stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,195700,2070952185,2230,2230,2230,2230,13920
20231103,195600,2070952185,2230,2230,2230,2230,0
20231103,195500,2070952185,2230,2230,2230,2230,0
20231103,195400,2070952185,2230,2230,2230,2230,0
20231103,195300,2070952185,2230,2230,2230,2230,0
20231103,195200,2070952185,2230,2230,2230,2230,0
20231103,195100,2070952185,2230,2230,2230,2230,0
20231103,195000,2070952185,2230,2230,2230,2230,0
20231103,194900,2070952185,2230,2230,2230,2230,0
20231103,194800,2070952185,2230,2230,2230,2230,0
20231103,194700,2070952185,2230,2230,2230,2230,0
20231103,194600,2070952185,2230,2230,2230,2230,0
20231103,194500,2070952185,2230,2230,2230,2230,0
20231103,194400,2070952185,2230,2230,2230,2230,0
20231103,194300,2070952185,2230,2230,2230,2230,0
20231103,194200,2070952185,2230,2230,2230,2230,0
20231103,194100,2070952185,2230,2230,2230,2230,0
20231103,194000,2070952185,2230,2230,2230,2230,0
20231103,193900,2070952185,2230,2230,2230,2230,0
20231103,193800,2070952185,2230,2230,2230,2230,0
20231103,193700,2070952185,2230,2230,2230,2230,0
20231103,193600,2070952185,2230,2230,2230,2230,0
20231103,193500,2070952185,2230,2230,2230,2230,0
20231103,193400,2070952185,2230,2230,2230,2230,0
20231103,193300,2070952185,2230,2230,2230,2230,0
20231103,193200,2070952185,2230,2230,2230,2230,0
20231103,193100,2070952185,2230,2230,2230,2230,0
20231103,193000,2070952185,2230,2230,2230,2230,0
20231103,192900,2070952185,2230,2230,2230,2230,0
20231103,192800,2070952185,2230,2230,2230,2230,0
20231103,192700,2070952185,2230,2230,2230,2230,13920
20231103,192600,2070952185,2230,2230,2230,2230,0
20231103,192500,2070952185,2230,2230,2230,2230,0
20231103,192400,2070952185,2230,2230,2230,2230,0
20231103,192300,2070952185,2230,2230,2230,2230,0
20231103,192200,2070952185,2230,2230,2230,2230,0
20231103,192100,2070952185,2230,2230,2230,2230,0
20231103,192000,2070952185,2230,2230,2230,2230,0
20231103,191900,2070952185,2230,2230,2230,2230,0
20231103,191800,2070952185,2230,2230,2230,2230,0
20231103,191700,2070952185,2230,2230,2230,2230,0
20231103,191600,2070952185,2230,2230,2230,2230,0
20231103,191500,2070952185,2230,2230,2230,2230,0
20231103,191400,2070952185,2230,2230,2230,2230,0
20231103,191300,2070952185,2230,2230,2230,2230,0
20231103,191200,2070952185,2230,2230,2230,2230,0
20231103,191100,2070952185,2230,2230,2230,2230,0
20231103,191000,2070952185,2230,2230,2230,2230,0
20231103,190900,2070952185,2230,2230,2230,2230,0
20231103,190800,2070952185,2230,2230,2230,2230,0
20231103,190700,2070952185,2230,2230,2230,2230,0
20231103,190600,2070952185,2230,2230,2230,2230,0
20231103,190500,2070952185,2230,2230,2230,2230,0
20231103,190400,2070952185,2230,2230,2230,2230,0
20231103,190300,2070952185,2230,2230,2230,2230,0
20231103,190200,2070952185,2230,2230,2230,2230,0
20231103,190100,2070952185,2230,2230,2230,2230,0
20231103,190000,2070952185,2230,2230,2230,2230,0
20231103,185900,2070952185,2230,2230,2230,2230,0
20231103,185800,2070952185,2230,2230,2230,2230,0
20231103,185700,2070952185,2230,2230,2230,2230,13920
20231103,185600,2070952185,2230,2230,2230,2230,0
20231103,185500,2070952185,2230,2230,2230,2230,0
20231103,185400,2070952185,2230,2230,2230,2230,0
20231103,185300,2070952185,2230,2230,2230,2230,0
20231103,185200,2070952185,2230,2230,2230,2230,0
20231103,185100,2070952185,2230,2230,2230,2230,0
20231103,185000,2070952185,2230,2230,2230,2230,0
20231103,184900,2070952185,2230,2230,2230,2230,0
20231103,184800,2070952185,2230,2230,2230,2230,0
20231103,184700,2070952185,2230,2230,2230,2230,0
20231103,184600,2070952185,2230,2230,2230,2230,0
20231103,184500,2070952185,2230,2230,2230,2230,0
20231103,184400,2070952185,2230,2230,2230,2230,0
20231103,184300,2070952185,2230,2230,2230,2230,0
20231103,184200,2070952185,2230,2230,2230,2230,0
20231103,184100,2070952185,2230,2230,2230,2230,0
20231103,184000,2070952185,2230,2230,2230,2230,0
20231103,183900,2070952185,2230,2230,2230,2230,0
20231103,183800,2070952185,2230,2230,2230,2230,0
20231103,183700,2070952185,2230,2230,2230,2230,0
20231103,183600,2070952185,2230,2230,2230,2230,0
20231103,183500,2070952185,2230,2230,2230,2230,0
20231103,183400,2070952185,2230,2230,2230,2230,0
20231103,183300,2070952185,2230,2230,2230,2230,0
20231103,183200,2070952185,2230,2230,2230,2230,0
20231103,183100,2070952185,2230,2230,2230,2230,0
20231103,183000,2070952185,2230,2230,2230,2230,0
20231103,182900,2070952185,2230,2230,2230,2230,0
20231103,182800,2070952185,2230,2230,2230,2230,0
20231103,182700,2070952185,2230,2230,2230,2230,13920
20231103,182600,2070952185,2230,2230,2230,2230,0
20231103,182500,2070952185,2230,2230,2230,2230,0
20231103,182400,2070952185,2230,2230,2230,2230,0
20231103,182300,2070952185,2230,2230,2230,2230,0
20231103,182200,2070952185,2230,2230,2230,2230,0
20231103,182100,2070952185,2230,2230,2230,2230,0
20231103,182000,2070952185,2230,2230,2230,2230,0
20231103,181900,2070952185,2230,2230,2230,2230,0
20231103,181800,2070952185,2230,2230,2230,2230,0
20231103,181700,2070952185,2230,2230,2230,2230,0
20231103,181600,2070952185,2230,2230,2230,2230,0
20231103,181500,2070952185,2230,2230,2230,2230,0
20231103,181400,2070952185,2230,2230,2230,2230,0
20231103,181300,2070952185,2230,2230,2230,2230,0
20231103,181200,2070952185,2230,2230,2230,2230,0
20231103,181100,2070952185,2230,2230,2230,2230,0
20231103,181000,2070952185,2230,2230,2230,2230,0
20231103,180900,2070952185,2230,2230,2230,2230,0
20231103,180800,2070952185,2230,2230,2230,2230,0
20231103,180700,2070952185,2230,2230,2230,2230,0
20231103,180600,2070952185,2230,2230,2230,2230,0
20231103,180500,2070952185,2230,2230,2230,2230,0
20231103,180400,2070952185,2230,2230,2230,2230,0
20231103,180300,2070952185,2230,2230,2230,2230,0
20231103,180200,2070952185,2230,2230,2230,2230,0
20231103,180100,2070952185,2230,2230,2230,2230,0
20231103,180000,2070952185,2230,2230,2230,2230,0
20231103,175900,2070952185,2230,2230,2230,2230,0
20231103,175800,2070952185,2230,2230,2230,2230,0
20231103,175700,2070952185,2230,2230,2230,2230,13920
20231103,175600,2070952185,2230,2230,2230,2230,0
20231103,175500,2070952185,2230,2230,2230,2230,0
20231103,175400,2070952185,2230,2230,2230,2230,0
20231103,175300,2070952185,2230,2230,2230,2230,0
20231103,175200,2070952185,2230,2230,2230,2230,0
20231103,175100,2070952185,2230,2230,2230,2230,0
20231103,175000,2070952185,2230,2230,2230,2230,0
20231103,174900,2070952185,2230,2230,2230,2230,0
20231103,174800,2070952185,2230,2230,2230,2230,0
20231103,174700,2070952185,2230,2230,2230,2230,0
20231103,174600,2070952185,2230,2230,2230,2230,0
20231103,174500,2070952185,2230,2230,2230,2230,0
20231103,174400,2070952185,2230,2230,2230,2230,0
20231103,174300,2070952185,2230,2230,2230,2230,0
20231103,174200,2070952185,2230,2230,2230,2230,0
20231103,174100,2070952185,2230,2230,2230,2230,0
20231103,174000,2070952185,2230,2230,2230,2230,0
20231103,173900,2070952185,2230,2230,2230,2230,0
20231103,173800,2070952185,2230,2230,2230,2230,0
20231103,173700,2070952185,2230,2230,2230,2230,0
20231103,173600,2070952185,2230,2230,2230,2230,0
20231103,173500,2070952185,2230,2230,2230,2230,0
20231103,173400,2070952185,2230,2230,2230,2230,0
20231103,173300,2070952185,2230,2230,2230,2230,0
20231103,173200,2070952185,2230,2230,2230,2230,0
20231103,173100,2070952185,2230,2230,2230,2230,0
20231103,173000,2070952185,2230,2230,2230,2230,0
20231103,172900,2070952185,2230,2230,2230,2230,0
20231103,172800,2070952185,2230,2230,2230,2230,0
20231103,172700,2070952185,2230,2230,2230,2230,13920
20231103,172600,2070952185,2230,2230,2230,2230,0
20231103,172500,2070952185,2230,2230,2230,2230,0
20231103,172400,2070952185,2230,2230,2230,2230,0
20231103,172300,2070952185,2230,2230,2230,2230,0
20231103,172200,2070952185,2230,2230,2230,2230,0
20231103,172100,2070952185,2230,2230,2230,2230,0
20231103,172000,2070952185,2230,2230,2230,2230,0
20231103,171900,2070952185,2230,2230,2230,2230,0
20231103,171800,2070952185,2230,2230,2230,2230,0
20231103,171700,2070952185,2230,2230,2230,2230,0
20231103,171600,2070952185,2230,2230,2230,2230,0
20231103,171500,2070952185,2230,2230,2230,2230,0
20231103,171400,2070952185,2230,2230,2230,2230,0
20231103,171300,2070952185,2230,2230,2230,2230,0
20231103,171200,2070952185,2230,2230,2230,2230,0
20231103,171100,2070952185,2230,2230,2230,2230,0
20231103,171000,2070952185,2230,2230,2230,2230,0
20231103,170900,2070952185,2230,2230,2230,2230,0
20231103,170800,2070952185,2230,2230,2230,2230,0
20231103,170700,2070952185,2230,2230,2230,2230,0
20231103,170600,2070952185,2230,2230,2230,2230,0
20231103,170500,2070952185,2230,2230,2230,2230,0
20231103,170400,2070952185,2230,2230,2230,2230,0
20231103,170300,2070952185,2230,2230,2230,2230,0
20231103,170200,2070952185,2230,2230,2230,2230,0
20231103,170100,2070952185,2230,2230,2230,2230,0
20231103,170000,2070952185,2230,2230,2230,2230,0
20231103,165900,2070952185,2230,2230,2230,2230,0
20231103,165800,2070952185,2230,2230,2230,2230,0
20231103,165700,2070952185,2230,2230,2230,2230,13920
20231103,165600,2070952185,2230,2230,2230,2230,0
20231103,165500,2070952185,2230,2230,2230,2230,0
20231103,165400,2070952185,2230,2230,2230,2230,0
20231103,165300,2070952185,2230,2230,2230,2230,0
20231103,165200,2070952185,2230,2230,2230,2230,0
20231103,165100,2070952185,2230,2230,2230,2230,0
20231103,165000,2070952185,2230,2230,2230,2230,0
20231103,164900,2070952185,2230,2230,2230,2230,0
20231103,164800,2070952185,2230,2230,2230,2230,0
20231103,164700,2070952185,2230,2230,2230,2230,0
20231103,164600,2070952185,2230,2230,2230,2230,0
20231103,164500,2070952185,2230,2230,2230,2230,0
20231103,164400,2070952185,2230,2230,2230,2230,0
20231103,164300,2070952185,2230,2230,2230,2230,0
20231103,164200,2070952185,2230,2230,2230,2230,0
20231103,164100,2070952185,2230,2230,2230,2230,0
20231103,164000,2070952185,2230,2230,2230,2230,0
20231103,163900,2070952185,2230,2230,2230,2230,0
20231103,163800,2070952185,2230,2230,2230,2230,0
20231103,163700,2070952185,2230,2230,2230,2230,0
20231103,163600,2070952185,2230,2230,2230,2230,0
20231103,163500,2070952185,2230,2230,2230,2230,0
20231103,163400,2070952185,2230,2230,2230,2230,0
20231103,163300,2070952185,2230,2230,2230,2230,0
20231103,163200,2070952185,2230,2230,2230,2230,0
20231103,163100,2070952185,2230,2230,2230,2230,0
20231103,163000,2070952185,2230,2230,2230,2230,0
20231103,162900,2070952185,2230,2230,2230,2230,0
20231103,162800,2070952185,2230,2230,2230,2230,0
20231103,162700,2070952185,2230,2230,2230,2230,13920
20231103,162600,2070952185,2230,2230,2230,2230,0
20231103,162500,2070952185,2230,2230,2230,2230,0
20231103,162400,2070952185,2230,2230,2230,2230,0
20231103,162300,2070952185,2230,2230,2230,2230,0
20231103,162200,2070952185,2230,2230,2230,2230,0
20231103,162100,2070952185,2230,2230,2230,2230,0
20231103,162000,2070952185,2230,2230,2230,2230,0
20231103,161900,2070952185,2230,2230,2230,2230,0
20231103,161800,2070952185,2230,2230,2230,2230,0
20231103,161700,2070952185,2230,2230,2230,2230,0
20231103,161600,2070952185,2230,2230,2230,2230,0
20231103,161500,2070952185,2230,2230,2230,2230,0
20231103,161400,2070952185,2230,2230,2230,2230,0
20231103,161300,2070952185,2230,2230,2230,2230,0
20231103,161200,2070952185,2230,2230,2230,2230,0
20231103,161100,2070952185,2230,2230,2230,2230,0
20231103,161000,2070952185,2230,2230,2230,2230,0
20231103,160900,2070952185,2230,2230,2230,2230,0
20231103,160800,2070952185,2230,2230,2230,2230,0
20231103,160700,2070952185,2230,2230,2230,2230,0
20231103,160600,2070952185,2230,2230,2230,2230,0
20231103,160500,2070952185,2230,2230,2230,2230,0
20231103,160400,2070952185,2230,2230,2230,2230,0
20231103,160300,2070952185,2230,2230,2230,2230,0
20231103,160200,2070952185,2230,2230,2230,2230,0
20231103,160100,2070952185,2230,2230,2230,2230,0
20231103,160000,2070952185,2230,2230,2230,2230,0
20231103,155900,2070952185,2230,2230,2230,2230,0
20231103,155800,2070952185,2230,2230,2230,2230,0
20231103,155700,2070952185,2230,2230,2230,2230,13920
20231103,155600,2070952185,2230,2230,2230,2230,0
20231103,155500,2070952185,2230,2230,2230,2230,0
20231103,155400,2070952185,2230,2230,2230,2230,0
20231103,155300,2070952185,2230,2230,2230,2230,0
20231103,155200,2070952185,2230,2230,2230,2230,0
20231103,155100,2070952185,2230,2230,2230,2230,0
20231103,155000,2070952185,2230,2230,2230,2230,0
20231103,154900,2070952185,2230,2230,2230,2230,0
20231103,154800,2070952185,2230,2230,2230,2230,0
20231103,154700,2070952185,2230,2230,2230,2230,0
20231103,154600,2070952185,2230,2230,2230,2230,0
20231103,154500,2070952185,2230,2230,2230,2230,0
20231103,154400,2070952185,2230,2230,2230,2230,0
20231103,154300,2070952185,2230,2230,2230,2230,0
20231103,154200,2070952185,2230,2230,2230,2230,0
20231103,154100,2070952185,2230,2230,2230,2230,0
20231103,154000,2070952185,2230,2230,2230,2230,0
20231103,153900,2070952185,2230,2230,2230,2230,0
20231103,153800,2070952185,2230,2230,2230,2230,0
20231103,153700,2070952185,2230,2230,2230,2230,0
20231103,153600,2070952185,2230,2230,2230,2230,0
20231103,153500,2070952185,2230,2230,2230,2230,0
20231103,153400,2070952185,2230,2230,2230,2230,0
20231103,153300,2070952185,2230,2230,2230,2230,0
20231103,153200,2070952185,2230,2230,2230,2230,0
20231103,153100,2070952185,2230,2230,2230,2230,0
20231103,153000,2070952185,2230,2230,2230,2230,13920
20231103,152900,2039910585,2240,2240,2240,2240,0
20231103,152800,2039910585,2240,2240,2240,2240,0
20231103,152700,2039910585,2240,2240,2240,2240,0
20231103,152600,2039910585,2240,2240,2240,2240,0
20231103,152500,2039910585,2240,2240,2240,2240,0
20231103,152400,2039910585,2240,2240,2240,2240,0
20231103,152300,2039910585,2240,2240,2240,2240,0
20231103,152200,2039910585,2240,2240,2240,2240,0
20231103,152100,2039910585,2240,2240,2240,2240,0
20231103,152000,2039910585,2240,2240,2240,2240,0
20231103,151900,2039910585,2240,2240,2240,2235,284
20231103,151800,2039274550,2240,2235,2240,2235,3616
20231103,151700,2031180580,2240,2240,2240,2235,1516
20231103,151600,2027789740,2240,2235,2240,2235,753
20231103,151500,2026106770,2240,2235,2240,2235,1893
20231103,151400,2021875895,2235,2235,2235,2230,2029
20231103,151300,2017351190,2230,2235,2235,2230,1061
20231103,151200,2014984075,2235,2240,2240,2235,55
20231103,151100,2014861060,2230,2235,2240,2230,2009
20231103,151000,2010370505,2235,2230,2235,2230,1548
20231103,150900,2006918455,2230,2230,2230,2230,209
20231103,150800,2006452385,2230,2225,2230,2220,3251
20231103,150700,1999229575,2225,2225,2225,2225,229
20231103,150600,1998720050,2225,2230,2230,2225,298
20231103,150500,1998056975,2230,2230,2230,2230,2000
20231103,150400,1993596975,2230,2230,2230,2230,484
20231103,150300,1992517655,2230,2230,2230,2230,226
20231103,150200,1992013675,2230,2230,2230,2230,34
20231103,150100,1991937855,2230,2230,2230,2230,60
20231103,150000,1991804055,2230,2225,2230,2225,135
20231103,145900,1991503505,2230,2220,2230,2220,179
20231103,145800,1991105235,2225,2225,2225,2225,100
20231103,145700,1990882735,2225,2230,2230,2225,648
20231103,145600,1989437845,2230,2230,2230,2230,1108
20231103,145500,1986967005,2230,2230,2230,2230,0
20231103,145400,1986967005,2230,2230,2230,2230,529
20231103,145300,1985787335,2230,2220,2230,2220,7143
20231103,145200,1969871505,2230,2230,2230,2230,5
20231103,145100,1969860355,2230,2230,2230,2230,0
20231103,145000,1969860355,2230,2225,2230,2220,14184
20231103,144900,1938354765,2220,2225,2225,2220,233
20231103,144800,1937837465,2220,2220,2225,2220,190
20231103,144700,1937415650,2220,2220,2225,2220,2840
20231103,144600,1931110485,2220,2225,2225,2220,2849
20231103,144500,1924785695,2225,2230,2230,2225,1679
20231103,144400,1921049910,2225,2230,2230,2225,343
20231103,144300,1920286710,2225,2225,2225,2225,567
20231103,144200,1919025135,2225,2225,2230,2225,262
20231103,144100,1918442120,2225,2225,2230,2225,294
20231103,144000,1917787955,2230,2225,2230,2225,111
20231103,143900,1917540945,2225,2230,2230,2225,247
20231103,143800,1916991340,2225,2225,2230,2225,7625
20231103,143700,1900025665,2230,2225,2230,2225,498
20231103,143600,1898917600,2225,2230,2230,2225,1902
20231103,143500,1894685645,2230,2230,2230,2225,1185
20231103,143400,1892047480,2230,2225,2230,2225,1276
20231103,143300,1889207880,2225,2225,2230,2225,386
20231103,143200,1888348960,2230,2225,2230,2225,430
20231103,143100,1887392185,2230,2225,2230,2225,106
20231103,143000,1887156320,2235,2230,2235,2225,4303
20231103,142900,1877579665,2230,2235,2235,2230,389
20231103,142800,1876711180,2230,2230,2235,2230,360
20231103,142700,1875908360,2235,2230,2235,2230,56
20231103,142600,1875783470,2235,2230,2235,2230,1195
20231103,142500,1873118595,2230,2230,2230,2230,405
20231103,142400,1872215445,2230,2230,2230,2230,80
20231103,142300,1872037045,2230,2230,2230,2230,317
20231103,142200,1871330135,2235,2230,2235,2230,98
20231103,142100,1871111570,2230,2230,2235,2230,387
20231103,142000,1870248555,2235,2230,2235,2230,105
20231103,141900,1870014395,2230,2235,2235,2230,325
20231103,141800,1869289620,2230,2235,2235,2230,4422
20231103,141700,1859428550,2230,2230,2235,2230,835
20231103,141600,1857566485,2230,2235,2235,2230,192
20231103,141500,1857138305,2230,2230,2235,2230,410
20231103,141400,1856223990,2230,2235,2235,2230,3283
20231103,141300,1848892000,2235,2230,2235,2230,487
20231103,141200,1847805975,2230,2230,2235,2230,315
20231103,141100,1847103520,2235,2235,2235,2230,195
20231103,141000,1846668580,2235,2235,2240,2230,283
20231103,140900,1846036845,2235,2230,2240,2230,343
20231103,140800,1845270240,2240,2235,2240,2235,200
20231103,140700,1844823210,2240,2240,2240,2230,1989
20231103,140600,1840381550,2235,2235,2235,2235,190
20231103,140500,1839956900,2240,2240,2240,2235,341
20231103,140400,1839194550,2240,2235,2240,2235,1059
20231103,140300,1836827670,2240,2235,2240,2235,364
20231103,140200,1836014125,2240,2235,2240,2235,652
20231103,140100,1834556865,2235,2235,2240,2235,2189
20231103,140000,1829664440,2240,2235,2240,2235,263
20231103,135900,1829076620,2240,2240,2240,2235,902
20231103,135800,1827056950,2240,2245,2245,2235,1515
20231103,135700,1823658620,2245,2245,2245,2235,369
20231103,135600,1822833365,2245,2240,2245,2235,1368
20231103,135500,1819764610,2240,2240,2240,2235,448
20231103,135400,1818761995,2235,2240,2240,2235,403
20231103,135300,1817860830,2240,2240,2245,2240,619
20231103,135200,1816474245,2240,2240,2245,2240,480
20231103,135100,1815397535,2245,2240,2245,2235,892
20231103,135000,1813396915,2245,2235,2245,2235,4827
20231103,134900,1802582735,2240,2245,2245,2235,1504
20231103,134800,1799213585,2245,2245,2245,2240,552
20231103,134700,1797975260,2245,2245,2245,2240,307
20231103,134600,1797287085,2240,2240,2245,2240,544
20231103,134500,1796068025,2240,2245,2245,2240,1189
20231103,134400,1793401320,2245,2240,2245,2240,330
20231103,134300,1792661595,2240,2240,2245,2240,297
20231103,134200,1791995730,2240,2240,2245,2240,821
20231103,134100,1790154735,2245,2240,2245,2240,1427
20231103,134000,1786956640,2240,2245,2245,2240,445
20231103,133900,1785959320,2240,2240,2245,2240,560
20231103,133800,1784703055,2245,2245,2245,2240,526
20231103,133700,1783523235,2245,2240,2245,2240,13441
20231103,133600,1753414880,2245,2240,2245,2240,551
20231103,133500,1752178710,2245,2245,2250,2240,3172
20231103,133400,1745057145,2245,2250,2250,2245,465
20231103,133300,1744011510,2250,2245,2250,2245,805
20231103,133200,1742201925,2250,2250,2250,2250,102
20231103,133100,1741972425,2245,2250,2250,2245,613
20231103,133000,1740594255,2250,2250,2250,2245,393
20231103,132900,1739710010,2250,2250,2250,2245,507
20231103,132800,1738571760,2250,2250,2250,2250,609
20231103,132700,1737201510,2250,2245,2250,2245,1122
20231103,132600,1734677410,2250,2245,2250,2245,558
20231103,132500,1733423725,2250,2245,2250,2245,7385
20231103,132400,1716843815,2245,2240,2245,2240,678
20231103,132300,1715324675,2245,2240,2245,2240,348
20231103,132200,1714543585,2240,2240,2245,2240,720
20231103,132100,1712928520,2245,2245,2245,2240,612
20231103,132000,1711557080,2245,2245,2245,2240,329
20231103,131900,1710818975,2245,2240,2245,2240,504
20231103,131800,1709687940,2240,2240,2245,2240,1456
20231103,131700,1706425985,2245,2240,2245,2240,185
20231103,131600,1706011095,2245,2240,2245,2240,1884
20231103,131500,1701787680,2240,2240,2245,2240,1009
20231103,131400,1699523965,2245,2240,2245,2240,1650
20231103,131300,1695825885,2245,2240,2245,2240,928
20231103,131200,1693744005,2240,2240,2245,2240,256
20231103,131100,1693169955,2245,2245,2245,2240,318
20231103,131000,1692457065,2245,2240,2245,2240,456
20231103,130900,1691433775,2245,2245,2245,2240,494
20231103,130800,1690325200,2245,2245,2245,2240,1430
20231103,130700,1687117785,2245,2240,2245,2240,2309
20231103,130600,1681945015,2240,2240,2245,2240,199
20231103,130500,1681498835,2245,2240,2245,2240,1370
20231103,130400,1678424080,2245,2240,2250,2240,249
20231103,130300,1677865745,2250,2245,2250,2240,1833
20231103,130200,1673751170,2245,2240,2245,2240,1037
20231103,130100,1671423145,2250,2245,2250,2240,105
20231103,130000,1671187480,2250,2250,2250,2240,292
20231103,125900,1670531660,2245,2245,2250,2240,435
20231103,125800,1669555140,2245,2250,2250,2245,1844
20231103,125700,1665415345,2250,2250,2250,2250,201
20231103,125600,1664963095,2245,2250,2250,2245,1440
20231103,125500,1661726845,2250,2245,2250,2245,857
20231103,125400,1659799095,2250,2245,2250,2245,604
20231103,125300,1658440140,2245,2250,2250,2245,555
20231103,125200,1657191615,2250,2245,2250,2245,737
20231103,125100,1655536990,2245,2245,2245,2245,208
20231103,125000,1655070030,2245,2245,2245,2240,1211
20231103,124900,1652352855,2245,2240,2245,2235,16
20231103,124800,1652316980,2245,2245,2245,2235,1822
20231103,124700,1648226950,2250,2245,2250,2235,4038
20231103,124600,1639150360,2250,2245,2250,2245,277
20231103,124500,1638527635,2250,2240,2250,2235,392
20231103,124400,1637649570,2250,2250,2250,2235,301
20231103,124300,1636974250,2250,2250,2250,2235,121
20231103,124200,1636703205,2250,2245,2250,2235,4462
20231103,124100,1626687320,2245,2245,2245,2235,227
20231103,124000,1626178225,2245,2240,2245,2235,2531
20231103,123900,1620508185,2240,2245,2245,2235,1359
20231103,123800,1617458480,2230,2235,2245,2230,241
20231103,123700,1616919780,2245,2245,2245,2230,366
20231103,123600,1616100220,2235,2240,2245,2235,505
20231103,123500,1614968565,2230,2235,2240,2230,391
20231103,123400,1614094325,2240,2240,2240,2235,651
20231103,123300,1612638825,2240,2235,2240,2230,277
20231103,123200,1612018725,2240,2240,2240,2230,2613
20231103,123100,1606183865,2235,2235,2235,2230,2936
20231103,123000,1599622010,2240,2235,2240,2230,2765
20231103,122900,1593434985,2235,2240,2240,2235,1041
20231103,122800,1591105245,2240,2240,2245,2235,2137
20231103,122700,1586321990,2240,2240,2240,2240,1700
20231103,122600,1582513990,2235,2245,2245,2235,319
20231103,122500,1581799135,2245,2245,2245,2235,748
20231103,122400,1580124090,2245,2240,2245,2240,211
20231103,122300,1579651445,2245,2235,2245,2235,263
20231103,122200,1579062530,2235,2245,2245,2235,2244
20231103,122100,1574041120,2245,2240,2245,2235,126
20231103,122000,1573758885,2245,2240,2245,2240,105
20231103,121900,1573523680,2245,2245,2245,2235,1606
20231103,121800,1569922655,2245,2240,2245,2235,3155
20231103,121700,1562851285,2245,2245,2245,2245,0
20231103,121600,1562851285,2245,2245,2250,2235,760
20231103,121500,1561143875,2250,2245,2250,2240,3989
20231103,121400,1552187685,2250,2245,2250,2240,407
20231103,121300,1551272445,2250,2250,2250,2235,1517
20231103,121200,1547871665,2250,2245,2250,2235,792
20231103,121100,1546094085,2250,2245,2250,2235,3963
20231103,121000,1537204790,2250,2250,2250,2240,1404
20231103,120900,1534051945,2240,2250,2250,2240,1614
20231103,120800,1530435945,2240,2250,2255,2235,4418
20231103,120700,1520537425,2255,2255,2255,2245,2859
20231103,120600,1514095165,2255,2260,2260,2255,561
20231103,120500,1512828890,2260,2260,2260,2255,3048
20231103,120400,1505940485,2260,2245,2260,2245,256
20231103,120300,1505364635,2245,2260,2260,2245,793
20231103,120200,1503580905,2260,2260,2260,2255,1092
20231103,120100,1501116600,2255,2260,2260,2255,727
20231103,120000,1499476205,2260,2255,2260,2255,1203
20231103,115900,1496758430,2255,2255,2260,2255,1595
20231103,115800,1493154885,2260,2255,2260,2255,3093
20231103,115700,1486178785,2255,2250,2255,2245,4685
20231103,115600,1475614420,2255,2255,2255,2245,6126
20231103,115500,1461846575,2255,2255,2260,2255,1165
20231103,115400,1459218725,2260,2260,2265,2260,1436
20231103,115300,1455970215,2260,2260,2265,2255,11027
20231103,115200,1431087105,2265,2255,2265,2255,9013
20231103,115100,1410705645,2255,2255,2255,2250,12331
20231103,115000,1382903310,2255,2245,2255,2245,38831
20231103,114900,1295568440,2245,2245,2245,2240,763
20231103,114800,1293856505,2240,2235,2245,2235,12336
20231103,114700,1266215360,2240,2240,2240,2235,3824
20231103,114600,1257652995,2240,2235,2240,2235,701
20231103,114500,1256082885,2240,2240,2240,2235,5078
20231103,114400,1244733175,2240,2240,2240,2235,549
20231103,114300,1243503420,2235,2245,2245,2235,11946
20231103,114200,1216745670,2245,2240,2245,2240,183
20231103,114100,1216335085,2245,2245,2245,2240,1531
20231103,114000,1212901990,2245,2245,2245,2245,1301
20231103,113900,1209981245,2245,2245,2245,2245,1704
20231103,113800,1206155765,2245,2240,2245,2240,2278
20231103,113700,1201052380,2245,2245,2245,2245,117
20231103,113600,1200789715,2245,2245,2245,2245,1075
20231103,113500,1198376340,2245,2245,2245,2245,833
20231103,113400,1196506255,2245,2245,2245,2240,3726
20231103,113300,1188142070,2245,2245,2245,2240,2220
20231103,113200,1183165240,2245,2245,2245,2240,3725
20231103,113100,1174802625,2245,2245,2245,2245,3627
20231103,113000,1166660010,2245,2245,2245,2240,2985
20231103,112900,1159959215,2245,2240,2245,2240,397
20231103,112800,1159069160,2245,2245,2245,2240,1529
20231103,112700,1155642650,2245,2245,2245,2245,2373
20231103,112600,1150315265,2245,2245,2245,2240,304
20231103,112500,1149632835,2245,2245,2245,2240,1178
20231103,112400,1146988235,2245,2245,2245,2240,514
20231103,112300,1145834430,2245,2240,2245,2240,3740
20231103,112200,1137451425,2245,2240,2245,2240,11066
20231103,112100,1112662890,2235,2240,2240,2235,1076
20231103,112000,1110252890,2240,2235,2240,2235,2542
20231103,111900,1104571260,2235,2235,2235,2230,745
20231103,111800,1102909055,2235,2235,2235,2230,778
20231103,111700,1101171225,2230,2230,2235,2230,607
20231103,111600,1099816755,2235,2235,2235,2235,604
20231103,111500,1098466815,2235,2235,2235,2235,1120
20231103,111400,1095963615,2230,2230,2235,2230,413
20231103,111300,1095041615,2235,2225,2235,2225,3855
20231103,111200,1086439725,2225,2230,2230,2225,631
20231103,111100,1085035095,2230,2230,2230,2230,225
20231103,111000,1084533345,2230,2230,2235,2230,7103
20231103,110900,1068689890,2235,2235,2235,2230,3166
20231103,110800,1061628590,2230,2235,2235,2230,264
20231103,110700,1061039070,2230,2235,2235,2230,10973
20231103,110600,1036546365,2235,2235,2235,2235,351
20231103,110500,1035761880,2235,2230,2235,2225,36355
20231103,110400,954679665,2225,2225,2230,2225,1303
20231103,110300,951775940,2230,2230,2230,2225,4096
20231103,110200,942659510,2230,2230,2230,2225,1404
20231103,110100,939534765,2225,2225,2230,2220,7856
20231103,110000,922053160,2225,2225,2225,2220,5116
20231103,105900,910670310,2225,2225,2225,2220,433
20231103,105800,909707895,2225,2220,2225,2220,3637
20231103,105700,901623415,2220,2225,2225,2220,145
20231103,105600,901301040,2225,2225,2225,2220,575
20231103,105500,900022965,2220,2225,2225,2220,10463
20231103,105400,876792270,2225,2225,2225,2225,351
20231103,105300,876011295,2225,2225,2225,2220,759
20231103,105200,874322530,2225,2220,2225,2220,523
20231103,105100,873159835,2220,2220,2220,2220,11646
20231103,105000,847305715,2220,2220,2220,2215,993
20231103,104900,845103755,2220,2220,2220,2220,5344
20231103,104800,833240075,2220,2220,2220,2220,188
20231103,104700,832822715,2215,2215,2220,2215,7135
20231103,104600,817016665,2215,2215,2215,2215,988
20231103,104500,814828245,2215,2215,2215,2215,203
20231103,104400,814378600,2215,2220,2220,2215,1055
20231103,104300,812040155,2220,2220,2220,2220,203
20231103,104200,811589495,2215,2215,2215,2210,10784
20231103,104100,787710095,2215,2215,2215,2215,641
20231103,104000,786290280,2215,2210,2215,2210,5995
20231103,103900,773041320,2210,2210,2210,2210,646
20231103,103800,771613660,2205,2210,2210,2205,1622
20231103,103700,768034065,2210,2210,2210,2210,78
20231103,103600,767861685,2210,2210,2210,2210,639
20231103,103500,766449495,2210,2210,2210,2205,1049
20231103,103400,764134260,2210,2210,2210,2205,1029
20231103,103300,761863170,2205,2215,2215,2205,1490
20231103,103200,758571010,2215,2210,2215,2210,716
20231103,103100,756987930,2215,2210,2215,2210,1344
20231103,103000,754012090,2210,2210,2215,2210,1896
20231103,102900,749818895,2215,2215,2215,2215,270
20231103,102800,749220845,2215,2215,2215,2210,322
20231103,102700,748508615,2215,2215,2215,2210,2330
20231103,102600,743357255,2215,2215,2220,2215,894
20231103,102500,741377030,2215,2210,2220,2210,3582
20231103,102400,733442325,2215,2215,2215,2210,1038
20231103,102300,731143815,2210,2210,2215,2210,1684
20231103,102200,727421730,2210,2215,2215,2210,2248
20231103,102100,722442805,2215,2215,2220,2215,1014
20231103,102000,720195080,2220,2210,2220,2210,755
20231103,101900,718524480,2210,2225,2225,2210,6356
20231103,101800,704457585,2220,2230,2230,2220,5331
20231103,101700,692598980,2225,2220,2225,2220,12799
20231103,101600,664153910,2215,2210,2220,2210,9598
20231103,101500,642894955,2215,2215,2215,2205,7418
20231103,101400,626482005,2215,2215,2220,2215,6378
20231103,101300,612354730,2220,2215,2220,2200,11986
20231103,101200,585899075,2220,2225,2225,2215,1475
20231103,101100,582624980,2225,2225,2230,2220,12336
20231103,101000,555175240,2225,2215,2225,2215,30707
20231103,100900,486982130,2215,2215,2220,2215,7747
20231103,100800,469816805,2215,2215,2215,2210,2372
20231103,100700,464563110,2215,2205,2215,2205,10018
20231103,100600,442388430,2200,2215,2215,2200,9012
20231103,100500,422468910,2210,2205,2215,2200,11387
20231103,100400,397336390,2200,2195,2205,2195,8917
20231103,100300,377717795,2200,2195,2200,2195,758
20231103,100200,376053370,2200,2200,2200,2195,2573
20231103,100100,370393855,2200,2190,2200,2190,12343
20231103,100000,343273875,2190,2195,2200,2150,15316
20231103,095900,309817715,2195,2180,2195,2180,15005
20231103,095800,276996915,2180,2180,2185,2180,4283
20231103,095700,267657405,2180,2185,2185,2175,1513
20231103,095600,264358370,2185,2170,2185,2170,31771
20231103,095500,195191850,2170,2155,2170,2155,12450
20231103,095400,168272370,2160,2155,2160,2155,190
20231103,095300,167862450,2155,2155,2155,2155,132
20231103,095200,167577990,2155,2155,2155,2155,658
20231103,095100,166160000,2155,2155,2155,2155,293
20231103,095000,165528585,2155,2160,2160,2155,926
20231103,094900,163532260,2160,2160,2160,2155,872
20231103,094800,161648840,2160,2160,2160,2150,1063
20231103,094700,159355880,2165,2160,2165,2160,317
20231103,094600,158671140,2160,2165,2165,2160,540
20231103,094500,157503035,2170,2160,2170,2160,3629
20231103,094400,149650515,2165,2160,2165,2155,3556
20231103,094300,141971400,2145,2150,2160,2140,6934
20231103,094200,127061330,2150,2145,2150,2145,777
20231103,094100,125394660,2145,2150,2150,2140,688
20231103,094000,123917830,2140,2140,2145,2140,1702
20231103,093900,120274905,2150,2140,2150,2140,84
20231103,093800,120094825,2135,2140,2150,2135,3240
20231103,093700,113143800,2140,2140,2140,2140,255
20231103,093600,112598100,2140,2145,2145,2140,119
20231103,093500,112343415,2145,2140,2145,2130,7662
20231103,093400,95958730,2140,2140,2140,2125,598
20231103,093300,94687180,2130,2135,2135,2130,1213
20231103,093200,92099175,2135,2135,2135,2135,535
20231103,093100,90956950,2135,2135,2135,2130,1598
20231103,093000,87552720,2135,2135,2135,2135,475
20231103,092900,86538595,2135,2135,2135,2125,505
20231103,092800,85460600,2135,2135,2135,2135,52
20231103,092700,85349580,2125,2135,2135,2125,1059
20231103,092600,83092015,2135,2140,2140,2135,373
20231103,092500,82294635,2140,2140,2140,2140,123
20231103,092400,82031415,2140,2140,2140,2140,523
20231103,092300,80912195,2140,2135,2140,2135,758
20231103,092200,79292600,2135,2135,2135,2135,287
20231103,092100,78679855,2135,2130,2135,2130,1416
20231103,092000,75663765,2130,2130,2130,2130,169
20231103,091900,75303795,2130,2130,2130,2125,325
20231103,091800,74612900,2130,2120,2130,2120,3238
20231103,091700,67745615,2125,2125,2130,2125,266
20231103,091600,67180360,2135,2130,2135,2125,3222
20231103,091500,60326555,2140,2135,2140,2130,1237
20231103,091400,57687620,2135,2130,2135,2130,1051
20231103,091300,55448735,2140,2140,2140,2140,5
20231103,091200,55438035,2140,2135,2140,2125,2002
20231103,091100,51180715,2135,2140,2140,2125,3573
20231103,091000,43555795,2140,2155,2155,2135,362
20231103,090900,42781965,2155,2140,2155,2140,235
20231103,090800,42278885,2155,2130,2155,2130,1406
20231103,090700,39276615,2130,2135,2135,2130,801
20231103,090600,37568980,2135,2125,2135,2125,23
20231103,090500,37519970,2135,2135,2135,2125,198
20231103,090400,37098090,2135,2125,2135,2125,2676
20231103,090300,31411280,2125,2135,2135,2120,2396
20231103,090200,26319795,2130,2150,2150,2130,8297
20231103,090100,8564460,2160,2180,2180,2150,271
20231103,090000,7980425,2155,2180,2180,2155,3696