stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,194300,554680590,2420,2420,2420,2420,7349
20231108,194200,554680590,2420,2420,2420,2420,0
20231108,194100,554680590,2420,2420,2420,2420,0
20231108,194000,554680590,2420,2420,2420,2420,0
20231108,193900,554680590,2420,2420,2420,2420,0
20231108,193800,554680590,2420,2420,2420,2420,0
20231108,193700,554680590,2420,2420,2420,2420,0
20231108,193600,554680590,2420,2420,2420,2420,0
20231108,193500,554680590,2420,2420,2420,2420,0
20231108,193400,554680590,2420,2420,2420,2420,0
20231108,193300,554680590,2420,2420,2420,2420,0
20231108,193200,554680590,2420,2420,2420,2420,0
20231108,193100,554680590,2420,2420,2420,2420,0
20231108,193000,554680590,2420,2420,2420,2420,0
20231108,192900,554680590,2420,2420,2420,2420,0
20231108,192800,554680590,2420,2420,2420,2420,0
20231108,192700,554680590,2420,2420,2420,2420,0
20231108,192600,554680590,2420,2420,2420,2420,0
20231108,192500,554680590,2420,2420,2420,2420,0
20231108,192400,554680590,2420,2420,2420,2420,0
20231108,192300,554680590,2420,2420,2420,2420,0
20231108,192200,554680590,2420,2420,2420,2420,0
20231108,192100,554680590,2420,2420,2420,2420,0
20231108,192000,554680590,2420,2420,2420,2420,0
20231108,191900,554680590,2420,2420,2420,2420,0
20231108,191800,554680590,2420,2420,2420,2420,0
20231108,191700,554680590,2420,2420,2420,2420,0
20231108,191600,554680590,2420,2420,2420,2420,0
20231108,191500,554680590,2420,2420,2420,2420,0
20231108,191400,554680590,2420,2420,2420,2420,0
20231108,191300,554680590,2420,2420,2420,2420,7349
20231108,191200,554680590,2420,2420,2420,2420,0
20231108,191100,554680590,2420,2420,2420,2420,0
20231108,191000,554680590,2420,2420,2420,2420,0
20231108,190900,554680590,2420,2420,2420,2420,0
20231108,190800,554680590,2420,2420,2420,2420,0
20231108,190700,554680590,2420,2420,2420,2420,0
20231108,190600,554680590,2420,2420,2420,2420,0
20231108,190500,554680590,2420,2420,2420,2420,0
20231108,190400,554680590,2420,2420,2420,2420,0
20231108,190300,554680590,2420,2420,2420,2420,0
20231108,190200,554680590,2420,2420,2420,2420,0
20231108,190100,554680590,2420,2420,2420,2420,0
20231108,190000,554680590,2420,2420,2420,2420,0
20231108,185900,554680590,2420,2420,2420,2420,0
20231108,185800,554680590,2420,2420,2420,2420,0
20231108,185700,554680590,2420,2420,2420,2420,0
20231108,185600,554680590,2420,2420,2420,2420,0
20231108,185500,554680590,2420,2420,2420,2420,0
20231108,185400,554680590,2420,2420,2420,2420,0
20231108,185300,554680590,2420,2420,2420,2420,0
20231108,185200,554680590,2420,2420,2420,2420,0
20231108,185100,554680590,2420,2420,2420,2420,0
20231108,185000,554680590,2420,2420,2420,2420,0
20231108,184900,554680590,2420,2420,2420,2420,0
20231108,184800,554680590,2420,2420,2420,2420,0
20231108,184700,554680590,2420,2420,2420,2420,0
20231108,184600,554680590,2420,2420,2420,2420,0
20231108,184500,554680590,2420,2420,2420,2420,0
20231108,184400,554680590,2420,2420,2420,2420,0
20231108,184300,554680590,2420,2420,2420,2420,7349
20231108,184200,554680590,2420,2420,2420,2420,0
20231108,184100,554680590,2420,2420,2420,2420,0
20231108,184000,554680590,2420,2420,2420,2420,0
20231108,183900,554680590,2420,2420,2420,2420,0
20231108,183800,554680590,2420,2420,2420,2420,0
20231108,183700,554680590,2420,2420,2420,2420,0
20231108,183600,554680590,2420,2420,2420,2420,0
20231108,183500,554680590,2420,2420,2420,2420,0
20231108,183400,554680590,2420,2420,2420,2420,0
20231108,183300,554680590,2420,2420,2420,2420,0
20231108,183200,554680590,2420,2420,2420,2420,0
20231108,183100,554680590,2420,2420,2420,2420,0
20231108,183000,554680590,2420,2420,2420,2420,0
20231108,182900,554680590,2420,2420,2420,2420,0
20231108,182800,554680590,2420,2420,2420,2420,0
20231108,182700,554680590,2420,2420,2420,2420,0
20231108,182600,554680590,2420,2420,2420,2420,0
20231108,182500,554680590,2420,2420,2420,2420,0
20231108,182400,554680590,2420,2420,2420,2420,0
20231108,182300,554680590,2420,2420,2420,2420,0
20231108,182200,554680590,2420,2420,2420,2420,0
20231108,182100,554680590,2420,2420,2420,2420,0
20231108,182000,554680590,2420,2420,2420,2420,0
20231108,181900,554680590,2420,2420,2420,2420,0
20231108,181800,554680590,2420,2420,2420,2420,0
20231108,181700,554680590,2420,2420,2420,2420,0
20231108,181600,554680590,2420,2420,2420,2420,0
20231108,181500,554680590,2420,2420,2420,2420,0
20231108,181400,554680590,2420,2420,2420,2420,0
20231108,181300,554680590,2420,2420,2420,2420,7349
20231108,181200,554680590,2420,2420,2420,2420,0
20231108,181100,554680590,2420,2420,2420,2420,0
20231108,181000,554680590,2420,2420,2420,2420,0
20231108,180900,554680590,2420,2420,2420,2420,0
20231108,180800,554680590,2420,2420,2420,2420,0
20231108,180700,554680590,2420,2420,2420,2420,0
20231108,180600,554680590,2420,2420,2420,2420,0
20231108,180500,554680590,2420,2420,2420,2420,0
20231108,180400,554680590,2420,2420,2420,2420,0
20231108,180300,554680590,2420,2420,2420,2420,0
20231108,180200,554680590,2420,2420,2420,2420,0
20231108,180100,554680590,2420,2420,2420,2420,0
20231108,180000,554680590,2420,2420,2420,2420,0
20231108,175900,554680590,2420,2420,2420,2420,0
20231108,175800,554680590,2420,2420,2420,2420,0
20231108,175700,554680590,2420,2420,2420,2420,0
20231108,175600,554680590,2420,2420,2420,2420,0
20231108,175500,554680590,2420,2420,2420,2420,0
20231108,175400,554680590,2420,2420,2420,2420,0
20231108,175300,554680590,2420,2420,2420,2420,0
20231108,175200,554680590,2420,2420,2420,2420,0
20231108,175100,554680590,2420,2420,2420,2420,0
20231108,175000,554680590,2420,2420,2420,2420,0
20231108,174900,554680590,2420,2420,2420,2420,0
20231108,174800,554680590,2420,2420,2420,2420,0
20231108,174700,554680590,2420,2420,2420,2420,0
20231108,174600,554680590,2420,2420,2420,2420,0
20231108,174500,554680590,2420,2420,2420,2420,0
20231108,174400,554680590,2420,2420,2420,2420,0
20231108,174300,554680590,2420,2420,2420,2420,7349
20231108,174200,554680590,2420,2420,2420,2420,0
20231108,174100,554680590,2420,2420,2420,2420,0
20231108,174000,554680590,2420,2420,2420,2420,0
20231108,173900,554680590,2420,2420,2420,2420,0
20231108,173800,554680590,2420,2420,2420,2420,0
20231108,173700,554680590,2420,2420,2420,2420,0
20231108,173600,554680590,2420,2420,2420,2420,0
20231108,173500,554680590,2420,2420,2420,2420,0
20231108,173400,554680590,2420,2420,2420,2420,0
20231108,173300,554680590,2420,2420,2420,2420,0
20231108,173200,554680590,2420,2420,2420,2420,0
20231108,173100,554680590,2420,2420,2420,2420,0
20231108,173000,554680590,2420,2420,2420,2420,0
20231108,172900,554680590,2420,2420,2420,2420,0
20231108,172800,554680590,2420,2420,2420,2420,0
20231108,172700,554680590,2420,2420,2420,2420,0
20231108,172600,554680590,2420,2420,2420,2420,0
20231108,172500,554680590,2420,2420,2420,2420,0
20231108,172400,554680590,2420,2420,2420,2420,0
20231108,172300,554680590,2420,2420,2420,2420,0
20231108,172200,554680590,2420,2420,2420,2420,0
20231108,172100,554680590,2420,2420,2420,2420,0
20231108,172000,554680590,2420,2420,2420,2420,0
20231108,171900,554680590,2420,2420,2420,2420,0
20231108,171800,554680590,2420,2420,2420,2420,0
20231108,171700,554680590,2420,2420,2420,2420,0
20231108,171600,554680590,2420,2420,2420,2420,0
20231108,171500,554680590,2420,2420,2420,2420,0
20231108,171400,554680590,2420,2420,2420,2420,0
20231108,171300,554680590,2420,2420,2420,2420,7349
20231108,171200,554680590,2420,2420,2420,2420,0
20231108,171100,554680590,2420,2420,2420,2420,0
20231108,171000,554680590,2420,2420,2420,2420,0
20231108,170900,554680590,2420,2420,2420,2420,0
20231108,170800,554680590,2420,2420,2420,2420,0
20231108,170700,554680590,2420,2420,2420,2420,0
20231108,170600,554680590,2420,2420,2420,2420,0
20231108,170500,554680590,2420,2420,2420,2420,0
20231108,170400,554680590,2420,2420,2420,2420,0
20231108,170300,554680590,2420,2420,2420,2420,0
20231108,170200,554680590,2420,2420,2420,2420,0
20231108,170100,554680590,2420,2420,2420,2420,0
20231108,170000,554680590,2420,2420,2420,2420,0
20231108,165900,554680590,2420,2420,2420,2420,0
20231108,165800,554680590,2420,2420,2420,2420,0
20231108,165700,554680590,2420,2420,2420,2420,0
20231108,165600,554680590,2420,2420,2420,2420,0
20231108,165500,554680590,2420,2420,2420,2420,0
20231108,165400,554680590,2420,2420,2420,2420,0
20231108,165300,554680590,2420,2420,2420,2420,0
20231108,165200,554680590,2420,2420,2420,2420,0
20231108,165100,554680590,2420,2420,2420,2420,0
20231108,165000,554680590,2420,2420,2420,2420,0
20231108,164900,554680590,2420,2420,2420,2420,0
20231108,164800,554680590,2420,2420,2420,2420,0
20231108,164700,554680590,2420,2420,2420,2420,0
20231108,164600,554680590,2420,2420,2420,2420,0
20231108,164500,554680590,2420,2420,2420,2420,0
20231108,164400,554680590,2420,2420,2420,2420,0
20231108,164300,554680590,2420,2420,2420,2420,7349
20231108,164200,554680590,2420,2420,2420,2420,0
20231108,164100,554680590,2420,2420,2420,2420,0
20231108,164000,554680590,2420,2420,2420,2420,0
20231108,163900,554680590,2420,2420,2420,2420,0
20231108,163800,554680590,2420,2420,2420,2420,0
20231108,163700,554680590,2420,2420,2420,2420,0
20231108,163600,554680590,2420,2420,2420,2420,0
20231108,163500,554680590,2420,2420,2420,2420,0
20231108,163400,554680590,2420,2420,2420,2420,0
20231108,163300,554680590,2420,2420,2420,2420,0
20231108,163200,554680590,2420,2420,2420,2420,0
20231108,163100,554680590,2420,2420,2420,2420,0
20231108,163000,554680590,2420,2420,2420,2420,0
20231108,162900,554680590,2420,2420,2420,2420,0
20231108,162800,554680590,2420,2420,2420,2420,0
20231108,162700,554680590,2420,2420,2420,2420,0
20231108,162600,554680590,2420,2420,2420,2420,0
20231108,162500,554680590,2420,2420,2420,2420,0
20231108,162400,554680590,2420,2420,2420,2420,0
20231108,162300,554680590,2420,2420,2420,2420,0
20231108,162200,554680590,2420,2420,2420,2420,0
20231108,162100,554680590,2420,2420,2420,2420,0
20231108,162000,554680590,2420,2420,2420,2420,0
20231108,161900,554680590,2420,2420,2420,2420,0
20231108,161800,554680590,2420,2420,2420,2420,0
20231108,161700,554680590,2420,2420,2420,2420,0
20231108,161600,554680590,2420,2420,2420,2420,0
20231108,161500,554680590,2420,2420,2420,2420,0
20231108,161400,554680590,2420,2420,2420,2420,0
20231108,161300,554680590,2420,2420,2420,2420,7349
20231108,161200,554680590,2420,2420,2420,2420,0
20231108,161100,554680590,2420,2420,2420,2420,0
20231108,161000,554680590,2420,2420,2420,2420,0
20231108,160900,554680590,2420,2420,2420,2420,0
20231108,160800,554680590,2420,2420,2420,2420,0
20231108,160700,554680590,2420,2420,2420,2420,0
20231108,160600,554680590,2420,2420,2420,2420,0
20231108,160500,554680590,2420,2420,2420,2420,0
20231108,160400,554680590,2420,2420,2420,2420,0
20231108,160300,554680590,2420,2420,2420,2420,0
20231108,160200,554680590,2420,2420,2420,2420,0
20231108,160100,554680590,2420,2420,2420,2420,0
20231108,160000,554680590,2420,2420,2420,2420,0
20231108,155900,554680590,2420,2420,2420,2420,0
20231108,155800,554680590,2420,2420,2420,2420,0
20231108,155700,554680590,2420,2420,2420,2420,0
20231108,155600,554680590,2420,2420,2420,2420,0
20231108,155500,554680590,2420,2420,2420,2420,0
20231108,155400,554680590,2420,2420,2420,2420,0
20231108,155300,554680590,2420,2420,2420,2420,0
20231108,155200,554680590,2420,2420,2420,2420,0
20231108,155100,554680590,2420,2420,2420,2420,0
20231108,155000,554680590,2420,2420,2420,2420,0
20231108,154900,554680590,2420,2420,2420,2420,0
20231108,154800,554680590,2420,2420,2420,2420,0
20231108,154700,554680590,2420,2420,2420,2420,0
20231108,154600,554680590,2420,2420,2420,2420,0
20231108,154500,554680590,2420,2420,2420,2420,0
20231108,154400,554680590,2420,2420,2420,2420,0
20231108,154300,554680590,2420,2420,2420,2420,7349
20231108,154200,554680590,2420,2420,2420,2420,0
20231108,154100,554680590,2420,2420,2420,2420,0
20231108,154000,554680590,2420,2420,2420,2420,0
20231108,153900,554680590,2420,2420,2420,2420,0
20231108,153800,554680590,2420,2420,2420,2420,0
20231108,153700,554680590,2420,2420,2420,2420,0
20231108,153600,554680590,2420,2420,2420,2420,0
20231108,153500,554680590,2420,2420,2420,2420,0
20231108,153400,554680590,2420,2420,2420,2420,0
20231108,153300,554680590,2420,2420,2420,2420,0
20231108,153200,554680590,2420,2420,2420,2420,0
20231108,153100,554680590,2420,2420,2420,2420,0
20231108,153000,554680590,2420,2420,2420,2420,7349
20231108,152900,536896010,2415,2415,2415,2415,0
20231108,152800,536896010,2415,2415,2415,2415,0
20231108,152700,536896010,2415,2415,2415,2415,0
20231108,152600,536896010,2415,2415,2415,2415,0
20231108,152500,536896010,2415,2415,2415,2415,0
20231108,152400,536896010,2415,2415,2415,2415,0
20231108,152300,536896010,2415,2415,2415,2415,0
20231108,152200,536896010,2415,2415,2415,2415,0
20231108,152100,536896010,2415,2415,2415,2415,0
20231108,152000,536896010,2415,2415,2415,2415,0
20231108,151900,536896010,2415,2410,2415,2410,16
20231108,151800,536857395,2415,2415,2415,2415,230
20231108,151700,536301945,2420,2420,2420,2415,60
20231108,151600,536156770,2415,2420,2420,2415,224
20231108,151500,535614730,2420,2420,2420,2420,50
20231108,151400,535493730,2420,2420,2420,2420,24
20231108,151300,535435650,2415,2415,2415,2415,11
20231108,151200,535409085,2415,2420,2420,2415,774
20231108,151100,533539850,2420,2415,2420,2415,55
20231108,151000,533407015,2415,2415,2415,2410,295
20231108,150900,532695545,2415,2415,2415,2415,0
20231108,150800,532695545,2415,2415,2415,2405,142
20231108,150700,532353605,2415,2415,2415,2415,2
20231108,150600,532348775,2405,2410,2410,2405,2512
20231108,150500,526300805,2415,2410,2415,2410,60
20231108,150400,526155910,2410,2410,2410,2410,301
20231108,150300,525430500,2420,2420,2420,2420,0
20231108,150200,525430500,2420,2420,2420,2420,0
20231108,150100,525430500,2420,2420,2420,2420,0
20231108,150000,525430500,2420,2420,2420,2420,0
20231108,145900,525430500,2420,2420,2420,2415,196
20231108,145800,524957150,2415,2415,2415,2415,1
20231108,145700,524954735,2420,2410,2420,2410,5
20231108,145600,524942675,2410,2410,2410,2410,5
20231108,145500,524930625,2420,2420,2420,2420,1
20231108,145400,524928205,2410,2410,2410,2410,20
20231108,145300,524880005,2420,2420,2420,2420,0
20231108,145200,524880005,2420,2420,2420,2415,201
20231108,145100,524394085,2420,2420,2420,2420,2
20231108,145000,524389245,2410,2415,2425,2410,1260
20231108,144900,521341205,2415,2415,2415,2415,1
20231108,144800,521338790,2420,2415,2420,2415,4
20231108,144700,521329125,2415,2420,2420,2415,33
20231108,144600,521249425,2415,2425,2425,2415,60
20231108,144500,521104515,2420,2420,2420,2420,827
20231108,144400,519103175,2425,2425,2425,2425,0
20231108,144300,519103175,2425,2425,2425,2425,0
20231108,144200,519103175,2425,2415,2425,2415,5
20231108,144100,519091090,2415,2415,2415,2415,186
20231108,144000,518641900,2415,2415,2415,2415,264
20231108,143900,518004340,2415,2415,2425,2415,1123
20231108,143800,515292245,2425,2415,2425,2415,16
20231108,143700,515253595,2425,2425,2425,2425,0
20231108,143600,515253595,2425,2425,2425,2425,0
20231108,143500,515253595,2425,2425,2425,2425,0
20231108,143400,515253595,2425,2425,2425,2425,0
20231108,143300,515253595,2425,2420,2425,2420,781
20231108,143200,513363515,2430,2430,2430,2430,879
20231108,143100,511227545,2430,2430,2430,2430,0
20231108,143000,511227545,2430,2420,2430,2420,3
20231108,142900,511220275,2420,2420,2420,2420,168
20231108,142800,510813715,2430,2430,2430,2430,391
20231108,142700,509863585,2425,2430,2430,2425,2
20231108,142600,509858730,2420,2420,2420,2420,0
20231108,142500,509858730,2420,2430,2430,2420,550
20231108,142400,508526815,2425,2425,2425,2425,1
20231108,142300,508524390,2435,2430,2435,2430,2
20231108,142200,508519525,2435,2420,2435,2420,5
20231108,142100,508507410,2430,2435,2435,2430,2279
20231108,142000,502969430,2430,2425,2430,2425,4
20231108,141900,502959725,2435,2435,2435,2435,2
20231108,141800,502954855,2415,2420,2420,2415,2071
20231108,141700,497947960,2435,2435,2435,2435,100
20231108,141600,497704460,2435,2435,2435,2435,10
20231108,141500,497680110,2435,2435,2435,2435,1
20231108,141400,497677675,2420,2420,2420,2420,10
20231108,141300,497653475,2435,2420,2435,2420,5
20231108,141200,497641360,2420,2430,2430,2420,208
20231108,141100,497137980,2420,2420,2420,2420,3
20231108,141000,497130720,2430,2430,2430,2430,1
20231108,140900,497128290,2415,2420,2420,2415,1000
20231108,140800,494712650,2430,2430,2430,2430,1
20231108,140700,494710220,2420,2420,2420,2420,0
20231108,140600,494710220,2420,2425,2425,2420,600
20231108,140500,493258125,2425,2425,2425,2425,87
20231108,140400,493047150,2435,2435,2435,2435,0
20231108,140300,493047150,2435,2435,2435,2435,4
20231108,140200,493037410,2435,2435,2435,2435,1
20231108,140100,493034975,2435,2435,2435,2435,0
20231108,140000,493034975,2435,2435,2435,2435,0
20231108,135900,493034975,2435,2430,2435,2430,4
20231108,135800,493025245,2425,2425,2425,2425,0
20231108,135700,493025245,2425,2425,2425,2425,0
20231108,135600,493025245,2425,2425,2425,2425,90
20231108,135500,492806995,2440,2440,2440,2440,1
20231108,135400,492804555,2440,2440,2440,2440,0
20231108,135300,492804555,2440,2440,2440,2440,0
20231108,135200,492804555,2440,2440,2440,2440,1356
20231108,135100,489495915,2440,2420,2440,2420,2543
20231108,135000,483319230,2425,2425,2425,2425,0
20231108,134900,483319230,2425,2425,2425,2425,1
20231108,134800,483316805,2420,2420,2420,2420,317
20231108,134700,482549665,2425,2425,2425,2425,1
20231108,134600,482547240,2420,2420,2420,2420,300
20231108,134500,481821240,2425,2425,2425,2425,0
20231108,134400,481821240,2425,2425,2425,2425,1
20231108,134300,481818815,2425,2425,2425,2425,1
20231108,134200,481816390,2425,2430,2430,2425,16
20231108,134100,481777565,2430,2430,2430,2430,2
20231108,134000,481772705,2435,2435,2435,2435,0
20231108,133900,481772705,2435,2435,2435,2435,1
20231108,133800,481770270,2430,2430,2430,2430,108
20231108,133700,481507830,2430,2425,2430,2400,7587
20231108,133600,463243440,2435,2430,2435,2430,129
20231108,133500,462929470,2440,2440,2440,2440,0
20231108,133400,462929470,2440,2440,2440,2440,0
20231108,133300,462929470,2440,2440,2440,2430,27
20231108,133200,462863700,2440,2440,2440,2440,0
20231108,133100,462863700,2440,2440,2440,2440,0
20231108,133000,462863700,2440,2435,2440,2435,12
20231108,132900,462834475,2440,2440,2440,2440,0
20231108,132800,462834475,2440,2440,2440,2440,1
20231108,132700,462832035,2435,2435,2435,2435,763
20231108,132600,460974130,2435,2435,2435,2435,0
20231108,132500,460974130,2435,2435,2435,2435,101
20231108,132400,460728195,2430,2430,2430,2430,9
20231108,132300,460706325,2430,2430,2430,2430,0
20231108,132200,460706325,2430,2430,2430,2430,1
20231108,132100,460703895,2420,2420,2420,2420,123
20231108,132000,460406235,2430,2430,2430,2430,0
20231108,131900,460406235,2430,2430,2430,2430,500
20231108,131800,459191235,2420,2420,2420,2420,0
20231108,131700,459191235,2420,2430,2430,2420,3
20231108,131600,459183965,2420,2420,2420,2420,684
20231108,131500,457528685,2420,2420,2420,2420,47
20231108,131400,457414945,2430,2430,2430,2430,51
20231108,131300,457291015,2430,2430,2430,2430,6
20231108,131200,457276435,2435,2435,2435,2435,1
20231108,131100,457274000,2420,2420,2420,2420,10
20231108,131000,457249800,2420,2435,2435,2420,3
20231108,130900,457242525,2425,2425,2425,2425,55
20231108,130800,457109150,2430,2430,2430,2430,550
20231108,130700,455772650,2430,2430,2430,2430,6
20231108,130600,455758070,2430,2430,2430,2430,81
20231108,130500,455561240,2430,2430,2430,2430,1
20231108,130400,455558810,2430,2440,2440,2430,5088
20231108,130300,443183505,2440,2440,2440,2440,0
20231108,130200,443183505,2440,2440,2440,2440,628
20231108,130100,441651185,2440,2440,2440,2440,0
20231108,130000,441651185,2440,2440,2440,2440,1016
20231108,125900,439172145,2440,2440,2440,2440,100
20231108,125800,438928145,2440,2435,2440,2435,182
20231108,125700,438484495,2435,2435,2435,2435,326
20231108,125600,437690685,2440,2440,2440,2440,0
20231108,125500,437690685,2440,2440,2440,2440,0
20231108,125400,437690685,2440,2440,2440,2440,1
20231108,125300,437688245,2435,2440,2440,2435,118
20231108,125200,437400405,2440,2440,2440,2440,305
20231108,125100,436656205,2440,2440,2440,2440,0
20231108,125000,436656205,2440,2440,2440,2435,825
20231108,124900,434644715,2440,2440,2440,2440,868
20231108,124800,432526795,2440,2430,2440,2430,6
20231108,124700,432512195,2430,2435,2435,2430,559
20231108,124600,431151130,2440,2440,2440,2440,3
20231108,124500,431143810,2435,2435,2440,2435,892
20231108,124400,428971785,2440,2430,2440,2430,516
20231108,124300,427715395,2430,2430,2430,2430,0
20231108,124200,427715395,2430,2430,2430,2430,0
20231108,124100,427715395,2430,2430,2430,2430,2011
20231108,124000,422828665,2430,2430,2430,2430,26
20231108,123900,422765485,2430,2420,2430,2420,53
20231108,123800,422637215,2420,2420,2420,2420,0
20231108,123700,422637215,2420,2420,2420,2420,0
20231108,123600,422637215,2420,2420,2420,2420,0
20231108,123500,422637215,2420,2420,2420,2420,961
20231108,123400,420311595,2420,2420,2420,2420,1
20231108,123300,420309175,2420,2420,2420,2420,10
20231108,123200,420284975,2420,2420,2420,2420,2
20231108,123100,420280135,2415,2415,2415,2415,2750
20231108,123000,413638885,2415,2410,2415,2410,493
20231108,122900,412448405,2420,2420,2420,2420,0
20231108,122800,412448405,2420,2420,2420,2420,0
20231108,122700,412448405,2420,2420,2420,2420,0
20231108,122600,412448405,2420,2420,2420,2420,1036
20231108,122500,409941285,2430,2425,2430,2425,176
20231108,122400,409514375,2425,2425,2425,2425,1
20231108,122300,409511950,2420,2420,2420,2420,1000
20231108,122200,407091950,2430,2430,2430,2430,0
20231108,122100,407091950,2430,2430,2430,2430,0
20231108,122000,407091950,2430,2420,2430,2420,409
20231108,121900,406101170,2430,2430,2430,2430,0
20231108,121800,406101170,2430,2430,2430,2430,0
20231108,121700,406101170,2430,2430,2430,2430,0
20231108,121600,406101170,2430,2425,2430,2425,126
20231108,121500,405795615,2430,2430,2430,2430,0
20231108,121400,405795615,2430,2430,2430,2430,7
20231108,121300,405778605,2430,2430,2430,2430,1
20231108,121200,405776175,2430,2430,2430,2425,143
20231108,121100,405429380,2435,2430,2435,2430,413
20231108,121000,404425765,2435,2435,2435,2435,0
20231108,120900,404425765,2435,2435,2435,2435,0
20231108,120800,404425765,2435,2435,2435,2435,0
20231108,120700,404425765,2435,2430,2435,2430,5
20231108,120600,404413600,2435,2435,2435,2435,0
20231108,120500,404413600,2435,2435,2435,2435,0
20231108,120400,404413600,2435,2435,2435,2435,0
20231108,120300,404413600,2435,2430,2435,2430,24
20231108,120200,404355230,2435,2430,2435,2430,2066
20231108,120100,399334845,2430,2430,2430,2430,0
20231108,120000,399334845,2430,2430,2430,2430,69
20231108,115900,399167175,2430,2430,2430,2430,1054
20231108,115800,396605955,2430,2420,2430,2420,177
20231108,115700,396177605,2425,2425,2425,2425,0
20231108,115600,396177605,2425,2420,2425,2420,2105
20231108,115500,391082870,2425,2425,2425,2425,0
20231108,115400,391082870,2425,2425,2425,2425,0
20231108,115300,391082870,2425,2425,2425,2425,1
20231108,115200,391080445,2410,2415,2415,2410,139
20231108,115100,390745110,2420,2420,2420,2420,47
20231108,115000,390631370,2420,2420,2420,2420,0
20231108,114900,390631370,2420,2420,2420,2420,512
20231108,114800,389392330,2420,2420,2420,2420,100
20231108,114700,389150330,2425,2425,2425,2425,0
20231108,114600,389150330,2425,2425,2425,2425,0
20231108,114500,389150330,2425,2425,2425,2425,1
20231108,114400,389147905,2415,2415,2415,2415,4
20231108,114300,389138245,2415,2415,2415,2415,10
20231108,114200,389114095,2420,2420,2420,2420,155
20231108,114100,388738995,2420,2420,2420,2420,216
20231108,114000,388216275,2420,2420,2420,2420,0
20231108,113900,388216275,2420,2425,2425,2420,45
20231108,113800,388107365,2425,2425,2425,2425,1
20231108,113700,388104940,2425,2425,2425,2425,35
20231108,113600,388020065,2430,2430,2430,2430,8
20231108,113500,388000625,2430,2430,2430,2430,0
20231108,113400,388000625,2430,2430,2430,2430,20
20231108,113300,387952025,2435,2435,2435,2435,0
20231108,113200,387952025,2435,2415,2435,2415,453
20231108,113100,386851910,2420,2420,2420,2420,0
20231108,113000,386851910,2420,2425,2425,2420,545
20231108,112900,385532635,2425,2425,2425,2425,53
20231108,112800,385404110,2425,2430,2430,2425,28
20231108,112700,385336075,2430,2430,2430,2430,0
20231108,112600,385336075,2430,2430,2430,2430,1710
20231108,112500,381180775,2430,2430,2430,2430,23
20231108,112400,381124885,2430,2435,2435,2430,3
20231108,112300,381117585,2435,2435,2435,2435,0
20231108,112200,381117585,2435,2435,2435,2435,0
20231108,112100,381117585,2435,2430,2435,2420,1688
20231108,112000,377017105,2430,2430,2430,2430,1
20231108,111900,377014675,2435,2435,2435,2435,21
20231108,111800,376963540,2435,2435,2435,2435,0
20231108,111700,376963540,2435,2435,2435,2435,0
20231108,111600,376963540,2435,2435,2435,2435,1
20231108,111500,376961105,2435,2435,2435,2435,0
20231108,111400,376961105,2435,2435,2435,2435,34
20231108,111300,376878315,2435,2435,2435,2435,212
20231108,111200,376362095,2435,2435,2435,2435,127
20231108,111100,376052850,2435,2430,2435,2430,1137
20231108,111000,373284260,2430,2420,2430,2420,5090
20231108,110900,360943260,2420,2420,2420,2420,0
20231108,110800,360943260,2420,2420,2420,2420,0
20231108,110700,360943260,2420,2420,2420,2420,395
20231108,110600,359987360,2420,2420,2420,2420,0
20231108,110500,359987360,2420,2420,2420,2420,0
20231108,110400,359987360,2420,2420,2420,2420,2
20231108,110300,359982520,2425,2425,2425,2425,2623
20231108,110200,353621745,2425,2425,2425,2425,53
20231108,110100,353493220,2430,2430,2430,2430,0
20231108,110000,353493220,2430,2420,2430,2420,503
20231108,105900,352275930,2420,2420,2420,2420,800
20231108,105800,350339930,2420,2420,2420,2420,0
20231108,105700,350339930,2420,2420,2420,2420,13
20231108,105600,350308470,2425,2425,2425,2425,31
20231108,105500,350233295,2420,2420,2420,2420,0
20231108,105400,350233295,2420,2420,2420,2420,97
20231108,105300,349998555,2420,2420,2420,2415,749
20231108,105200,348188850,2420,2430,2430,2420,532
20231108,105100,346901380,2435,2430,2435,2430,441
20231108,105000,345828060,2435,2425,2445,2425,10703
20231108,104900,319783990,2425,2425,2425,2425,4
20231108,104800,319774290,2425,2415,2425,2415,1187
20231108,104700,316902965,2415,2415,2415,2415,0
20231108,104600,316902965,2415,2415,2415,2415,8
20231108,104500,316883645,2415,2415,2415,2415,1
20231108,104400,316881230,2410,2410,2410,2410,0
20231108,104300,316881230,2410,2415,2415,2410,581
20231108,104200,315480995,2415,2415,2415,2415,1788
20231108,104100,311162975,2415,2415,2415,2415,54
20231108,104000,311032565,2400,2405,2405,2400,50
20231108,103900,310912540,2415,2415,2415,2415,0
20231108,103800,310912540,2415,2415,2415,2415,1
20231108,103700,310910125,2415,2415,2415,2415,1
20231108,103600,310907710,2415,2415,2415,2415,0
20231108,103500,310907710,2415,2410,2415,2410,2
20231108,103400,310902885,2395,2410,2410,2395,207
20231108,103300,310405115,2400,2400,2400,2400,657
20231108,103200,308828315,2410,2410,2410,2410,0
20231108,103100,308828315,2410,2410,2410,2410,0
20231108,103000,308828315,2410,2410,2410,2410,1
20231108,102900,308825905,2405,2410,2410,2405,53
20231108,102800,308698370,2410,2410,2410,2410,200
20231108,102700,308216370,2410,2410,2410,2410,1
20231108,102600,308213960,2405,2405,2405,2405,0
20231108,102500,308213960,2405,2405,2410,2405,1167
20231108,102400,305405840,2410,2405,2410,2405,2
20231108,102300,305401025,2405,2405,2405,2395,15153
20231108,102200,269094455,2405,2405,2405,2405,93
20231108,102100,268870790,2415,2415,2415,2415,0
20231108,102000,268870790,2415,2415,2415,2405,123
20231108,101900,268574865,2400,2405,2405,2400,351
20231108,101800,267732170,2415,2415,2415,2415,40
20231108,101700,267635570,2400,2405,2415,2400,2018
20231108,101600,262781815,2400,2410,2410,2400,351
20231108,101500,261939400,2415,2415,2415,2415,1
20231108,101400,261936985,2415,2415,2415,2415,4
20231108,101300,261927325,2415,2415,2415,2400,10
20231108,101200,261903190,2400,2400,2400,2400,2366
20231108,101100,256224790,2400,2410,2410,2400,259
20231108,101000,255601650,2410,2410,2410,2410,24
20231108,100900,255543810,2410,2415,2420,2410,325
20231108,100800,254760405,2410,2410,2410,2410,0
20231108,100700,254760405,2410,2410,2410,2410,407
20231108,100600,253779535,2410,2410,2410,2410,155
20231108,100500,253405985,2410,2410,2410,2410,1
20231108,100400,253403575,2420,2420,2420,2420,360
20231108,100300,252532375,2420,2410,2420,2400,5441
20231108,100200,239439345,2415,2405,2415,2405,30
20231108,100100,239366915,2405,2415,2415,2405,63
20231108,100000,239214870,2415,2420,2420,2415,620
20231108,095900,237714475,2420,2420,2420,2420,448
20231108,095800,236630315,2400,2415,2415,2400,1274
20231108,095700,233561380,2420,2415,2420,2415,170
20231108,095600,233150005,2420,2420,2420,2420,57
20231108,095500,233012065,2415,2415,2415,2415,232
20231108,095400,232451785,2415,2415,2415,2415,341
20231108,095300,231628270,2425,2425,2425,2425,1
20231108,095200,231625845,2420,2425,2425,2420,96
20231108,095100,231393170,2425,2415,2425,2415,4147
20231108,095000,221368720,2410,2405,2410,2395,4483
20231108,094900,210610055,2400,2415,2415,2400,3806
20231108,094800,201453855,2415,2420,2420,2415,518
20231108,094700,200202810,2425,2425,2425,2420,701
20231108,094600,198502890,2425,2425,2425,2425,200
20231108,094500,198017890,2425,2425,2425,2420,251
20231108,094400,197410215,2425,2425,2425,2425,1
20231108,094300,197407790,2415,2415,2425,2415,3554
20231108,094200,188805475,2415,2415,2420,2415,742
20231108,094100,187012425,2415,2415,2420,2415,4336
20231108,094000,176540980,2415,2405,2415,2405,132
20231108,093900,176222500,2400,2405,2405,2400,1035
20231108,093800,173738235,2415,2405,2415,2405,1030
20231108,093700,171261075,2415,2415,2415,2400,5
20231108,093600,171249025,2405,2405,2405,2405,4527
20231108,093500,160361590,2415,2410,2415,2405,833
20231108,093400,158354800,2415,2415,2415,2415,122
20231108,093300,158060170,2410,2410,2410,2410,738
20231108,093200,156281590,2410,2410,2415,2410,947
20231108,093100,153998665,2410,2410,2415,2410,2001
20231108,093000,149176250,2410,2400,2415,2400,2717
20231108,092900,142628080,2410,2410,2410,2410,102
20231108,092800,142382260,2410,2410,2410,2410,100
20231108,092700,142141260,2410,2405,2410,2395,2157
20231108,092600,136964520,2400,2400,2400,2400,503
20231108,092500,135757320,2400,2405,2405,2400,207
20231108,092400,135260510,2405,2395,2405,2395,890
20231108,092300,133120210,2400,2405,2405,2400,3009
20231108,092200,125890255,2420,2410,2420,2410,1029
20231108,092100,123407645,2420,2425,2425,2410,1559
20231108,092000,119648715,2425,2420,2425,2405,2710
20231108,091900,113103705,2420,2410,2420,2405,1651
20231108,091800,109114160,2405,2410,2415,2405,974
20231108,091700,106763630,2400,2400,2410,2400,17
20231108,091600,106722820,2410,2410,2410,2405,1416
20231108,091500,103316400,2410,2405,2415,2405,523
20231108,091400,102057430,2405,2415,2415,2405,86
20231108,091300,101849750,2420,2400,2425,2400,6544
20231108,091200,86038340,2400,2410,2410,2400,671
20231108,091100,84424135,2400,2400,2410,2400,4543
20231108,091000,73503125,2395,2390,2395,2390,3567
20231108,090900,64977895,2390,2390,2400,2385,3379
20231108,090800,56897575,2400,2400,2400,2400,24
20231108,090700,56839975,2400,2395,2400,2390,112
20231108,090600,56572185,2400,2400,2400,2400,1
20231108,090500,56569785,2390,2400,2400,2390,3731
20231108,090400,47635915,2400,2385,2400,2370,7345
20231108,090300,30145475,2385,2385,2395,2385,964
20231108,090200,27843775,2370,2375,2380,2370,1689
20231108,090100,23834290,2370,2385,2390,2370,1642
20231108,090000,19936465,2370,2365,2390,2365,8423