,1934152825,2540,2545,2545,2540,2402
20231103,150900,1928046245,2545,2545,2545,2545,677
20231103,150800,1926323280,2545,2540,2545,2540,38
20231103,150700,1926226755,2540,2540,2540,2540,1800
20231103,150600,1921654755,2540,2545,2545,2540,1639
20231103,150500,1917489695,2545,2545,2545,2545,0
20231103,150400,1917489695,2545,2545,2545,2545,44
20231103,150300,1917377715,2555,2555,2555,2555,100
20231103,150200,1917122215,2550,2550,2550,2550,602
20231103,150100,1915587115,2545,2555,2555,2545,2556
20231103,150000,1909071425,2565,2565,2565,2560,1167
20231103,145900,1906078800,2565,2560,2565,2560,3609
20231103,145800,1896839385,2550,2560,2560,2550,421
20231103,145700,1895761905,2555,2560,2560,2550,225
20231103,145600,1895186940,2560,2560,2560,2560,1109
20231103,145500,1892347900,2560,2560,2560,2560,360
20231103,145400,1891426300,2560,2560,2560,2560,229
20231103,145300,1890840060,2560,2555,2565,2555,1024
20231103,145200,1888221775,2560,2560,2560,2560,147
20231103,145100,1887845455,2560,2560,2560,2560,933
20231103,145000,1885456975,2560,2560,2560,2560,2111
20231103,144900,1880052815,2560,2550,2560,2550,704
20231103,144800,1878253420,2555,2555,2555,2555,230
20231103,144700,1877665770,2555,2560,2560,2555,272
20231103,144600,1876970230,2555,2555,2560,2555,290
20231103,144500,1876228915,2555,2550,2560,2540,1341
20231103,144400,1872810135,2555,2555,2555,2555,36
20231103,144300,1872718155,2560,2560,2560,2555,627
20231103,144200,1871115035,2560,2560,2560,2560,291
20231103,144100,1870370075,2560,2560,2560,2560,208
20231103,144000,1869837595,2560,2560,2560,2560,678
20231103,143900,1868101915,2555,2560,2560,2555,472
20231103,143800,1866894615,2560,2555,2560,2555,73
20231103,143700,1866707740,2555,2560,2560,2555,582
20231103,143600,1865217845,2560,2560,2560,2560,149
20231103,143500,1864836405,2560,2560,2560,2560,325
20231103,143400,1864004405,2560,2560,2560,2555,685
20231103,143300,1862253155,2560,2570,2570,2560,889
20231103,143200,1859976085,2570,2565,2570,2560,683
20231103,143100,1858225975,2565,2565,2565,2565,196
20231103,143000,1857723235,2565,2565,2565,2565,324
20231103,142900,1856892175,2570,2570,2570,2570,400
20231103,142800,1855864175,2565,2585,2585,2565,239
20231103,142700,1855248690,2580,2580,2580,2580,457
20231103,142600,1854069630,2580,2580,2580,2575,285
20231103,142500,1853335280,2575,2575,2575,2575,130
20231103,142400,1853000530,2575,2570,2575,2570,427
20231103,142300,1851901280,2570,2570,2570,2570,245
20231103,142200,1851271630,2570,2570,2575,2570,356
20231103,142100,1850356350,2575,2570,2575,2570,335
20231103,142000,1849494345,2570,2575,2575,2570,527
20231103,141900,1848139040,2580,2580,2580,2575,181
20231103,141800,1847672650,2580,2580,2580,2575,384
20231103,141700,1846682195,2580,2575,2580,2575,309
20231103,141600,1845886230,2580,2575,2580,2575,687
20231103,141500,1844114560,2575,2575,2575,2570,93
20231103,141400,1843875135,2575,2575,2575,2575,351
20231103,141300,1842971310,2570,2570,2570,2570,452
20231103,141200,1841809670,2575,2575,2575,2575,94
20231103,141100,1841567620,2575,2575,2580,2575,397
20231103,141000,1840545050,2575,2575,2575,2575,291
20231103,140900,1839795725,2575,2575,2575,2575,215
20231103,140800,1839242100,2575,2575,2575,2575,500
20231103,140700,1837954600,2575,2570,2575,2570,329
20231103,140600,1837108710,2570,2570,2575,2570,5253
20231103,140500,1823607665,2570,2565,2570,2565,719
20231103,140400,1821760435,2560,2565,2570,2560,547
20231103,140300,1820356260,2565,2565,2570,2555,368
20231103,140200,1819412650,2565,2565,2565,2565,204
20231103,140100,1818889390,2565,2555,2565,2550,745
20231103,140000,1816986820,2555,2565,2565,2555,601
20231103,135900,1815447120,2565,2565,2565,2565,163
20231103,135800,1815029025,2565,2550,2565,2550,394
20231103,135700,1814020425,2550,2570,2570,2550,2108
20231103,135600,1808631055,2565,2570,2570,2565,132
20231103,135500,1808292040,2570,2560,2570,2560,916
20231103,135400,1805944215,2560,2570,2570,2560,1378
20231103,135300,1802412110,2570,2570,2570,2570,2117
20231103,135200,1796971420,2565,2570,2570,2565,453
20231103,135100,1795807805,2570,2570,2570,2565,431
20231103,135000,1794700140,2570,2570,2570,2570,235
20231103,134900,1794096190,2570,2565,2570,2565,781
20231103,134800,1792091600,2565,2565,2570,2565,588
20231103,134700,1790583045,2565,2580,2580,2565,1681
20231103,134600,1786267635,2580,2570,2580,2570,530
20231103,134500,1784902265,2570,2580,2580,2570,494
20231103,134400,1783629005,2580,2580,2580,2580,352
20231103,134300,1782720845,2580,2580,2580,2580,0
20231103,134200,1782720845,2580,2575,2580,2575,416
20231103,134100,1781647815,2580,2580,2580,2580,1134
20231103,134000,1778722095,2580,2580,2580,2580,452
20231103,133900,1777555935,2580,2580,2580,2580,883
20231103,133800,1775277795,2580,2580,2580,2580,283
20231103,133700,1774547655,2580,2575,2580,2575,199
20231103,133600,1774034240,2580,2580,2580,2580,213
20231103,133500,1773484700,2580,2580,2580,2565,2156
20231103,133400,1767943345,2580,2585,2585,2580,217
20231103,133300,1767383120,2585,2585,2585,2585,228
20231103,133200,1766793740,2585,2585,2585,2580,2542
20231103,133100,1760232265,2585,2580,2585,2580,522
20231103,133000,1758884690,2580,2575,2580,2575,12780
20231103,132900,1725972765,2575,2575,2575,2575,273
20231103,132800,1725269790,2575,2575,2575,2575,1112
20231103,132700,1722406390,2575,2575,2575,2575,60
20231103,132600,1722251890,2575,2570,2575,2570,1609
20231103,132500,1718109215,2575,2575,2575,2570,259
20231103,132400,1717442295,2565,2575,2575,2565,712
20231103,132300,1715615045,2570,2575,2575,2570,862
20231103,132200,1713399650,2575,2575,2575,2575,509
20231103,132100,1712088975,2575,2570,2575,2570,143
20231103,132000,1711720900,2575,2570,2575,2570,180
20231103,131900,1711257600,2575,2575,2575,2575,385
20231103,131800,1710266225,2575,2570,2575,2570,1239
20231103,131700,1707077775,2570,2570,2570,2570,266
20231103,131600,1706394155,2570,2570,2570,2565,641
20231103,131500,1704749085,2575,2575,2575,2575,344
20231103,131400,1703863285,2575,2575,2575,2575,130
20231103,131300,1703528535,2575,2575,2575,2575,267
20231103,131200,1702841010,2570,2575,2575,2570,453
20231103,131100,1701674790,2570,2565,2570,2565,943
20231103,131000,1699252780,2570,2570,2575,2560,1036
20231103,130900,1696595495,2570,2575,2575,2570,1390
20231103,130800,1693016860,2575,2575,2575,2575,728
20231103,130700,1691142260,2575,2570,2575,2570,257
20231103,130600,1690481765,2570,2570,2570,2570,491
20231103,130500,1689219895,2570,2570,2570,2570,144
20231103,130400,1688849815,2570,2575,2575,2565,1213
20231103,130300,1685737035,2575,2575,2575,2575,854
20231103,130200,1683537985,2580,2580,2580,2580,388
20231103,130100,1682536945,2585,2590,2590,2585,242
20231103,130000,1681910720,2590,2585,2590,2585,309
20231103,125900,1681110930,2585,2590,2590,2585,196
20231103,125800,1680603465,2590,2590,2590,2565,2571
20231103,125700,1673961635,2590,2585,2590,2585,333
20231103,125600,1673100055,2590,2590,2590,2575,682
20231103,125500,1671339425,2575,2590,2590,2575,109
20231103,125400,1671057815,2585,2590,2590,2585,397
20231103,125300,1670029995,2585,2590,2590,2585,366
20231103,125200,1669082660,2590,2595,2595,2580,5182
20231103,125100,1655691200,2595,2595,2595,2595,95
20231103,125000,1655444675,2595,2595,2595,2590,499
20231103,124900,1654149920,2595,2590,2595,2590,214
20231103,124800,1653595470,2595,2590,2595,2590,175
20231103,124700,1653141735,2595,2595,2595,2590,912
20231103,124600,1650777305,2595,2600,2600,2595,709
20231103,124500,1648935820,2600,2600,2600,2595,391
20231103,124400,1647919840,2600,2600,2600,2600,293
20231103,124300,1647158040,2595,2600,2600,2595,1426
20231103,124200,1643456740,2600,2600,2600,2600,1629
20231103,124100,1639221340,2600,2600,2600,2600,740
20231103,124000,1637297340,2600,2600,2600,2600,464
20231103,123900,1636090940,2600,2595,2600,2595,827
20231103,123800,1633944870,2590,2595,2595,2590,442
20231103,123700,1632799005,2595,2595,2595,2590,441
20231103,123600,1631654635,2595,2590,2595,2590,278
20231103,123500,1630933730,2595,2595,2595,2595,201
20231103,123400,1630412135,2595,2600,2600,2595,571
20231103,123300,1628929035,2600,2590,2600,2590,1097
20231103,123200,1626085925,2590,2600,2600,2590,217
20231103,123100,1625522545,2600,2600,2600,2595,393
20231103,123000,1624500755,2600,2595,2600,2595,367
20231103,122900,1623546565,2600,2600,2600,2600,177
20231103,122800,1623086365,2600,2595,2600,2595,332
20231103,122700,1622223405,2595,2595,2595,2595,270
20231103,122600,1621522755,2595,2590,2595,2585,260
20231103,122500,1620848375,2595,2595,2595,2595,304
20231103,122400,1620059495,2600,2600,2600,2600,555
20231103,122300,1618616495,2600,2600,2600,2600,156
20231103,122200,1618210895,2595,2600,2600,2595,240
20231103,122100,1617586925,2600,2600,2600,2600,360
20231103,122000,1616650925,2600,2600,2600,2595,407
20231103,121900,1615593065,2600,2595,2600,2595,824
20231103,121800,1613450985,2595,2595,2600,2595,623
20231103,121700,1611832155,2595,2595,2600,2595,1017
20231103,121600,1609191595,2600,2600,2600,2600,142
20231103,121500,1608822395,2600,2600,2600,2595,490
20231103,121400,1607548400,2600,2600,2600,2600,615
20231103,121300,1605949400,2600,2600,2600,2600,4124
20231103,121200,1595227000,2600,2600,2600,2600,570
20231103,121100,1593745000,2600,2600,2600,2595,2873
20231103,121000,1586288185,2600,2595,2600,2595,89
20231103,120900,1586056805,2590,2595,2600,2590,2652
20231103,120800,1579174935,2595,2600,2600,2595,1186
20231103,120700,1576094560,2600,2600,2600,2595,374
20231103,120600,1575122270,2600,2600,2600,2595,297
20231103,120500,1574350120,2600,2595,2600,2595,1152
20231103,120400,1571359415,2595,2595,2595,2595,2533
20231103,120300,1564786280,2595,2590,2595,2590,344
20231103,120200,1563894100,2590,2595,2595,2590,388
20231103,120100,1562887740,2595,2595,2595,2585,370
20231103,120000,1561928210,2590,2585,2590,2585,64
20231103,115900,1561762465,2585,2595,2595,2585,346
20231103,115800,1560865665,2595,2595,2595,2590,507
20231103,115700,1559550290,2595,2595,2595,2590,343
20231103,115600,1558661205,2595,2595,2595,2590,1069
20231103,115500,1555888675,2595,2590,2595,2590,646
20231103,115400,1554214190,2595,2600,2600,2595,230
20231103,115300,1553617040,2595,2600,2600,2595,1359
20231103,115200,1550089135,2600,2595,2600,2595,5675
20231103,115100,1535353515,2595,2595,2595,2595,201
20231103,115000,1534831920,2595,2590,2595,2590,6197
20231103,114900,1518762255,2590,2585,2590,2585,434
20231103,114800,1517638730,2585,2585,2590,2580,4990
20231103,114700,1504739805,2590,2590,2590,2590,229
20231103,114600,1504146695,2590,2590,2590,2590,298
20231103,114500,1503374875,2590,2590,2590,2590,339
20231103,114400,1502496865,2590,2590,2590,2580,1578
20231103,114300,1498410615,2590,2585,2590,2580,140
20231103,114200,1498048060,2590,2585,2590,2585,634
20231103,114100,1496407920,2585,2590,2590,2580,72
20231103,114000,1496221680,2590,2580,2590,2580,274
20231103,113900,1495512890,2585,2585,2590,2585,626
20231103,113800,1493893115,2590,2590,2590,2590,84
20231103,113700,1493675555,2585,2575,2590,2575,5409
20231103,113600,1479736520,2575,2590,2590,2575,1389
20231103,113500,1476144495,2590,2585,2590,2585,839
20231103,113400,1473975300,2590,2575,2590,2575,127
20231103,113300,1473646520,2590,2590,2590,2585,773
20231103,113200,1471645225,2595,2580,2595,2580,10354
20231103,113100,1444865630,2580,2580,2580,2580,290
20231103,113000,1444117430,2580,2585,2585,2580,612
20231103,112900,1442536505,2585,2580,2585,2580,518
20231103,112800,1441198690,2580,2580,2580,2580,275
20231103,112700,1440489190,2585,2585,2585,2585,502
20231103,112600,1439191520,2585,2580,2585,2570,485
20231103,112500,1437939970,2560,2580,2580,2560,106
20231103,112400,1437666890,2550,2580,2585,2545,4945
20231103,112300,1425006010,2580,2585,2590,2580,1151
20231103,112200,1422029960,2590,2590,2590,2590,247
20231103,112100,1421390230,2590,2590,2590,2590,159
20231103,112000,1420978420,2590,2585,2590,2585,298
20231103,111900,1420207700,2585,2585,2585,2585,472
20231103,111800,1418987580,2585,2590,2590,2585,124
20231103,111700,1418666920,2590,2585,2590,2585,6703
20231103,111600,1401339660,2585,2580,2585,2580,370
20231103,111500,1400384200,2570,2585,2585,2570,3338
20231103,111400,1391797550,2585,2585,2585,2585,60
20231103,111300,1391642450,2585,2580,2585,2580,481
20231103,111200,1390400290,2580,2580,2580,2580,157
20231103,111100,1389995230,2580,2580,2580,2580,249
20231103,111000,1389352810,2580,2575,2580,2575,504
20231103,110900,1388052755,2575,2575,2575,2570,1671
20231103,110800,1383750130,2575,2575,2575,2575,251
20231103,110700,1383103805,2575,2570,2575,2570,851
20231103,110600,1380912665,2570,2575,2575,2570,146
20231103,110500,1380537300,2575,2575,2580,2565,1569
20231103,110400,1376503605,2575,2590,2590,2575,1997
20231103,110300,1371347350,2590,2590,2590,2585,538
20231103,110200,1369953935,2590,2595,2595,2590,1523
20231103,110100,1366008410,2595,2595,2595,2590,871
20231103,110000,1363749400,2595,2590,2595,2585,5333
20231103,105900,1349924240,2595,2590,2595,2585,670
20231103,105800,1348189760,2590,2590,2595,2590,1167
20231103,105700,1345167080,2590,2580,2595,2575,11053
20231103,105600,1316569190,2580,2585,2585,2580,213
20231103,105500,1316018635,2585,2585,2585,2585,647
20231103,105400,1314346140,2580,2580,2585,2580,4346
20231103,105300,1303129805,2575,2575,2575,2575,329
20231103,105200,1302282630,2575,2570,2575,2570,1794
20231103,105100,1297671580,2570,2575,2575,2570,765
20231103,105000,1295701905,2575,2565,2575,2565,4537
20231103,104900,1284052130,2565,2560,2565,2560,1423
20231103,104800,1280408950,2560,2560,2560,2550,1849
20231103,104700,1275683010,2560,2555,2560,2555,7455
20231103,104600,1256632015,2555,2555,2555,2555,71
20231103,104500,1256450610,2545,2555,2560,2545,1543
20231103,104400,1252520115,2560,2560,2560,2550,3445
20231103,104300,1243721455,2560,2565,2565,2560,440
20231103,104200,1242593855,2565,2570,2570,2565,119
20231103,104100,1242288610,2570,2565,2570,2560,862
20231103,104000,1240078775,2565,2570,2570,2565,609
20231103,103900,1238516080,2565,2570,2570,2565,732
20231103,103800,1236634845,2570,2565,2570,2565,2575
20231103,103700,1230029615,2565,2565,2565,2565,25
20231103,103600,1229965490,2565,2565,2565,2565,216
20231103,103500,1229411450,2565,2565,2565,2560,1094
20231103,103400,1226605590,2565,2565,2565,2565,439
20231103,103300,1225479555,2565,2565,2565,2565,130
20231103,103200,1225146105,2565,2570,2570,2565,269
20231103,103100,1224455620,2565,2565,2565,2555,1285
20231103,103000,1221165130,2565,2565,2565,2565,205
20231103,102900,1220639305,2560,2565,2565,2560,133
20231103,102800,1220298375,2560,2570,2570,2560,1421
20231103,102700,1216651655,2570,2565,2570,2565,978
20231103,102600,1214141885,2565,2560,2565,2560,720
20231103,102500,1212295245,2560,2555,2560,2555,830
20231103,102400,1210171310,2560,2560,2560,2560,46
20231103,102300,1210053550,2555,2560,2560,2555,159
20231103,102200,1209646565,2560,2560,2560,2560,601
20231103,102100,1208108005,2560,2560,2560,2555,540
20231103,102000,1206726855,2565,2565,2565,2560,2122
20231103,101900,1201283930,2565,2565,2565,2560,1327
20231103,101800,1197880675,2565,2545,2565,2545,11577
20231103,101700,1168320410,2550,2550,2550,2545,2308
20231103,101600,1162445070,2550,2545,2550,2545,1822
20231103,101500,1157805015,2545,2550,2550,2545,743
20231103,101400,1155910960,2550,2550,2555,2550,1012
20231103,101300,1153330190,2550,2555,2555,2545,508
20231103,101200,1152032675,2550,2545,2555,2540,4125
20231103,101100,1141512730,2550,2555,2555,2540,630
20231103,101000,1139905340,2555,2545,2555,2545,4722
20231103,100900,1127876320,2550,2545,2550,2545,1291
20231103,100800,1124586460,2545,2545,2545,2535,213
20231103,100700,1124045380,2545,2545,2545,2535,920
20231103,100600,1121711480,2545,2545,2550,2540,9465
20231103,100500,1097607030,2550,2545,2550,2545,2349
20231103,100400,1091624910,2545,2545,2550,2540,7976
20231103,100300,1071329555,2545,2545,2545,2540,3446
20231103,100200,1062570615,2540,2530,2545,2515,3371
20231103,100100,1054040225,2530,2520,2530,2515,2969
20231103,100000,1046546635,2520,2515,2525,2510,9324
20231103,095900,1023105400,2520,2505,2520,2505,4913
20231103,095800,1010769220,2505,2510,2510,2500,3278
20231103,095700,1002560155,2500,2505,2505,2495,1419
20231103,095600,999014055,2510,2485,2515,2485,33181
20231103,095500,916171960,2475,2485,2485,2475,250
20231103,095400,915552710,2485,2470,2485,2470,10586
20231103,095300,889348840,2470,2465,2470,2465,607
20231103,095200,887850055,2465,2470,2470,2465,518
20231103,095100,886573020,2470,2470,2470,2465,464
20231103,095000,885427125,2470,2455,2475,2455,9287
20231103,094900,862565530,2450,2445,2450,2440,4143
20231103,094800,852430145,2445,2440,2445,2440,481
20231103,094700,851256495,2435,2445,2445,2435,2190
20231103,094600,845921195,2445,2445,2445,2440,798
20231103,094500,843970440,2445,2435,2445,2425,12210
20231103,094400,814249235,2435,2435,2435,2430,335
20231103,094300,813434765,2435,2430,2435,2430,629
20231103,094200,811904815,2435,2435,2435,2425,8979
20231103,094100,790063090,2445,2445,2445,2435,121
20231103,094000,789767565,2445,2430,2450,2430,5917
20231103,093900,775300905,2435,2435,2445,2430,2242
20231103,093800,769829165,2430,2430,2435,2430,2169
20231103,093700,764558465,2430,2435,2435,2425,2862
20231103,093600,757605695,2435,2455,2455,2430,27695
20231103,093500,690232075,2455,2445,2455,2445,3946
20231103,093400,680580485,2445,2435,2445,2435,6100
20231103,093300,665717965,2435,2440,2440,2430,1463
20231103,093200,662156505,2430,2440,2440,2430,3742
20231103,093100,653046700,2435,2445,2445,2435,5848
20231103,093000,638794030,2445,2440,2445,2435,5266
20231103,092900,625959140,2440,2445,2445,2435,2939
20231103,092800,618798135,2445,2445,2445,2440,6714
20231103,092700,602404070,2440,2450,2460,2435,23302
20231103,092600,545488610,2450,2465,2465,2450,2124
20231103,092500,540278560,2470,2450,2470,2450,6479
20231103,092400,524384600,2450,2460,2470,2450,5256
20231103,092300,511471465,2470,2475,2475,2465,6386
20231103,092200,495726980,2465,2470,2475,2465,2619
20231103,092100,489259010,2470,2475,2475,2470,1342
20231103,092000,485941740,2475,2475,2475,2460,1101
20231103,091900,483232040,2465,2465,2475,2450,13740
20231103,091800,449422175,2460,2455,2465,2450,2443
20231103,091700,443422305,2465,2505,2505,2450,61849
20231103,091600,289827550,2505,2505,2510,2505,783
20231103,091500,287866005,2505,2505,2505,2500,4919
20231103,091400,275543915,2505,2510,2510,2505,4661
20231103,091300,263847350,2510,2515,2515,2510,537
20231103,091200,262498730,2515,2515,2515,2515,367
20231103,091100,261575725,2530,2520,2530,2520,1163
20231103,091000,258644915,2520,2530,2535,2520,4894
20231103,090900,246296500,2535,2535,2535,2520,2274
20231103,090800,240532695,2525,2535,2540,2525,1323
20231103,090700,237179600,2540,2510,2540,2505,2929
20231103,090600,229753695,2510,2500,2510,2500,1915
20231103,090500,224963325,2500,2500,2510,2500,1627
20231103,090400,220893205,2505,2500,2510,2500,551
20231103,090300,219514260,2500,2495,2510,2495,3004
20231103,090200,211999030,2490,2525,2525,2490,34051
20231103,090100,126867890,2525,2565,2565,2520,22607
20231103,090000,69449310,2545,2560,2570,2545,27210