stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,204000,1092875415,2455,2455,2455,2455,20996
20231110,203900,1092875415,2455,2455,2455,2455,0
20231110,203800,1092875415,2455,2455,2455,2455,0
20231110,203700,1092875415,2455,2455,2455,2455,0
20231110,203600,1092875415,2455,2455,2455,2455,0
20231110,203500,1092875415,2455,2455,2455,2455,0
20231110,203400,1092875415,2455,2455,2455,2455,0
20231110,203300,1092875415,2455,2455,2455,2455,0
20231110,203200,1092875415,2455,2455,2455,2455,0
20231110,203100,1092875415,2455,2455,2455,2455,0
20231110,203000,1092875415,2455,2455,2455,2455,0
20231110,202900,1092875415,2455,2455,2455,2455,0
20231110,202800,1092875415,2455,2455,2455,2455,0
20231110,202700,1092875415,2455,2455,2455,2455,0
20231110,202600,1092875415,2455,2455,2455,2455,0
20231110,202500,1092875415,2455,2455,2455,2455,0
20231110,202400,1092875415,2455,2455,2455,2455,0
20231110,202300,1092875415,2455,2455,2455,2455,0
20231110,202200,1092875415,2455,2455,2455,2455,0
20231110,202100,1092875415,2455,2455,2455,2455,0
20231110,202000,1092875415,2455,2455,2455,2455,0
20231110,201900,1092875415,2455,2455,2455,2455,0
20231110,201800,1092875415,2455,2455,2455,2455,0
20231110,201700,1092875415,2455,2455,2455,2455,0
20231110,201600,1092875415,2455,2455,2455,2455,0
20231110,201500,1092875415,2455,2455,2455,2455,0
20231110,201400,1092875415,2455,2455,2455,2455,0
20231110,201300,1092875415,2455,2455,2455,2455,0
20231110,201200,1092875415,2455,2455,2455,2455,0
20231110,201100,1092875415,2455,2455,2455,2455,0
20231110,201000,1092875415,2455,2455,2455,2455,20996
20231110,200900,1092875415,2455,2455,2455,2455,0
20231110,200800,1092875415,2455,2455,2455,2455,0
20231110,200700,1092875415,2455,2455,2455,2455,0
20231110,200600,1092875415,2455,2455,2455,2455,0
20231110,200500,1092875415,2455,2455,2455,2455,0
20231110,200400,1092875415,2455,2455,2455,2455,0
20231110,200300,1092875415,2455,2455,2455,2455,0
20231110,200200,1092875415,2455,2455,2455,2455,0
20231110,200100,1092875415,2455,2455,2455,2455,0
20231110,200000,1092875415,2455,2455,2455,2455,0
20231110,195900,1092875415,2455,2455,2455,2455,0
20231110,195800,1092875415,2455,2455,2455,2455,0
20231110,195700,1092875415,2455,2455,2455,2455,0
20231110,195600,1092875415,2455,2455,2455,2455,0
20231110,195500,1092875415,2455,2455,2455,2455,0
20231110,195400,1092875415,2455,2455,2455,2455,0
20231110,195300,1092875415,2455,2455,2455,2455,0
20231110,195200,1092875415,2455,2455,2455,2455,0
20231110,195100,1092875415,2455,2455,2455,2455,0
20231110,195000,1092875415,2455,2455,2455,2455,0
20231110,194900,1092875415,2455,2455,2455,2455,0
20231110,194800,1092875415,2455,2455,2455,2455,0
20231110,194700,1092875415,2455,2455,2455,2455,0
20231110,194600,1092875415,2455,2455,2455,2455,0
20231110,194500,1092875415,2455,2455,2455,2455,0
20231110,194400,1092875415,2455,2455,2455,2455,0
20231110,194300,1092875415,2455,2455,2455,2455,0
20231110,194200,1092875415,2455,2455,2455,2455,0
20231110,194100,1092875415,2455,2455,2455,2455,0
20231110,194000,1092875415,2455,2455,2455,2455,20996
20231110,193900,1092875415,2455,2455,2455,2455,0
20231110,193800,1092875415,2455,2455,2455,2455,0
20231110,193700,1092875415,2455,2455,2455,2455,0
20231110,193600,1092875415,2455,2455,2455,2455,0
20231110,193500,1092875415,2455,2455,2455,2455,0
20231110,193400,1092875415,2455,2455,2455,2455,0
20231110,193300,1092875415,2455,2455,2455,2455,0
20231110,193200,1092875415,2455,2455,2455,2455,0
20231110,193100,1092875415,2455,2455,2455,2455,0
20231110,193000,1092875415,2455,2455,2455,2455,0
20231110,192900,1092875415,2455,2455,2455,2455,0
20231110,192800,1092875415,2455,2455,2455,2455,0
20231110,192700,1092875415,2455,2455,2455,2455,0
20231110,192600,1092875415,2455,2455,2455,2455,0
20231110,192500,1092875415,2455,2455,2455,2455,0
20231110,192400,1092875415,2455,2455,2455,2455,0
20231110,192300,1092875415,2455,2455,2455,2455,0
20231110,192200,1092875415,2455,2455,2455,2455,0
20231110,192100,1092875415,2455,2455,2455,2455,0
20231110,192000,1092875415,2455,2455,2455,2455,0
20231110,191900,1092875415,2455,2455,2455,2455,0
20231110,191800,1092875415,2455,2455,2455,2455,0
20231110,191700,1092875415,2455,2455,2455,2455,0
20231110,191600,1092875415,2455,2455,2455,2455,0
20231110,191500,1092875415,2455,2455,2455,2455,0
20231110,191400,1092875415,2455,2455,2455,2455,0
20231110,191300,1092875415,2455,2455,2455,2455,0
20231110,191200,1092875415,2455,2455,2455,2455,0
20231110,191100,1092875415,2455,2455,2455,2455,0
20231110,191000,1092875415,2455,2455,2455,2455,20996
20231110,190900,1092875415,2455,2455,2455,2455,0
20231110,190800,1092875415,2455,2455,2455,2455,0
20231110,190700,1092875415,2455,2455,2455,2455,0
20231110,190600,1092875415,2455,2455,2455,2455,0
20231110,190500,1092875415,2455,2455,2455,2455,0
20231110,190400,1092875415,2455,2455,2455,2455,0
20231110,190300,1092875415,2455,2455,2455,2455,0
20231110,190200,1092875415,2455,2455,2455,2455,0
20231110,190100,1092875415,2455,2455,2455,2455,0
20231110,190000,1092875415,2455,2455,2455,2455,0
20231110,185900,1092875415,2455,2455,2455,2455,0
20231110,185800,1092875415,2455,2455,2455,2455,0
20231110,185700,1092875415,2455,2455,2455,2455,0
20231110,185600,1092875415,2455,2455,2455,2455,0
20231110,185500,1092875415,2455,2455,2455,2455,0
20231110,185400,1092875415,2455,2455,2455,2455,0
20231110,185300,1092875415,2455,2455,2455,2455,0
20231110,185200,1092875415,2455,2455,2455,2455,0
20231110,185100,1092875415,2455,2455,2455,2455,0
20231110,185000,1092875415,2455,2455,2455,2455,0
20231110,184900,1092875415,2455,2455,2455,2455,0
20231110,184800,1092875415,2455,2455,2455,2455,0
20231110,184700,1092875415,2455,2455,2455,2455,0
20231110,184600,1092875415,2455,2455,2455,2455,0
20231110,184500,1092875415,2455,2455,2455,2455,0
20231110,184400,1092875415,2455,2455,2455,2455,0
20231110,184300,1092875415,2455,2455,2455,2455,0
20231110,184200,1092875415,2455,2455,2455,2455,0
20231110,184100,1092875415,2455,2455,2455,2455,0
20231110,184000,1092875415,2455,2455,2455,2455,20996
20231110,183900,1092875415,2455,2455,2455,2455,0
20231110,183800,1092875415,2455,2455,2455,2455,0
20231110,183700,1092875415,2455,2455,2455,2455,0
20231110,183600,1092875415,2455,2455,2455,2455,0
20231110,183500,1092875415,2455,2455,2455,2455,0
20231110,183400,1092875415,2455,2455,2455,2455,0
20231110,183300,1092875415,2455,2455,2455,2455,0
20231110,183200,1092875415,2455,2455,2455,2455,0
20231110,183100,1092875415,2455,2455,2455,2455,0
20231110,183000,1092875415,2455,2455,2455,2455,0
20231110,182900,1092875415,2455,2455,2455,2455,0
20231110,182800,1092875415,2455,2455,2455,2455,0
20231110,182700,1092875415,2455,2455,2455,2455,0
20231110,182600,1092875415,2455,2455,2455,2455,0
20231110,182500,1092875415,2455,2455,2455,2455,0
20231110,182400,1092875415,2455,2455,2455,2455,0
20231110,182300,1092875415,2455,2455,2455,2455,0
20231110,182200,1092875415,2455,2455,2455,2455,0
20231110,182100,1092875415,2455,2455,2455,2455,0
20231110,182000,1092875415,2455,2455,2455,2455,0
20231110,181900,1092875415,2455,2455,2455,2455,0
20231110,181800,1092875415,2455,2455,2455,2455,0
20231110,181700,1092875415,2455,2455,2455,2455,0
20231110,181600,1092875415,2455,2455,2455,2455,0
20231110,181500,1092875415,2455,2455,2455,2455,0
20231110,181400,1092875415,2455,2455,2455,2455,0
20231110,181300,1092875415,2455,2455,2455,2455,0
20231110,181200,1092875415,2455,2455,2455,2455,0
20231110,181100,1092875415,2455,2455,2455,2455,0
20231110,181000,1092875415,2455,2455,2455,2455,20996
20231110,180900,1092875415,2455,2455,2455,2455,0
20231110,180800,1092875415,2455,2455,2455,2455,0
20231110,180700,1092875415,2455,2455,2455,2455,0
20231110,180600,1092875415,2455,2455,2455,2455,0
20231110,180500,1092875415,2455,2455,2455,2455,0
20231110,180400,1092875415,2455,2455,2455,2455,0
20231110,180300,1092875415,2455,2455,2455,2455,0
20231110,180200,1092875415,2455,2455,2455,2455,0
20231110,180100,1092875415,2455,2455,2455,2455,0
20231110,180000,1092875415,2455,2455,2455,2455,0
20231110,175900,1092875415,2455,2455,2455,2455,0
20231110,175800,1092875415,2455,2455,2455,2455,0
20231110,175700,1092875415,2455,2455,2455,2455,0
20231110,175600,1092875415,2455,2455,2455,2455,0
20231110,175500,1092875415,2455,2455,2455,2455,0
20231110,175400,1092875415,2455,2455,2455,2455,0
20231110,175300,1092875415,2455,2455,2455,2455,0
20231110,175200,1092875415,2455,2455,2455,2455,0
20231110,175100,1092875415,2455,2455,2455,2455,0
20231110,175000,1092875415,2455,2455,2455,2455,0
20231110,174900,1092875415,2455,2455,2455,2455,0
20231110,174800,1092875415,2455,2455,2455,2455,0
20231110,174700,1092875415,2455,2455,2455,2455,0
20231110,174600,1092875415,2455,2455,2455,2455,0
20231110,174500,1092875415,2455,2455,2455,2455,0
20231110,174400,1092875415,2455,2455,2455,2455,0
20231110,174300,1092875415,2455,2455,2455,2455,0
20231110,174200,1092875415,2455,2455,2455,2455,0
20231110,174100,1092875415,2455,2455,2455,2455,0
20231110,174000,1092875415,2455,2455,2455,2455,20996
20231110,173900,1092875415,2455,2455,2455,2455,0
20231110,173800,1092875415,2455,2455,2455,2455,0
20231110,173700,1092875415,2455,2455,2455,2455,0
20231110,173600,1092875415,2455,2455,2455,2455,0
20231110,173500,1092875415,2455,2455,2455,2455,0
20231110,173400,1092875415,2455,2455,2455,2455,0
20231110,173300,1092875415,2455,2455,2455,2455,0
20231110,173200,1092875415,2455,2455,2455,2455,0
20231110,173100,1092875415,2455,2455,2455,2455,0
20231110,173000,1092875415,2455,2455,2455,2455,0
20231110,172900,1092875415,2455,2455,2455,2455,0
20231110,172800,1092875415,2455,2455,2455,2455,0
20231110,172700,1092875415,2455,2455,2455,2455,0
20231110,172600,1092875415,2455,2455,2455,2455,0
20231110,172500,1092875415,2455,2455,2455,2455,0
20231110,172400,1092875415,2455,2455,2455,2455,0
20231110,172300,1092875415,2455,2455,2455,2455,0
20231110,172200,1092875415,2455,2455,2455,2455,0
20231110,172100,1092875415,2455,2455,2455,2455,0
20231110,172000,1092875415,2455,2455,2455,2455,0
20231110,171900,1092875415,2455,2455,2455,2455,0
20231110,171800,1092875415,2455,2455,2455,2455,0
20231110,171700,1092875415,2455,2455,2455,2455,0
20231110,171600,1092875415,2455,2455,2455,2455,0
20231110,171500,1092875415,2455,2455,2455,2455,0
20231110,171400,1092875415,2455,2455,2455,2455,0
20231110,171300,1092875415,2455,2455,2455,2455,0
20231110,171200,1092875415,2455,2455,2455,2455,0
20231110,171100,1092875415,2455,2455,2455,2455,0
20231110,171000,1092875415,2455,2455,2455,2455,20996
20231110,170900,1092875415,2455,2455,2455,2455,0
20231110,170800,1092875415,2455,2455,2455,2455,0
20231110,170700,1092875415,2455,2455,2455,2455,0
20231110,170600,1092875415,2455,2455,2455,2455,0
20231110,170500,1092875415,2455,2455,2455,2455,0
20231110,170400,1092875415,2455,2455,2455,2455,0
20231110,170300,1092875415,2455,2455,2455,2455,0
20231110,170200,1092875415,2455,2455,2455,2455,0
20231110,170100,1092875415,2455,2455,2455,2455,0
20231110,170000,1092875415,2455,2455,2455,2455,0
20231110,165900,1092875415,2455,2455,2455,2455,0
20231110,165800,1092875415,2455,2455,2455,2455,0
20231110,165700,1092875415,2455,2455,2455,2455,0
20231110,165600,1092875415,2455,2455,2455,2455,0
20231110,165500,1092875415,2455,2455,2455,2455,0
20231110,165400,1092875415,2455,2455,2455,2455,0
20231110,165300,1092875415,2455,2455,2455,2455,0
20231110,165200,1092875415,2455,2455,2455,2455,0
20231110,165100,1092875415,2455,2455,2455,2455,0
20231110,165000,1092875415,2455,2455,2455,2455,0
20231110,164900,1092875415,2455,2455,2455,2455,0
20231110,164800,1092875415,2455,2455,2455,2455,0
20231110,164700,1092875415,2455,2455,2455,2455,0
20231110,164600,1092875415,2455,2455,2455,2455,0
20231110,164500,1092875415,2455,2455,2455,2455,0
20231110,164400,1092875415,2455,2455,2455,2455,0
20231110,164300,1092875415,2455,2455,2455,2455,0
20231110,164200,1092875415,2455,2455,2455,2455,0
20231110,164100,1092875415,2455,2455,2455,2455,0
20231110,164000,1092875415,2455,2455,2455,2455,20996
20231110,163900,1092875415,2455,2455,2455,2455,0
20231110,163800,1092875415,2455,2455,2455,2455,0
20231110,163700,1092875415,2455,2455,2455,2455,0
20231110,163600,1092875415,2455,2455,2455,2455,0
20231110,163500,1092875415,2455,2455,2455,2455,0
20231110,163400,1092875415,2455,2455,2455,2455,0
20231110,163300,1092875415,2455,2455,2455,2455,0
20231110,163200,1092875415,2455,2455,2455,2455,0
20231110,163100,1092875415,2455,2455,2455,2455,0
20231110,163000,1092875415,2455,2455,2455,2455,0
20231110,162900,1092875415,2455,2455,2455,2455,0
20231110,162800,1092875415,2455,2455,2455,2455,0
20231110,162700,1092875415,2455,2455,2455,2455,0
20231110,162600,1092875415,2455,2455,2455,2455,0
20231110,162500,1092875415,2455,2455,2455,2455,0
20231110,162400,1092875415,2455,2455,2455,2455,0
20231110,162300,1092875415,2455,2455,2455,2455,0
20231110,162200,1092875415,2455,2455,2455,2455,0
20231110,162100,1092875415,2455,2455,2455,2455,0
20231110,162000,1092875415,2455,2455,2455,2455,0
20231110,161900,1092875415,2455,2455,2455,2455,0
20231110,161800,1092875415,2455,2455,2455,2455,0
20231110,161700,1092875415,2455,2455,2455,2455,0
20231110,161600,1092875415,2455,2455,2455,2455,0
20231110,161500,1092875415,2455,2455,2455,2455,0
20231110,161400,1092875415,2455,2455,2455,2455,0
20231110,161300,1092875415,2455,2455,2455,2455,0
20231110,161200,1092875415,2455,2455,2455,2455,0
20231110,161100,1092875415,2455,2455,2455,2455,0
20231110,161000,1092875415,2455,2455,2455,2455,20996
20231110,160900,1092875415,2455,2455,2455,2455,0
20231110,160800,1092875415,2455,2455,2455,2455,0
20231110,160700,1092875415,2455,2455,2455,2455,0
20231110,160600,1092875415,2455,2455,2455,2455,0
20231110,160500,1092875415,2455,2455,2455,2455,0
20231110,160400,1092875415,2455,2455,2455,2455,0
20231110,160300,1092875415,2455,2455,2455,2455,0
20231110,160200,1092875415,2455,2455,2455,2455,0
20231110,160100,1092875415,2455,2455,2455,2455,0
20231110,160000,1092875415,2455,2455,2455,2455,0
20231110,155900,1092875415,2455,2455,2455,2455,0
20231110,155800,1092875415,2455,2455,2455,2455,0
20231110,155700,1092875415,2455,2455,2455,2455,0
20231110,155600,1092875415,2455,2455,2455,2455,0
20231110,155500,1092875415,2455,2455,2455,2455,0
20231110,155400,1092875415,2455,2455,2455,2455,0
20231110,155300,1092875415,2455,2455,2455,2455,0
20231110,155200,1092875415,2455,2455,2455,2455,0
20231110,155100,1092875415,2455,2455,2455,2455,0
20231110,155000,1092875415,2455,2455,2455,2455,0
20231110,154900,1092875415,2455,2455,2455,2455,0
20231110,154800,1092875415,2455,2455,2455,2455,0
20231110,154700,1092875415,2455,2455,2455,2455,0
20231110,154600,1092875415,2455,2455,2455,2455,0
20231110,154500,1092875415,2455,2455,2455,2455,0
20231110,154400,1092875415,2455,2455,2455,2455,0
20231110,154300,1092875415,2455,2455,2455,2455,0
20231110,154200,1092875415,2455,2455,2455,2455,0
20231110,154100,1092875415,2455,2455,2455,2455,0
20231110,154000,1092875415,2455,2455,2455,2455,20996
20231110,153900,1092875415,2455,2455,2455,2455,0
20231110,153800,1092875415,2455,2455,2455,2455,0
20231110,153700,1092875415,2455,2455,2455,2455,0
20231110,153600,1092875415,2455,2455,2455,2455,0
20231110,153500,1092875415,2455,2455,2455,2455,0
20231110,153400,1092875415,2455,2455,2455,2455,0
20231110,153300,1092875415,2455,2455,2455,2455,0
20231110,153200,1092875415,2455,2455,2455,2455,0
20231110,153100,1092875415,2455,2455,2455,2455,0
20231110,153000,1092875415,2455,2455,2455,2455,20996
20231110,152900,1041330235,2480,2480,2480,2480,0
20231110,152800,1041330235,2480,2480,2480,2480,0
20231110,152700,1041330235,2480,2480,2480,2480,0
20231110,152600,1041330235,2480,2480,2480,2480,0
20231110,152500,1041330235,2480,2480,2480,2480,0
20231110,152400,1041330235,2480,2480,2480,2480,0
20231110,152300,1041330235,2480,2480,2480,2480,0
20231110,152200,1041330235,2480,2480,2480,2480,0
20231110,152100,1041330235,2480,2480,2480,2480,0
20231110,152000,1041330235,2480,2480,2480,2480,0
20231110,151900,1041330235,2480,2465,2480,2440,13493
20231110,151800,1008067230,2460,2455,2465,2450,4483
20231110,151700,997019500,2455,2465,2465,2455,1352
20231110,151600,993699000,2465,2460,2470,2460,3075
20231110,151500,986125065,2460,2475,2475,2460,770
20231110,151400,984228135,2475,2470,2475,2465,800
20231110,151300,982248330,2470,2470,2470,2460,916
20231110,151200,979985820,2460,2475,2475,2460,947
20231110,151100,977646825,2475,2460,2475,2460,1763
20231110,151000,973288425,2470,2470,2470,2460,942
20231110,150900,970961725,2460,2460,2480,2460,834
20231110,150800,968894065,2475,2465,2480,2460,5739
20231110,150700,954746115,2465,2465,2465,2460,1308
20231110,150600,951521900,2470,2480,2480,2465,1080
20231110,150500,948853655,2480,2480,2480,2480,877
20231110,150400,946678695,2480,2480,2480,2470,910
20231110,150300,944421920,2480,2480,2480,2470,823
20231110,150200,942381050,2480,2480,2480,2480,1113
20231110,150100,939620810,2480,2480,2480,2470,916
20231110,150000,937349260,2480,2475,2480,2470,907
20231110,145900,935103775,2475,2475,2475,2460,1164
20231110,145800,932223235,2475,2475,2475,2475,116
20231110,145700,931936135,2475,2475,2475,2470,918
20231110,145600,929664165,2475,2475,2475,2470,2111
20231110,145500,924439560,2475,2470,2475,2470,1623
20231110,145400,920426830,2475,2470,2475,2455,3155
20231110,145300,912626980,2470,2470,2475,2450,4568
20231110,145200,901402045,2480,2475,2480,2475,1542
20231110,145100,897584830,2475,2465,2475,2465,917
20231110,145000,895315415,2475,2465,2475,2465,117
20231110,144900,895026390,2475,2475,2475,2460,294
20231110,144800,894300170,2470,2460,2475,2460,942
20231110,144700,891973050,2475,2475,2475,2460,1029
20231110,144600,889433425,2470,2470,2475,2470,909
20231110,144500,887188135,2475,2475,2475,2470,806
20231110,144400,885193405,2475,2470,2475,2460,3958
20231110,144300,875417215,2470,2475,2475,2470,881
20231110,144200,873237040,2475,2475,2475,2475,818
20231110,144100,871212490,2460,2475,2475,2460,2018
20231110,144000,866228195,2475,2475,2475,2475,233
20231110,143900,865651520,2475,2475,2475,2475,805
20231110,143800,863659145,2470,2475,2480,2470,1957
20231110,143700,858820205,2480,2480,2480,2480,800
20231110,143600,856836205,2470,2480,2480,2470,905
20231110,143500,854595460,2480,2470,2480,2470,922
20231110,143400,852309100,2480,2465,2480,2465,1020
20231110,143300,849782740,2465,2480,2485,2465,3113
20231110,143200,842070820,2485,2480,2485,2475,919
20231110,143100,839791370,2480,2475,2480,2475,80
20231110,143000,839593180,2485,2480,2485,2480,944
20231110,142900,837251940,2475,2480,2480,2475,1242
20231110,142800,834172375,2480,2480,2485,2475,893
20231110,142700,831957890,2475,2480,2480,2475,960
20231110,142600,829577125,2480,2475,2480,2475,1756
20231110,142500,825226755,2475,2475,2475,2475,998
20231110,142400,822756705,2475,2475,2475,2475,810
20231110,142300,820751955,2475,2475,2475,2465,1318
20231110,142200,817490065,2475,2470,2475,2470,1170
20231110,142100,814599500,2470,2465,2470,2465,1360
20231110,142000,811241075,2465,2465,2470,2460,1402
20231110,141900,807787585,2470,2465,2470,2465,885
20231110,141800,805602245,2470,2455,2470,2455,819
20231110,141700,803579450,2470,2470,2470,2465,901
20231110,141600,801354100,2455,2470,2470,2455,1531
20231110,141500,797572890,2470,2465,2470,2465,858
20231110,141400,795457250,2465,2460,2465,2460,229
20231110,141300,794892840,2460,2470,2470,2460,81
20231110,141200,794692780,2470,2465,2470,2465,860
20231110,141100,792572875,2460,2460,2460,2460,967
20231110,141000,790194055,2455,2460,2460,2445,858
20231110,140900,788087490,2465,2455,2465,2455,1189
20231110,140800,785163830,2460,2450,2460,2450,578
20231110,140700,783744930,2455,2450,2455,2445,2889
20231110,140600,776666290,2450,2440,2450,2440,922
20231110,140500,774411445,2440,2445,2450,2440,873
20231110,140400,772277210,2445,2445,2445,2430,249
20231110,140300,771669105,2440,2430,2440,2430,4223
20231110,140200,761386290,2435,2440,2440,2430,7310
20231110,140100,743618110,2440,2430,2440,2425,1241
20231110,140000,740595290,2425,2435,2435,2425,1131
20231110,135900,737842985,2445,2440,2445,2440,901
20231110,135800,735643660,2440,2430,2440,2430,940
20231110,135700,733357670,2430,2430,2430,2430,0
20231110,135600,733357670,2430,2430,2430,2430,50
20231110,135500,733236170,2430,2430,2430,2420,626
20231110,135400,731715160,2430,2430,2430,2430,100
20231110,135300,731472160,2430,2420,2430,2420,301
20231110,135200,730743730,2420,2420,2420,2420,221
20231110,135100,730208910,2430,2425,2430,2425,5
20231110,135000,730196775,2420,2425,2425,2420,108
20231110,134900,729935410,2425,2420,2425,2420,591
20231110,134800,728502315,2420,2420,2420,2420,421
20231110,134700,727483495,2420,2420,2420,2420,502
20231110,134600,726268655,2420,2420,2420,2420,462
20231110,134500,725150615,2420,2420,2420,2420,16
20231110,134400,725111895,2425,2425,2425,2425,5
20231110,134300,725099770,2425,2425,2425,2425,7
20231110,134200,725082795,2425,2420,2425,2420,427
20231110,134100,724049425,2425,2425,2425,2425,16
20231110,134000,724010625,2425,2420,2425,2420,1110
20231110,133900,721319425,2420,2420,2425,2420,1215
20231110,133800,718379115,2420,2420,2420,2420,1
20231110,133700,718376695,2420,2415,2420,2415,104
20231110,133600,718125515,2420,2415,2420,2415,125
20231110,133500,717823595,2420,2420,2420,2420,0
20231110,133400,717823595,2420,2420,2420,2420,202
20231110,133300,717334755,2410,2410,2410,2410,1593
20231110,133200,713495625,2410,2415,2415,2410,1998
20231110,133100,708673105,2415,2415,2415,2415,0
20231110,133000,708673105,2415,2415,2415,2415,645
20231110,132900,707115430,2420,2420,2420,2420,0
20231110,132800,707115430,2420,2420,2420,2420,12
20231110,132700,707086390,2420,2415,2420,2415,24
20231110,132600,707028390,2420,2420,2420,2420,55
20231110,132500,706895290,2420,2420,2420,2420,30
20231110,132400,706822690,2420,2415,2420,2415,151
20231110,132300,706457350,2420,2420,2420,2420,14
20231110,132200,706423470,2420,2410,2420,2410,1057
20231110,132100,703876080,2410,2405,2410,2405,1767
20231110,132000,699626375,2410,2410,2410,2410,47
20231110,131900,699513105,2410,2410,2410,2410,0
20231110,131800,699513105,2410,2405,2410,2405,184
20231110,131700,699070565,2405,2405,2410,2405,3082
20231110,131600,691658345,2410,2410,2410,2410,10
20231110,131500,691634245,2410,2410,2410,2410,178
20231110,131400,691205265,2410,2410,2420,2405,963
20231110,131300,688888105,2415,2415,2415,2415,4
20231110,131200,688878445,2410,2415,2415,2410,2014
20231110,131100,684024635,2410,2410,2410,2410,37
20231110,131000,683935465,2415,2415,2420,2415,1404
20231110,130900,680544800,2415,2415,2415,2415,1800
20231110,130800,676197800,2415,2415,2415,2415,16
20231110,130700,676159160,2420,2420,2420,2420,12
20231110,130600,676130120,2415,2415,2415,2415,2000
20231110,130500,671300120,2420,2415,2420,2415,19
20231110,130400,671254220,2420,2420,2420,2420,226
20231110,130300,670707300,2420,2415,2420,2415,1200
20231110,130200,667804800,2415,2420,2420,2415,33
20231110,130100,667725020,2420,2420,2420,2420,0
20231110,130000,667725020,2420,2420,2420,2420,500
20231110,125900,666515020,2420,2420,2420,2420,19
20231110,125800,666469040,2425,2425,2425,2425,100
20231110,125700,666226540,2420,2425,2425,2420,64
20231110,125600,666071365,2420,2420,2425,2420,22
20231110,125500,666018120,2420,2425,2425,2420,403
20231110,125400,665042850,2405,2420,2420,2405,475
20231110,125300,663900120,2425,2420,2430,2400,20036
20231110,125200,615622710,2430,2415,2430,2415,40
20231110,125100,615526035,2415,2425,2425,2410,16606
20231110,125000,575382345,2430,2430,2435,2430,40
20231110,124900,575285095,2430,2425,2440,2425,10
20231110,124800,575260800,2420,2430,2430,2420,8581
20231110,124700,554454625,2430,2430,2430,2430,10
20231110,124600,554430325,2430,2440,2440,2430,24
20231110,124500,554371925,2440,2440,2440,2440,2
20231110,124400,554367045,2430,2430,2430,2430,0
20231110,124300,554367045,2430,2430,2440,2430,588
20231110,124200,552938195,2430,2430,2430,2430,100
20231110,124100,552695195,2430,2430,2430,2430,1187
20231110,124000,549810785,2430,2430,2430,2430,22
20231110,123900,549757325,2430,2430,2430,2430,0
20231110,123800,549757325,2430,2430,2430,2430,0
20231110,123700,549757325,2430,2440,2440,2430,316
20231110,123600,548986445,2430,2430,2430,2430,80
20231110,123500,548792045,2430,2430,2430,2430,200
20231110,123400,548306045,2430,2440,2440,2430,17
20231110,123300,548264725,2425,2430,2430,2425,1000
20231110,123200,545835245,2440,2440,2440,2440,1
20231110,123100,545832805,2440,2430,2440,2430,17
20231110,123000,545791485,2430,2440,2440,2430,40
20231110,122900,545694185,2440,2440,2440,2440,0
20231110,122800,545694185,2440,2435,2440,2430,138
20231110,122700,545358185,2440,2435,2440,2435,2
20231110,122600,545353310,2440,2440,2440,2440,0
20231110,122500,545353310,2440,2435,2440,2435,20
20231110,122400,545304590,2440,2435,2440,2430,2455
20231110,122300,539337250,2440,2440,2440,2440,0
20231110,122200,539337250,2440,2440,2440,2440,1454
20231110,122100,535789490,2445,2445,2445,2445,0
20231110,122000,535789490,2445,2435,2445,2435,3034
20231110,121900,528380490,2430,2430,2430,2430,2975
20231110,121800,521151240,2430,2435,2435,2430,203
20231110,121700,520657015,2435,2440,2440,2435,250
20231110,121600,520048115,2445,2445,2445,2445,1
20231110,121500,520045670,2435,2435,2435,2435,16
20231110,121400,520006710,2445,2445,2445,2445,1
20231110,121300,520004265,2430,2440,2440,2430,5000
20231110,121200,507853990,2445,2445,2445,2430,42
20231110,121100,507751540,2450,2450,2450,2450,0
20231110,121000,507751540,2450,2445,2450,2435,2001
20231110,120900,502878200,2450,2445,2450,2445,18
20231110,120800,502834185,2450,2445,2450,2445,723
20231110,120700,501064760,2445,2445,2445,2445,0
20231110,120600,501064760,2445,2445,2445,2435,363
20231110,120500,500177385,2435,2435,2435,2435,1352
20231110,120400,496885265,2445,2445,2445,2445,0
20231110,120300,496885265,2445,2435,2445,2435,17
20231110,120200,496843860,2435,2435,2435,2435,0
20231110,120100,496843860,2435,2435,2435,2435,0
20231110,120000,496843860,2435,2435,2435,2435,16
20231110,115900,496804900,2435,2435,2435,2435,61
20231110,115800,496656365,2445,2445,2445,2445,61
20231110,115700,496507220,2435,2435,2435,2435,556
20231110,115600,495153360,2435,2435,2435,2435,0
20231110,115500,495153360,2435,2435,2435,2435,0
20231110,115400,495153360,2435,2435,2435,2435,16
20231110,115300,495114400,2440,2440,2440,2440,0
20231110,115200,495114400,2440,2440,2440,2440,1
20231110,115100,495111960,2435,2435,2435,2435,0
20231110,115000,495111960,2435,2445,2445,2435,432
20231110,114900,494056580,2435,2435,2435,2435,2057
20231110,114800,489047785,2430,2430,2430,2430,0
20231110,114700,489047785,2430,2430,2430,2430,318
20231110,114600,488275045,2435,2435,2435,2435,0
20231110,114500,488275045,2435,2430,2435,2430,2273
20231110,114400,482749655,2430,2430,2435,2430,26
20231110,114300,482686430,2430,2430,2430,2430,535
20231110,114200,481386380,2430,2430,2430,2430,0
20231110,114100,481386380,2430,2430,2430,2430,16
20231110,114000,481347500,2435,2435,2435,2435,5
20231110,113900,481335325,2435,2435,2435,2435,4
20231110,113800,481325585,2430,2430,2430,2430,17
20231110,113700,481284275,2435,2435,2435,2435,1
20231110,113600,481281840,2430,2435,2435,2430,103
20231110,113500,481031050,2435,2435,2435,2430,61
20231110,113400,480882595,2435,2435,2435,2435,17
20231110,113300,480841200,2435,2435,2435,2435,45
20231110,113200,480731625,2435,2435,2435,2435,16
20231110,113100,480692665,2435,2435,2435,2435,185
20231110,113000,480242190,2435,2435,2435,2435,0
20231110,112900,480242190,2435,2435,2435,2435,16
20231110,112800,480203230,2435,2435,2435,2435,29
20231110,112700,480132615,2435,2435,2435,2435,624
20231110,112600,478613175,2435,2435,2435,2435,16
20231110,112500,478574215,2445,2445,2445,2445,0
20231110,112400,478574215,2445,2445,2445,2445,0
20231110,112300,478574215,2445,2435,2445,2435,71
20231110,112200,478400780,2440,2440,2440,2440,1
20231110,112100,478398340,2435,2435,2435,2435,0
20231110,112000,478398340,2435,2435,2435,2435,40
20231110,111900,478300940,2430,2435,2435,2430,126
20231110,111800,477994210,2435,2435,2435,2435,100
20231110,111700,477750710,2445,2435,2445,2435,873
20231110,111600,475624945,2435,2435,2435,2435,100
20231110,111500,475381445,2440,2440,2440,2440,1
20231110,111400,475379005,2425,2425,2425,2425,0
20231110,111300,475379005,2425,2425,2435,2420,394
20231110,111200,474424355,2425,2435,2435,2425,732
20231110,111100,472649215,2425,2445,2445,2425,1330
20231110,111000,469423205,2430,2430,2430,2430,17
20231110,110900,469381895,2425,2440,2440,2425,2816
20231110,110800,462544675,2445,2445,2445,2445,4
20231110,110700,462534895,2440,2435,2445,2435,78
20231110,110600,462344650,2440,2440,2440,2440,0
20231110,110500,462344650,2440,2440,2440,2440,7
20231110,110400,462327570,2440,2435,2440,2435,21
20231110,110300,462276410,2445,2435,2445,2435,438
20231110,110200,461209675,2445,2445,2445,2445,0
20231110,110100,461209675,2445,2435,2445,2435,17
20231110,110000,461168270,2450,2450,2450,2450,2222
20231110,105900,455724370,2450,2445,2450,2445,2596
20231110,105800,449377140,2445,2430,2445,2430,217
20231110,105700,448847815,2445,2440,2445,2415,8087
20231110,105600,429250775,2445,2445,2445,2445,0
20231110,105500,429250775,2445,2440,2445,2435,1070
20231110,105400,426641295,2445,2445,2445,2445,1
20231110,105300,426638850,2440,2435,2440,2435,2
20231110,105200,426633975,2440,2440,2440,2430,1003
20231110,105100,424196655,2430,2440,2440,2430,885
20231110,105000,422037415,2440,2440,2440,2440,306
20231110,104900,421290775,2430,2440,2440,2430,26
20231110,104800,421227365,2430,2440,2440,2430,116
20231110,104700,420944485,2440,2440,2440,2440,0
20231110,104600,420944485,2440,2440,2440,2440,50
20231110,104500,420822485,2440,2440,2440,2430,167
20231110,104400,420415315,2435,2440,2440,2435,72
20231110,104300,420239970,2440,2435,2440,2435,10
20231110,104200,420215580,2430,2430,2430,2430,16
20231110,104100,420176700,2430,2430,2430,2430,479
20231110,104000,419012730,2440,2440,2440,2440,55
20231110,103900,418878530,2445,2455,2455,2445,12
20231110,103800,418849090,2455,2435,2455,2435,2254
20231110,103700,413356960,2430,2430,2435,2430,1510
20231110,103600,409687370,2435,2430,2435,2410,8995
20231110,103500,387916860,2435,2440,2440,2435,3141
20231110,103400,380267525,2440,2440,2440,2440,378
20231110,103300,379345205,2445,2445,2445,2445,338
20231110,103200,378518795,2450,2450,2450,2450,639
20231110,103100,376953245,2455,2455,2455,2455,10
20231110,103000,376928695,2450,2450,2450,2450,217
20231110,102900,376397045,2450,2450,2450,2450,0
20231110,102800,376397045,2450,2450,2450,2450,816
20231110,102700,374397845,2460,2450,2460,2450,17
20231110,102600,374356185,2460,2460,2460,2460,11
20231110,102500,374329125,2460,2460,2460,2460,6
20231110,102400,374314365,2460,2460,2460,2460,2
20231110,102300,374309445,2450,2460,2460,2450,296
20231110,102200,373582440,2455,2455,2455,2455,1
20231110,102100,373579985,2460,2460,2460,2460,5
20231110,102000,373567685,2440,2475,2475,2435,28504
20231110,101900,303643875,2470,2470,2470,2470,0
20231110,101800,303643875,2470,2470,2470,2470,0
20231110,101700,303643875,2470,2470,2490,2470,8459
20231110,101600,282638320,2470,2470,2470,2470,5
20231110,101500,282625970,2475,2475,2475,2475,100
20231110,101400,282378470,2455,2470,2490,2455,10043
20231110,101300,257644995,2470,2490,2490,2470,838
20231110,101200,255575115,2470,2475,2475,2470,100
20231110,101100,255327825,2475,2475,2475,2475,16
20231110,101000,255288225,2490,2475,2490,2475,107
20231110,100900,255023370,2490,2490,2490,2475,122
20231110,100800,254721200,2480,2490,2490,2480,42
20231110,100700,254616990,2490,2480,2490,2475,197
20231110,100600,254129375,2490,2480,2490,2480,4
20231110,100500,254119445,2490,2490,2490,2490,0
20231110,100400,254119445,2490,2490,2490,2490,0
20231110,100300,254119445,2490,2485,2490,2485,4
20231110,100200,254109490,2470,2470,2470,2470,0
20231110,100100,254109490,2470,2470,2470,2470,0
20231110,100000,254109490,2470,2475,2475,2470,170
20231110,095900,253689585,2470,2490,2490,2470,456
20231110,095800,252562285,2490,2490,2490,2490,4
20231110,095700,252552325,2490,2490,2490,2490,40
20231110,095600,252452725,2490,2470,2490,2470,550
20231110,095500,251094205,2470,2470,2480,2470,551
20231110,095400,249733225,2480,2480,2480,2470,6626
20231110,095300,233360905,2500,2470,2500,2470,3203
20231110,095200,225389405,2490,2490,2490,2490,0
20231110,095100,225389405,2490,2485,2490,2475,1875
20231110,095000,220744390,2490,2485,2490,2480,2033
20231110,094900,215697275,2485,2485,2485,2485,0
20231110,094800,215697275,2485,2485,2485,2485,191
20231110,094700,215222640,2485,2485,2485,2485,1760
20231110,094600,210849040,2485,2490,2490,2485,201
20231110,094500,210349550,2490,2475,2490,2475,23
20231110,094400,210292415,2490,2490,2490,2480,22
20231110,094300,210237720,2490,2475,2490,2475,57
20231110,094200,210096630,2475,2490,2490,2475,401
20231110,094100,209104140,2490,2485,2490,2485,3
20231110,094000,209096680,2490,2485,2490,2485,288
20231110,093900,208379855,2470,2495,2495,2470,292
20231110,093800,207657855,2495,2495,2495,2495,1
20231110,093700,207655360,2500,2490,2500,2475,36
20231110,093600,207565695,2490,2495,2500,2490,44
20231110,093500,207455910,2495,2495,2495,2495,1
20231110,093400,207453415,2500,2495,2500,2495,6
20231110,093300,207438435,2500,2465,2505,2465,708
20231110,093200,205673350,2475,2465,2475,2460,1658
20231110,093100,201594540,2465,2475,2475,2465,410
20231110,093000,200583840,2475,2475,2475,2470,12
20231110,092900,200554145,2485,2470,2485,2465,576
20231110,092800,199131975,2490,2490,2490,2490,302
20231110,092700,198379995,2490,2490,2490,2490,0
20231110,092600,198379995,2490,2485,2490,2485,1101
20231110,092500,195643505,2485,2470,2485,2470,105
20231110,092400,195383590,2470,2465,2475,2465,874
20231110,092300,193229165,2465,2460,2465,2460,399
20231110,092200,192247620,2450,2450,2460,2450,2527
20231110,092100,186056460,2460,2465,2470,2455,1993
20231110,092000,181151420,2470,2470,2480,2465,20
20231110,091900,181102010,2480,2475,2480,2470,913
20231110,091800,178842325,2475,2470,2475,2470,538
20231110,091700,177513460,2470,2475,2475,2470,1684
20231110,091600,173348920,2490,2490,2490,2490,0
20231110,091500,173348920,2490,2490,2520,2480,4540
20231110,091400,162025720,2520,2525,2530,2490,4129
20231110,091300,151590365,2530,2470,2530,2465,7950
20231110,091200,131717935,2470,2480,2480,2470,1103
20231110,091100,128983490,2480,2480,2480,2480,6
20231110,091000,128968610,2480,2480,2480,2475,303
20231110,090900,128218420,2480,2470,2480,2470,1073
20231110,090800,125567980,2480,2480,2480,2470,946
20231110,090700,123228400,2480,2475,2480,2475,3431
20231110,090600,114727970,2470,2470,2475,2470,320
20231110,090500,113937170,2470,2470,2470,2470,986
20231110,090400,111501750,2470,2460,2470,2460,348
20231110,090300,110645010,2460,2445,2460,2445,1272
20231110,090200,107525745,2445,2460,2475,2445,1080
20231110,090100,104867895,2465,2425,2465,2425,5004
20231110,090000,92682555,2425,2515,2515,2380,37707