stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,204100,2251481105,2535,2535,2535,2535,39786
20231109,204000,2251481105,2535,2535,2535,2535,0
20231109,203900,2251481105,2535,2535,2535,2535,0
20231109,203800,2251481105,2535,2535,2535,2535,0
20231109,203700,2251481105,2535,2535,2535,2535,0
20231109,203600,2251481105,2535,2535,2535,2535,0
20231109,203500,2251481105,2535,2535,2535,2535,0
20231109,203400,2251481105,2535,2535,2535,2535,0
20231109,203300,2251481105,2535,2535,2535,2535,0
20231109,203200,2251481105,2535,2535,2535,2535,0
20231109,203100,2251481105,2535,2535,2535,2535,0
20231109,203000,2251481105,2535,2535,2535,2535,0
20231109,202900,2251481105,2535,2535,2535,2535,0
20231109,202800,2251481105,2535,2535,2535,2535,0
20231109,202700,2251481105,2535,2535,2535,2535,0
20231109,202600,2251481105,2535,2535,2535,2535,0
20231109,202500,2251481105,2535,2535,2535,2535,0
20231109,202400,2251481105,2535,2535,2535,2535,0
20231109,202300,2251481105,2535,2535,2535,2535,0
20231109,202200,2251481105,2535,2535,2535,2535,0
20231109,202100,2251481105,2535,2535,2535,2535,0
20231109,202000,2251481105,2535,2535,2535,2535,0
20231109,201900,2251481105,2535,2535,2535,2535,0
20231109,201800,2251481105,2535,2535,2535,2535,0
20231109,201700,2251481105,2535,2535,2535,2535,0
20231109,201600,2251481105,2535,2535,2535,2535,0
20231109,201500,2251481105,2535,2535,2535,2535,0
20231109,201400,2251481105,2535,2535,2535,2535,0
20231109,201300,2251481105,2535,2535,2535,2535,0
20231109,201200,2251481105,2535,2535,2535,2535,0
20231109,201100,2251481105,2535,2535,2535,2535,39786
20231109,201000,2251481105,2535,2535,2535,2535,0
20231109,200900,2251481105,2535,2535,2535,2535,0
20231109,200800,2251481105,2535,2535,2535,2535,0
20231109,200700,2251481105,2535,2535,2535,2535,0
20231109,200600,2251481105,2535,2535,2535,2535,0
20231109,200500,2251481105,2535,2535,2535,2535,0
20231109,200400,2251481105,2535,2535,2535,2535,0
20231109,200300,2251481105,2535,2535,2535,2535,0
20231109,200200,2251481105,2535,2535,2535,2535,0
20231109,200100,2251481105,2535,2535,2535,2535,0
20231109,200000,2251481105,2535,2535,2535,2535,0
20231109,195900,2251481105,2535,2535,2535,2535,0
20231109,195800,2251481105,2535,2535,2535,2535,0
20231109,195700,2251481105,2535,2535,2535,2535,0
20231109,195600,2251481105,2535,2535,2535,2535,0
20231109,195500,2251481105,2535,2535,2535,2535,0
20231109,195400,2251481105,2535,2535,2535,2535,0
20231109,195300,2251481105,2535,2535,2535,2535,0
20231109,195200,2251481105,2535,2535,2535,2535,0
20231109,195100,2251481105,2535,2535,2535,2535,0
20231109,195000,2251481105,2535,2535,2535,2535,0
20231109,194900,2251481105,2535,2535,2535,2535,0
20231109,194800,2251481105,2535,2535,2535,2535,0
20231109,194700,2251481105,2535,2535,2535,2535,0
20231109,194600,2251481105,2535,2535,2535,2535,0
20231109,194500,2251481105,2535,2535,2535,2535,0
20231109,194400,2251481105,2535,2535,2535,2535,0
20231109,194300,2251481105,2535,2535,2535,2535,0
20231109,194200,2251481105,2535,2535,2535,2535,0
20231109,194100,2251481105,2535,2535,2535,2535,39786
20231109,194000,2251481105,2535,2535,2535,2535,0
20231109,193900,2251481105,2535,2535,2535,2535,0
20231109,193800,2251481105,2535,2535,2535,2535,0
20231109,193700,2251481105,2535,2535,2535,2535,0
20231109,193600,2251481105,2535,2535,2535,2535,0
20231109,193500,2251481105,2535,2535,2535,2535,0
20231109,193400,2251481105,2535,2535,2535,2535,0
20231109,193300,2251481105,2535,2535,2535,2535,0
20231109,193200,2251481105,2535,2535,2535,2535,0
20231109,193100,2251481105,2535,2535,2535,2535,0
20231109,193000,2251481105,2535,2535,2535,2535,0
20231109,192900,2251481105,2535,2535,2535,2535,0
20231109,192800,2251481105,2535,2535,2535,2535,0
20231109,192700,2251481105,2535,2535,2535,2535,0
20231109,192600,2251481105,2535,2535,2535,2535,0
20231109,192500,2251481105,2535,2535,2535,2535,0
20231109,192400,2251481105,2535,2535,2535,2535,0
20231109,192300,2251481105,2535,2535,2535,2535,0
20231109,192200,2251481105,2535,2535,2535,2535,0
20231109,192100,2251481105,2535,2535,2535,2535,0
20231109,192000,2251481105,2535,2535,2535,2535,0
20231109,191900,2251481105,2535,2535,2535,2535,0
20231109,191800,2251481105,2535,2535,2535,2535,0
20231109,191700,2251481105,2535,2535,2535,2535,0
20231109,191600,2251481105,2535,2535,2535,2535,0
20231109,191500,2251481105,2535,2535,2535,2535,0
20231109,191400,2251481105,2535,2535,2535,2535,0
20231109,191300,2251481105,2535,2535,2535,2535,0
20231109,191200,2251481105,2535,2535,2535,2535,0
20231109,191100,2251481105,2535,2535,2535,2535,39786
20231109,191000,2251481105,2535,2535,2535,2535,0
20231109,190900,2251481105,2535,2535,2535,2535,0
20231109,190800,2251481105,2535,2535,2535,2535,0
20231109,190700,2251481105,2535,2535,2535,2535,0
20231109,190600,2251481105,2535,2535,2535,2535,0
20231109,190500,2251481105,2535,2535,2535,2535,0
20231109,190400,2251481105,2535,2535,2535,2535,0
20231109,190300,2251481105,2535,2535,2535,2535,0
20231109,190200,2251481105,2535,2535,2535,2535,0
20231109,190100,2251481105,2535,2535,2535,2535,0
20231109,190000,2251481105,2535,2535,2535,2535,0
20231109,185900,2251481105,2535,2535,2535,2535,0
20231109,185800,2251481105,2535,2535,2535,2535,0
20231109,185700,2251481105,2535,2535,2535,2535,0
20231109,185600,2251481105,2535,2535,2535,2535,0
20231109,185500,2251481105,2535,2535,2535,2535,0
20231109,185400,2251481105,2535,2535,2535,2535,0
20231109,185300,2251481105,2535,2535,2535,2535,0
20231109,185200,2251481105,2535,2535,2535,2535,0
20231109,185100,2251481105,2535,2535,2535,2535,0
20231109,185000,2251481105,2535,2535,2535,2535,0
20231109,184900,2251481105,2535,2535,2535,2535,0
20231109,184800,2251481105,2535,2535,2535,2535,0
20231109,184700,2251481105,2535,2535,2535,2535,0
20231109,184600,2251481105,2535,2535,2535,2535,0
20231109,184500,2251481105,2535,2535,2535,2535,0
20231109,184400,2251481105,2535,2535,2535,2535,0
20231109,184300,2251481105,2535,2535,2535,2535,0
20231109,184200,2251481105,2535,2535,2535,2535,0
20231109,184100,2251481105,2535,2535,2535,2535,39786
20231109,184000,2251481105,2535,2535,2535,2535,0
20231109,183900,2251481105,2535,2535,2535,2535,0
20231109,183800,2251481105,2535,2535,2535,2535,0
20231109,183700,2251481105,2535,2535,2535,2535,0
20231109,183600,2251481105,2535,2535,2535,2535,0
20231109,183500,2251481105,2535,2535,2535,2535,0
20231109,183400,2251481105,2535,2535,2535,2535,0
20231109,183300,2251481105,2535,2535,2535,2535,0
20231109,183200,2251481105,2535,2535,2535,2535,0
20231109,183100,2251481105,2535,2535,2535,2535,0
20231109,183000,2251481105,2535,2535,2535,2535,0
20231109,182900,2251481105,2535,2535,2535,2535,0
20231109,182800,2251481105,2535,2535,2535,2535,0
20231109,182700,2251481105,2535,2535,2535,2535,0
20231109,182600,2251481105,2535,2535,2535,2535,0
20231109,182500,2251481105,2535,2535,2535,2535,0
20231109,182400,2251481105,2535,2535,2535,2535,0
20231109,182300,2251481105,2535,2535,2535,2535,0
20231109,182200,2251481105,2535,2535,2535,2535,0
20231109,182100,2251481105,2535,2535,2535,2535,0
20231109,182000,2251481105,2535,2535,2535,2535,0
20231109,181900,2251481105,2535,2535,2535,2535,0
20231109,181800,2251481105,2535,2535,2535,2535,0
20231109,181700,2251481105,2535,2535,2535,2535,0
20231109,181600,2251481105,2535,2535,2535,2535,0
20231109,181500,2251481105,2535,2535,2535,2535,0
20231109,181400,2251481105,2535,2535,2535,2535,0
20231109,181300,2251481105,2535,2535,2535,2535,0
20231109,181200,2251481105,2535,2535,2535,2535,0
20231109,181100,2251481105,2535,2535,2535,2535,39786
20231109,181000,2251481105,2535,2535,2535,2535,0
20231109,180900,2251481105,2535,2535,2535,2535,0
20231109,180800,2251481105,2535,2535,2535,2535,0
20231109,180700,2251481105,2535,2535,2535,2535,0
20231109,180600,2251481105,2535,2535,2535,2535,0
20231109,180500,2251481105,2535,2535,2535,2535,0
20231109,180400,2251481105,2535,2535,2535,2535,0
20231109,180300,2251481105,2535,2535,2535,2535,0
20231109,180200,2251481105,2535,2535,2535,2535,0
20231109,180100,2251481105,2535,2535,2535,2535,0
20231109,180000,2251481105,2535,2535,2535,2535,0
20231109,175900,2251481105,2535,2535,2535,2535,0
20231109,175800,2251481105,2535,2535,2535,2535,0
20231109,175700,2251481105,2535,2535,2535,2535,0
20231109,175600,2251481105,2535,2535,2535,2535,0
20231109,175500,2251481105,2535,2535,2535,2535,0
20231109,175400,2251481105,2535,2535,2535,2535,0
20231109,175300,2251481105,2535,2535,2535,2535,0
20231109,175200,2251481105,2535,2535,2535,2535,0
20231109,175100,2251481105,2535,2535,2535,2535,0
20231109,175000,2251481105,2535,2535,2535,2535,0
20231109,174900,2251481105,2535,2535,2535,2535,0
20231109,174800,2251481105,2535,2535,2535,2535,0
20231109,174700,2251481105,2535,2535,2535,2535,0
20231109,174600,2251481105,2535,2535,2535,2535,0
20231109,174500,2251481105,2535,2535,2535,2535,0
20231109,174400,2251481105,2535,2535,2535,2535,0
20231109,174300,2251481105,2535,2535,2535,2535,0
20231109,174200,2251481105,2535,2535,2535,2535,0
20231109,174100,2251481105,2535,2535,2535,2535,39786
20231109,174000,2251481105,2535,2535,2535,2535,0
20231109,173900,2251481105,2535,2535,2535,2535,0
20231109,173800,2251481105,2535,2535,2535,2535,0
20231109,173700,2251481105,2535,2535,2535,2535,0
20231109,173600,2251481105,2535,2535,2535,2535,0
20231109,173500,2251481105,2535,2535,2535,2535,0
20231109,173400,2251481105,2535,2535,2535,2535,0
20231109,173300,2251481105,2535,2535,2535,2535,0
20231109,173200,2251481105,2535,2535,2535,2535,0
20231109,173100,2251481105,2535,2535,2535,2535,0
20231109,173000,2251481105,2535,2535,2535,2535,0
20231109,172900,2251481105,2535,2535,2535,2535,0
20231109,172800,2251481105,2535,2535,2535,2535,0
20231109,172700,2251481105,2535,2535,2535,2535,0
20231109,172600,2251481105,2535,2535,2535,2535,0
20231109,172500,2251481105,2535,2535,2535,2535,0
20231109,172400,2251481105,2535,2535,2535,2535,0
20231109,172300,2251481105,2535,2535,2535,2535,0
20231109,172200,2251481105,2535,2535,2535,2535,0
20231109,172100,2251481105,2535,2535,2535,2535,0
20231109,172000,2251481105,2535,2535,2535,2535,0
20231109,171900,2251481105,2535,2535,2535,2535,0
20231109,171800,2251481105,2535,2535,2535,2535,0
20231109,171700,2251481105,2535,2535,2535,2535,0
20231109,171600,2251481105,2535,2535,2535,2535,0
20231109,171500,2251481105,2535,2535,2535,2535,0
20231109,171400,2251481105,2535,2535,2535,2535,0
20231109,171300,2251481105,2535,2535,2535,2535,0
20231109,171200,2251481105,2535,2535,2535,2535,0
20231109,171100,2251481105,2535,2535,2535,2535,39786
20231109,171000,2251481105,2535,2535,2535,2535,0
20231109,170900,2251481105,2535,2535,2535,2535,0
20231109,170800,2251481105,2535,2535,2535,2535,0
20231109,170700,2251481105,2535,2535,2535,2535,0
20231109,170600,2251481105,2535,2535,2535,2535,0
20231109,170500,2251481105,2535,2535,2535,2535,0
20231109,170400,2251481105,2535,2535,2535,2535,0
20231109,170300,2251481105,2535,2535,2535,2535,0
20231109,170200,2251481105,2535,2535,2535,2535,0
20231109,170100,2251481105,2535,2535,2535,2535,0
20231109,170000,2251481105,2535,2535,2535,2535,0
20231109,165900,2251481105,2535,2535,2535,2535,0
20231109,165800,2251481105,2535,2535,2535,2535,0
20231109,165700,2251481105,2535,2535,2535,2535,0
20231109,165600,2251481105,2535,2535,2535,2535,0
20231109,165500,2251481105,2535,2535,2535,2535,0
20231109,165400,2251481105,2535,2535,2535,2535,0
20231109,165300,2251481105,2535,2535,2535,2535,0
20231109,165200,2251481105,2535,2535,2535,2535,0
20231109,165100,2251481105,2535,2535,2535,2535,0
20231109,165000,2251481105,2535,2535,2535,2535,0
20231109,164900,2251481105,2535,2535,2535,2535,0
20231109,164800,2251481105,2535,2535,2535,2535,0
20231109,164700,2251481105,2535,2535,2535,2535,0
20231109,164600,2251481105,2535,2535,2535,2535,0
20231109,164500,2251481105,2535,2535,2535,2535,0
20231109,164400,2251481105,2535,2535,2535,2535,0
20231109,164300,2251481105,2535,2535,2535,2535,0
20231109,164200,2251481105,2535,2535,2535,2535,0
20231109,164100,2251481105,2535,2535,2535,2535,39786
20231109,164000,2251481105,2535,2535,2535,2535,0
20231109,163900,2251481105,2535,2535,2535,2535,0
20231109,163800,2251481105,2535,2535,2535,2535,0
20231109,163700,2251481105,2535,2535,2535,2535,0
20231109,163600,2251481105,2535,2535,2535,2535,0
20231109,163500,2251481105,2535,2535,2535,2535,0
20231109,163400,2251481105,2535,2535,2535,2535,0
20231109,163300,2251481105,2535,2535,2535,2535,0
20231109,163200,2251481105,2535,2535,2535,2535,0
20231109,163100,2251481105,2535,2535,2535,2535,0
20231109,163000,2251481105,2535,2535,2535,2535,0
20231109,162900,2251481105,2535,2535,2535,2535,0
20231109,162800,2251481105,2535,2535,2535,2535,0
20231109,162700,2251481105,2535,2535,2535,2535,0
20231109,162600,2251481105,2535,2535,2535,2535,0
20231109,162500,2251481105,2535,2535,2535,2535,0
20231109,162400,2251481105,2535,2535,2535,2535,0
20231109,162300,2251481105,2535,2535,2535,2535,0
20231109,162200,2251481105,2535,2535,2535,2535,0
20231109,162100,2251481105,2535,2535,2535,2535,0
20231109,162000,2251481105,2535,2535,2535,2535,0
20231109,161900,2251481105,2535,2535,2535,2535,0
20231109,161800,2251481105,2535,2535,2535,2535,0
20231109,161700,2251481105,2535,2535,2535,2535,0
20231109,161600,2251481105,2535,2535,2535,2535,0
20231109,161500,2251481105,2535,2535,2535,2535,0
20231109,161400,2251481105,2535,2535,2535,2535,0
20231109,161300,2251481105,2535,2535,2535,2535,0
20231109,161200,2251481105,2535,2535,2535,2535,0
20231109,161100,2251481105,2535,2535,2535,2535,39786
20231109,161000,2251481105,2535,2535,2535,2535,0
20231109,160900,2251481105,2535,2535,2535,2535,0
20231109,160800,2251481105,2535,2535,2535,2535,0
20231109,160700,2251481105,2535,2535,2535,2535,0
20231109,160600,2251481105,2535,2535,2535,2535,0
20231109,160500,2251481105,2535,2535,2535,2535,0
20231109,160400,2251481105,2535,2535,2535,2535,0
20231109,160300,2251481105,2535,2535,2535,2535,0
20231109,160200,2251481105,2535,2535,2535,2535,0
20231109,160100,2251481105,2535,2535,2535,2535,0
20231109,160000,2251481105,2535,2535,2535,2535,0
20231109,155900,2251481105,2535,2535,2535,2535,0
20231109,155800,2251481105,2535,2535,2535,2535,0
20231109,155700,2251481105,2535,2535,2535,2535,0
20231109,155600,2251481105,2535,2535,2535,2535,0
20231109,155500,2251481105,2535,2535,2535,2535,0
20231109,155400,2251481105,2535,2535,2535,2535,0
20231109,155300,2251481105,2535,2535,2535,2535,0
20231109,155200,2251481105,2535,2535,2535,2535,0
20231109,155100,2251481105,2535,2535,2535,2535,0
20231109,155000,2251481105,2535,2535,2535,2535,0
20231109,154900,2251481105,2535,2535,2535,2535,0
20231109,154800,2251481105,2535,2535,2535,2535,0
20231109,154700,2251481105,2535,2535,2535,2535,0
20231109,154600,2251481105,2535,2535,2535,2535,0
20231109,154500,2251481105,2535,2535,2535,2535,0
20231109,154400,2251481105,2535,2535,2535,2535,0
20231109,154300,2251481105,2535,2535,2535,2535,0
20231109,154200,2251481105,2535,2535,2535,2535,0
20231109,154100,2251481105,2535,2535,2535,2535,39786
20231109,154000,2251481105,2535,2535,2535,2535,0
20231109,153900,2251481105,2535,2535,2535,2535,0
20231109,153800,2251481105,2535,2535,2535,2535,0
20231109,153700,2251481105,2535,2535,2535,2535,0
20231109,153600,2251481105,2535,2535,2535,2535,0
20231109,153500,2251481105,2535,2535,2535,2535,0
20231109,153400,2251481105,2535,2535,2535,2535,0
20231109,153300,2251481105,2535,2535,2535,2535,0
20231109,153200,2251481105,2535,2535,2535,2535,0
20231109,153100,2251481105,2535,2535,2535,2535,0
20231109,153000,2251481105,2535,2535,2535,2535,39786
20231109,152900,2150623595,2525,2525,2525,2525,0
20231109,152800,2150623595,2525,2525,2525,2525,0
20231109,152700,2150623595,2525,2525,2525,2525,0
20231109,152600,2150623595,2525,2525,2525,2525,0
20231109,152500,2150623595,2525,2525,2525,2525,0
20231109,152400,2150623595,2525,2525,2525,2525,0
20231109,152300,2150623595,2525,2525,2525,2525,0
20231109,152200,2150623595,2525,2525,2525,2525,0
20231109,152100,2150623595,2525,2525,2525,2525,0
20231109,152000,2150623595,2525,2525,2525,2525,0
20231109,151900,2150623595,2525,2500,2535,2500,9686
20231109,151800,2126180900,2525,2520,2525,2500,9778
20231109,151700,2101500950,2525,2520,2525,2520,4492
20231109,151600,2090181105,2520,2515,2520,2515,4046
20231109,151500,2079987190,2520,2515,2520,2510,1545
20231109,151400,2076101300,2515,2515,2515,2500,1701
20231109,151300,2071831320,2500,2505,2515,2500,2376
20231109,151200,2065867945,2515,2515,2520,2515,1901
20231109,151100,2061086525,2520,2520,2520,2515,1881
20231109,151000,2056347235,2520,2490,2525,2490,28111
20231109,150900,1985639550,2505,2495,2505,2490,6568
20231109,150800,1969228275,2495,2475,2495,2475,1792
20231109,150700,1964765090,2490,2485,2490,2475,1878
20231109,150600,1960097755,2485,2480,2485,2480,1545
20231109,150500,1956266150,2480,2480,2480,2475,2230
20231109,150400,1950736700,2475,2480,2480,2475,1746
20231109,150300,1946407630,2480,2475,2480,2470,1554
20231109,150200,1942556730,2480,2485,2485,2475,2189
20231109,150100,1937130085,2480,2475,2480,2475,891
20231109,150000,1934921015,2475,2475,2475,2475,1539
20231109,145900,1931111990,2475,2475,2475,2475,1687
20231109,145800,1926936665,2465,2475,2475,2465,2109
20231109,145700,1921722590,2465,2475,2475,2465,3946
20231109,145600,1911979310,2475,2470,2475,2470,1564
20231109,145500,1908108485,2475,2475,2475,2475,1554
20231109,145400,1904262335,2470,2470,2475,2470,3224
20231109,145300,1896291345,2470,2480,2480,2470,1839
20231109,145200,1891733225,2480,2480,2480,2480,1542
20231109,145100,1887909065,2480,2475,2480,2475,771
20231109,145000,1885996990,2480,2480,2480,2480,1906
20231109,144900,1881270110,2480,2475,2480,2475,9643
20231109,144800,1857401615,2475,2475,2475,2470,1639
20231109,144700,1853345440,2475,2475,2475,2470,2539
20231109,144600,1847066415,2465,2470,2475,2465,1581
20231109,144500,1843153650,2470,2470,2475,2470,3614
20231109,144400,1834210455,2475,2475,2475,2465,1869
20231109,144300,1829585980,2470,2475,2480,2465,3166
20231109,144200,1821749920,2480,2480,2480,2465,3079
20231109,144100,1814136880,2475,2470,2475,2470,1640
20231109,144000,1810078380,2480,2475,2480,2470,1740
20231109,143900,1805769030,2475,2480,2480,2460,16744
20231109,143800,1764536705,2480,2480,2480,2480,770
20231109,143700,1762627105,2485,2485,2485,2465,5540
20231109,143600,1748939645,2485,2475,2485,2465,5541
20231109,143500,1735237140,2485,2485,2485,2485,1539
20231109,143400,1731412725,2480,2480,2480,2480,400
20231109,143300,1730420725,2490,2490,2490,2490,0
20231109,143200,1730420725,2490,2490,2490,2490,0
20231109,143100,1730420725,2490,2475,2490,2475,3446
20231109,143000,1721891840,2465,2465,2465,2465,310
20231109,142900,1721127690,2475,2475,2475,2475,0
20231109,142800,1721127690,2475,2475,2475,2475,1
20231109,142700,1721125215,2465,2465,2465,2465,0
20231109,142600,1721125215,2465,2465,2465,2465,1053
20231109,142500,1718529570,2470,2470,2475,2470,365
20231109,142400,1717628010,2480,2480,2480,2480,0
20231109,142300,1717628010,2480,2470,2480,2470,100
20231109,142200,1717380510,2470,2480,2480,2470,648
20231109,142100,1715775520,2480,2475,2480,2475,3001
20231109,142000,1708348040,2475,2465,2475,2465,578
20231109,141900,1706923240,2475,2480,2480,2470,6017
20231109,141800,1692061230,2475,2475,2480,2475,1919
20231109,141700,1687311650,2475,2475,2475,2475,504
20231109,141600,1686064250,2475,2475,2475,2475,0
20231109,141500,1686064250,2475,2475,2475,2475,194
20231109,141400,1685584100,2475,2470,2475,2470,261
20231109,141300,1684939025,2470,2475,2480,2470,2310
20231109,141200,1679213200,2485,2475,2485,2470,1305
20231109,141100,1675984080,2485,2480,2485,2480,1492
20231109,141000,1672283900,2480,2475,2480,2475,7704
20231109,140900,1653189050,2475,2470,2475,2465,106
20231109,140800,1652927450,2475,2470,2475,2470,2477
20231109,140700,1646809255,2465,2465,2465,2465,0
20231109,140600,1646809255,2465,2465,2470,2465,1191
20231109,140500,1643873435,2465,2465,2465,2465,808
20231109,140400,1641881715,2465,2465,2465,2465,312
20231109,140300,1641112635,2465,2465,2465,2460,403
20231109,140200,1640119255,2465,2465,2465,2465,3
20231109,140100,1640111860,2460,2455,2465,2455,1425
20231109,140000,1636613425,2455,2460,2460,2455,670
20231109,135900,1634968530,2455,2460,2460,2455,33
20231109,135800,1634887465,2460,2460,2460,2460,163
20231109,135700,1634486485,2465,2460,2465,2460,48
20231109,135600,1634368390,2460,2455,2460,2455,82
20231109,135500,1634167075,2455,2455,2455,2455,1600
20231109,135400,1630239075,2455,2450,2455,2450,1438
20231109,135300,1626715925,2450,2450,2450,2450,1414
20231109,135200,1623251625,2455,2460,2460,2455,1136
20231109,135100,1620462545,2460,2455,2460,2455,499
20231109,135000,1619237450,2455,2455,2455,2455,12
20231109,134900,1619207990,2455,2455,2455,2450,308
20231109,134800,1618452910,2455,2450,2455,2440,7573
20231109,134700,1599951735,2450,2460,2460,2445,2102
20231109,134600,1594801615,2460,2460,2460,2460,68
20231109,134500,1594634335,2460,2455,2460,2450,2170
20231109,134400,1589316930,2460,2465,2465,2460,29
20231109,134300,1589245490,2465,2450,2465,2450,81
20231109,134200,1589046875,2450,2455,2455,2445,13907
20231109,134100,1554950385,2455,2470,2470,2455,1259
20231109,134000,1551855040,2470,2470,2470,2470,0
20231109,133900,1551855040,2470,2465,2470,2460,420
20231109,133800,1550820690,2470,2460,2470,2450,6344
20231109,133700,1535251235,2460,2470,2470,2460,8752
20231109,133600,1513706160,2470,2470,2475,2470,14682
20231109,133500,1477441605,2470,2475,2475,2470,216
20231109,133400,1476907560,2475,2475,2475,2475,2
20231109,133300,1476902610,2475,2475,2475,2475,200
20231109,133200,1476407610,2475,2475,2475,2470,1991
20231109,133100,1471484820,2475,2475,2475,2470,634
20231109,133000,1469916595,2480,2480,2480,2480,3180
20231109,132900,1462030195,2485,2480,2485,2475,2111
20231109,132800,1456795360,2480,2490,2490,2480,4098
20231109,132700,1446619880,2480,2480,2480,2480,2196
20231109,132600,1441173800,2490,2475,2490,2475,6105
20231109,132500,1426063850,2490,2485,2490,2480,7064
20231109,132400,1408492245,2485,2485,2485,2485,0
20231109,132300,1408492245,2485,2485,2485,2485,3
20231109,132200,1408484790,2485,2485,2485,2485,94
20231109,132100,1408251200,2485,2485,2485,2485,12
20231109,132000,1408221380,2480,2480,2480,2480,1535
20231109,131900,1404414580,2485,2485,2485,2485,200
20231109,131800,1403917580,2480,2480,2485,2480,863
20231109,131700,1401777325,2480,2485,2485,2480,536
20231109,131600,1400447995,2490,2490,2490,2490,1050
20231109,131500,1397833495,2490,2490,2490,2490,0
20231109,131400,1397833495,2490,2480,2490,2480,208
20231109,131300,1397315865,2480,2485,2490,2480,1081
20231109,131200,1394633685,2480,2480,2480,2475,3658
20231109,131100,1385565345,2480,2480,2480,2480,40
20231109,131000,1385466145,2475,2480,2480,2475,2002
20231109,130900,1380511185,2490,2480,2490,2480,415
20231109,130800,1379481920,2490,2490,2490,2490,0
20231109,130700,1379481920,2490,2490,2490,2490,0
20231109,130600,1379481920,2490,2485,2490,2480,810
20231109,130500,1377471070,2485,2480,2485,2480,4709
20231109,130400,1365771220,2485,2475,2485,2475,3381
20231109,130300,1357393715,2475,2485,2485,2470,2821
20231109,130200,1350421640,2480,2485,2485,2480,11
20231109,130100,1350394325,2485,2475,2485,2470,233
20231109,130000,1349818155,2475,2470,2475,2470,1129
20231109,125900,1347027875,2465,2470,2470,2465,3257
20231109,125800,1338984775,2475,2475,2475,2475,221
20231109,125700,1338437800,2475,2475,2475,2470,49
20231109,125600,1338316745,2475,2465,2475,2450,7706
20231109,125500,1319384890,2465,2460,2465,2450,24742
20231109,125400,1258587785,2460,2480,2480,2460,31328
20231109,125300,1181284700,2480,2485,2485,2480,6290
20231109,125200,1165685425,2485,2490,2490,2485,269
20231109,125100,1165016955,2490,2480,2490,2480,3274
20231109,125000,1156885905,2485,2495,2495,2485,4356
20231109,124900,1146042840,2500,2495,2500,2495,452
20231109,124800,1144915095,2495,2495,2495,2495,0
20231109,124700,1144915095,2495,2505,2505,2495,1370
20231109,124600,1141491330,2500,2500,2505,2500,781
20231109,124500,1139538810,2495,2495,2495,2495,194
20231109,124400,1139054780,2495,2485,2495,2485,835
20231109,124300,1136979735,2480,2495,2495,2480,3181
20231109,124200,1129089960,2490,2490,2500,2485,2210
20231109,124100,1123596525,2490,2490,2490,2490,374
20231109,124000,1122665265,2495,2495,2500,2490,403
20231109,123900,1121660540,2480,2495,2495,2480,1114
20231109,123800,1118896905,2480,2485,2490,2475,11538
20231109,123700,1090288130,2485,2495,2495,2485,10811
20231109,123600,1063374295,2500,2495,2500,2495,20
20231109,123500,1063324385,2490,2490,2500,2490,138
20231109,123400,1062980745,2490,2495,2495,2490,11711
20231109,123300,1033819855,2495,2505,2505,2490,21489
20231109,123200,980149825,2505,2505,2505,2505,5
20231109,123100,980137300,2505,2510,2510,2500,2709
20231109,123000,973350755,2510,2510,2510,2510,221
20231109,122900,972796045,2510,2510,2510,2510,1
20231109,122800,972793535,2510,2510,2510,2510,1
20231109,122700,972791025,2510,2510,2510,2510,27
20231109,122600,972723255,2510,2510,2510,2510,52
20231109,122500,972592735,2510,2510,2510,2510,17
20231109,122400,972550065,2510,2510,2510,2510,2
20231109,122300,972545045,2510,2510,2510,2510,3
20231109,122200,972537515,2510,2510,2510,2510,53
20231109,122100,972404485,2515,2515,2515,2515,1000
20231109,122000,969889485,2515,2515,2515,2515,1
20231109,121900,969886970,2515,2515,2515,2515,0
20231109,121800,969886970,2515,2515,2515,2510,25
20231109,121700,969824195,2515,2515,2515,2510,7
20231109,121600,969806600,2515,2510,2515,2510,128
20231109,121500,969485280,2515,2505,2515,2505,260
20231109,121400,968832665,2505,2510,2510,2505,5838
20231109,121300,954181295,2515,2515,2520,2515,382
20231109,121200,953220560,2515,2515,2515,2515,281
20231109,121100,952513845,2515,2515,2515,2515,289
20231109,121000,951787010,2515,2515,2515,2515,0
20231109,120900,951787010,2515,2515,2515,2515,0
20231109,120800,951787010,2515,2515,2515,2515,12
20231109,120700,951756830,2515,2520,2520,2515,621
20231109,120600,950193515,2515,2515,2515,2515,823
20231109,120500,948123670,2520,2520,2520,2520,20
20231109,120400,948073270,2515,2515,2515,2515,1120
20231109,120300,945256470,2515,2520,2520,2515,1015
20231109,120200,942703670,2520,2525,2525,2520,2634
20231109,120100,936064305,2525,2525,2525,2525,0
20231109,120000,936064305,2525,2525,2525,2525,0
20231109,115900,936064305,2525,2535,2535,2525,49
20231109,115800,935940100,2535,2535,2535,2535,0
20231109,115700,935940100,2535,2535,2535,2535,0
20231109,115600,935940100,2535,2535,2535,2535,0
20231109,115500,935940100,2535,2535,2535,2535,50
20231109,115400,935813350,2535,2535,2535,2535,2
20231109,115300,935808280,2535,2535,2535,2535,5
20231109,115200,935795605,2525,2525,2525,2525,0
20231109,115100,935795605,2525,2525,2525,2525,388
20231109,115000,934815905,2535,2535,2535,2535,0
20231109,114900,934815905,2535,2535,2535,2525,897
20231109,114800,932546535,2530,2535,2540,2530,10
20231109,114700,932521220,2530,2530,2530,2530,42
20231109,114600,932414960,2530,2530,2530,2530,201
20231109,114500,931906430,2525,2525,2525,2525,6152
20231109,114400,916372630,2525,2525,2525,2525,2
20231109,114300,916367580,2525,2525,2525,2525,4495
20231109,114200,905017705,2525,2525,2525,2525,2
20231109,114100,905012655,2520,2520,2520,2520,0
20231109,114000,905012655,2520,2520,2520,2520,40
20231109,113900,904911855,2525,2525,2525,2525,309
20231109,113800,904131630,2525,2525,2525,2525,0
20231109,113700,904131630,2525,2530,2535,2525,501
20231109,113600,902863100,2525,2525,2525,2525,0
20231109,113500,902863100,2525,2525,2525,2525,0
20231109,113400,902863100,2525,2525,2525,2525,1
20231109,113300,902860575,2530,2530,2530,2530,0
20231109,113200,902860575,2530,2530,2530,2530,510
20231109,113100,901570275,2535,2535,2535,2535,0
20231109,113000,901570275,2535,2530,2535,2530,622
20231109,112900,899994115,2530,2535,2535,2530,43
20231109,112800,899885320,2535,2535,2535,2535,0
20231109,112700,899885320,2535,2535,2535,2535,0
20231109,112600,899885320,2535,2535,2535,2535,0
20231109,112500,899885320,2535,2525,2535,2525,15
20231109,112400,899847405,2525,2525,2525,2525,100
20231109,112300,899594905,2525,2525,2525,2525,1
20231109,112200,899592380,2520,2520,2520,2520,0
20231109,112100,899592380,2520,2520,2520,2520,102
20231109,112000,899335340,2520,2525,2535,2520,109
20231109,111900,899059545,2525,2525,2525,2525,97
20231109,111800,898814620,2525,2510,2525,2510,3985
20231109,111700,888807770,2515,2515,2515,2515,1749
20231109,111600,884409035,2515,2515,2515,2515,820
20231109,111500,882346735,2515,2530,2530,2515,5862
20231109,111400,867587450,2530,2530,2530,2530,145
20231109,111300,867220600,2530,2530,2530,2530,600
20231109,111200,865702600,2530,2520,2530,2520,158
20231109,111100,865303440,2530,2525,2530,2525,126
20231109,111000,864985285,2530,2530,2530,2530,0
20231109,110900,864985285,2530,2530,2530,2530,50
20231109,110800,864858785,2530,2530,2530,2530,550
20231109,110700,863467285,2530,2530,2530,2530,0
20231109,110600,863467285,2530,2530,2530,2530,478
20231109,110500,862257945,2530,2530,2530,2530,10
20231109,110400,862232645,2530,2530,2530,2530,113
20231109,110300,861946755,2535,2535,2535,2535,102
20231109,110200,861688185,2540,2535,2540,2535,5701
20231109,110100,847235545,2535,2535,2535,2535,1
20231109,110000,847233010,2520,2530,2530,2520,4222
20231109,105900,836593560,2520,2530,2530,2520,52
20231109,105800,836462010,2530,2530,2530,2530,1150
20231109,105700,833552510,2535,2535,2535,2535,0
20231109,105600,833552510,2535,2525,2535,2525,1001
20231109,105500,831024975,2535,2525,2535,2525,1001
20231109,105400,828497440,2535,2530,2535,2520,1435
20231109,105300,824874415,2530,2525,2530,2525,220
20231109,105200,824318815,2520,2530,2535,2520,923
20231109,105100,821987080,2540,2540,2540,2540,5
20231109,105000,821974380,2540,2540,2540,2540,2
20231109,104900,821969300,2540,2540,2540,2540,1035
20231109,104800,819340400,2540,2535,2540,2535,28
20231109,104700,819269370,2535,2535,2535,2530,1537
20231109,104600,815378075,2535,2535,2535,2535,10
20231109,104500,815352725,2535,2535,2535,2535,2
20231109,104400,815347655,2545,2535,2545,2535,3
20231109,104300,815340035,2530,2535,2535,2530,1203
20231109,104200,812294870,2545,2540,2545,2540,6
20231109,104100,812279605,2545,2545,2545,2545,0
20231109,104000,812279605,2545,2545,2545,2545,0
20231109,103900,812279605,2545,2545,2545,2545,150
20231109,103800,811897855,2545,2540,2545,2540,156
20231109,103700,811501590,2525,2545,2545,2525,2044
20231109,103600,806325865,2550,2535,2550,2530,335
20231109,103500,805476025,2550,2550,2550,2530,815
20231109,103400,803408960,2545,2545,2545,2545,216
20231109,103300,802859240,2545,2535,2545,2535,3861
20231109,103200,793058695,2550,2550,2550,2550,8
20231109,103100,793038295,2550,2545,2550,2530,1983
20231109,103000,787992610,2545,2545,2545,2540,139
20231109,102900,787639445,2545,2540,2545,2540,2307
20231109,102800,781779000,2540,2525,2540,2525,3060
20231109,102700,774031600,2530,2525,2530,2525,112
20231109,102600,773748745,2525,2525,2525,2525,70
20231109,102500,773571995,2530,2520,2530,2510,790
20231109,102400,771583065,2530,2515,2530,2510,7231
20231109,102300,753407140,2515,2510,2515,2510,250
20231109,102200,752778890,2515,2510,2515,2510,172
20231109,102100,752346810,2515,2510,2515,2510,1721
20231109,102000,748024845,2500,2505,2510,2500,3298
20231109,101900,739771735,2500,2520,2520,2500,7676
20231109,101800,720538330,2515,2515,2515,2515,0
20231109,101700,720538330,2515,2515,2515,2515,1835
20231109,101600,715923305,2515,2510,2515,2510,370
20231109,101500,714994580,2510,2510,2510,2510,50
20231109,101400,714869080,2515,2515,2515,2515,129
20231109,101300,714544645,2515,2515,2515,2510,802
20231109,101200,712529110,2515,2505,2515,2505,606
20231109,101100,711006020,2505,2515,2515,2505,531
20231109,101000,709675855,2505,2505,2505,2505,100
20231109,100900,709425355,2515,2530,2530,2510,2594
20231109,100800,702908245,2535,2530,2535,2520,2073
20231109,100700,697664160,2520,2525,2530,2520,2243
20231109,100600,692010470,2530,2530,2535,2525,1856
20231109,100500,687307090,2520,2530,2535,2520,9297
20231109,100400,663775900,2530,2530,2530,2530,167
20231109,100300,663353390,2530,2530,2530,2520,108
20231109,100200,663080700,2520,2515,2520,2515,3965
20231109,100100,653097535,2510,2500,2510,2500,2167
20231109,100000,647659145,2500,2500,2500,2500,175
20231109,095900,647221645,2500,2500,2500,2500,1046
20231109,095800,644606645,2500,2500,2510,2500,1246
20231109,095700,641490645,2500,2505,2510,2500,349
20231109,095600,640617485,2505,2505,2505,2490,1256
20231109,095500,637488570,2510,2495,2510,2490,5810
20231109,095400,623004435,2510,2505,2510,2495,5165
20231109,095300,610102270,2500,2520,2520,2500,40659
20231109,095200,508267370,2520,2520,2520,2515,6670
20231109,095100,491465080,2520,2520,2520,2520,249
20231109,095000,490837600,2515,2530,2530,2515,570
20231109,094900,489401115,2520,2520,2530,2515,1040
20231109,094800,486778280,2520,2530,2530,2515,918
20231109,094700,484460240,2535,2515,2535,2515,1200
20231109,094600,481440165,2520,2525,2540,2520,2077
20231109,094500,476203405,2520,2550,2550,2520,4946
20231109,094400,463705995,2550,2530,2550,2530,7464
20231109,094300,444821895,2525,2520,2530,2520,614
20231109,094200,443272845,2520,2520,2530,2520,3641
20231109,094100,434092495,2525,2530,2530,2525,1455
20231109,094000,430418410,2530,2525,2530,2525,195
20231109,093900,429925920,2525,2525,2525,2525,908
20231109,093800,427633220,2520,2525,2525,2520,1175
20231109,093700,424666800,2530,2530,2545,2525,10352
20231109,093600,398467650,2525,2535,2535,2525,3817
20231109,093500,388822025,2530,2540,2545,2530,8567
20231109,093400,367115450,2540,2550,2555,2540,7446
20231109,093300,348195480,2545,2550,2555,2545,14088
20231109,093200,312291260,2550,2560,2560,2550,3532
20231109,093100,303266915,2560,2560,2560,2555,1317
20231109,093000,299901565,2560,2560,2565,2560,3478
20231109,092900,290997845,2565,2565,2565,2565,1000
20231109,092800,288432845,2570,2570,2570,2565,2405
20231109,092700,282258995,2570,2570,2570,2565,365
20231109,092600,281322710,2565,2565,2565,2565,3430
20231109,092500,272524760,2565,2570,2570,2565,52
20231109,092400,272391335,2565,2560,2565,2560,13
20231109,092300,272357995,2570,2570,2570,2560,369
20231109,092200,271412665,2570,2575,2575,2570,1454
20231109,092100,267675385,2570,2575,2580,2570,2252
20231109,092000,261877540,2580,2580,2580,2575,1109
20231109,091900,259016570,2575,2575,2575,2575,1680
20231109,091800,254690570,2575,2575,2575,2575,290
20231109,091700,253943820,2570,2570,2575,2570,2750
20231109,091600,246876280,2570,2560,2570,2560,1919
20231109,091500,241947890,2560,2560,2560,2560,501
20231109,091400,240665330,2555,2555,2555,2555,1525
20231109,091300,236768955,2555,2560,2560,2555,2994
20231109,091200,229119235,2555,2555,2555,2545,5900
20231109,091100,214073670,2545,2555,2555,2545,6447
20231109,091000,197655500,2550,2565,2565,2545,23378
20231109,090900,137926760,2575,2570,2575,2560,10460
20231109,090800,111097715,2580,2570,2580,2570,2774
20231109,090700,103964895,2570,2570,2570,2565,210
20231109,090600,103425945,2570,2570,2570,2570,1316
20231109,090500,100043825,2565,2570,2575,2565,4058
20231109,090400,89617640,2570,2580,2585,2570,2103
20231109,090300,84201640,2585,2585,2585,2565,11607
20231109,090200,54360685,2585,2575,2585,2575,2343
20231109,090100,48315665,2580,2600,2600,2580,10964
20231109,090000,19897885,2600,2610,2610,2595,6631