stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195900,968568650,2255,2255,2255,2255,7926
20231108,195800,968568650,2255,2255,2255,2255,0
20231108,195700,968568650,2255,2255,2255,2255,0
20231108,195600,968568650,2255,2255,2255,2255,0
20231108,195500,968568650,2255,2255,2255,2255,0
20231108,195400,968568650,2255,2255,2255,2255,0
20231108,195300,968568650,2255,2255,2255,2255,0
20231108,195200,968568650,2255,2255,2255,2255,0
20231108,195100,968568650,2255,2255,2255,2255,0
20231108,195000,968568650,2255,2255,2255,2255,0
20231108,194900,968568650,2255,2255,2255,2255,0
20231108,194800,968568650,2255,2255,2255,2255,0
20231108,194700,968568650,2255,2255,2255,2255,0
20231108,194600,968568650,2255,2255,2255,2255,0
20231108,194500,968568650,2255,2255,2255,2255,0
20231108,194400,968568650,2255,2255,2255,2255,0
20231108,194300,968568650,2255,2255,2255,2255,0
20231108,194200,968568650,2255,2255,2255,2255,0
20231108,194100,968568650,2255,2255,2255,2255,0
20231108,194000,968568650,2255,2255,2255,2255,0
20231108,193900,968568650,2255,2255,2255,2255,0
20231108,193800,968568650,2255,2255,2255,2255,0
20231108,193700,968568650,2255,2255,2255,2255,0
20231108,193600,968568650,2255,2255,2255,2255,0
20231108,193500,968568650,2255,2255,2255,2255,0
20231108,193400,968568650,2255,2255,2255,2255,0
20231108,193300,968568650,2255,2255,2255,2255,0
20231108,193200,968568650,2255,2255,2255,2255,0
20231108,193100,968568650,2255,2255,2255,2255,0
20231108,193000,968568650,2255,2255,2255,2255,0
20231108,192900,968568650,2255,2255,2255,2255,7926
20231108,192800,968568650,2255,2255,2255,2255,0
20231108,192700,968568650,2255,2255,2255,2255,0
20231108,192600,968568650,2255,2255,2255,2255,0
20231108,192500,968568650,2255,2255,2255,2255,0
20231108,192400,968568650,2255,2255,2255,2255,0
20231108,192300,968568650,2255,2255,2255,2255,0
20231108,192200,968568650,2255,2255,2255,2255,0
20231108,192100,968568650,2255,2255,2255,2255,0
20231108,192000,968568650,2255,2255,2255,2255,0
20231108,191900,968568650,2255,2255,2255,2255,0
20231108,191800,968568650,2255,2255,2255,2255,0
20231108,191700,968568650,2255,2255,2255,2255,0
20231108,191600,968568650,2255,2255,2255,2255,0
20231108,191500,968568650,2255,2255,2255,2255,0
20231108,191400,968568650,2255,2255,2255,2255,0
20231108,191300,968568650,2255,2255,2255,2255,0
20231108,191200,968568650,2255,2255,2255,2255,0
20231108,191100,968568650,2255,2255,2255,2255,0
20231108,191000,968568650,2255,2255,2255,2255,0
20231108,190900,968568650,2255,2255,2255,2255,0
20231108,190800,968568650,2255,2255,2255,2255,0
20231108,190700,968568650,2255,2255,2255,2255,0
20231108,190600,968568650,2255,2255,2255,2255,0
20231108,190500,968568650,2255,2255,2255,2255,0
20231108,190400,968568650,2255,2255,2255,2255,0
20231108,190300,968568650,2255,2255,2255,2255,0
20231108,190200,968568650,2255,2255,2255,2255,0
20231108,190100,968568650,2255,2255,2255,2255,0
20231108,190000,968568650,2255,2255,2255,2255,0
20231108,185900,968568650,2255,2255,2255,2255,7926
20231108,185800,968568650,2255,2255,2255,2255,0
20231108,185700,968568650,2255,2255,2255,2255,0
20231108,185600,968568650,2255,2255,2255,2255,0
20231108,185500,968568650,2255,2255,2255,2255,0
20231108,185400,968568650,2255,2255,2255,2255,0
20231108,185300,968568650,2255,2255,2255,2255,0
20231108,185200,968568650,2255,2255,2255,2255,0
20231108,185100,968568650,2255,2255,2255,2255,0
20231108,185000,968568650,2255,2255,2255,2255,0
20231108,184900,968568650,2255,2255,2255,2255,0
20231108,184800,968568650,2255,2255,2255,2255,0
20231108,184700,968568650,2255,2255,2255,2255,0
20231108,184600,968568650,2255,2255,2255,2255,0
20231108,184500,968568650,2255,2255,2255,2255,0
20231108,184400,968568650,2255,2255,2255,2255,0
20231108,184300,968568650,2255,2255,2255,2255,0
20231108,184200,968568650,2255,2255,2255,2255,0
20231108,184100,968568650,2255,2255,2255,2255,0
20231108,184000,968568650,2255,2255,2255,2255,0
20231108,183900,968568650,2255,2255,2255,2255,0
20231108,183800,968568650,2255,2255,2255,2255,0
20231108,183700,968568650,2255,2255,2255,2255,0
20231108,183600,968568650,2255,2255,2255,2255,0
20231108,183500,968568650,2255,2255,2255,2255,0
20231108,183400,968568650,2255,2255,2255,2255,0
20231108,183300,968568650,2255,2255,2255,2255,0
20231108,183200,968568650,2255,2255,2255,2255,0
20231108,183100,968568650,2255,2255,2255,2255,0
20231108,183000,968568650,2255,2255,2255,2255,0
20231108,182900,968568650,2255,2255,2255,2255,7926
20231108,182800,968568650,2255,2255,2255,2255,0
20231108,182700,968568650,2255,2255,2255,2255,0
20231108,182600,968568650,2255,2255,2255,2255,0
20231108,182500,968568650,2255,2255,2255,2255,0
20231108,182400,968568650,2255,2255,2255,2255,0
20231108,182300,968568650,2255,2255,2255,2255,0
20231108,182200,968568650,2255,2255,2255,2255,0
20231108,182100,968568650,2255,2255,2255,2255,0
20231108,182000,968568650,2255,2255,2255,2255,0
20231108,181900,968568650,2255,2255,2255,2255,0
20231108,181800,968568650,2255,2255,2255,2255,0
20231108,181700,968568650,2255,2255,2255,2255,0
20231108,181600,968568650,2255,2255,2255,2255,0
20231108,181500,968568650,2255,2255,2255,2255,0
20231108,181400,968568650,2255,2255,2255,2255,0
20231108,181300,968568650,2255,2255,2255,2255,0
20231108,181200,968568650,2255,2255,2255,2255,0
20231108,181100,968568650,2255,2255,2255,2255,0
20231108,181000,968568650,2255,2255,2255,2255,0
20231108,180900,968568650,2255,2255,2255,2255,0
20231108,180800,968568650,2255,2255,2255,2255,0
20231108,180700,968568650,2255,2255,2255,2255,0
20231108,180600,968568650,2255,2255,2255,2255,0
20231108,180500,968568650,2255,2255,2255,2255,0
20231108,180400,968568650,2255,2255,2255,2255,0
20231108,180300,968568650,2255,2255,2255,2255,0
20231108,180200,968568650,2255,2255,2255,2255,0
20231108,180100,968568650,2255,2255,2255,2255,0
20231108,180000,968568650,2255,2255,2255,2255,0
20231108,175900,968568650,2255,2255,2255,2255,7926
20231108,175800,968568650,2255,2255,2255,2255,0
20231108,175700,968568650,2255,2255,2255,2255,0
20231108,175600,968568650,2255,2255,2255,2255,0
20231108,175500,968568650,2255,2255,2255,2255,0
20231108,175400,968568650,2255,2255,2255,2255,0
20231108,175300,968568650,2255,2255,2255,2255,0
20231108,175200,968568650,2255,2255,2255,2255,0
20231108,175100,968568650,2255,2255,2255,2255,0
20231108,175000,968568650,2255,2255,2255,2255,0
20231108,174900,968568650,2255,2255,2255,2255,0
20231108,174800,968568650,2255,2255,2255,2255,0
20231108,174700,968568650,2255,2255,2255,2255,0
20231108,174600,968568650,2255,2255,2255,2255,0
20231108,174500,968568650,2255,2255,2255,2255,0
20231108,174400,968568650,2255,2255,2255,2255,0
20231108,174300,968568650,2255,2255,2255,2255,0
20231108,174200,968568650,2255,2255,2255,2255,0
20231108,174100,968568650,2255,2255,2255,2255,0
20231108,174000,968568650,2255,2255,2255,2255,0
20231108,173900,968568650,2255,2255,2255,2255,0
20231108,173800,968568650,2255,2255,2255,2255,0
20231108,173700,968568650,2255,2255,2255,2255,0
20231108,173600,968568650,2255,2255,2255,2255,0
20231108,173500,968568650,2255,2255,2255,2255,0
20231108,173400,968568650,2255,2255,2255,2255,0
20231108,173300,968568650,2255,2255,2255,2255,0
20231108,173200,968568650,2255,2255,2255,2255,0
20231108,173100,968568650,2255,2255,2255,2255,0
20231108,173000,968568650,2255,2255,2255,2255,0
20231108,172900,968568650,2255,2255,2255,2255,7926
20231108,172800,968568650,2255,2255,2255,2255,0
20231108,172700,968568650,2255,2255,2255,2255,0
20231108,172600,968568650,2255,2255,2255,2255,0
20231108,172500,968568650,2255,2255,2255,2255,0
20231108,172400,968568650,2255,2255,2255,2255,0
20231108,172300,968568650,2255,2255,2255,2255,0
20231108,172200,968568650,2255,2255,2255,2255,0
20231108,172100,968568650,2255,2255,2255,2255,0
20231108,172000,968568650,2255,2255,2255,2255,0
20231108,171900,968568650,2255,2255,2255,2255,0
20231108,171800,968568650,2255,2255,2255,2255,0
20231108,171700,968568650,2255,2255,2255,2255,0
20231108,171600,968568650,2255,2255,2255,2255,0
20231108,171500,968568650,2255,2255,2255,2255,0
20231108,171400,968568650,2255,2255,2255,2255,0
20231108,171300,968568650,2255,2255,2255,2255,0
20231108,171200,968568650,2255,2255,2255,2255,0
20231108,171100,968568650,2255,2255,2255,2255,0
20231108,171000,968568650,2255,2255,2255,2255,0
20231108,170900,968568650,2255,2255,2255,2255,0
20231108,170800,968568650,2255,2255,2255,2255,0
20231108,170700,968568650,2255,2255,2255,2255,0
20231108,170600,968568650,2255,2255,2255,2255,0
20231108,170500,968568650,2255,2255,2255,2255,0
20231108,170400,968568650,2255,2255,2255,2255,0
20231108,170300,968568650,2255,2255,2255,2255,0
20231108,170200,968568650,2255,2255,2255,2255,0
20231108,170100,968568650,2255,2255,2255,2255,0
20231108,170000,968568650,2255,2255,2255,2255,0
20231108,165900,968568650,2255,2255,2255,2255,7926
20231108,165800,968568650,2255,2255,2255,2255,0
20231108,165700,968568650,2255,2255,2255,2255,0
20231108,165600,968568650,2255,2255,2255,2255,0
20231108,165500,968568650,2255,2255,2255,2255,0
20231108,165400,968568650,2255,2255,2255,2255,0
20231108,165300,968568650,2255,2255,2255,2255,0
20231108,165200,968568650,2255,2255,2255,2255,0
20231108,165100,968568650,2255,2255,2255,2255,0
20231108,165000,968568650,2255,2255,2255,2255,0
20231108,164900,968568650,2255,2255,2255,2255,0
20231108,164800,968568650,2255,2255,2255,2255,0
20231108,164700,968568650,2255,2255,2255,2255,0
20231108,164600,968568650,2255,2255,2255,2255,0
20231108,164500,968568650,2255,2255,2255,2255,0
20231108,164400,968568650,2255,2255,2255,2255,0
20231108,164300,968568650,2255,2255,2255,2255,0
20231108,164200,968568650,2255,2255,2255,2255,0
20231108,164100,968568650,2255,2255,2255,2255,0
20231108,164000,968568650,2255,2255,2255,2255,0
20231108,163900,968568650,2255,2255,2255,2255,0
20231108,163800,968568650,2255,2255,2255,2255,0
20231108,163700,968568650,2255,2255,2255,2255,0
20231108,163600,968568650,2255,2255,2255,2255,0
20231108,163500,968568650,2255,2255,2255,2255,0
20231108,163400,968568650,2255,2255,2255,2255,0
20231108,163300,968568650,2255,2255,2255,2255,0
20231108,163200,968568650,2255,2255,2255,2255,0
20231108,163100,968568650,2255,2255,2255,2255,0
20231108,163000,968568650,2255,2255,2255,2255,0
20231108,162900,968568650,2255,2255,2255,2255,7926
20231108,162800,968568650,2255,2255,2255,2255,0
20231108,162700,968568650,2255,2255,2255,2255,0
20231108,162600,968568650,2255,2255,2255,2255,0
20231108,162500,968568650,2255,2255,2255,2255,0
20231108,162400,968568650,2255,2255,2255,2255,0
20231108,162300,968568650,2255,2255,2255,2255,0
20231108,162200,968568650,2255,2255,2255,2255,0
20231108,162100,968568650,2255,2255,2255,2255,0
20231108,162000,968568650,2255,2255,2255,2255,0
20231108,161900,968568650,2255,2255,2255,2255,0
20231108,161800,968568650,2255,2255,2255,2255,0
20231108,161700,968568650,2255,2255,2255,2255,0
20231108,161600,968568650,2255,2255,2255,2255,0
20231108,161500,968568650,2255,2255,2255,2255,0
20231108,161400,968568650,2255,2255,2255,2255,0
20231108,161300,968568650,2255,2255,2255,2255,0
20231108,161200,968568650,2255,2255,2255,2255,0
20231108,161100,968568650,2255,2255,2255,2255,0
20231108,161000,968568650,2255,2255,2255,2255,0
20231108,160900,968568650,2255,2255,2255,2255,0
20231108,160800,968568650,2255,2255,2255,2255,0
20231108,160700,968568650,2255,2255,2255,2255,0
20231108,160600,968568650,2255,2255,2255,2255,0
20231108,160500,968568650,2255,2255,2255,2255,0
20231108,160400,968568650,2255,2255,2255,2255,0
20231108,160300,968568650,2255,2255,2255,2255,0
20231108,160200,968568650,2255,2255,2255,2255,0
20231108,160100,968568650,2255,2255,2255,2255,0
20231108,160000,968568650,2255,2255,2255,2255,0
20231108,155900,968568650,2255,2255,2255,2255,7926
20231108,155800,968568650,2255,2255,2255,2255,0
20231108,155700,968568650,2255,2255,2255,2255,0
20231108,155600,968568650,2255,2255,2255,2255,0
20231108,155500,968568650,2255,2255,2255,2255,0
20231108,155400,968568650,2255,2255,2255,2255,0
20231108,155300,968568650,2255,2255,2255,2255,0
20231108,155200,968568650,2255,2255,2255,2255,0
20231108,155100,968568650,2255,2255,2255,2255,0
20231108,155000,968568650,2255,2255,2255,2255,0
20231108,154900,968568650,2255,2255,2255,2255,0
20231108,154800,968568650,2255,2255,2255,2255,0
20231108,154700,968568650,2255,2255,2255,2255,0
20231108,154600,968568650,2255,2255,2255,2255,0
20231108,154500,968568650,2255,2255,2255,2255,0
20231108,154400,968568650,2255,2255,2255,2255,0
20231108,154300,968568650,2255,2255,2255,2255,0
20231108,154200,968568650,2255,2255,2255,2255,0
20231108,154100,968568650,2255,2255,2255,2255,0
20231108,154000,968568650,2255,2255,2255,2255,0
20231108,153900,968568650,2255,2255,2255,2255,0
20231108,153800,968568650,2255,2255,2255,2255,0
20231108,153700,968568650,2255,2255,2255,2255,0
20231108,153600,968568650,2255,2255,2255,2255,0
20231108,153500,968568650,2255,2255,2255,2255,0
20231108,153400,968568650,2255,2255,2255,2255,0
20231108,153300,968568650,2255,2255,2255,2255,0
20231108,153200,968568650,2255,2255,2255,2255,0
20231108,153100,968568650,2255,2255,2255,2255,0
20231108,153000,968568650,2255,2255,2255,2255,7926
20231108,152900,950695520,2260,2260,2260,2260,0
20231108,152800,950695520,2260,2260,2260,2260,0
20231108,152700,950695520,2260,2260,2260,2260,0
20231108,152600,950695520,2260,2260,2260,2260,0
20231108,152500,950695520,2260,2260,2260,2260,0
20231108,152400,950695520,2260,2260,2260,2260,0
20231108,152300,950695520,2260,2260,2260,2260,0
20231108,152200,950695520,2260,2260,2260,2260,0
20231108,152100,950695520,2260,2260,2260,2260,0
20231108,152000,950695520,2260,2260,2260,2260,0
20231108,151900,950695520,2260,2255,2265,2255,1015
20231108,151800,948402260,2260,2265,2265,2255,2224
20231108,151700,943375240,2270,2270,2270,2270,0
20231108,151600,943375240,2270,2265,2270,2265,2379
20231108,151500,937986785,2265,2265,2265,2265,13
20231108,151400,937957340,2260,2265,2265,2260,1939
20231108,151300,933570505,2260,2260,2260,2260,1911
20231108,151200,929251645,2260,2260,2260,2260,66
20231108,151100,929102485,2260,2260,2260,2255,1112
20231108,151000,926589865,2260,2260,2260,2260,4233
20231108,150900,917023285,2265,2265,2265,2260,506
20231108,150800,915877220,2265,2255,2265,2255,329
20231108,150700,915134175,2260,2260,2260,2260,2000
20231108,150600,910614175,2260,2260,2260,2260,2378
20231108,150500,905239895,2260,2265,2265,2260,113
20231108,150400,904984510,2260,2260,2265,2260,270
20231108,150300,904374300,2260,2260,2260,2260,2045
20231108,150200,899752600,2260,2260,2260,2260,85
20231108,150100,899560500,2260,2260,2260,2255,603
20231108,150000,898200720,2260,2260,2260,2260,674
20231108,145900,896677480,2265,2260,2265,2260,402
20231108,145800,895768950,2265,2265,2265,2260,19
20231108,145700,895725965,2260,2260,2260,2260,712
20231108,145600,894116845,2260,2260,2260,2260,78
20231108,145500,893940565,2260,2260,2260,2260,50
20231108,145400,893827565,2260,2260,2260,2260,1001
20231108,145300,891565305,2260,2255,2260,2255,5
20231108,145200,891554010,2260,2255,2260,2255,501
20231108,145100,890424250,2260,2260,2260,2260,0
20231108,145000,890424250,2260,2260,2260,2260,110
20231108,144900,890175650,2260,2260,2260,2260,1000
20231108,144800,887915650,2260,2260,2260,2260,0
20231108,144700,887915650,2260,2260,2260,2260,0
20231108,144600,887915650,2260,2260,2260,2260,318
20231108,144500,887196970,2265,2265,2265,2265,2
20231108,144400,887192440,2260,2260,2260,2260,321
20231108,144300,886466980,2265,2255,2265,2255,1053
20231108,144200,884089690,2255,2260,2265,2255,1411
20231108,144100,880901175,2260,2255,2260,2255,652
20231108,144000,879428155,2260,2260,2260,2260,301
20231108,143900,878747895,2265,2265,2265,2265,279
20231108,143800,878115960,2265,2260,2265,2255,401
20231108,143700,877211185,2260,2260,2260,2260,0
20231108,143600,877211185,2260,2260,2260,2260,2002
20231108,143500,872686665,2255,2255,2255,2255,105
20231108,143400,872449890,2260,2260,2260,2260,51
20231108,143300,872334630,2260,2260,2260,2260,0
20231108,143200,872334630,2260,2260,2260,2260,100
20231108,143100,872108630,2260,2260,2260,2260,3
20231108,143000,872101850,2260,2260,2260,2260,100
20231108,142900,871875850,2260,2260,2260,2260,1
20231108,142800,871873590,2260,2260,2260,2260,6717
20231108,142700,856693170,2265,2265,2265,2265,0
20231108,142600,856693170,2265,2265,2265,2265,1
20231108,142500,856690905,2265,2265,2265,2265,794
20231108,142400,854892495,2270,2270,2270,2270,0
20231108,142300,854892495,2270,2270,2270,2270,15
20231108,142200,854858445,2270,2270,2270,2265,1008
20231108,142100,852575285,2265,2265,2265,2265,3000
20231108,142000,845780285,2270,2270,2270,2270,0
20231108,141900,845780285,2270,2270,2270,2270,290
20231108,141800,845121985,2270,2270,2270,2270,754
20231108,141700,843410405,2270,2270,2270,2270,0
20231108,141600,843410405,2270,2270,2270,2270,26
20231108,141500,843351385,2270,2270,2270,2270,7
20231108,141400,843335495,2275,2270,2275,2270,2829
20231108,141300,836913660,2275,2275,2275,2275,2
20231108,141200,836909110,2280,2280,2280,2280,0
20231108,141100,836909110,2280,2280,2280,2280,0
20231108,141000,836909110,2280,2275,2280,2275,101
20231108,140900,836679330,2270,2270,2270,2270,0
20231108,140800,836679330,2270,2280,2280,2270,184
20231108,140700,836261170,2280,2280,2280,2280,66
20231108,140600,836110690,2280,2280,2280,2280,0
20231108,140500,836110690,2280,2275,2280,2275,382
20231108,140400,835239780,2275,2280,2280,2275,30
20231108,140300,835171430,2280,2280,2280,2280,300
20231108,140200,834487430,2280,2280,2280,2280,1
20231108,140100,834485150,2275,2280,2280,2275,916
20231108,140000,832399740,2280,2280,2280,2280,1
20231108,135900,832397460,2275,2275,2275,2275,0
20231108,135800,832397460,2275,2275,2275,2275,106
20231108,135700,832156310,2280,2280,2280,2280,0
20231108,135600,832156310,2280,2280,2280,2280,0
20231108,135500,832156310,2280,2275,2280,2275,105
20231108,135400,831917430,2275,2275,2275,2275,14
20231108,135300,831885580,2275,2275,2275,2275,32
20231108,135200,831812780,2275,2275,2275,2275,135
20231108,135100,831505655,2275,2275,2275,2275,7
20231108,135000,831489730,2275,2275,2275,2275,1
20231108,134900,831487455,2275,2270,2275,2270,4
20231108,134800,831478370,2270,2270,2270,2270,3
20231108,134700,831471560,2270,2270,2270,2270,0
20231108,134600,831471560,2270,2270,2270,2270,122
20231108,134500,831194620,2275,2275,2275,2275,0
20231108,134400,831194620,2275,2275,2275,2275,0
20231108,134300,831194620,2275,2275,2275,2275,110
20231108,134200,830944370,2275,2275,2275,2270,3001
20231108,134100,824118095,2275,2275,2275,2275,0
20231108,134000,824118095,2275,2275,2275,2275,2
20231108,133900,824113545,2275,2275,2275,2275,1
20231108,133800,824111270,2275,2275,2275,2275,288
20231108,133700,823456070,2275,2265,2275,2265,2
20231108,133600,823451530,2270,2270,2270,2270,0
20231108,133500,823451530,2270,2270,2270,2270,0
20231108,133400,823451530,2270,2270,2270,2270,288
20231108,133300,822797770,2265,2265,2265,2265,2
20231108,133200,822793240,2270,2265,2270,2265,267
20231108,133100,822187275,2270,2270,2270,2270,46
20231108,133000,822082855,2270,2270,2270,2270,200
20231108,132900,821628855,2270,2270,2270,2270,365
20231108,132800,820800305,2270,2270,2270,2270,529
20231108,132700,819599475,2270,2270,2270,2270,0
20231108,132600,819599475,2270,2265,2270,2265,1009
20231108,132500,817314060,2270,2270,2270,2270,0
20231108,132400,817314060,2270,2270,2270,2270,5
20231108,132300,817302710,2260,2265,2265,2260,8890
20231108,132200,797166990,2265,2265,2265,2265,50
20231108,132100,797053740,2265,2265,2265,2265,0
20231108,132000,797053740,2265,2270,2270,2265,1900
20231108,131900,792745240,2270,2270,2270,2270,1000
20231108,131800,790475240,2270,2270,2270,2270,9
20231108,131700,790454810,2265,2265,2265,2265,4
20231108,131600,790445750,2270,2265,2270,2265,6
20231108,131500,790432155,2270,2270,2270,2270,100
20231108,131400,790205155,2270,2265,2270,2265,6
20231108,131300,790191560,2270,2270,2270,2265,39
20231108,131200,790103055,2270,2270,2270,2270,3
20231108,131100,790096245,2270,2270,2270,2270,0
20231108,131000,790096245,2270,2270,2270,2270,0
20231108,130900,790096245,2270,2270,2270,2270,250
20231108,130800,789528745,2270,2270,2270,2270,502
20231108,130700,788389205,2265,2265,2265,2265,1
20231108,130600,788386940,2265,2265,2265,2265,10
20231108,130500,788364290,2270,2270,2270,2270,25
20231108,130400,788307540,2270,2270,2270,2270,60
20231108,130300,788171340,2270,2270,2270,2270,100
20231108,130200,787944340,2270,2270,2270,2270,150
20231108,130100,787603840,2270,2270,2270,2270,23
20231108,130000,787551630,2270,2270,2270,2270,5
20231108,125900,787540280,2270,2270,2270,2270,12
20231108,125800,787513040,2270,2270,2270,2270,3
20231108,125700,787506230,2270,2270,2270,2270,0
20231108,125600,787506230,2270,2270,2270,2270,56
20231108,125500,787379110,2270,2270,2270,2270,1535
20231108,125400,783894660,2270,2270,2270,2270,41
20231108,125300,783801590,2270,2265,2270,2265,119
20231108,125200,783532010,2265,2270,2270,2265,68
20231108,125100,783377975,2265,2275,2275,2265,49
20231108,125000,783266550,2270,2265,2275,2265,16
20231108,124900,783230185,2275,2270,2275,2270,7
20231108,124800,783214290,2270,2275,2275,2270,21
20231108,124700,783166525,2270,2270,2270,2270,1
20231108,124600,783164255,2275,2270,2275,2270,442
20231108,124500,782160360,2275,2275,2275,2270,279
20231108,124400,781526885,2270,2270,2270,2270,1
20231108,124300,781524615,2275,2270,2275,2270,102
20231108,124200,781293055,2270,2270,2270,2270,439
20231108,124100,780296525,2270,2270,2270,2270,4
20231108,124000,780287445,2265,2270,2270,2265,3
20231108,123900,780280645,2270,2270,2270,2270,54
20231108,123800,780158065,2270,2275,2275,2270,5641
20231108,123700,767352920,2270,2275,2275,2270,1503
20231108,123600,763933610,2275,2275,2275,2275,178
20231108,123500,763528660,2275,2275,2275,2275,2004
20231108,123400,758969560,2275,2275,2275,2275,115
20231108,123300,758707935,2275,2270,2275,2270,551
20231108,123200,757456910,2275,2275,2275,2275,4
20231108,123100,757447810,2275,2275,2275,2275,4
20231108,123000,757438710,2270,2275,2275,2270,513
20231108,122900,756274135,2275,2275,2275,2275,342
20231108,122800,755496085,2275,2275,2275,2275,9
20231108,122700,755475610,2275,2275,2275,2275,134
20231108,122600,755170760,2275,2275,2275,2275,11
20231108,122500,755145735,2270,2275,2275,2270,20
20231108,122400,755100315,2270,2275,2275,2270,834
20231108,122300,753204615,2275,2270,2275,2270,21
20231108,122200,753156845,2275,2275,2275,2275,20
20231108,122100,753111345,2275,2275,2275,2275,4
20231108,122000,753102245,2270,2275,2275,2270,222
20231108,121900,752598285,2280,2280,2280,2280,0
20231108,121800,752598285,2280,2275,2280,2275,5
20231108,121700,752586905,2280,2270,2280,2270,2549
20231108,121600,746793540,2275,2275,2275,2275,277
20231108,121500,746163365,2280,2280,2280,2280,4
20231108,121400,746154245,2275,2280,2280,2275,490
20231108,121300,745037295,2280,2280,2280,2280,11
20231108,121200,745012215,2280,2275,2280,2275,10000
20231108,121100,722214330,2275,2275,2275,2275,4
20231108,121000,722205230,2275,2275,2275,2275,4
20231108,120900,722196130,2270,2275,2275,2270,14
20231108,120800,722164290,2275,2275,2275,2270,112
20231108,120700,721909515,2275,2275,2275,2275,4
20231108,120600,721900415,2270,2275,2275,2270,12
20231108,120500,721873155,2275,2275,2275,2275,1172
20231108,120400,719206855,2280,2280,2280,2280,4
20231108,120300,719197735,2280,2280,2280,2280,4
20231108,120200,719188615,2280,2280,2280,2280,0
20231108,120100,719188615,2280,2280,2280,2280,16
20231108,120000,719152135,2280,2280,2280,2280,4
20231108,115900,719143015,2275,2275,2275,2275,88
20231108,115800,718942815,2275,2275,2275,2275,9
20231108,115700,718922340,2275,2275,2275,2275,20
20231108,115600,718876840,2275,2275,2275,2275,5
20231108,115500,718865465,2270,2270,2270,2270,206
20231108,115400,718397845,2275,2270,2275,2270,154
20231108,115300,718048245,2275,2275,2275,2275,15
20231108,115200,718014120,2275,2275,2275,2275,4
20231108,115100,718005020,2275,2275,2275,2275,300
20231108,115000,717322520,2275,2275,2275,2275,80
20231108,114900,717140520,2275,2275,2275,2275,20
20231108,114800,717095020,2275,2275,2275,2270,291
20231108,114700,716433150,2270,2275,2275,2270,1506
20231108,114600,713007010,2270,2275,2275,2270,5
20231108,114500,712995640,2270,2280,2280,2270,141
20231108,114400,712675210,2275,2280,2280,2275,104
20231108,114300,712438110,2280,2275,2280,2275,1007
20231108,114200,710147170,2275,2275,2275,2275,54
20231108,114100,710024320,2275,2275,2275,2275,411
20231108,114000,709089295,2275,2275,2275,2275,156
20231108,113900,708734395,2275,2275,2280,2275,124
20231108,113800,708452275,2275,2275,2275,2275,0
20231108,113700,708452275,2275,2275,2275,2275,4
20231108,113600,708443175,2280,2280,2280,2280,190
20231108,113500,708009975,2280,2275,2280,2275,945
20231108,113400,705859950,2280,2280,2280,2280,3
20231108,113300,705853110,2280,2280,2280,2280,14
20231108,113200,705821190,2280,2280,2280,2280,36
20231108,113100,705739110,2280,2280,2280,2280,0
20231108,113000,705739110,2280,2280,2280,2280,35
20231108,112900,705659310,2280,2280,2280,2280,504
20231108,112800,704510190,2280,2280,2280,2280,15
20231108,112700,704475990,2275,2275,2275,2275,3
20231108,112600,704469165,2280,2280,2280,2280,4
20231108,112500,704460045,2280,2280,2280,2280,9
20231108,112400,704439525,2280,2280,2280,2280,15
20231108,112300,704405325,2280,2285,2285,2280,705
20231108,112200,702794420,2285,2285,2285,2280,2954
20231108,112100,696058680,2285,2285,2285,2285,4
20231108,112000,696049540,2285,2285,2285,2285,11
20231108,111900,696024405,2285,2285,2285,2280,54
20231108,111800,695901115,2285,2285,2285,2285,122
20231108,111700,695622345,2285,2280,2285,2280,2260
20231108,111600,690469040,2280,2280,2280,2280,1022
20231108,111500,688138880,2280,2280,2280,2280,4
20231108,111400,688129760,2280,2280,2280,2280,4
20231108,111300,688120640,2275,2275,2275,2275,2162
20231108,111200,683202090,2275,2275,2275,2275,40
20231108,111100,683111090,2270,2275,2275,2270,187
20231108,111000,682686580,2275,2275,2275,2275,30
20231108,110900,682618330,2275,2270,2280,2270,1098
20231108,110800,680115935,2275,2275,2275,2275,34
20231108,110700,680038585,2275,2275,2275,2275,29
20231108,110600,679972610,2275,2275,2275,2275,10
20231108,110500,679949860,2275,2270,2275,2270,63
20231108,110400,679806755,2275,2275,2275,2275,3674
20231108,110300,671448405,2270,2275,2275,2270,139
20231108,110200,671132405,2275,2275,2275,2275,413
20231108,110100,670192830,2280,2280,2280,2275,213
20231108,110000,669708180,2280,2280,2280,2270,66
20231108,105900,669557910,2280,2280,2280,2280,11
20231108,105800,669532830,2270,2270,2270,2270,1
20231108,105700,669530560,2275,2275,2275,2275,540
20231108,105600,668302060,2270,2270,2270,2270,1080
20231108,105500,665850460,2270,2270,2270,2270,551
20231108,105400,664599690,2280,2275,2280,2275,3
20231108,105300,664592855,2275,2275,2280,2275,2002
20231108,105200,660038300,2275,2275,2275,2275,0
20231108,105100,660038300,2275,2270,2275,2270,3259
20231108,105000,652640340,2270,2275,2275,2270,782
20231108,104900,650865195,2270,2270,2270,2270,2139
20231108,104800,646009665,2270,2270,2270,2270,1010
20231108,104700,643716965,2270,2270,2270,2270,210
20231108,104600,643240265,2265,2265,2265,2265,20
20231108,104500,643194965,2270,2270,2270,2270,18
20231108,104400,643154105,2265,2265,2265,2265,295
20231108,104300,642485930,2270,2270,2270,2270,0
20231108,104200,642485930,2270,2265,2270,2265,51
20231108,104100,642370410,2270,2265,2270,2265,402
20231108,104000,641459870,2265,2265,2270,2265,711
20231108,103900,639849450,2265,2265,2265,2265,115
20231108,103800,639588975,2270,2270,2270,2270,1071
20231108,103700,637157805,2270,2270,2270,2270,12
20231108,103600,637130565,2265,2265,2265,2265,176
20231108,103500,636731925,2270,2270,2270,2270,6
20231108,103400,636718305,2270,2270,2270,2270,401
20231108,103300,635808035,2275,2275,2275,2275,0
20231108,103200,635808035,2275,2275,2275,2275,0
20231108,103100,635808035,2275,2275,2275,2275,1
20231108,103000,635805760,2270,2275,2275,2270,1693
20231108,102900,631962145,2275,2275,2275,2275,8
20231108,102800,631943945,2275,2275,2275,2275,22
20231108,102700,631893895,2275,2275,2275,2275,3070
20231108,102600,624909645,2275,2270,2275,2270,68
20231108,102500,624755035,2270,2270,2270,2270,500
20231108,102400,623620035,2275,2275,2275,2275,120
20231108,102300,623347035,2270,2270,2270,2270,1900
20231108,102200,619034035,2275,2275,2275,2275,10
20231108,102100,619011285,2270,2275,2275,2270,6
20231108,102000,618997655,2275,2275,2275,2275,0
20231108,101900,618997655,2275,2270,2275,2270,71
20231108,101800,618836480,2270,2275,2275,2270,337
20231108,101700,618071430,2270,2275,2275,2270,202
20231108,101600,617612885,2275,2275,2275,2275,0
20231108,101500,617612885,2275,2270,2275,2270,792
20231108,101400,615815040,2270,2270,2270,2270,1476
20231108,101300,612464520,2270,2270,2270,2270,40
20231108,101200,612373720,2265,2270,2270,2265,10627
20231108,101100,588303535,2270,2270,2270,2270,101
20231108,101000,588074265,2270,2270,2270,2270,7187
20231108,100900,571759775,2280,2270,2280,2270,266
20231108,100800,571155945,2270,2270,2270,2270,1347
20231108,100700,568098255,2270,2275,2275,2270,100
20231108,100600,567871105,2270,2270,2270,2270,0
20231108,100500,567871105,2270,2270,2270,2270,102
20231108,100400,567639565,2270,2275,2275,2270,3698
20231108,100300,559230095,2275,2275,2275,2275,2092
20231108,100200,554470795,2275,2275,2275,2275,83
20231108,100100,554281970,2275,2275,2275,2275,75
20231108,100000,554111345,2275,2275,2275,2275,80
20231108,095900,553929345,2275,2275,2275,2275,16
20231108,095800,553892945,2275,2275,2275,2275,26
20231108,095700,553833795,2275,2275,2275,2275,13
20231108,095600,553804220,2275,2280,2280,2275,3187
20231108,095500,546553690,2280,2275,2280,2275,1101
20231108,095400,544048910,2275,2275,2275,2275,822
20231108,095300,542178860,2275,2275,2275,2270,724
20231108,095200,540531860,2270,2275,2275,2270,2994
20231108,095100,533727970,2280,2275,2280,2270,7110
20231108,095000,517573080,2280,2280,2280,2280,652
20231108,094900,516086520,2285,2290,2290,2285,56
20231108,094800,515958550,2280,2290,2290,2280,2944
20231108,094700,509246180,2285,2285,2285,2285,438
20231108,094600,508245350,2295,2285,2295,2285,292
20231108,094500,507578120,2285,2285,2295,2285,1018
20231108,094400,505251960,2295,2295,2295,2285,540
20231108,094300,504017900,2295,2295,2295,2295,100
20231108,094200,503788400,2285,2295,2300,2285,4773
20231108,094100,492815020,2300,2285,2300,2280,18236
20231108,094000,451220385,2285,2295,2300,2285,518
20231108,093900,450032080,2300,2295,2300,2290,516
20231108,093800,448845435,2300,2300,2300,2300,51
20231108,093700,448728135,2295,2290,2300,2285,3568
20231108,093600,440545025,2290,2300,2300,2285,1206
20231108,093500,437779725,2295,2290,2295,2290,452
20231108,093400,436744140,2295,2295,2295,2295,10
20231108,093300,436721190,2290,2300,2300,2290,918
20231108,093200,434618830,2300,2300,2300,2290,718
20231108,093100,432972770,2300,2300,2300,2290,2780
20231108,093000,426591255,2295,2295,2300,2295,133
20231108,092900,426285880,2300,2300,2300,2295,1074
20231108,092800,423821025,2300,2305,2305,2300,11074
20231108,092700,398309100,2305,2305,2310,2305,2236
20231108,092600,393150120,2310,2310,2310,2310,559
20231108,092500,391858830,2310,2310,2310,2305,3451
20231108,092400,383902270,2310,2310,2310,2310,5304
20231108,092300,371650030,2310,2310,2310,2305,6928
20231108,092200,355663220,2310,2305,2310,2300,5798
20231108,092100,342327390,2300,2310,2310,2300,8360
20231108,092000,323023090,2310,2315,2315,2310,1980
20231108,091900,318445880,2310,2310,2310,2305,7270
20231108,091800,301652185,2305,2305,2310,2305,17642
20231108,091700,260971930,2305,2295,2305,2295,10259
20231108,091600,237376360,2300,2295,2300,2295,4260
20231108,091500,227599290,2295,2295,2300,2295,3323
20231108,091400,219973000,2295,2295,2295,2295,2077
20231108,091300,215206285,2295,2295,2295,2290,860
20231108,091200,213233675,2290,2295,2295,2290,272
20231108,091100,212609485,2290,2295,2295,2290,3208
20231108,091000,205247150,2295,2295,2295,2290,266
20231108,090900,204637680,2295,2300,2300,2290,2155
20231108,090800,199683060,2300,2290,2310,2290,39407
20231108,090700,109081405,2290,2275,2290,2275,10647
20231108,090600,84793390,2275,2275,2280,2270,2094
20231108,090500,80031530,2280,2285,2285,2280,1210
20231108,090400,77269380,2285,2285,2285,2280,5799
20231108,090300,64045915,2285,2280,2285,2280,2330
20231108,090200,58733410,2275,2280,2280,2275,3114
20231108,090100,51641430,2280,2270,2280,2270,16765
20231108,090000,13525700,2265,2270,2270,2265,5962