stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195900,1308661365,2260,2260,2260,2260,16942
20231106,195800,1308661365,2260,2260,2260,2260,0
20231106,195700,1308661365,2260,2260,2260,2260,0
20231106,195600,1308661365,2260,2260,2260,2260,0
20231106,195500,1308661365,2260,2260,2260,2260,0
20231106,195400,1308661365,2260,2260,2260,2260,0
20231106,195300,1308661365,2260,2260,2260,2260,0
20231106,195200,1308661365,2260,2260,2260,2260,0
20231106,195100,1308661365,2260,2260,2260,2260,0
20231106,195000,1308661365,2260,2260,2260,2260,0
20231106,194900,1308661365,2260,2260,2260,2260,0
20231106,194800,1308661365,2260,2260,2260,2260,0
20231106,194700,1308661365,2260,2260,2260,2260,0
20231106,194600,1308661365,2260,2260,2260,2260,0
20231106,194500,1308661365,2260,2260,2260,2260,0
20231106,194400,1308661365,2260,2260,2260,2260,0
20231106,194300,1308661365,2260,2260,2260,2260,0
20231106,194200,1308661365,2260,2260,2260,2260,0
20231106,194100,1308661365,2260,2260,2260,2260,0
20231106,194000,1308661365,2260,2260,2260,2260,0
20231106,193900,1308661365,2260,2260,2260,2260,0
20231106,193800,1308661365,2260,2260,2260,2260,0
20231106,193700,1308661365,2260,2260,2260,2260,0
20231106,193600,1308661365,2260,2260,2260,2260,0
20231106,193500,1308661365,2260,2260,2260,2260,0
20231106,193400,1308661365,2260,2260,2260,2260,0
20231106,193300,1308661365,2260,2260,2260,2260,0
20231106,193200,1308661365,2260,2260,2260,2260,0
20231106,193100,1308661365,2260,2260,2260,2260,0
20231106,193000,1308661365,2260,2260,2260,2260,0
20231106,192900,1308661365,2260,2260,2260,2260,16942
20231106,192800,1308661365,2260,2260,2260,2260,0
20231106,192700,1308661365,2260,2260,2260,2260,0
20231106,192600,1308661365,2260,2260,2260,2260,0
20231106,192500,1308661365,2260,2260,2260,2260,0
20231106,192400,1308661365,2260,2260,2260,2260,0
20231106,192300,1308661365,2260,2260,2260,2260,0
20231106,192200,1308661365,2260,2260,2260,2260,0
20231106,192100,1308661365,2260,2260,2260,2260,0
20231106,192000,1308661365,2260,2260,2260,2260,0
20231106,191900,1308661365,2260,2260,2260,2260,0
20231106,191800,1308661365,2260,2260,2260,2260,0
20231106,191700,1308661365,2260,2260,2260,2260,0
20231106,191600,1308661365,2260,2260,2260,2260,0
20231106,191500,1308661365,2260,2260,2260,2260,0
20231106,191400,1308661365,2260,2260,2260,2260,0
20231106,191300,1308661365,2260,2260,2260,2260,0
20231106,191200,1308661365,2260,2260,2260,2260,0
20231106,191100,1308661365,2260,2260,2260,2260,0
20231106,191000,1308661365,2260,2260,2260,2260,0
20231106,190900,1308661365,2260,2260,2260,2260,0
20231106,190800,1308661365,2260,2260,2260,2260,0
20231106,190700,1308661365,2260,2260,2260,2260,0
20231106,190600,1308661365,2260,2260,2260,2260,0
20231106,190500,1308661365,2260,2260,2260,2260,0
20231106,190400,1308661365,2260,2260,2260,2260,0
20231106,190300,1308661365,2260,2260,2260,2260,0
20231106,190200,1308661365,2260,2260,2260,2260,0
20231106,190100,1308661365,2260,2260,2260,2260,0
20231106,190000,1308661365,2260,2260,2260,2260,0
20231106,185900,1308661365,2260,2260,2260,2260,16942
20231106,185800,1308661365,2260,2260,2260,2260,0
20231106,185700,1308661365,2260,2260,2260,2260,0
20231106,185600,1308661365,2260,2260,2260,2260,0
20231106,185500,1308661365,2260,2260,2260,2260,0
20231106,185400,1308661365,2260,2260,2260,2260,0
20231106,185300,1308661365,2260,2260,2260,2260,0
20231106,185200,1308661365,2260,2260,2260,2260,0
20231106,185100,1308661365,2260,2260,2260,2260,0
20231106,185000,1308661365,2260,2260,2260,2260,0
20231106,184900,1308661365,2260,2260,2260,2260,0
20231106,184800,1308661365,2260,2260,2260,2260,0
20231106,184700,1308661365,2260,2260,2260,2260,0
20231106,184600,1308661365,2260,2260,2260,2260,0
20231106,184500,1308661365,2260,2260,2260,2260,0
20231106,184400,1308661365,2260,2260,2260,2260,0
20231106,184300,1308661365,2260,2260,2260,2260,0
20231106,184200,1308661365,2260,2260,2260,2260,0
20231106,184100,1308661365,2260,2260,2260,2260,0
20231106,184000,1308661365,2260,2260,2260,2260,0
20231106,183900,1308661365,2260,2260,2260,2260,0
20231106,183800,1308661365,2260,2260,2260,2260,0
20231106,183700,1308661365,2260,2260,2260,2260,0
20231106,183600,1308661365,2260,2260,2260,2260,0
20231106,183500,1308661365,2260,2260,2260,2260,0
20231106,183400,1308661365,2260,2260,2260,2260,0
20231106,183300,1308661365,2260,2260,2260,2260,0
20231106,183200,1308661365,2260,2260,2260,2260,0
20231106,183100,1308661365,2260,2260,2260,2260,0
20231106,183000,1308661365,2260,2260,2260,2260,0
20231106,182900,1308661365,2260,2260,2260,2260,16942
20231106,182800,1308661365,2260,2260,2260,2260,0
20231106,182700,1308661365,2260,2260,2260,2260,0
20231106,182600,1308661365,2260,2260,2260,2260,0
20231106,182500,1308661365,2260,2260,2260,2260,0
20231106,182400,1308661365,2260,2260,2260,2260,0
20231106,182300,1308661365,2260,2260,2260,2260,0
20231106,182200,1308661365,2260,2260,2260,2260,0
20231106,182100,1308661365,2260,2260,2260,2260,0
20231106,182000,1308661365,2260,2260,2260,2260,0
20231106,181900,1308661365,2260,2260,2260,2260,0
20231106,181800,1308661365,2260,2260,2260,2260,0
20231106,181700,1308661365,2260,2260,2260,2260,0
20231106,181600,1308661365,2260,2260,2260,2260,0
20231106,181500,1308661365,2260,2260,2260,2260,0
20231106,181400,1308661365,2260,2260,2260,2260,0
20231106,181300,1308661365,2260,2260,2260,2260,0
20231106,181200,1308661365,2260,2260,2260,2260,0
20231106,181100,1308661365,2260,2260,2260,2260,0
20231106,181000,1308661365,2260,2260,2260,2260,0
20231106,180900,1308661365,2260,2260,2260,2260,0
20231106,180800,1308661365,2260,2260,2260,2260,0
20231106,180700,1308661365,2260,2260,2260,2260,0
20231106,180600,1308661365,2260,2260,2260,2260,0
20231106,180500,1308661365,2260,2260,2260,2260,0
20231106,180400,1308661365,2260,2260,2260,2260,0
20231106,180300,1308661365,2260,2260,2260,2260,0
20231106,180200,1308661365,2260,2260,2260,2260,0
20231106,180100,1308661365,2260,2260,2260,2260,0
20231106,180000,1308661365,2260,2260,2260,2260,0
20231106,175900,1308661365,2260,2260,2260,2260,16942
20231106,175800,1308661365,2260,2260,2260,2260,0
20231106,175700,1308661365,2260,2260,2260,2260,0
20231106,175600,1308661365,2260,2260,2260,2260,0
20231106,175500,1308661365,2260,2260,2260,2260,0
20231106,175400,1308661365,2260,2260,2260,2260,0
20231106,175300,1308661365,2260,2260,2260,2260,0
20231106,175200,1308661365,2260,2260,2260,2260,0
20231106,175100,1308661365,2260,2260,2260,2260,0
20231106,175000,1308661365,2260,2260,2260,2260,0
20231106,174900,1308661365,2260,2260,2260,2260,0
20231106,174800,1308661365,2260,2260,2260,2260,0
20231106,174700,1308661365,2260,2260,2260,2260,0
20231106,174600,1308661365,2260,2260,2260,2260,0
20231106,174500,1308661365,2260,2260,2260,2260,0
20231106,174400,1308661365,2260,2260,2260,2260,0
20231106,174300,1308661365,2260,2260,2260,2260,0
20231106,174200,1308661365,2260,2260,2260,2260,0
20231106,174100,1308661365,2260,2260,2260,2260,0
20231106,174000,1308661365,2260,2260,2260,2260,0
20231106,173900,1308661365,2260,2260,2260,2260,0
20231106,173800,1308661365,2260,2260,2260,2260,0
20231106,173700,1308661365,2260,2260,2260,2260,0
20231106,173600,1308661365,2260,2260,2260,2260,0
20231106,173500,1308661365,2260,2260,2260,2260,0
20231106,173400,1308661365,2260,2260,2260,2260,0
20231106,173300,1308661365,2260,2260,2260,2260,0
20231106,173200,1308661365,2260,2260,2260,2260,0
20231106,173100,1308661365,2260,2260,2260,2260,0
20231106,173000,1308661365,2260,2260,2260,2260,0
20231106,172900,1308661365,2260,2260,2260,2260,16942
20231106,172800,1308661365,2260,2260,2260,2260,0
20231106,172700,1308661365,2260,2260,2260,2260,0
20231106,172600,1308661365,2260,2260,2260,2260,0
20231106,172500,1308661365,2260,2260,2260,2260,0
20231106,172400,1308661365,2260,2260,2260,2260,0
20231106,172300,1308661365,2260,2260,2260,2260,0
20231106,172200,1308661365,2260,2260,2260,2260,0
20231106,172100,1308661365,2260,2260,2260,2260,0
20231106,172000,1308661365,2260,2260,2260,2260,0
20231106,171900,1308661365,2260,2260,2260,2260,0
20231106,171800,1308661365,2260,2260,2260,2260,0
20231106,171700,1308661365,2260,2260,2260,2260,0
20231106,171600,1308661365,2260,2260,2260,2260,0
20231106,171500,1308661365,2260,2260,2260,2260,0
20231106,171400,1308661365,2260,2260,2260,2260,0
20231106,171300,1308661365,2260,2260,2260,2260,0
20231106,171200,1308661365,2260,2260,2260,2260,0
20231106,171100,1308661365,2260,2260,2260,2260,0
20231106,171000,1308661365,2260,2260,2260,2260,0
20231106,170900,1308661365,2260,2260,2260,2260,0
20231106,170800,1308661365,2260,2260,2260,2260,0
20231106,170700,1308661365,2260,2260,2260,2260,0
20231106,170600,1308661365,2260,2260,2260,2260,0
20231106,170500,1308661365,2260,2260,2260,2260,0
20231106,170400,1308661365,2260,2260,2260,2260,0
20231106,170300,1308661365,2260,2260,2260,2260,0
20231106,170200,1308661365,2260,2260,2260,2260,0
20231106,170100,1308661365,2260,2260,2260,2260,0
20231106,170000,1308661365,2260,2260,2260,2260,0
20231106,165900,1308661365,2260,2260,2260,2260,16942
20231106,165800,1308661365,2260,2260,2260,2260,0
20231106,165700,1308661365,2260,2260,2260,2260,0
20231106,165600,1308661365,2260,2260,2260,2260,0
20231106,165500,1308661365,2260,2260,2260,2260,0
20231106,165400,1308661365,2260,2260,2260,2260,0
20231106,165300,1308661365,2260,2260,2260,2260,0
20231106,165200,1308661365,2260,2260,2260,2260,0
20231106,165100,1308661365,2260,2260,2260,2260,0
20231106,165000,1308661365,2260,2260,2260,2260,0
20231106,164900,1308661365,2260,2260,2260,2260,0
20231106,164800,1308661365,2260,2260,2260,2260,0
20231106,164700,1308661365,2260,2260,2260,2260,0
20231106,164600,1308661365,2260,2260,2260,2260,0
20231106,164500,1308661365,2260,2260,2260,2260,0
20231106,164400,1308661365,2260,2260,2260,2260,0
20231106,164300,1308661365,2260,2260,2260,2260,0
20231106,164200,1308661365,2260,2260,2260,2260,0
20231106,164100,1308661365,2260,2260,2260,2260,0
20231106,164000,1308661365,2260,2260,2260,2260,0
20231106,163900,1308661365,2260,2260,2260,2260,0
20231106,163800,1308661365,2260,2260,2260,2260,0
20231106,163700,1308661365,2260,2260,2260,2260,0
20231106,163600,1308661365,2260,2260,2260,2260,0
20231106,163500,1308661365,2260,2260,2260,2260,0
20231106,163400,1308661365,2260,2260,2260,2260,0
20231106,163300,1308661365,2260,2260,2260,2260,0
20231106,163200,1308661365,2260,2260,2260,2260,0
20231106,163100,1308661365,2260,2260,2260,2260,0
20231106,163000,1308661365,2260,2260,2260,2260,0
20231106,162900,1308661365,2260,2260,2260,2260,16942
20231106,162800,1308661365,2260,2260,2260,2260,0
20231106,162700,1308661365,2260,2260,2260,2260,0
20231106,162600,1308661365,2260,2260,2260,2260,0
20231106,162500,1308661365,2260,2260,2260,2260,0
20231106,162400,1308661365,2260,2260,2260,2260,0
20231106,162300,1308661365,2260,2260,2260,2260,0
20231106,162200,1308661365,2260,2260,2260,2260,0
20231106,162100,1308661365,2260,2260,2260,2260,0
20231106,162000,1308661365,2260,2260,2260,2260,0
20231106,161900,1308661365,2260,2260,2260,2260,0
20231106,161800,1308661365,2260,2260,2260,2260,0
20231106,161700,1308661365,2260,2260,2260,2260,0
20231106,161600,1308661365,2260,2260,2260,2260,0
20231106,161500,1308661365,2260,2260,2260,2260,0
20231106,161400,1308661365,2260,2260,2260,2260,0
20231106,161300,1308661365,2260,2260,2260,2260,0
20231106,161200,1308661365,2260,2260,2260,2260,0
20231106,161100,1308661365,2260,2260,2260,2260,0
20231106,161000,1308661365,2260,2260,2260,2260,0
20231106,160900,1308661365,2260,2260,2260,2260,0
20231106,160800,1308661365,2260,2260,2260,2260,0
20231106,160700,1308661365,2260,2260,2260,2260,0
20231106,160600,1308661365,2260,2260,2260,2260,0
20231106,160500,1308661365,2260,2260,2260,2260,0
20231106,160400,1308661365,2260,2260,2260,2260,0
20231106,160300,1308661365,2260,2260,2260,2260,0
20231106,160200,1308661365,2260,2260,2260,2260,0
20231106,160100,1308661365,2260,2260,2260,2260,0
20231106,160000,1308661365,2260,2260,2260,2260,0
20231106,155900,1308661365,2260,2260,2260,2260,16942
20231106,155800,1308661365,2260,2260,2260,2260,0
20231106,155700,1308661365,2260,2260,2260,2260,0
20231106,155600,1308661365,2260,2260,2260,2260,0
20231106,155500,1308661365,2260,2260,2260,2260,0
20231106,155400,1308661365,2260,2260,2260,2260,0
20231106,155300,1308661365,2260,2260,2260,2260,0
20231106,155200,1308661365,2260,2260,2260,2260,0
20231106,155100,1308661365,2260,2260,2260,2260,0
20231106,155000,1308661365,2260,2260,2260,2260,0
20231106,154900,1308661365,2260,2260,2260,2260,0
20231106,154800,1308661365,2260,2260,2260,2260,0
20231106,154700,1308661365,2260,2260,2260,2260,0
20231106,154600,1308661365,2260,2260,2260,2260,0
20231106,154500,1308661365,2260,2260,2260,2260,0
20231106,154400,1308661365,2260,2260,2260,2260,0
20231106,154300,1308661365,2260,2260,2260,2260,0
20231106,154200,1308661365,2260,2260,2260,2260,0
20231106,154100,1308661365,2260,2260,2260,2260,0
20231106,154000,1308661365,2260,2260,2260,2260,0
20231106,153900,1308661365,2260,2260,2260,2260,0
20231106,153800,1308661365,2260,2260,2260,2260,0
20231106,153700,1308661365,2260,2260,2260,2260,0
20231106,153600,1308661365,2260,2260,2260,2260,0
20231106,153500,1308661365,2260,2260,2260,2260,0
20231106,153400,1308661365,2260,2260,2260,2260,0
20231106,153300,1308661365,2260,2260,2260,2260,0
20231106,153200,1308661365,2260,2260,2260,2260,0
20231106,153100,1308661365,2260,2260,2260,2260,0
20231106,153000,1308661365,2260,2260,2260,2260,16942
20231106,152900,1270372445,2265,2265,2265,2265,0
20231106,152800,1270372445,2265,2265,2265,2265,0
20231106,152700,1270372445,2265,2265,2265,2265,0
20231106,152600,1270372445,2265,2265,2265,2265,0
20231106,152500,1270372445,2265,2265,2265,2265,0
20231106,152400,1270372445,2265,2265,2265,2265,0
20231106,152300,1270372445,2265,2265,2265,2265,0
20231106,152200,1270372445,2265,2265,2265,2265,0
20231106,152100,1270372445,2265,2265,2265,2265,0
20231106,152000,1270372445,2265,2265,2265,2265,0
20231106,151900,1270372445,2265,2260,2265,2260,795
20231106,151800,1268575705,2265,2265,2265,2260,2535
20231106,151700,1262836090,2260,2260,2265,2260,3300
20231106,151600,1255377940,2265,2265,2265,2260,3109
20231106,151500,1248351405,2265,2260,2265,2260,397
20231106,151400,1247453950,2260,2265,2265,2260,78
20231106,151300,1247277655,2260,2260,2265,2260,278
20231106,151200,1246649290,2265,2260,2265,2260,627
20231106,151100,1245229215,2265,2260,2265,2260,2023
20231106,151000,1240647205,2265,2265,2265,2260,3
20231106,150900,1240640415,2260,2265,2265,2260,440
20231106,150800,1239645990,2265,2260,2265,2255,11756
20231106,150700,1213076800,2260,2260,2260,2260,136
20231106,150600,1212769440,2255,2260,2260,2255,1323
20231106,150500,1209781045,2255,2260,2260,2255,728
20231106,150400,1208139385,2255,2255,2260,2255,42
20231106,150300,1208044575,2255,2260,2260,2255,24
20231106,150200,1207990415,2260,2260,2260,2255,90
20231106,150100,1207787105,2260,2255,2260,2255,710
20231106,150000,1206182585,2260,2260,2260,2260,101
20231106,145900,1205954325,2260,2255,2260,2255,5502
20231106,145800,1193531820,2260,2260,2260,2255,2072
20231106,145700,1188849185,2260,2260,2260,2260,252
20231106,145600,1188279665,2255,2260,2260,2255,154
20231106,145500,1187931715,2260,2260,2265,2260,6143
20231106,145400,1174048525,2265,2265,2265,2265,399
20231106,145300,1173144790,2260,2260,2265,2260,947
20231106,145200,1171003555,2260,2260,2265,2260,619
20231106,145100,1169604600,2260,2265,2265,2260,2554
20231106,145000,1163821770,2265,2260,2265,2260,233
20231106,144900,1163295185,2260,2260,2265,2260,142
20231106,144800,1162974255,2260,2265,2265,2260,468
20231106,144700,1161916460,2265,2260,2265,2260,437
20231106,144600,1160927755,2260,2265,2265,2260,567
20231106,144500,1159643585,2265,2260,2265,2260,20
20231106,144400,1159598370,2265,2265,2265,2260,3191
20231106,144300,1152386675,2265,2260,2265,2260,640
20231106,144200,1150939695,2265,2255,2265,2255,439
20231106,144100,1149947525,2265,2265,2265,2255,24
20231106,144000,1149893325,2265,2255,2265,2255,523
20231106,143900,1148713940,2265,2265,2265,2255,1119
20231106,143800,1146179565,2255,2255,2265,2255,140
20231106,143700,1145863855,2255,2265,2265,2255,466
20231106,143600,1144812025,2265,2265,2265,2255,1904
20231106,143500,1140517405,2265,2265,2265,2265,2
20231106,143400,1140512875,2255,2260,2260,2255,2800
20231106,143300,1134198860,2260,2260,2260,2260,1264
20231106,143200,1131342220,2260,2260,2260,2260,308
20231106,143100,1130646140,2260,2260,2260,2260,210
20231106,143000,1130171540,2265,2265,2265,2265,0
20231106,142900,1130171540,2265,2260,2265,2260,3342
20231106,142800,1122616525,2265,2260,2265,2260,578
20231106,142700,1121310225,2260,2260,2265,2260,2057
20231106,142600,1116660405,2265,2265,2265,2265,9
20231106,142500,1116640020,2265,2260,2265,2260,680
20231106,142400,1115103015,2265,2265,2265,2265,45
20231106,142300,1115001090,2260,2260,2265,2260,2001
20231106,142200,1110478780,2265,2265,2265,2265,0
20231106,142100,1110478780,2265,2260,2265,2260,134
20231106,142000,1110175845,2265,2265,2265,2260,906
20231106,141900,1108125260,2260,2265,2265,2260,3342
20231106,141800,1100556315,2265,2270,2270,2265,1001
20231106,141700,1098289045,2265,2265,2265,2265,2016
20231106,141600,1093722805,2265,2265,2265,2265,222
20231106,141500,1093219975,2265,2265,2265,2265,1
20231106,141400,1093217710,2265,2270,2270,2265,201
20231106,141300,1092761945,2270,2265,2270,2265,477
20231106,141200,1091681525,2265,2265,2265,2265,124
20231106,141100,1091400665,2265,2265,2265,2265,60
20231106,141000,1091264765,2270,2265,2270,2265,1338
20231106,140900,1088228635,2265,2265,2265,2265,2896
20231106,140800,1081669195,2265,2265,2265,2265,0
20231106,140700,1081669195,2265,2265,2265,2265,414
20231106,140600,1080731485,2265,2265,2265,2265,683
20231106,140500,1079184490,2265,2265,2265,2265,0
20231106,140400,1079184490,2265,2265,2265,2265,1061
20231106,140300,1076781325,2265,2265,2265,2265,659
20231106,140200,1075288690,2270,2265,2270,2265,129
20231106,140100,1074996500,2270,2270,2270,2270,280
20231106,140000,1074360900,2270,2270,2270,2270,100
20231106,135900,1074133900,2265,2270,2270,2265,239
20231106,135800,1073592065,2265,2265,2265,2265,300
20231106,135700,1072912565,2265,2265,2265,2265,594
20231106,135600,1071567155,2265,2270,2270,2265,283
20231106,135500,1070926085,2270,2270,2270,2270,0
20231106,135400,1070926085,2270,2270,2270,2270,106
20231106,135300,1070685465,2265,2265,2265,2265,361
20231106,135200,1069867800,2265,2265,2265,2265,452
20231106,135100,1068844020,2270,2270,2270,2270,0
20231106,135000,1068844020,2270,2270,2270,2270,0
20231106,134900,1068844020,2270,2265,2270,2265,156
20231106,134800,1068490665,2265,2265,2265,2260,2391
20231106,134700,1063075615,2265,2265,2265,2265,132
20231106,134600,1062776635,2265,2265,2265,2260,923
20231106,134500,1060687190,2260,2260,2265,2260,839
20231106,134400,1058787950,2265,2265,2265,2260,1377
20231106,134300,1055669050,2265,2265,2265,2265,196
20231106,134200,1055225110,2265,2265,2265,2265,300
20231106,134100,1054545610,2265,2265,2265,2265,38
20231106,134000,1054459540,2265,2265,2265,2260,25
20231106,133900,1054402920,2265,2265,2265,2265,0
20231106,133800,1054402920,2265,2260,2265,2260,65
20231106,133700,1054255970,2260,2265,2265,2260,300
20231106,133600,1053577470,2265,2265,2265,2265,1100
20231106,133500,1051085970,2260,2260,2260,2260,577
20231106,133400,1049781950,2265,2260,2265,2260,4560
20231106,133300,1039476340,2265,2265,2265,2265,5710
20231106,133200,1026543190,2265,2265,2265,2265,102
20231106,133100,1026312160,2270,2270,2270,2270,0
20231106,133000,1026312160,2270,2270,2270,2265,1048
20231106,132900,1023933355,2270,2270,2270,2270,800
20231106,132800,1022117355,2270,2265,2270,2265,23
20231106,132700,1022065245,2265,2265,2270,2265,249
20231106,132600,1021501255,2270,2265,2270,2265,1995
20231106,132500,1016982575,2265,2265,2265,2265,200
20231106,132400,1016529575,2270,2265,2270,2265,62
20231106,132300,1016389135,2270,2270,2270,2270,500
20231106,132200,1015254135,2265,2270,2270,2265,799
20231106,132100,1013441105,2265,2265,2265,2265,1983
20231106,132000,1008949610,2265,2265,2265,2265,196
20231106,131900,1008505670,2265,2265,2265,2265,4281
20231106,131800,998809205,2265,2265,2265,2265,13
20231106,131700,998779760,2265,2265,2265,2265,0
20231106,131600,998779760,2265,2265,2265,2265,300
20231106,131500,998100260,2265,2265,2265,2260,235
20231106,131400,997568650,2260,2260,2265,2260,302
20231106,131300,996884930,2260,2260,2260,2260,338
20231106,131200,996121050,2260,2260,2260,2260,305
20231106,131100,995431750,2265,2265,2265,2265,105
20231106,131000,995193925,2265,2265,2265,2265,1
20231106,130900,995191660,2265,2260,2265,2260,163
20231106,130800,994823170,2265,2265,2265,2265,402
20231106,130700,993912640,2265,2265,2265,2265,13
20231106,130600,993883195,2265,2265,2265,2265,0
20231106,130500,993883195,2265,2265,2265,2265,12
20231106,130400,993856015,2265,2265,2265,2265,10
20231106,130300,993833365,2265,2265,2265,2265,1
20231106,130200,993831100,2260,2265,2265,2260,68
20231106,130100,993677410,2265,2265,2265,2265,0
20231106,130000,993677410,2265,2265,2265,2265,1
20231106,125900,993675145,2260,2260,2260,2260,11
20231106,125800,993650285,2265,2265,2265,2265,630
20231106,125700,992223335,2265,2260,2265,2260,4536
20231106,125600,981949890,2265,2265,2265,2265,61
20231106,125500,981811725,2265,2260,2265,2260,158
20231106,125400,981454570,2260,2260,2260,2260,151
20231106,125300,981113310,2260,2260,2260,2260,41
20231106,125200,981020650,2260,2260,2260,2260,47
20231106,125100,980914430,2265,2265,2265,2265,220
20231106,125000,980416130,2260,2260,2265,2260,552
20231106,124900,979168600,2260,2265,2265,2260,250
20231106,124800,978602960,2265,2265,2265,2265,1879
20231106,124700,974347025,2265,2265,2265,2265,74
20231106,124600,974179415,2265,2265,2265,2265,13
20231106,124500,974149970,2260,2265,2265,2260,61
20231106,124400,974011865,2260,2265,2265,2260,14
20231106,124300,973980160,2265,2265,2265,2265,27
20231106,124200,973919005,2265,2265,2265,2265,48
20231106,124100,973810285,2265,2265,2265,2265,524
20231106,124000,972623425,2265,2265,2265,2265,2297
20231106,123900,967420720,2265,2265,2265,2265,26
20231106,123800,967361830,2265,2265,2265,2265,167
20231106,123700,966983575,2265,2265,2265,2265,32
20231106,123600,966911095,2265,2265,2265,2265,27
20231106,123500,966849940,2265,2265,2265,2265,13
20231106,123400,966820495,2265,2265,2265,2260,32
20231106,123300,966748020,2265,2265,2265,2265,26
20231106,123200,966689130,2260,2265,2265,2260,5811
20231106,123100,953535040,2265,2265,2265,2265,27
20231106,123000,953473885,2265,2265,2265,2265,26
20231106,122900,953414995,2265,2265,2265,2265,14
20231106,122800,953383285,2265,2265,2265,2265,26
20231106,122700,953324395,2265,2265,2265,2260,48
20231106,122600,953215780,2260,2265,2265,2260,147
20231106,122500,952883465,2265,2265,2265,2265,46
20231106,122400,952779275,2265,2265,2265,2265,32
20231106,122300,952706795,2265,2265,2265,2265,29
20231106,122200,952641110,2265,2260,2265,2260,659
20231106,122100,951151640,2265,2260,2265,2260,47
20231106,122000,951045290,2260,2260,2260,2260,13
20231106,121900,951015910,2265,2260,2265,2260,328
20231106,121800,950274250,2265,2265,2265,2260,1312
20231106,121700,947308935,2260,2265,2265,2260,329
20231106,121600,946565330,2265,2265,2265,2260,29
20231106,121500,946499660,2265,2265,2265,2260,246
20231106,121400,945943570,2265,2260,2265,2260,266
20231106,121300,945341180,2265,2265,2265,2265,36
20231106,121200,945259640,2265,2265,2265,2265,8180
20231106,121100,926731940,2265,2265,2265,2265,13
20231106,121000,926702495,2265,2265,2265,2265,27
20231106,120900,926641340,2260,2265,2265,2260,2372
20231106,120800,921269545,2265,2260,2265,2260,15165
20231106,120700,886948590,2265,2265,2265,2260,177
20231106,120600,886548435,2265,2265,2265,2260,37
20231106,120500,886464685,2260,2265,2265,2260,18
20231106,120400,886423940,2265,2260,2265,2260,39
20231106,120300,886335670,2265,2265,2265,2260,126
20231106,120200,886050780,2260,2260,2265,2260,606
20231106,120100,884681155,2265,2265,2265,2265,31
20231106,120000,884610940,2265,2265,2265,2260,68
20231106,115900,884457125,2260,2260,2260,2260,4963
20231106,115800,873240745,2260,2265,2265,2260,56
20231106,115700,873113970,2265,2260,2265,2260,1263
20231106,115600,870259525,2260,2260,2260,2260,1115
20231106,115500,867739625,2260,2260,2260,2260,1676
20231106,115400,863951865,2250,2260,2260,2250,496
20231106,115300,862834630,2260,2260,2260,2260,3026
20231106,115200,855995870,2255,2260,2260,2255,34
20231106,115100,855919035,2260,2250,2260,2250,6365
20231106,115000,841547635,2260,2255,2260,2250,8551
20231106,114900,822300370,2255,2255,2255,2255,965
20231106,114800,820124295,2255,2255,2255,2255,627
20231106,114700,818710410,2255,2255,2255,2255,627
20231106,114600,817296525,2255,2255,2255,2255,2028
20231106,114500,812723385,2255,2250,2255,2250,356
20231106,114400,811922320,2255,2255,2255,2250,56
20231106,114300,811796090,2255,2255,2255,2250,136
20231106,114200,811489910,2255,2250,2255,2250,31
20231106,114100,811420095,2255,2255,2255,2250,637
20231106,114000,809985710,2255,2255,2255,2255,87
20231106,113900,809789525,2255,2255,2255,2255,193
20231106,113800,809354310,2255,2255,2255,2255,3456
20231106,113700,801561030,2255,2250,2255,2250,616
20231106,113600,800174960,2250,2250,2255,2250,2790
20231106,113500,793897455,2250,2250,2250,2250,27
20231106,113400,793836705,2250,2250,2250,2245,123
20231106,113300,793560430,2250,2250,2250,2250,13
20231106,113200,793531180,2250,2250,2250,2250,337
20231106,113100,792772930,2245,2250,2250,2245,270
20231106,113000,792166650,2250,2250,2250,2250,297
20231106,112900,791498400,2250,2245,2250,2245,762
20231106,112800,789784605,2250,2250,2250,2250,63
20231106,112700,789642855,2250,2245,2250,2245,23
20231106,112600,789591145,2250,2250,2250,2250,91
20231106,112500,789386395,2250,2250,2250,2245,1155
20231106,112400,786788230,2245,2250,2250,2245,39
20231106,112300,786700610,2245,2250,2250,2245,366
20231106,112200,785878760,2250,2250,2250,2245,10131
20231106,112100,763134010,2250,2250,2250,2250,63
20231106,112000,762992260,2250,2245,2250,2240,162
20231106,111900,762628885,2245,2250,2250,2240,541
20231106,111800,761414920,2250,2245,2250,2245,4326
20231106,111700,751701285,2250,2255,2255,2250,3130
20231106,111600,744658710,2255,2245,2255,2245,3787
20231106,111500,736142995,2245,2250,2250,2245,118
20231106,111400,735877520,2250,2250,2250,2250,28
20231106,111300,735814520,2245,2250,2250,2245,314
20231106,111200,735109450,2245,2245,2260,2245,875
20231106,111100,733144580,2250,2260,2260,2250,38
20231106,111000,733058810,2260,2260,2260,2250,14572
20231106,110900,700270000,2260,2260,2260,2260,114
20231106,110800,700012360,2260,2260,2260,2260,38
20231106,110700,699926480,2260,2260,2260,2260,2028
20231106,110600,695343200,2250,2255,2260,2250,171
20231106,110500,694958195,2260,2260,2260,2255,38
20231106,110400,694872320,2260,2260,2260,2260,127
20231106,110300,694585300,2260,2260,2260,2260,13
20231106,110200,694555920,2260,2260,2260,2260,62
20231106,110100,694415800,2260,2260,2260,2250,2889
20231106,110000,687902490,2265,2265,2265,2260,236
20231106,105900,687368950,2265,2260,2265,2260,539
20231106,105800,686150740,2255,2260,2260,2255,181
20231106,105700,685742120,2265,2255,2265,2255,5503
20231106,105600,673308045,2255,2255,2255,2255,2586
20231106,105500,667476615,2255,2255,2255,2255,5115
20231106,105400,655942290,2255,2250,2255,2250,1689
20231106,105300,652141910,2250,2250,2250,2250,283
20231106,105200,651505160,2250,2245,2250,2245,560
20231106,105100,650245260,2245,2250,2250,2245,277
20231106,105000,649623265,2250,2250,2250,2250,76
20231106,104900,649452265,2250,2250,2250,2250,130
20231106,104800,649159765,2250,2250,2250,2245,50
20231106,104700,649047385,2250,2245,2250,2245,293
20231106,104600,648389530,2245,2245,2245,2245,130
20231106,104500,648097680,2245,2245,2245,2245,139
20231106,104400,647785625,2245,2250,2250,2245,11529
20231106,104300,621893500,2250,2255,2255,2250,1032
20231106,104200,619571425,2250,2250,2250,2250,2763
20231106,104100,613354675,2255,2255,2255,2255,28
20231106,104000,613291535,2255,2255,2255,2255,0
20231106,103900,613291535,2255,2255,2255,2255,104
20231106,103800,613057015,2255,2255,2255,2250,70
20231106,103700,612899210,2255,2255,2255,2255,60
20231106,103600,612763910,2255,2255,2255,2255,541
20231106,103500,611543955,2255,2250,2255,2250,2004
20231106,103400,607034935,2250,2250,2250,2250,1052
20231106,103300,604667935,2250,2250,2250,2250,19
20231106,103200,604625185,2255,2255,2255,2255,1
20231106,103100,604622930,2250,2250,2250,2250,511
20231106,103000,603473180,2255,2255,2255,2255,25
20231106,102900,603416805,2250,2250,2250,2250,75
20231106,102800,603248055,2255,2255,2255,2255,1129
20231106,102700,600702160,2255,2255,2255,2250,73
20231106,102600,600537575,2255,2250,2255,2250,4022
20231106,102500,591471965,2250,2255,2255,2245,264
20231106,102400,590877265,2255,2255,2255,2255,11
20231106,102300,590852460,2245,2245,2245,2245,0
20231106,102200,590852460,2245,2245,2245,2245,682
20231106,102100,589321370,2245,2250,2250,2245,5267
20231106,102000,577471955,2245,2250,2250,2245,396
20231106,101900,576581825,2250,2255,2255,2250,1254
20231106,101800,573760320,2250,2250,2250,2250,1753
20231106,101700,569816070,2250,2250,2250,2250,35
20231106,101600,569737320,2250,2250,2250,2245,183
20231106,101500,569325620,2250,2250,2250,2250,500
20231106,101400,568200620,2245,2245,2245,2245,3257
20231106,101300,560888655,2240,2240,2240,2240,0
20231106,101200,560888655,2240,2245,2245,2240,1333
20231106,101100,557897700,2245,2245,2245,2245,22
20231106,101000,557848310,2245,2245,2245,2245,405
20231106,100900,556939085,2240,2245,2245,2240,1914
20231106,100800,552642355,2245,2240,2245,2240,3
20231106,100700,552635625,2240,2245,2245,2240,3551
20231106,100600,544663880,2245,2245,2245,2245,1
20231106,100500,544661635,2245,2245,2245,2245,144
20231106,100400,544338355,2245,2250,2250,2245,327
20231106,100300,543603740,2250,2250,2250,2250,363
20231106,100200,542786990,2250,2255,2255,2250,1192
20231106,100100,540104230,2255,2250,2255,2250,140
20231106,100000,539789030,2250,2245,2250,2245,2971
20231106,095900,533106780,2250,2245,2250,2245,1094
20231106,095800,530645925,2250,2250,2250,2245,453
20231106,095700,529627005,2250,2250,2255,2250,1456
20231106,095600,526350330,2255,2255,2255,2250,579
20231106,095500,525044885,2255,2250,2255,2250,4404
20231106,095400,515135315,2255,2250,2255,2250,376
20231106,095300,514288065,2255,2255,2255,2250,257
20231106,095200,513708620,2255,2255,2255,2250,395
20231106,095100,512818395,2255,2255,2255,2250,355
20231106,095000,512018320,2255,2255,2255,2250,338
20231106,094900,511256135,2260,2255,2260,2255,1745
20231106,094800,507315575,2260,2255,2260,2245,2324
20231106,094700,502077760,2255,2255,2255,2250,287
20231106,094600,501430625,2250,2260,2260,2250,5219
20231106,094500,489685355,2260,2255,2260,2255,1381
20231106,094400,486569960,2255,2255,2260,2255,1093
20231106,094300,484101485,2260,2260,2260,2260,1433
20231106,094200,480862905,2260,2260,2260,2260,380
20231106,094100,480004105,2260,2260,2260,2260,254
20231106,094000,479430065,2255,2260,2260,2255,1158
20231106,093900,476817525,2260,2255,2260,2255,1132
20231106,093800,474262820,2260,2260,2260,2255,1070
20231106,093700,471846620,2260,2260,2265,2255,2657
20231106,093600,465841725,2260,2265,2265,2255,410
20231106,093500,464913155,2265,2265,2265,2265,2921
20231106,093400,458297090,2265,2255,2265,2255,4227
20231106,093300,448746950,2260,2260,2260,2255,1152
20231106,093200,446147805,2260,2260,2260,2260,347
20231106,093100,445363585,2260,2250,2260,2250,3071
20231106,093000,438423135,2260,2255,2260,2255,2022
20231106,092900,433862910,2255,2255,2255,2255,4510
20231106,092800,423692860,2255,2255,2255,2250,329
20231106,092700,422951405,2255,2255,2255,2250,3150
20231106,092600,415859605,2255,2255,2255,2250,3659
20231106,092500,407625600,2255,2250,2255,2250,5285
20231106,092400,395733735,2250,2240,2250,2240,2298
20231106,092300,390567235,2240,2255,2255,2240,1175
20231106,092200,387927320,2255,2255,2255,2255,255
20231106,092100,387352295,2250,2255,2255,2250,4003
20231106,092000,378328950,2250,2245,2250,2245,6945
20231106,091900,362726320,2240,2240,2240,2235,20203
20231106,091800,317499515,2240,2240,2240,2235,187
20231106,091700,317080795,2240,2235,2240,2235,1270
20231106,091600,314236695,2235,2235,2235,2230,717
20231106,091500,312636520,2235,2240,2240,2235,4008
20231106,091400,303678005,2240,2240,2240,2235,370
20231106,091300,302849705,2240,2245,2250,2235,6901
20231106,091200,287392550,2245,2250,2250,2245,720
20231106,091100,285774005,2250,2245,2250,2240,988
20231106,091000,283552170,2235,2240,2240,2235,9348
20231106,090900,262618980,2240,2240,2240,2230,5869
20231106,090800,249508645,2240,2235,2240,2230,3359
20231106,090700,242015565,2230,2235,2235,2230,1407
20231106,090600,238872285,2235,2240,2255,2235,5167
20231106,090500,227315335,2240,2240,2255,2235,11919
20231106,090400,200668000,2240,2245,2270,2240,19131
20231106,090300,157661470,2245,2255,2260,2240,15037
20231106,090200,123870490,2260,2250,2260,2245,9484
20231106,090100,102514895,2250,2255,2255,2250,23789
20231106,090000,48936960,2265,2300,2305,2260,21346