stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190700,2254432670,2530,2530,2530,2530,33842
20231110,190600,2254432670,2530,2530,2530,2530,0
20231110,190500,2254432670,2530,2530,2530,2530,0
20231110,190400,2254432670,2530,2530,2530,2530,0
20231110,190300,2254432670,2530,2530,2530,2530,0
20231110,190200,2254432670,2530,2530,2530,2530,0
20231110,190100,2254432670,2530,2530,2530,2530,0
20231110,190000,2254432670,2530,2530,2530,2530,0
20231110,185900,2254432670,2530,2530,2530,2530,0
20231110,185800,2254432670,2530,2530,2530,2530,0
20231110,185700,2254432670,2530,2530,2530,2530,0
20231110,185600,2254432670,2530,2530,2530,2530,0
20231110,185500,2254432670,2530,2530,2530,2530,0
20231110,185400,2254432670,2530,2530,2530,2530,0
20231110,185300,2254432670,2530,2530,2530,2530,0
20231110,185200,2254432670,2530,2530,2530,2530,0
20231110,185100,2254432670,2530,2530,2530,2530,0
20231110,185000,2254432670,2530,2530,2530,2530,0
20231110,184900,2254432670,2530,2530,2530,2530,0
20231110,184800,2254432670,2530,2530,2530,2530,0
20231110,184700,2254432670,2530,2530,2530,2530,0
20231110,184600,2254432670,2530,2530,2530,2530,0
20231110,184500,2254432670,2530,2530,2530,2530,0
20231110,184400,2254432670,2530,2530,2530,2530,0
20231110,184300,2254432670,2530,2530,2530,2530,0
20231110,184200,2254432670,2530,2530,2530,2530,0
20231110,184100,2254432670,2530,2530,2530,2530,0
20231110,184000,2254432670,2530,2530,2530,2530,0
20231110,183900,2254432670,2530,2530,2530,2530,0
20231110,183800,2254432670,2530,2530,2530,2530,0
20231110,183700,2254432670,2530,2530,2530,2530,33842
20231110,183600,2254432670,2530,2530,2530,2530,0
20231110,183500,2254432670,2530,2530,2530,2530,0
20231110,183400,2254432670,2530,2530,2530,2530,0
20231110,183300,2254432670,2530,2530,2530,2530,0
20231110,183200,2254432670,2530,2530,2530,2530,0
20231110,183100,2254432670,2530,2530,2530,2530,0
20231110,183000,2254432670,2530,2530,2530,2530,0
20231110,182900,2254432670,2530,2530,2530,2530,0
20231110,182800,2254432670,2530,2530,2530,2530,0
20231110,182700,2254432670,2530,2530,2530,2530,0
20231110,182600,2254432670,2530,2530,2530,2530,0
20231110,182500,2254432670,2530,2530,2530,2530,0
20231110,182400,2254432670,2530,2530,2530,2530,0
20231110,182300,2254432670,2530,2530,2530,2530,0
20231110,182200,2254432670,2530,2530,2530,2530,0
20231110,182100,2254432670,2530,2530,2530,2530,0
20231110,182000,2254432670,2530,2530,2530,2530,0
20231110,181900,2254432670,2530,2530,2530,2530,0
20231110,181800,2254432670,2530,2530,2530,2530,0
20231110,181700,2254432670,2530,2530,2530,2530,0
20231110,181600,2254432670,2530,2530,2530,2530,0
20231110,181500,2254432670,2530,2530,2530,2530,0
20231110,181400,2254432670,2530,2530,2530,2530,0
20231110,181300,2254432670,2530,2530,2530,2530,0
20231110,181200,2254432670,2530,2530,2530,2530,0
20231110,181100,2254432670,2530,2530,2530,2530,0
20231110,181000,2254432670,2530,2530,2530,2530,0
20231110,180900,2254432670,2530,2530,2530,2530,0
20231110,180800,2254432670,2530,2530,2530,2530,0
20231110,180700,2254432670,2530,2530,2530,2530,33842
20231110,180600,2254432670,2530,2530,2530,2530,0
20231110,180500,2254432670,2530,2530,2530,2530,0
20231110,180400,2254432670,2530,2530,2530,2530,0
20231110,180300,2254432670,2530,2530,2530,2530,0
20231110,180200,2254432670,2530,2530,2530,2530,0
20231110,180100,2254432670,2530,2530,2530,2530,0
20231110,180000,2254432670,2530,2530,2530,2530,0
20231110,175900,2254432670,2530,2530,2530,2530,0
20231110,175800,2254432670,2530,2530,2530,2530,0
20231110,175700,2254432670,2530,2530,2530,2530,0
20231110,175600,2254432670,2530,2530,2530,2530,0
20231110,175500,2254432670,2530,2530,2530,2530,0
20231110,175400,2254432670,2530,2530,2530,2530,0
20231110,175300,2254432670,2530,2530,2530,2530,0
20231110,175200,2254432670,2530,2530,2530,2530,0
20231110,175100,2254432670,2530,2530,2530,2530,0
20231110,175000,2254432670,2530,2530,2530,2530,0
20231110,174900,2254432670,2530,2530,2530,2530,0
20231110,174800,2254432670,2530,2530,2530,2530,0
20231110,174700,2254432670,2530,2530,2530,2530,0
20231110,174600,2254432670,2530,2530,2530,2530,0
20231110,174500,2254432670,2530,2530,2530,2530,0
20231110,174400,2254432670,2530,2530,2530,2530,0
20231110,174300,2254432670,2530,2530,2530,2530,0
20231110,174200,2254432670,2530,2530,2530,2530,0
20231110,174100,2254432670,2530,2530,2530,2530,0
20231110,174000,2254432670,2530,2530,2530,2530,0
20231110,173900,2254432670,2530,2530,2530,2530,0
20231110,173800,2254432670,2530,2530,2530,2530,0
20231110,173700,2254432670,2530,2530,2530,2530,33842
20231110,173600,2254432670,2530,2530,2530,2530,0
20231110,173500,2254432670,2530,2530,2530,2530,0
20231110,173400,2254432670,2530,2530,2530,2530,0
20231110,173300,2254432670,2530,2530,2530,2530,0
20231110,173200,2254432670,2530,2530,2530,2530,0
20231110,173100,2254432670,2530,2530,2530,2530,0
20231110,173000,2254432670,2530,2530,2530,2530,0
20231110,172900,2254432670,2530,2530,2530,2530,0
20231110,172800,2254432670,2530,2530,2530,2530,0
20231110,172700,2254432670,2530,2530,2530,2530,0
20231110,172600,2254432670,2530,2530,2530,2530,0
20231110,172500,2254432670,2530,2530,2530,2530,0
20231110,172400,2254432670,2530,2530,2530,2530,0
20231110,172300,2254432670,2530,2530,2530,2530,0
20231110,172200,2254432670,2530,2530,2530,2530,0
20231110,172100,2254432670,2530,2530,2530,2530,0
20231110,172000,2254432670,2530,2530,2530,2530,0
20231110,171900,2254432670,2530,2530,2530,2530,0
20231110,171800,2254432670,2530,2530,2530,2530,0
20231110,171700,2254432670,2530,2530,2530,2530,0
20231110,171600,2254432670,2530,2530,2530,2530,0
20231110,171500,2254432670,2530,2530,2530,2530,0
20231110,171400,2254432670,2530,2530,2530,2530,0
20231110,171300,2254432670,2530,2530,2530,2530,0
20231110,171200,2254432670,2530,2530,2530,2530,0
20231110,171100,2254432670,2530,2530,2530,2530,0
20231110,171000,2254432670,2530,2530,2530,2530,0
20231110,170900,2254432670,2530,2530,2530,2530,0
20231110,170800,2254432670,2530,2530,2530,2530,0
20231110,170700,2254432670,2530,2530,2530,2530,33842
20231110,170600,2254432670,2530,2530,2530,2530,0
20231110,170500,2254432670,2530,2530,2530,2530,0
20231110,170400,2254432670,2530,2530,2530,2530,0
20231110,170300,2254432670,2530,2530,2530,2530,0
20231110,170200,2254432670,2530,2530,2530,2530,0
20231110,170100,2254432670,2530,2530,2530,2530,0
20231110,170000,2254432670,2530,2530,2530,2530,0
20231110,165900,2254432670,2530,2530,2530,2530,0
20231110,165800,2254432670,2530,2530,2530,2530,0
20231110,165700,2254432670,2530,2530,2530,2530,0
20231110,165600,2254432670,2530,2530,2530,2530,0
20231110,165500,2254432670,2530,2530,2530,2530,0
20231110,165400,2254432670,2530,2530,2530,2530,0
20231110,165300,2254432670,2530,2530,2530,2530,0
20231110,165200,2254432670,2530,2530,2530,2530,0
20231110,165100,2254432670,2530,2530,2530,2530,0
20231110,165000,2254432670,2530,2530,2530,2530,0
20231110,164900,2254432670,2530,2530,2530,2530,0
20231110,164800,2254432670,2530,2530,2530,2530,0
20231110,164700,2254432670,2530,2530,2530,2530,0
20231110,164600,2254432670,2530,2530,2530,2530,0
20231110,164500,2254432670,2530,2530,2530,2530,0
20231110,164400,2254432670,2530,2530,2530,2530,0
20231110,164300,2254432670,2530,2530,2530,2530,0
20231110,164200,2254432670,2530,2530,2530,2530,0
20231110,164100,2254432670,2530,2530,2530,2530,0
20231110,164000,2254432670,2530,2530,2530,2530,0
20231110,163900,2254432670,2530,2530,2530,2530,0
20231110,163800,2254432670,2530,2530,2530,2530,0
20231110,163700,2254432670,2530,2530,2530,2530,33842
20231110,163600,2254432670,2530,2530,2530,2530,0
20231110,163500,2254432670,2530,2530,2530,2530,0
20231110,163400,2254432670,2530,2530,2530,2530,0
20231110,163300,2254432670,2530,2530,2530,2530,0
20231110,163200,2254432670,2530,2530,2530,2530,0
20231110,163100,2254432670,2530,2530,2530,2530,0
20231110,163000,2254432670,2530,2530,2530,2530,0
20231110,162900,2254432670,2530,2530,2530,2530,0
20231110,162800,2254432670,2530,2530,2530,2530,0
20231110,162700,2254432670,2530,2530,2530,2530,0
20231110,162600,2254432670,2530,2530,2530,2530,0
20231110,162500,2254432670,2530,2530,2530,2530,0
20231110,162400,2254432670,2530,2530,2530,2530,0
20231110,162300,2254432670,2530,2530,2530,2530,0
20231110,162200,2254432670,2530,2530,2530,2530,0
20231110,162100,2254432670,2530,2530,2530,2530,0
20231110,162000,2254432670,2530,2530,2530,2530,0
20231110,161900,2254432670,2530,2530,2530,2530,0
20231110,161800,2254432670,2530,2530,2530,2530,0
20231110,161700,2254432670,2530,2530,2530,2530,0
20231110,161600,2254432670,2530,2530,2530,2530,0
20231110,161500,2254432670,2530,2530,2530,2530,0
20231110,161400,2254432670,2530,2530,2530,2530,0
20231110,161300,2254432670,2530,2530,2530,2530,0
20231110,161200,2254432670,2530,2530,2530,2530,0
20231110,161100,2254432670,2530,2530,2530,2530,0
20231110,161000,2254432670,2530,2530,2530,2530,0
20231110,160900,2254432670,2530,2530,2530,2530,0
20231110,160800,2254432670,2530,2530,2530,2530,0
20231110,160700,2254432670,2530,2530,2530,2530,33842
20231110,160600,2254432670,2530,2530,2530,2530,0
20231110,160500,2254432670,2530,2530,2530,2530,0
20231110,160400,2254432670,2530,2530,2530,2530,0
20231110,160300,2254432670,2530,2530,2530,2530,0
20231110,160200,2254432670,2530,2530,2530,2530,0
20231110,160100,2254432670,2530,2530,2530,2530,0
20231110,160000,2254432670,2530,2530,2530,2530,0
20231110,155900,2254432670,2530,2530,2530,2530,0
20231110,155800,2254432670,2530,2530,2530,2530,0
20231110,155700,2254432670,2530,2530,2530,2530,0
20231110,155600,2254432670,2530,2530,2530,2530,0
20231110,155500,2254432670,2530,2530,2530,2530,0
20231110,155400,2254432670,2530,2530,2530,2530,0
20231110,155300,2254432670,2530,2530,2530,2530,0
20231110,155200,2254432670,2530,2530,2530,2530,0
20231110,155100,2254432670,2530,2530,2530,2530,0
20231110,155000,2254432670,2530,2530,2530,2530,0
20231110,154900,2254432670,2530,2530,2530,2530,0
20231110,154800,2254432670,2530,2530,2530,2530,0
20231110,154700,2254432670,2530,2530,2530,2530,0
20231110,154600,2254432670,2530,2530,2530,2530,0
20231110,154500,2254432670,2530,2530,2530,2530,0
20231110,154400,2254432670,2530,2530,2530,2530,0
20231110,154300,2254432670,2530,2530,2530,2530,0
20231110,154200,2254432670,2530,2530,2530,2530,0
20231110,154100,2254432670,2530,2530,2530,2530,0
20231110,154000,2254432670,2530,2530,2530,2530,0
20231110,153900,2254432670,2530,2530,2530,2530,0
20231110,153800,2254432670,2530,2530,2530,2530,0
20231110,153700,2254432670,2530,2530,2530,2530,33842
20231110,153600,2254432670,2530,2530,2530,2530,0
20231110,153500,2254432670,2530,2530,2530,2530,0
20231110,153400,2254432670,2530,2530,2530,2530,0
20231110,153300,2254432670,2530,2530,2530,2530,0
20231110,153200,2254432670,2530,2530,2530,2530,0
20231110,153100,2254432670,2530,2530,2530,2530,0
20231110,153000,2254432670,2530,2530,2530,2530,33842
20231110,152900,2168812410,2525,2525,2525,2525,0
20231110,152800,2168812410,2525,2525,2525,2525,0
20231110,152700,2168812410,2525,2525,2525,2525,0
20231110,152600,2168812410,2525,2525,2525,2525,0
20231110,152500,2168812410,2525,2525,2525,2525,0
20231110,152400,2168812410,2525,2525,2525,2525,0
20231110,152300,2168812410,2525,2525,2525,2525,0
20231110,152200,2168812410,2525,2525,2525,2525,0
20231110,152100,2168812410,2525,2525,2525,2525,0
20231110,152000,2168812410,2525,2525,2525,2525,0
20231110,151900,2168812410,2525,2515,2530,2490,14083
20231110,151800,2133360430,2520,2500,2520,2500,5067
20231110,151700,2120691670,2500,2520,2520,2500,7339
20231110,151600,2102310510,2525,2515,2530,2515,4143
20231110,151500,2091849315,2520,2515,2520,2515,1902
20231110,151400,2087059275,2510,2520,2520,2510,1839
20231110,151300,2082442260,2520,2520,2525,2515,14502
20231110,151200,2045901695,2515,2515,2520,2515,4463
20231110,151100,2034677200,2520,2510,2520,2505,3186
20231110,151000,2026678030,2510,2515,2520,2510,7367
20231110,150900,2008172145,2520,2530,2530,2515,2532
20231110,150800,2001778780,2535,2520,2535,2515,15221
20231110,150700,1963361115,2520,2510,2525,2510,6246
20231110,150600,1947630215,2515,2490,2515,2490,8029
20231110,150500,1927522225,2490,2485,2490,2485,3900
20231110,150400,1917815725,2485,2490,2495,2485,4012
20231110,150300,1907823590,2485,2480,2485,2480,2810
20231110,150200,1900849685,2480,2480,2480,2480,3126
20231110,150100,1893097205,2480,2485,2485,2480,3184
20231110,150000,1885190915,2485,2485,2485,2485,824
20231110,145900,1883143275,2485,2485,2485,2485,123
20231110,145800,1882837620,2485,2485,2485,2475,2419
20231110,145700,1876836935,2480,2485,2485,2480,743
20231110,145600,1874992280,2485,2490,2490,2485,7447
20231110,145500,1856464945,2490,2495,2500,2490,9151
20231110,145400,1833671260,2495,2495,2495,2495,1916
20231110,145300,1828890840,2495,2495,2500,2495,2147
20231110,145200,1823529900,2500,2495,2500,2495,1150
20231110,145100,1820660400,2500,2495,2500,2495,1232
20231110,145000,1817586550,2495,2500,2500,2495,366
20231110,144900,1816673330,2500,2495,2500,2495,4110
20231110,144800,1806399455,2495,2495,2495,2490,600
20231110,144700,1804903005,2495,2495,2495,2490,1910
20231110,144600,1800137560,2495,2495,2495,2495,4377
20231110,144500,1789216945,2495,2495,2500,2495,2067
20231110,144400,1784058500,2495,2500,2500,2495,1057
20231110,144300,1781420995,2500,2500,2500,2500,3170
20231110,144200,1773495995,2490,2490,2490,2490,202
20231110,144100,1772993015,2490,2505,2505,2490,4105
20231110,144000,1762741270,2505,2495,2505,2495,8134
20231110,143900,1742413980,2495,2490,2495,2480,5638
20231110,143800,1728400860,2485,2485,2485,2485,2000
20231110,143700,1723430860,2485,2490,2490,2485,131
20231110,143600,1723104875,2495,2490,2495,2490,1495
20231110,143500,1719382305,2490,2490,2490,2490,508
20231110,143400,1718117385,2490,2480,2490,2480,488
20231110,143300,1716906945,2485,2485,2485,2485,473
20231110,143200,1715731540,2485,2480,2485,2480,2475
20231110,143100,1709583545,2480,2485,2485,2480,300
20231110,143000,1708838545,2485,2480,2485,2480,3137
20231110,142900,1701043285,2475,2480,2485,2475,252
20231110,142800,1700418325,2480,2475,2480,2475,600
20231110,142700,1698931825,2480,2480,2480,2480,1
20231110,142600,1698929345,2480,2480,2480,2480,233
20231110,142500,1698351505,2480,2480,2480,2480,1542
20231110,142400,1694527345,2480,2480,2480,2480,92
20231110,142300,1694299185,2480,2480,2480,2480,1795
20231110,142200,1689847585,2480,2480,2480,2480,32
20231110,142100,1689768225,2480,2485,2485,2480,525
20231110,142000,1688465800,2485,2485,2485,2485,500
20231110,141900,1687223300,2490,2485,2500,2485,1865
20231110,141800,1682583180,2490,2490,2490,2490,137
20231110,141700,1682242050,2500,2495,2500,2490,1011
20231110,141600,1679715670,2495,2495,2495,2495,20
20231110,141500,1679665770,2500,2495,2500,2495,305
20231110,141400,1678904545,2500,2495,2500,2485,1163
20231110,141300,1676002125,2500,2495,2505,2495,7579
20231110,141200,1657062555,2485,2495,2495,2485,630
20231110,141100,1655495205,2495,2485,2495,2485,5992
20231110,141000,1640583920,2490,2490,2490,2490,0
20231110,140900,1640583920,2490,2485,2490,2475,2072
20231110,140800,1635435370,2490,2480,2490,2480,2418
20231110,140700,1629426360,2475,2480,2480,2475,2550
20231110,140600,1623111275,2480,2480,2480,2480,115
20231110,140500,1622826075,2480,2485,2485,2480,15
20231110,140400,1622788850,2480,2485,2485,2480,163
20231110,140300,1622383860,2485,2480,2485,2480,592
20231110,140200,1620915245,2485,2485,2485,2485,111
20231110,140100,1620639410,2485,2485,2485,2485,20
20231110,140000,1620589710,2485,2485,2485,2485,1696
20231110,135900,1616375150,2485,2485,2485,2485,100
20231110,135800,1616126650,2485,2475,2485,2475,1843
20231110,135700,1611561060,2475,2475,2475,2475,20
20231110,135600,1611511560,2475,2475,2475,2475,443
20231110,135500,1610415135,2475,2470,2475,2465,3030
20231110,135400,1602941025,2470,2475,2475,2470,1169
20231110,135300,1600053545,2475,2475,2475,2475,2
20231110,135200,1600048595,2475,2470,2475,2470,665
20231110,135100,1598405440,2470,2470,2480,2470,376
20231110,135000,1597476700,2485,2475,2485,2475,2183
20231110,134900,1592065275,2475,2480,2480,2475,211
20231110,134800,1591542495,2480,2470,2480,2470,1644
20231110,134700,1587465600,2470,2470,2470,2465,973
20231110,134600,1585065665,2470,2470,2470,2470,2
20231110,134500,1585060725,2470,2465,2470,2465,757
20231110,134400,1583193890,2465,2465,2465,2465,1
20231110,134300,1583191425,2465,2465,2465,2465,320
20231110,134200,1582402625,2465,2465,2465,2465,100
20231110,134100,1582156125,2465,2470,2470,2465,160
20231110,134000,1581761225,2465,2465,2470,2465,712
20231110,133900,1580003585,2465,2470,2470,2465,306
20231110,133800,1579249265,2470,2465,2470,2465,477
20231110,133700,1578071190,2465,2465,2465,2465,0
20231110,133600,1578071190,2465,2470,2470,2465,510
20231110,133500,1576813990,2470,2470,2470,2470,0
20231110,133400,1576813990,2470,2465,2470,2460,13515
20231110,133300,1543549460,2465,2470,2470,2460,26558
20231110,133200,1478056515,2470,2470,2470,2470,7300
20231110,133100,1460025515,2470,2475,2475,2470,897
20231110,133000,1457808520,2475,2475,2475,2475,21
20231110,132900,1457756545,2475,2475,2475,2475,23
20231110,132800,1457699620,2475,2470,2480,2470,1101
20231110,132700,1454977140,2475,2475,2475,2475,101
20231110,132600,1454727165,2480,2480,2480,2480,217
20231110,132500,1454189005,2480,2480,2480,2480,110
20231110,132400,1453916205,2480,2475,2480,2475,850
20231110,132300,1451808505,2470,2470,2470,2470,2
20231110,132200,1451803565,2470,2470,2470,2470,463
20231110,132100,1450659955,2480,2480,2480,2480,74
20231110,132000,1450476435,2470,2475,2475,2470,1062
20231110,131900,1447850720,2475,2470,2475,2470,756
20231110,131800,1445982150,2470,2475,2475,2470,284
20231110,131700,1445279670,2475,2470,2475,2470,1007
20231110,131600,1442791380,2475,2470,2475,2470,400
20231110,131500,1441801880,2470,2470,2470,2470,9
20231110,131400,1441779650,2475,2475,2475,2475,1
20231110,131300,1441777175,2470,2470,2470,2470,15
20231110,131200,1441740125,2470,2475,2475,2470,371
20231110,131100,1440822900,2475,2470,2475,2470,216
20231110,131000,1440288370,2475,2475,2475,2475,1357
20231110,130900,1436929795,2480,2480,2480,2480,7
20231110,130800,1436912435,2480,2480,2480,2480,160
20231110,130700,1436515635,2480,2480,2480,2480,1
20231110,130600,1436513155,2480,2480,2480,2480,50
20231110,130500,1436389155,2480,2480,2480,2480,0
20231110,130400,1436389155,2480,2480,2480,2480,20
20231110,130300,1436339555,2475,2475,2475,2475,0
20231110,130200,1436339555,2475,2480,2485,2475,153
20231110,130100,1435960855,2480,2480,2480,2480,937
20231110,130000,1433637095,2480,2480,2480,2480,781
20231110,125900,1431700215,2485,2480,2485,2480,25
20231110,125800,1431638165,2485,2480,2485,2480,22
20231110,125700,1431583500,2480,2480,2480,2480,82
20231110,125600,1431380140,2480,2480,2480,2480,510
20231110,125500,1430115340,2485,2490,2490,2475,1168
20231110,125400,1427217405,2490,2485,2490,2485,78
20231110,125300,1427023565,2490,2490,2490,2490,0
20231110,125200,1427023565,2490,2490,2490,2490,471
20231110,125100,1425850775,2490,2485,2490,2485,110
20231110,125000,1425577375,2480,2485,2490,2480,3155
20231110,124900,1417736830,2485,2480,2485,2480,10
20231110,124800,1417712025,2480,2480,2480,2475,5503
20231110,124700,1404089845,2480,2480,2480,2480,2379
20231110,124600,1398189925,2480,2480,2480,2475,555
20231110,124500,1396813650,2480,2475,2480,2475,163
20231110,124400,1396409710,2475,2490,2490,2475,2258
20231110,124300,1390818120,2480,2480,2480,2480,500
20231110,124200,1389578120,2490,2490,2490,2490,12
20231110,124100,1389548240,2490,2490,2490,2485,994
20231110,124000,1387075680,2490,2490,2490,2490,0
20231110,123900,1387075680,2490,2490,2490,2485,289
20231110,123800,1386357450,2490,2495,2495,2490,1421
20231110,123700,1382812910,2490,2490,2495,2490,1360
20231110,123600,1379424510,2490,2490,2490,2490,1652
20231110,123500,1375311030,2490,2485,2490,2485,1269
20231110,123400,1372157035,2485,2485,2485,2480,1728
20231110,123300,1367865460,2485,2480,2485,2480,1619
20231110,123200,1363845735,2475,2475,2475,2475,2
20231110,123100,1363840785,2475,2475,2475,2475,100
20231110,123000,1363593285,2475,2480,2480,2475,1954
20231110,122900,1358747765,2475,2475,2475,2475,44
20231110,122800,1358638865,2475,2470,2475,2470,2132
20231110,122700,1353366440,2470,2475,2475,2470,459
20231110,122600,1352231610,2475,2475,2475,2475,0
20231110,122500,1352231610,2475,2475,2475,2465,184
20231110,122400,1351777940,2465,2465,2465,2465,51
20231110,122300,1351652225,2465,2480,2480,2465,603
20231110,122200,1350159805,2480,2470,2480,2470,1258
20231110,122100,1347052245,2470,2475,2480,2465,3776
20231110,122000,1337743720,2470,2470,2470,2465,511
20231110,121900,1336481695,2480,2480,2480,2475,610
20231110,121800,1334968935,2480,2480,2480,2480,10
20231110,121700,1334944135,2480,2480,2480,2480,93
20231110,121600,1334713495,2480,2470,2480,2470,207
20231110,121500,1334202135,2470,2480,2480,2470,2650
20231110,121400,1327654645,2480,2480,2480,2480,4
20231110,121300,1327644725,2475,2475,2475,2475,2195
20231110,121200,1322212100,2475,2465,2480,2465,1391
20231110,121100,1318773055,2465,2465,2465,2465,6
20231110,121000,1318758265,2465,2465,2465,2465,0
20231110,120900,1318758265,2465,2470,2480,2465,531
20231110,120800,1317445205,2470,2475,2475,2470,20564
20231110,120700,1266639855,2475,2485,2485,2475,803
20231110,120600,1264645200,2485,2485,2485,2485,150
20231110,120500,1264272450,2485,2475,2485,2475,215
20231110,120400,1263738615,2475,2490,2490,2475,180
20231110,120300,1263290780,2490,2485,2490,2485,6695
20231110,120200,1246623815,2485,2485,2485,2485,510
20231110,120100,1245356465,2485,2465,2485,2465,13532
20231110,120000,1211966530,2465,2475,2480,2465,12990
20231110,115900,1179879795,2475,2475,2475,2475,910
20231110,115800,1177627545,2480,2480,2480,2480,12
20231110,115700,1177597785,2480,2475,2480,2475,225
20231110,115600,1177040215,2480,2475,2480,2475,663
20231110,115500,1175396775,2475,2480,2480,2475,322
20231110,115400,1174598915,2480,2480,2480,2475,1069
20231110,115300,1171952305,2480,2485,2490,2475,19146
20231110,115200,1124449185,2480,2485,2485,2475,5025
20231110,115100,1111987760,2485,2470,2485,2470,7183
20231110,115000,1094172825,2470,2475,2475,2465,2783
20231110,114900,1087290680,2475,2470,2480,2470,11362
20231110,114800,1059186035,2470,2465,2470,2465,877
20231110,114700,1057021230,2465,2470,2470,2460,1427
20231110,114600,1053503670,2470,2460,2475,2460,6866
20231110,114500,1036574200,2455,2450,2455,2440,36081
20231110,114400,948251535,2445,2450,2450,2445,1822
20231110,114300,943791050,2445,2445,2450,2445,12439
20231110,114200,913333535,2440,2435,2440,2435,2255
20231110,114100,907832335,2435,2435,2435,2435,400
20231110,114000,906858335,2435,2435,2435,2435,123
20231110,113900,906558830,2440,2440,2440,2440,3
20231110,113800,906551510,2440,2440,2440,2440,0
20231110,113700,906551510,2440,2440,2440,2440,1
20231110,113600,906549070,2435,2435,2435,2435,32
20231110,113500,906471150,2435,2435,2435,2435,266
20231110,113400,905823440,2435,2435,2435,2435,1057
20231110,113300,903249645,2435,2435,2435,2435,56
20231110,113200,903113285,2440,2440,2440,2440,2
20231110,113100,903108405,2435,2435,2435,2435,725
20231110,113000,901343030,2435,2435,2435,2435,601
20231110,112900,899879595,2440,2430,2445,2430,5772
20231110,112800,885807665,2425,2430,2430,2425,4635
20231110,112700,874551680,2435,2435,2435,2435,1129
20231110,112600,871802565,2435,2435,2435,2435,100
20231110,112500,871559065,2440,2440,2440,2430,838
20231110,112400,869514425,2440,2440,2440,2440,100
20231110,112300,869270425,2440,2435,2440,2435,21
20231110,112200,869219285,2435,2435,2435,2435,160
20231110,112100,868829685,2430,2435,2435,2430,2392
20231110,112000,863010510,2440,2440,2440,2440,200
20231110,111900,862522510,2440,2440,2440,2430,14
20231110,111800,862488410,2435,2435,2435,2435,2236
20231110,111700,857043750,2440,2435,2440,2435,4325
20231110,111600,846496635,2435,2430,2435,2430,227
20231110,111500,845944890,2430,2430,2430,2430,1019
20231110,111400,843468720,2430,2430,2430,2430,97
20231110,111300,843233010,2430,2430,2430,2430,0
20231110,111200,843233010,2430,2435,2435,2430,578
20231110,111100,841828460,2435,2430,2435,2430,1534
20231110,111000,838098390,2430,2430,2430,2425,734
20231110,110900,836315770,2430,2435,2435,2430,1640
20231110,110800,832324455,2435,2430,2435,2430,6094
20231110,110700,817501025,2430,2425,2430,2425,1004
20231110,110600,815066300,2425,2425,2425,2425,800
20231110,110500,813126300,2425,2430,2430,2425,1021
20231110,110400,810650275,2430,2430,2430,2430,1325
20231110,110300,807430525,2430,2430,2430,2425,2322
20231110,110200,801793135,2430,2425,2430,2425,1418
20231110,110100,798354145,2420,2425,2425,2420,26
20231110,110000,798291195,2420,2420,2425,2420,2568
20231110,105900,792076520,2420,2420,2420,2420,0
20231110,105800,792076520,2420,2420,2420,2420,560
20231110,105700,790721320,2420,2420,2420,2420,2
20231110,105600,790716480,2420,2420,2420,2420,1
20231110,105500,790714060,2415,2420,2420,2415,509
20231110,105400,789484795,2415,2420,2420,2415,1879
20231110,105300,784946510,2420,2420,2420,2420,394
20231110,105200,783993030,2420,2420,2420,2420,21
20231110,105100,783942210,2420,2415,2420,2415,1623
20231110,105000,780022615,2415,2415,2415,2415,0
20231110,104900,780022615,2415,2415,2415,2415,6
20231110,104800,780008125,2410,2415,2415,2410,303
20231110,104700,779277880,2410,2415,2415,2410,2368
20231110,104600,773570415,2415,2415,2415,2415,7
20231110,104500,773553510,2410,2415,2415,2410,1035
20231110,104400,771059055,2410,2415,2415,2410,113
20231110,104300,770786665,2410,2415,2415,2410,21
20231110,104200,770735970,2415,2410,2415,2400,13756
20231110,104100,737689995,2405,2405,2410,2405,10238
20231110,104000,713067600,2410,2415,2415,2410,237
20231110,103900,712495555,2410,2410,2410,2410,1561
20231110,103800,708733545,2410,2410,2410,2410,81
20231110,103700,708538335,2410,2415,2415,2410,3
20231110,103600,708531095,2415,2410,2415,2410,3029
20231110,103500,701231185,2410,2415,2415,2410,505
20231110,103400,700014110,2410,2410,2410,2410,1000
20231110,103300,697604110,2415,2415,2415,2410,3198
20231110,103200,689896670,2420,2420,2420,2420,530
20231110,103100,688614070,2420,2415,2420,2410,321
20231110,103000,687839030,2415,2420,2420,2415,51
20231110,102900,687715860,2415,2415,2415,2410,1639
20231110,102800,683757725,2410,2415,2415,2410,90
20231110,102700,683540815,2410,2415,2415,2410,557
20231110,102600,682198345,2410,2410,2410,2410,534
20231110,102500,680911405,2410,2415,2415,2410,3016
20231110,102400,673642345,2415,2410,2415,2410,152
20231110,102300,673276020,2410,2415,2415,2410,195
20231110,102200,672805120,2420,2420,2420,2420,0
20231110,102100,672805120,2420,2420,2420,2420,3
20231110,102000,672797860,2420,2410,2420,2410,1063
20231110,101900,670232350,2410,2410,2410,2410,2050
20231110,101800,665291850,2410,2415,2415,2410,53
20231110,101700,665163860,2420,2420,2420,2405,19457
20231110,101600,618244715,2415,2415,2415,2415,0
20231110,101500,618244715,2415,2415,2420,2415,1703
20231110,101400,614131455,2415,2415,2415,2410,3845
20231110,101300,604846830,2415,2415,2415,2415,0
20231110,101200,604846830,2415,2425,2425,2415,1054
20231110,101100,602301160,2420,2425,2425,2420,1286
20231110,101000,599188040,2420,2420,2420,2420,505
20231110,100900,597965940,2420,2425,2425,2420,1899
20231110,100800,593370110,2425,2420,2430,2420,600
20231110,100700,591915600,2420,2420,2420,2420,2002
20231110,100600,587070760,2420,2415,2420,2415,187
20231110,100500,586619140,2415,2415,2415,2415,300
20231110,100400,585894640,2415,2415,2420,2410,1075
20231110,100300,583298635,2415,2420,2430,2415,626
20231110,100200,581785930,2420,2415,2420,2415,1402
20231110,100100,578395590,2415,2415,2415,2415,2250
20231110,100000,572961840,2420,2420,2420,2420,13
20231110,095900,572930380,2420,2420,2420,2415,2600
20231110,095800,566649880,2415,2420,2420,2415,54
20231110,095700,566519465,2425,2420,2425,2410,3135
20231110,095600,558951030,2420,2420,2420,2420,250
20231110,095500,558346030,2430,2420,2430,2420,470
20231110,095400,557208525,2420,2410,2420,2410,3050
20231110,095300,549857545,2405,2405,2420,2405,6607
20231110,095200,533963045,2405,2415,2415,2400,27498
20231110,095100,467791060,2420,2420,2420,2420,674
20231110,095000,466159980,2420,2425,2425,2420,225
20231110,094900,465615330,2425,2425,2425,2425,1
20231110,094800,465612905,2425,2420,2430,2415,4171
20231110,094700,455527125,2420,2430,2430,2420,650
20231110,094600,453952625,2430,2415,2430,2415,1071
20231110,094500,451353710,2415,2425,2425,2415,12488
20231110,094400,421142365,2420,2425,2435,2420,15449
20231110,094300,383679990,2425,2430,2430,2425,10014
20231110,094200,359364825,2430,2430,2430,2430,4581
20231110,094100,348232995,2435,2445,2445,2435,657
20231110,094000,346632030,2445,2435,2445,2435,4181
20231110,093900,336451095,2445,2440,2445,2435,1077
20231110,093800,333828390,2445,2440,2445,2440,5516
20231110,093700,320367795,2440,2445,2450,2440,2437
20231110,093600,314418260,2445,2440,2445,2440,2405
20231110,093500,308540420,2440,2440,2445,2440,634
20231110,093400,306993295,2440,2435,2440,2435,2420
20231110,093300,301100470,2440,2435,2445,2430,2558
20231110,093200,294870985,2445,2445,2445,2445,165
20231110,093100,294467560,2445,2430,2445,2430,823
20231110,093000,292467625,2430,2430,2450,2430,5201
20231110,092900,279816185,2430,2430,2430,2425,8308
20231110,092800,259637910,2435,2440,2440,2435,1269
20231110,092700,256547840,2440,2440,2440,2440,13
20231110,092600,256516120,2430,2435,2440,2430,2308
20231110,092500,250897640,2430,2435,2435,2430,5688
20231110,092400,237075290,2435,2435,2435,2430,1847
20231110,092300,232585885,2435,2430,2435,2430,2999
20231110,092200,225291465,2435,2430,2435,2430,6844
20231110,092100,208659195,2430,2435,2435,2430,5477
20231110,092000,195337430,2435,2445,2445,2430,16612
20231110,091900,154906775,2445,2450,2455,2445,3350
20231110,091800,146716000,2450,2450,2460,2450,5677
20231110,091700,132788750,2460,2455,2460,2445,12376
20231110,091600,102465010,2455,2455,2460,2455,3051
20231110,091500,94968795,2460,2460,2460,2455,1704
20231110,091400,90776975,2460,2465,2465,2460,3611
20231110,091300,81893445,2465,2465,2470,2465,1336
20231110,091200,78598275,2470,2470,2470,2465,1289
20231110,091100,75417045,2470,2475,2475,2470,1052
20231110,091000,72816875,2465,2465,2475,2460,1449
20231110,090900,69251090,2475,2480,2480,2465,2327
20231110,090800,63514740,2470,2480,2480,2470,1396
20231110,090700,60053170,2480,2475,2480,2470,1368
20231110,090600,56673920,2470,2485,2485,2470,413
20231110,090500,55653270,2485,2485,2485,2465,554
20231110,090400,54286385,2485,2475,2485,2470,217
20231110,090300,53750150,2465,2485,2490,2460,8679
20231110,090200,32272055,2500,2495,2505,2485,3613
20231110,090100,23275725,2495,2480,2495,2480,241
20231110,090000,22676850,2480,2475,2485,2475,7226