stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,210700,2565024240,2150,2150,2150,2150,26843
20231108,210600,2565024240,2150,2150,2150,2150,0
20231108,210500,2565024240,2150,2150,2150,2150,0
20231108,210400,2565024240,2150,2150,2150,2150,0
20231108,210300,2565024240,2150,2150,2150,2150,0
20231108,210200,2565024240,2150,2150,2150,2150,0
20231108,210100,2565024240,2150,2150,2150,2150,0
20231108,210000,2565024240,2150,2150,2150,2150,0
20231108,205900,2565024240,2150,2150,2150,2150,0
20231108,205800,2565024240,2150,2150,2150,2150,0
20231108,205700,2565024240,2150,2150,2150,2150,0
20231108,205600,2565024240,2150,2150,2150,2150,0
20231108,205500,2565024240,2150,2150,2150,2150,0
20231108,205400,2565024240,2150,2150,2150,2150,0
20231108,205300,2565024240,2150,2150,2150,2150,0
20231108,205200,2565024240,2150,2150,2150,2150,0
20231108,205100,2565024240,2150,2150,2150,2150,0
20231108,205000,2565024240,2150,2150,2150,2150,0
20231108,204900,2565024240,2150,2150,2150,2150,0
20231108,204800,2565024240,2150,2150,2150,2150,0
20231108,204700,2565024240,2150,2150,2150,2150,0
20231108,204600,2565024240,2150,2150,2150,2150,0
20231108,204500,2565024240,2150,2150,2150,2150,0
20231108,204400,2565024240,2150,2150,2150,2150,0
20231108,204300,2565024240,2150,2150,2150,2150,0
20231108,204200,2565024240,2150,2150,2150,2150,0
20231108,204100,2565024240,2150,2150,2150,2150,0
20231108,204000,2565024240,2150,2150,2150,2150,0
20231108,203900,2565024240,2150,2150,2150,2150,0
20231108,203800,2565024240,2150,2150,2150,2150,0
20231108,203700,2565024240,2150,2150,2150,2150,26843
20231108,203600,2565024240,2150,2150,2150,2150,0
20231108,203500,2565024240,2150,2150,2150,2150,0
20231108,203400,2565024240,2150,2150,2150,2150,0
20231108,203300,2565024240,2150,2150,2150,2150,0
20231108,203200,2565024240,2150,2150,2150,2150,0
20231108,203100,2565024240,2150,2150,2150,2150,0
20231108,203000,2565024240,2150,2150,2150,2150,0
20231108,202900,2565024240,2150,2150,2150,2150,0
20231108,202800,2565024240,2150,2150,2150,2150,0
20231108,202700,2565024240,2150,2150,2150,2150,0
20231108,202600,2565024240,2150,2150,2150,2150,0
20231108,202500,2565024240,2150,2150,2150,2150,0
20231108,202400,2565024240,2150,2150,2150,2150,0
20231108,202300,2565024240,2150,2150,2150,2150,0
20231108,202200,2565024240,2150,2150,2150,2150,0
20231108,202100,2565024240,2150,2150,2150,2150,0
20231108,202000,2565024240,2150,2150,2150,2150,0
20231108,201900,2565024240,2150,2150,2150,2150,0
20231108,201800,2565024240,2150,2150,2150,2150,0
20231108,201700,2565024240,2150,2150,2150,2150,0
20231108,201600,2565024240,2150,2150,2150,2150,0
20231108,201500,2565024240,2150,2150,2150,2150,0
20231108,201400,2565024240,2150,2150,2150,2150,0
20231108,201300,2565024240,2150,2150,2150,2150,0
20231108,201200,2565024240,2150,2150,2150,2150,0
20231108,201100,2565024240,2150,2150,2150,2150,0
20231108,201000,2565024240,2150,2150,2150,2150,0
20231108,200900,2565024240,2150,2150,2150,2150,0
20231108,200800,2565024240,2150,2150,2150,2150,0
20231108,200700,2565024240,2150,2150,2150,2150,26843
20231108,200600,2565024240,2150,2150,2150,2150,0
20231108,200500,2565024240,2150,2150,2150,2150,0
20231108,200400,2565024240,2150,2150,2150,2150,0
20231108,200300,2565024240,2150,2150,2150,2150,0
20231108,200200,2565024240,2150,2150,2150,2150,0
20231108,200100,2565024240,2150,2150,2150,2150,0
20231108,200000,2565024240,2150,2150,2150,2150,0
20231108,195900,2565024240,2150,2150,2150,2150,0
20231108,195800,2565024240,2150,2150,2150,2150,0
20231108,195700,2565024240,2150,2150,2150,2150,0
20231108,195600,2565024240,2150,2150,2150,2150,0
20231108,195500,2565024240,2150,2150,2150,2150,0
20231108,195400,2565024240,2150,2150,2150,2150,0
20231108,195300,2565024240,2150,2150,2150,2150,0
20231108,195200,2565024240,2150,2150,2150,2150,0
20231108,195100,2565024240,2150,2150,2150,2150,0
20231108,195000,2565024240,2150,2150,2150,2150,0
20231108,194900,2565024240,2150,2150,2150,2150,0
20231108,194800,2565024240,2150,2150,2150,2150,0
20231108,194700,2565024240,2150,2150,2150,2150,0
20231108,194600,2565024240,2150,2150,2150,2150,0
20231108,194500,2565024240,2150,2150,2150,2150,0
20231108,194400,2565024240,2150,2150,2150,2150,0
20231108,194300,2565024240,2150,2150,2150,2150,0
20231108,194200,2565024240,2150,2150,2150,2150,0
20231108,194100,2565024240,2150,2150,2150,2150,0
20231108,194000,2565024240,2150,2150,2150,2150,0
20231108,193900,2565024240,2150,2150,2150,2150,0
20231108,193800,2565024240,2150,2150,2150,2150,0
20231108,193700,2565024240,2150,2150,2150,2150,26843
20231108,193600,2565024240,2150,2150,2150,2150,0
20231108,193500,2565024240,2150,2150,2150,2150,0
20231108,193400,2565024240,2150,2150,2150,2150,0
20231108,193300,2565024240,2150,2150,2150,2150,0
20231108,193200,2565024240,2150,2150,2150,2150,0
20231108,193100,2565024240,2150,2150,2150,2150,0
20231108,193000,2565024240,2150,2150,2150,2150,0
20231108,192900,2565024240,2150,2150,2150,2150,0
20231108,192800,2565024240,2150,2150,2150,2150,0
20231108,192700,2565024240,2150,2150,2150,2150,0
20231108,192600,2565024240,2150,2150,2150,2150,0
20231108,192500,2565024240,2150,2150,2150,2150,0
20231108,192400,2565024240,2150,2150,2150,2150,0
20231108,192300,2565024240,2150,2150,2150,2150,0
20231108,192200,2565024240,2150,2150,2150,2150,0
20231108,192100,2565024240,2150,2150,2150,2150,0
20231108,192000,2565024240,2150,2150,2150,2150,0
20231108,191900,2565024240,2150,2150,2150,2150,0
20231108,191800,2565024240,2150,2150,2150,2150,0
20231108,191700,2565024240,2150,2150,2150,2150,0
20231108,191600,2565024240,2150,2150,2150,2150,0
20231108,191500,2565024240,2150,2150,2150,2150,0
20231108,191400,2565024240,2150,2150,2150,2150,0
20231108,191300,2565024240,2150,2150,2150,2150,0
20231108,191200,2565024240,2150,2150,2150,2150,0
20231108,191100,2565024240,2150,2150,2150,2150,0
20231108,191000,2565024240,2150,2150,2150,2150,0
20231108,190900,2565024240,2150,2150,2150,2150,0
20231108,190800,2565024240,2150,2150,2150,2150,0
20231108,190700,2565024240,2150,2150,2150,2150,26843
20231108,190600,2565024240,2150,2150,2150,2150,0
20231108,190500,2565024240,2150,2150,2150,2150,0
20231108,190400,2565024240,2150,2150,2150,2150,0
20231108,190300,2565024240,2150,2150,2150,2150,0
20231108,190200,2565024240,2150,2150,2150,2150,0
20231108,190100,2565024240,2150,2150,2150,2150,0
20231108,190000,2565024240,2150,2150,2150,2150,0
20231108,185900,2565024240,2150,2150,2150,2150,0
20231108,185800,2565024240,2150,2150,2150,2150,0
20231108,185700,2565024240,2150,2150,2150,2150,0
20231108,185600,2565024240,2150,2150,2150,2150,0
20231108,185500,2565024240,2150,2150,2150,2150,0
20231108,185400,2565024240,2150,2150,2150,2150,0
20231108,185300,2565024240,2150,2150,2150,2150,0
20231108,185200,2565024240,2150,2150,2150,2150,0
20231108,185100,2565024240,2150,2150,2150,2150,0
20231108,185000,2565024240,2150,2150,2150,2150,0
20231108,184900,2565024240,2150,2150,2150,2150,0
20231108,184800,2565024240,2150,2150,2150,2150,0
20231108,184700,2565024240,2150,2150,2150,2150,0
20231108,184600,2565024240,2150,2150,2150,2150,0
20231108,184500,2565024240,2150,2150,2150,2150,0
20231108,184400,2565024240,2150,2150,2150,2150,0
20231108,184300,2565024240,2150,2150,2150,2150,0
20231108,184200,2565024240,2150,2150,2150,2150,0
20231108,184100,2565024240,2150,2150,2150,2150,0
20231108,184000,2565024240,2150,2150,2150,2150,0
20231108,183900,2565024240,2150,2150,2150,2150,0
20231108,183800,2565024240,2150,2150,2150,2150,0
20231108,183700,2565024240,2150,2150,2150,2150,26843
20231108,183600,2565024240,2150,2150,2150,2150,0
20231108,183500,2565024240,2150,2150,2150,2150,0
20231108,183400,2565024240,2150,2150,2150,2150,0
20231108,183300,2565024240,2150,2150,2150,2150,0
20231108,183200,2565024240,2150,2150,2150,2150,0
20231108,183100,2565024240,2150,2150,2150,2150,0
20231108,183000,2565024240,2150,2150,2150,2150,0
20231108,182900,2565024240,2150,2150,2150,2150,0
20231108,182800,2565024240,2150,2150,2150,2150,0
20231108,182700,2565024240,2150,2150,2150,2150,0
20231108,182600,2565024240,2150,2150,2150,2150,0
20231108,182500,2565024240,2150,2150,2150,2150,0
20231108,182400,2565024240,2150,2150,2150,2150,0
20231108,182300,2565024240,2150,2150,2150,2150,0
20231108,182200,2565024240,2150,2150,2150,2150,0
20231108,182100,2565024240,2150,2150,2150,2150,0
20231108,182000,2565024240,2150,2150,2150,2150,0
20231108,181900,2565024240,2150,2150,2150,2150,0
20231108,181800,2565024240,2150,2150,2150,2150,0
20231108,181700,2565024240,2150,2150,2150,2150,0
20231108,181600,2565024240,2150,2150,2150,2150,0
20231108,181500,2565024240,2150,2150,2150,2150,0
20231108,181400,2565024240,2150,2150,2150,2150,0
20231108,181300,2565024240,2150,2150,2150,2150,0
20231108,181200,2565024240,2150,2150,2150,2150,0
20231108,181100,2565024240,2150,2150,2150,2150,0
20231108,181000,2565024240,2150,2150,2150,2150,0
20231108,180900,2565024240,2150,2150,2150,2150,0
20231108,180800,2565024240,2150,2150,2150,2150,0
20231108,180700,2565024240,2150,2150,2150,2150,26843
20231108,180600,2565024240,2150,2150,2150,2150,0
20231108,180500,2565024240,2150,2150,2150,2150,0
20231108,180400,2565024240,2150,2150,2150,2150,0
20231108,180300,2565024240,2150,2150,2150,2150,0
20231108,180200,2565024240,2150,2150,2150,2150,0
20231108,180100,2565024240,2150,2150,2150,2150,0
20231108,180000,2565024240,2150,2150,2150,2150,0
20231108,175900,2565024240,2150,2150,2150,2150,0
20231108,175800,2565024240,2150,2150,2150,2150,0
20231108,175700,2565024240,2150,2150,2150,2150,0
20231108,175600,2565024240,2150,2150,2150,2150,0
20231108,175500,2565024240,2150,2150,2150,2150,0
20231108,175400,2565024240,2150,2150,2150,2150,0
20231108,175300,2565024240,2150,2150,2150,2150,0
20231108,175200,2565024240,2150,2150,2150,2150,0
20231108,175100,2565024240,2150,2150,2150,2150,0
20231108,175000,2565024240,2150,2150,2150,2150,0
20231108,174900,2565024240,2150,2150,2150,2150,0
20231108,174800,2565024240,2150,2150,2150,2150,0
20231108,174700,2565024240,2150,2150,2150,2150,0
20231108,174600,2565024240,2150,2150,2150,2150,0
20231108,174500,2565024240,2150,2150,2150,2150,0
20231108,174400,2565024240,2150,2150,2150,2150,0
20231108,174300,2565024240,2150,2150,2150,2150,0
20231108,174200,2565024240,2150,2150,2150,2150,0
20231108,174100,2565024240,2150,2150,2150,2150,0
20231108,174000,2565024240,2150,2150,2150,2150,0
20231108,173900,2565024240,2150,2150,2150,2150,0
20231108,173800,2565024240,2150,2150,2150,2150,0
20231108,173700,2565024240,2150,2150,2150,2150,26843
20231108,173600,2565024240,2150,2150,2150,2150,0
20231108,173500,2565024240,2150,2150,2150,2150,0
20231108,173400,2565024240,2150,2150,2150,2150,0
20231108,173300,2565024240,2150,2150,2150,2150,0
20231108,173200,2565024240,2150,2150,2150,2150,0
20231108,173100,2565024240,2150,2150,2150,2150,0
20231108,173000,2565024240,2150,2150,2150,2150,0
20231108,172900,2565024240,2150,2150,2150,2150,0
20231108,172800,2565024240,2150,2150,2150,2150,0
20231108,172700,2565024240,2150,2150,2150,2150,0
20231108,172600,2565024240,2150,2150,2150,2150,0
20231108,172500,2565024240,2150,2150,2150,2150,0
20231108,172400,2565024240,2150,2150,2150,2150,0
20231108,172300,2565024240,2150,2150,2150,2150,0
20231108,172200,2565024240,2150,2150,2150,2150,0
20231108,172100,2565024240,2150,2150,2150,2150,0
20231108,172000,2565024240,2150,2150,2150,2150,0
20231108,171900,2565024240,2150,2150,2150,2150,0
20231108,171800,2565024240,2150,2150,2150,2150,0
20231108,171700,2565024240,2150,2150,2150,2150,0
20231108,171600,2565024240,2150,2150,2150,2150,0
20231108,171500,2565024240,2150,2150,2150,2150,0
20231108,171400,2565024240,2150,2150,2150,2150,0
20231108,171300,2565024240,2150,2150,2150,2150,0
20231108,171200,2565024240,2150,2150,2150,2150,0
20231108,171100,2565024240,2150,2150,2150,2150,0
20231108,171000,2565024240,2150,2150,2150,2150,0
20231108,170900,2565024240,2150,2150,2150,2150,0
20231108,170800,2565024240,2150,2150,2150,2150,0
20231108,170700,2565024240,2150,2150,2150,2150,26843
20231108,170600,2565024240,2150,2150,2150,2150,0
20231108,170500,2565024240,2150,2150,2150,2150,0
20231108,170400,2565024240,2150,2150,2150,2150,0
20231108,170300,2565024240,2150,2150,2150,2150,0
20231108,170200,2565024240,2150,2150,2150,2150,0
20231108,170100,2565024240,2150,2150,2150,2150,0
20231108,170000,2565024240,2150,2150,2150,2150,0
20231108,165900,2565024240,2150,2150,2150,2150,0
20231108,165800,2565024240,2150,2150,2150,2150,0
20231108,165700,2565024240,2150,2150,2150,2150,0
20231108,165600,2565024240,2150,2150,2150,2150,0
20231108,165500,2565024240,2150,2150,2150,2150,0
20231108,165400,2565024240,2150,2150,2150,2150,0
20231108,165300,2565024240,2150,2150,2150,2150,0
20231108,165200,2565024240,2150,2150,2150,2150,0
20231108,165100,2565024240,2150,2150,2150,2150,0
20231108,165000,2565024240,2150,2150,2150,2150,0
20231108,164900,2565024240,2150,2150,2150,2150,0
20231108,164800,2565024240,2150,2150,2150,2150,0
20231108,164700,2565024240,2150,2150,2150,2150,0
20231108,164600,2565024240,2150,2150,2150,2150,0
20231108,164500,2565024240,2150,2150,2150,2150,0
20231108,164400,2565024240,2150,2150,2150,2150,0
20231108,164300,2565024240,2150,2150,2150,2150,0
20231108,164200,2565024240,2150,2150,2150,2150,0
20231108,164100,2565024240,2150,2150,2150,2150,0
20231108,164000,2565024240,2150,2150,2150,2150,0
20231108,163900,2565024240,2150,2150,2150,2150,0
20231108,163800,2565024240,2150,2150,2150,2150,0
20231108,163700,2565024240,2150,2150,2150,2150,26843
20231108,163600,2565024240,2150,2150,2150,2150,0
20231108,163500,2565024240,2150,2150,2150,2150,0
20231108,163400,2565024240,2150,2150,2150,2150,0
20231108,163300,2565024240,2150,2150,2150,2150,0
20231108,163200,2565024240,2150,2150,2150,2150,0
20231108,163100,2565024240,2150,2150,2150,2150,0
20231108,163000,2565024240,2150,2150,2150,2150,0
20231108,162900,2565024240,2150,2150,2150,2150,0
20231108,162800,2565024240,2150,2150,2150,2150,0
20231108,162700,2565024240,2150,2150,2150,2150,0
20231108,162600,2565024240,2150,2150,2150,2150,0
20231108,162500,2565024240,2150,2150,2150,2150,0
20231108,162400,2565024240,2150,2150,2150,2150,0
20231108,162300,2565024240,2150,2150,2150,2150,0
20231108,162200,2565024240,2150,2150,2150,2150,0
20231108,162100,2565024240,2150,2150,2150,2150,0
20231108,162000,2565024240,2150,2150,2150,2150,0
20231108,161900,2565024240,2150,2150,2150,2150,0
20231108,161800,2565024240,2150,2150,2150,2150,0
20231108,161700,2565024240,2150,2150,2150,2150,0
20231108,161600,2565024240,2150,2150,2150,2150,0
20231108,161500,2565024240,2150,2150,2150,2150,0
20231108,161400,2565024240,2150,2150,2150,2150,0
20231108,161300,2565024240,2150,2150,2150,2150,0
20231108,161200,2565024240,2150,2150,2150,2150,0
20231108,161100,2565024240,2150,2150,2150,2150,0
20231108,161000,2565024240,2150,2150,2150,2150,0
20231108,160900,2565024240,2150,2150,2150,2150,0
20231108,160800,2565024240,2150,2150,2150,2150,0
20231108,160700,2565024240,2150,2150,2150,2150,26843
20231108,160600,2565024240,2150,2150,2150,2150,0
20231108,160500,2565024240,2150,2150,2150,2150,0
20231108,160400,2565024240,2150,2150,2150,2150,0
20231108,160300,2565024240,2150,2150,2150,2150,0
20231108,160200,2565024240,2150,2150,2150,2150,0
20231108,160100,2565024240,2150,2150,2150,2150,0
20231108,160000,2565024240,2150,2150,2150,2150,0
20231108,155900,2565024240,2150,2150,2150,2150,0
20231108,155800,2565024240,2150,2150,2150,2150,0
20231108,155700,2565024240,2150,2150,2150,2150,0
20231108,155600,2565024240,2150,2150,2150,2150,0
20231108,155500,2565024240,2150,2150,2150,2150,0
20231108,155400,2565024240,2150,2150,2150,2150,0
20231108,155300,2565024240,2150,2150,2150,2150,0
20231108,155200,2565024240,2150,2150,2150,2150,0
20231108,155100,2565024240,2150,2150,2150,2150,0
20231108,155000,2565024240,2150,2150,2150,2150,0
20231108,154900,2565024240,2150,2150,2150,2150,0
20231108,154800,2565024240,2150,2150,2150,2150,0
20231108,154700,2565024240,2150,2150,2150,2150,0
20231108,154600,2565024240,2150,2150,2150,2150,0
20231108,154500,2565024240,2150,2150,2150,2150,0
20231108,154400,2565024240,2150,2150,2150,2150,0
20231108,154300,2565024240,2150,2150,2150,2150,0
20231108,154200,2565024240,2150,2150,2150,2150,0
20231108,154100,2565024240,2150,2150,2150,2150,0
20231108,154000,2565024240,2150,2150,2150,2150,0
20231108,153900,2565024240,2150,2150,2150,2150,0
20231108,153800,2565024240,2150,2150,2150,2150,0
20231108,153700,2565024240,2150,2150,2150,2150,26843
20231108,153600,2565024240,2150,2150,2150,2150,0
20231108,153500,2565024240,2150,2150,2150,2150,0
20231108,153400,2565024240,2150,2150,2150,2150,0
20231108,153300,2565024240,2150,2150,2150,2150,0
20231108,153200,2565024240,2150,2150,2150,2150,0
20231108,153100,2565024240,2150,2150,2150,2150,0
20231108,153000,2565024240,2150,2150,2150,2150,26843
20231108,152900,2507311790,2170,2170,2170,2170,0
20231108,152800,2507311790,2170,2170,2170,2170,0
20231108,152700,2507311790,2170,2170,2170,2170,0
20231108,152600,2507311790,2170,2170,2170,2170,0
20231108,152500,2507311790,2170,2170,2170,2170,0
20231108,152400,2507311790,2170,2170,2170,2170,0
20231108,152300,2507311790,2170,2170,2170,2170,0
20231108,152200,2507311790,2170,2170,2170,2170,0
20231108,152100,2507311790,2170,2170,2170,2170,0
20231108,152000,2507311790,2170,2170,2170,2170,0
20231108,151900,2507311790,2170,2160,2170,2150,1061
20231108,151800,2505018050,2160,2160,2160,2160,24
20231108,151700,2504966210,2160,2160,2160,2150,1580
20231108,151600,2501568560,2175,2175,2175,2175,0
20231108,151500,2501568560,2175,2165,2175,2165,5205
20231108,151400,2490299665,2175,2155,2175,2155,3827
20231108,151300,2482052460,2175,2170,2175,2165,3266
20231108,151200,2474972695,2175,2170,2175,2170,1028
20231108,151100,2472741920,2170,2170,2170,2170,9
20231108,151000,2472722390,2170,2160,2170,2155,2629
20231108,150900,2467036850,2170,2170,2170,2170,11
20231108,150800,2467012980,2170,2170,2170,2170,0
20231108,150700,2467012980,2170,2165,2170,2165,1006
20231108,150600,2464834960,2170,2150,2170,2145,1488
20231108,150500,2461638295,2170,2150,2170,2150,179
20231108,150400,2461253385,2180,2180,2185,2150,3558
20231108,150300,2453511830,2180,2185,2185,2155,1639
20231108,150200,2449977820,2185,2175,2195,2155,4788
20231108,150100,2439522625,2175,2145,2190,2140,5624
20231108,150000,2427321465,2145,2135,2145,2115,5478
20231108,145900,2415607565,2120,2135,2135,2120,778
20231108,145800,2413952955,2125,2140,2140,2120,852
20231108,145700,2412141065,2140,2115,2140,2105,2925
20231108,145600,2405938610,2105,2130,2130,2105,5240
20231108,145500,2394875230,2120,2140,2145,2120,11799
20231108,145400,2369677155,2140,2140,2145,2140,412
20231108,145300,2368795470,2145,2145,2145,2140,352
20231108,145200,2368042180,2140,2145,2145,2140,351
20231108,145100,2367291035,2140,2140,2145,2140,532
20231108,145000,2366152550,2140,2145,2145,2140,306
20231108,144900,2365497025,2145,2145,2145,2145,9
20231108,144800,2365477720,2150,2150,2150,2150,2
20231108,144700,2365473420,2150,2150,2150,2150,0
20231108,144600,2365473420,2150,2150,2150,2150,0
20231108,144500,2365473420,2150,2150,2150,2150,100
20231108,144400,2365258420,2150,2150,2150,2140,21
20231108,144300,2365213300,2140,2145,2150,2140,3127
20231108,144200,2358507320,2140,2135,2140,2135,1623
20231108,144100,2355036130,2140,2145,2145,2140,4477
20231108,144000,2345454825,2145,2155,2160,2145,3354
20231108,143900,2338239725,2170,2165,2170,2145,15706
20231108,143800,2304367765,2180,2180,2180,2180,4
20231108,143700,2304359045,2170,2180,2180,2170,1244
20231108,143600,2301659555,2170,2175,2175,2170,301
20231108,143500,2301004885,2180,2180,2180,2180,205
20231108,143400,2300557985,2170,2180,2190,2170,5756
20231108,143300,2288053380,2190,2190,2190,2190,0
20231108,143200,2288053380,2190,2175,2190,2175,468
20231108,143100,2287035465,2190,2175,2190,2175,705
20231108,143000,2285499880,2190,2185,2190,2175,3014
20231108,142900,2278917990,2200,2200,2200,2200,0
20231108,142800,2278917990,2200,2200,2200,2190,401
20231108,142700,2278039480,2200,2190,2200,2190,695
20231108,142600,2276517410,2200,2200,2200,2200,102
20231108,142500,2276293010,2190,2200,2200,2190,525
20231108,142400,2275138060,2200,2200,2200,2200,210
20231108,142300,2274676060,2200,2200,2200,2195,975
20231108,142200,2272535895,2205,2190,2205,2190,426
20231108,142100,2271600675,2195,2190,2195,2190,346
20231108,142000,2270842930,2185,2185,2185,2185,0
20231108,141900,2270842930,2185,2200,2205,2185,2766
20231108,141800,2264756120,2200,2185,2200,2185,102
20231108,141700,2264533235,2205,2195,2205,2195,3200
20231108,141600,2257495390,2195,2195,2195,2195,0
20231108,141500,2257495390,2195,2195,2195,2195,0
20231108,141400,2257495390,2195,2195,2195,2195,0
20231108,141300,2257495390,2195,2195,2195,2195,6
20231108,141200,2257482220,2195,2185,2195,2185,10
20231108,141100,2257460360,2200,2200,2200,2200,1655
20231108,141000,2253819360,2200,2185,2200,2185,10002
20231108,140900,2231846930,2185,2180,2185,2170,6540
20231108,140800,2217605100,2180,2170,2180,2170,534
20231108,140700,2216446110,2165,2160,2165,2160,473
20231108,140600,2215423545,2165,2165,2165,2160,303
20231108,140500,2214769055,2160,2165,2165,2160,1655
20231108,140400,2211188745,2160,2160,2160,2160,0
20231108,140300,2211188745,2160,2170,2170,2160,823
20231108,140200,2209407875,2170,2165,2170,2160,2965
20231108,140100,2202991475,2165,2165,2165,2165,1000
20231108,140000,2200826475,2155,2165,2170,2155,3767
20231108,135900,2192686040,2170,2175,2175,2165,1709
20231108,135800,2188986035,2180,2175,2180,2170,1915
20231108,135700,2184823195,2180,2175,2180,2165,3225
20231108,135600,2177808915,2180,2170,2180,2170,3935
20231108,135500,2169252255,2175,2175,2175,2175,5
20231108,135400,2169241380,2165,2165,2165,2160,974
20231108,135300,2167132720,2175,2170,2175,2170,2427
20231108,135200,2161864580,2170,2175,2175,2170,2283
20231108,135100,2156899080,2175,2170,2175,2170,934
20231108,135000,2154872295,2170,2170,2170,2165,966
20231108,134900,2152776100,2165,2165,2165,2165,861
20231108,134800,2150912035,2165,2165,2165,2165,565
20231108,134700,2149688810,2165,2165,2165,2165,558
20231108,134600,2148480740,2170,2170,2170,2170,44
20231108,134500,2148385260,2170,2170,2170,2170,1443
20231108,134400,2145253950,2170,2170,2170,2170,141
20231108,134300,2144947980,2160,2160,2160,2160,210
20231108,134200,2144494380,2155,2170,2170,2155,3769
20231108,134100,2136339090,2170,2165,2175,2165,15063
20231108,134000,2103717785,2165,2160,2165,2160,9924
20231108,133900,2082264075,2160,2165,2165,2160,2000
20231108,133800,2077942135,2165,2165,2165,2165,810
20231108,133700,2076188485,2170,2170,2170,2170,1
20231108,133600,2076186315,2170,2165,2170,2165,684
20231108,133500,2074702115,2170,2170,2170,2170,452
20231108,133400,2073721275,2170,2170,2170,2170,0
20231108,133300,2073721275,2170,2170,2170,2170,589
20231108,133200,2072443145,2170,2165,2170,2165,280
20231108,133100,2071836445,2145,2150,2165,2145,4312
20231108,133000,2062521205,2145,2150,2150,2145,615
20231108,132900,2061201515,2145,2145,2145,2145,139
20231108,132800,2060903360,2145,2150,2150,2145,1420
20231108,132700,2057851350,2150,2155,2155,2150,21243
20231108,132600,2012172245,2155,2155,2155,2155,3000
20231108,132500,2005707245,2150,2165,2165,2150,2050
20231108,132400,2001298995,2150,2170,2170,2150,24125
20231108,132300,1949165265,2170,2170,2170,2165,980
20231108,132200,1947038990,2170,2175,2175,2170,28
20231108,132100,1946978095,2175,2175,2175,2175,0
20231108,132000,1946978095,2175,2175,2175,2175,3
20231108,131900,1946971570,2175,2175,2175,2175,50
20231108,131800,1946862820,2170,2170,2170,2170,0
20231108,131700,1946862820,2170,2170,2170,2170,238
20231108,131600,1946346360,2170,2170,2170,2170,62
20231108,131500,1946211820,2170,2175,2175,2170,1496
20231108,131400,1942965470,2180,2180,2180,2180,0
20231108,131300,1942965470,2180,2180,2180,2180,1090
20231108,131200,1940589270,2180,2180,2180,2180,2
20231108,131100,1940584910,2185,2185,2185,2185,0
20231108,131000,1940584910,2185,2185,2185,2185,365
20231108,130900,1939787385,2170,2170,2170,2170,90
20231108,130800,1939592085,2185,2170,2185,2170,785
20231108,130700,1937888620,2185,2185,2185,2185,0
20231108,130600,1937888620,2185,2180,2185,2170,818
20231108,130500,1936107965,2195,2195,2195,2195,0
20231108,130400,1936107965,2195,2195,2195,2195,0
20231108,130300,1936107965,2195,2175,2195,2170,408
20231108,130200,1935220580,2195,2190,2195,2170,9215
20231108,130100,1915124370,2195,2200,2200,2195,1448
20231108,130000,1911945510,2200,2200,2200,2195,3
20231108,125900,1911938915,2200,2200,2200,2200,454
20231108,125800,1910940115,2200,2195,2200,2195,155
20231108,125700,1910599885,2205,2205,2205,2205,1
20231108,125600,1910597680,2200,2200,2200,2200,155
20231108,125500,1910256680,2200,2200,2205,2200,2501
20231108,125400,1904754475,2200,2200,2200,2200,1000
20231108,125300,1902554475,2200,2200,2200,2200,0
20231108,125200,1902554475,2200,2205,2205,2200,8
20231108,125100,1902536850,2205,2205,2205,2205,1
20231108,125000,1902534645,2205,2200,2205,2200,11
20231108,124900,1902510440,2210,2190,2210,2190,3
20231108,124800,1902503850,2210,2210,2210,2210,0
20231108,124700,1902503850,2210,2210,2210,2210,7
20231108,124600,1902488380,2210,2200,2210,2190,11
20231108,124500,1902464210,2210,2210,2210,2210,931
20231108,124400,1900406700,2210,2205,2210,2205,75
20231108,124300,1900241320,2205,2205,2205,2205,500
20231108,124200,1899138820,2205,2205,2205,2205,85
20231108,124100,1898951395,2205,2200,2205,2200,9367
20231108,124000,1878343345,2200,2190,2200,2190,8625
20231108,123900,1859427370,2190,2190,2190,2190,1319
20231108,123800,1856538760,2190,2190,2190,2190,500
20231108,123700,1855443760,2190,2180,2190,2180,107
20231108,123600,1855209970,2175,2180,2180,2170,1291
20231108,123500,1852396720,2170,2170,2180,2170,1110
20231108,123400,1849987990,2170,2170,2170,2170,4000
20231108,123300,1841307990,2170,2175,2175,2170,1222
20231108,123200,1838650190,2175,2180,2180,2175,1385
20231108,123100,1835630980,2190,2185,2190,2180,2010
20231108,123000,1831248290,2190,2190,2190,2190,1
20231108,122900,1831246100,2185,2185,2185,2185,1528
20231108,122800,1827907420,2190,2200,2200,2190,1021
20231108,122700,1825671380,2200,2200,2200,2200,33
20231108,122600,1825598780,2200,2190,2200,2190,11
20231108,122500,1825574680,2190,2190,2190,2190,0
20231108,122400,1825574680,2190,2190,2200,2190,372
20231108,122300,1824759950,2190,2190,2190,2190,3209
20231108,122200,1817732240,2200,2195,2200,2190,207
20231108,122100,1817278160,2200,2195,2200,2195,3929
20231108,122000,1808653995,2195,2205,2205,2195,20994
20231108,121900,1762450010,2210,2205,2210,2205,6
20231108,121800,1762436775,2210,2210,2210,2210,5
20231108,121700,1762425725,2210,2210,2210,2210,30
20231108,121600,1762359425,2210,2210,2210,2210,250
20231108,121500,1761806925,2210,2220,2220,2210,9668
20231108,121400,1740440515,2220,2220,2220,2220,1
20231108,121300,1740438295,2215,2215,2215,2215,0
20231108,121200,1740438295,2215,2215,2215,2215,1412
20231108,121100,1737310715,2220,2220,2220,2220,2000
20231108,121000,1732870715,2220,2220,2220,2220,85
20231108,120900,1732682015,2220,2215,2220,2215,604
20231108,120800,1731344110,2215,2220,2220,2215,1144
20231108,120700,1728809450,2220,2220,2220,2220,13
20231108,120600,1728780590,2220,2220,2220,2220,0
20231108,120500,1728780590,2220,2220,2220,2220,45
20231108,120400,1728680690,2220,2220,2220,2210,362
20231108,120300,1727877990,2225,2225,2225,2225,0
20231108,120200,1727877990,2225,2230,2230,2225,2
20231108,120100,1727873535,2230,2230,2230,2230,0
20231108,120000,1727873535,2230,2210,2230,2210,2
20231108,115900,1727869095,2230,2230,2230,2230,1025
20231108,115800,1725583345,2205,2225,2225,2205,5034
20231108,115700,1714479040,2230,2225,2230,2225,921
20231108,115600,1712429810,2225,2225,2225,2225,15
20231108,115500,1712396435,2225,2225,2225,2225,45
20231108,115400,1712296310,2225,2225,2225,2225,67
20231108,115300,1712147235,2225,2225,2225,2225,1
20231108,115200,1712145010,2225,2225,2225,2225,2
20231108,115100,1712140560,2210,2225,2225,2210,14
20231108,115000,1712109590,2225,2225,2225,2225,35
20231108,114900,1712031715,2225,2215,2225,2215,874
20231108,114800,1710095795,2215,2215,2215,2215,155
20231108,114700,1709752470,2205,2215,2215,2205,14
20231108,114600,1709721560,2205,2205,2205,2205,31
20231108,114500,1709653205,2205,2215,2215,2205,19
20231108,114400,1709611300,2215,2215,2215,2215,39
20231108,114300,1709524915,2215,2210,2215,2210,195
20231108,114200,1709093015,2215,2215,2215,2215,0
20231108,114100,1709093015,2215,2210,2215,2210,109
20231108,114000,1708851620,2210,2215,2215,2210,2006
20231108,113900,1704416555,2225,2225,2225,2225,9
20231108,113800,1704396530,2215,2215,2225,2215,3152
20231108,113700,1697410910,2225,2225,2225,2225,132
20231108,113600,1697117210,2225,2220,2225,2215,508
20231108,113500,1695991925,2210,2210,2210,2210,108
20231108,113400,1695753245,2225,2225,2225,2225,1
20231108,113300,1695751020,2210,2210,2210,2210,200
20231108,113200,1695309020,2210,2200,2240,2200,2760
20231108,113100,1689184890,2205,2215,2220,2205,3146
20231108,113000,1682247330,2205,2210,2210,2200,637
20231108,112900,1680839690,2210,2210,2210,2210,31
20231108,112800,1680771180,2210,2210,2210,2190,26
20231108,112700,1680713900,2215,2215,2215,2200,64
20231108,112600,1680572275,2220,2190,2220,2185,5525
20231108,112500,1668373740,2185,2175,2195,2135,14159
20231108,112400,1637600535,2190,2210,2215,2175,11931
20231108,112300,1611341625,2210,2215,2215,2210,368
20231108,112200,1610526805,2210,2240,2240,2210,2813
20231108,112100,1604289940,2240,2240,2240,2240,151
20231108,112000,1603951700,2240,2230,2240,2220,7148
20231108,111900,1588025660,2230,2230,2240,2230,67
20231108,111800,1587876240,2240,2235,2240,2230,5967
20231108,111700,1574545030,2235,2235,2245,2235,351
20231108,111600,1573758325,2235,2240,2250,2235,3732
20231108,111500,1565416760,2240,2240,2245,2240,555
20231108,111400,1564173555,2240,2245,2245,2240,19352
20231108,111300,1520814575,2250,2255,2255,2240,16995
20231108,111200,1482571905,2265,2260,2265,2260,1206
20231108,111100,1479846015,2270,2275,2275,2260,20987
20231108,111000,1432211340,2275,2260,2275,2260,277
20231108,110900,1431585275,2275,2275,2275,2275,1005
20231108,110800,1429298900,2275,2275,2275,2275,161
20231108,110700,1428932625,2275,2275,2275,2275,0
20231108,110600,1428932625,2275,2260,2275,2260,1201
20231108,110500,1426218320,2260,2260,2260,2260,0
20231108,110400,1426218320,2260,2255,2260,2255,314
20231108,110300,1425510230,2250,2260,2260,2250,14034
20231108,110200,1393816685,2265,2265,2265,2265,1000
20231108,110100,1391551685,2280,2280,2280,2280,0
20231108,110000,1391551685,2280,2270,2280,2265,7091
20231108,105900,1375477940,2270,2270,2270,2270,2
20231108,105800,1375473400,2270,2270,2280,2270,1601
20231108,105700,1371839120,2270,2270,2270,2270,800
20231108,105600,1370023120,2280,2280,2280,2280,221
20231108,105500,1369519240,2280,2280,2280,2280,35
20231108,105400,1369439440,2280,2280,2280,2280,2
20231108,105300,1369434880,2280,2265,2280,2265,756
20231108,105200,1367722435,2270,2275,2280,2270,11665
20231108,105100,1341237780,2290,2290,2290,2290,1
20231108,105000,1341235490,2290,2275,2290,2275,9597
20231108,104900,1319402255,2285,2285,2285,2285,3840
20231108,104800,1310627855,2270,2270,2270,2270,300
20231108,104700,1309946855,2285,2285,2285,2285,0
20231108,104600,1309946855,2285,2285,2285,2285,5000
20231108,104500,1298521855,2285,2285,2285,2285,35
20231108,104400,1298441880,2265,2280,2280,2265,22339
20231108,104300,1247694090,2280,2280,2280,2280,1
20231108,104200,1247691810,2290,2290,2290,2290,26
20231108,104100,1247632270,2290,2290,2290,2280,123
20231108,104000,1247350790,2285,2285,2285,2285,1810
20231108,103900,1243214940,2285,2275,2285,2275,1371
20231108,103800,1240094205,2275,2285,2285,2275,188
20231108,103700,1239666180,2285,2285,2285,2285,0
20231108,103600,1239666180,2285,2285,2285,2285,33
20231108,103500,1239590775,2285,2285,2285,2275,522
20231108,103400,1238403165,2280,2285,2285,2280,604
20231108,103300,1237026025,2275,2275,2275,2275,666
20231108,103200,1235510875,2275,2285,2285,2275,94
20231108,103100,1235296525,2285,2285,2285,2285,1
20231108,103000,1235294240,2285,2285,2285,2285,401
20231108,102900,1234377955,2285,2285,2285,2285,11
20231108,102800,1234352820,2270,2270,2270,2270,0
20231108,102700,1234352820,2270,2270,2270,2270,545
20231108,102600,1233115670,2270,2275,2275,2270,1347
20231108,102500,1230052955,2295,2270,2295,2270,4
20231108,102400,1230043825,2295,2280,2295,2275,16372
20231108,102300,1192768095,2295,2295,2295,2295,0
20231108,102200,1192768095,2295,2305,2305,2280,4565
20231108,102100,1182317405,2305,2305,2305,2305,0
20231108,102000,1182317405,2305,2305,2305,2305,0
20231108,101900,1182317405,2305,2300,2305,2300,401
20231108,101800,1181394835,2305,2295,2305,2295,803
20231108,101700,1179549920,2300,2300,2300,2300,0
20231108,101600,1179549920,2300,2295,2300,2295,1181
20231108,101500,1176838620,2300,2290,2300,2290,1271
20231108,101400,1173922195,2290,2290,2290,2290,1
20231108,101300,1173919905,2280,2280,2280,2280,320
20231108,101200,1173190305,2285,2285,2285,2285,219
20231108,101100,1172689890,2290,2290,2290,2290,1433
20231108,101000,1169408320,2280,2280,2280,2280,200
20231108,100900,1168952320,2280,2280,2280,2280,707
20231108,100800,1167340360,2280,2285,2285,2280,3970
20231108,100700,1158285530,2285,2285,2285,2285,339
20231108,100600,1157510915,2285,2280,2295,2280,6465
20231108,100500,1142739955,2285,2290,2290,2285,1842
20231108,100400,1138526545,2285,2290,2290,2285,9145
20231108,100300,1117602475,2290,2325,2325,2290,18160
20231108,100200,1075856065,2320,2310,2320,2310,4617
20231108,100100,1065171575,2310,2315,2315,2310,4417
20231108,100000,1054957335,2315,2315,2315,2315,1200
20231108,095900,1052179335,2330,2315,2330,2315,189
20231108,095800,1051741785,2315,2325,2325,2315,1563
20231108,095700,1048116690,2330,2330,2330,2330,0
20231108,095600,1048116690,2330,2330,2330,2330,1530
20231108,095500,1044551790,2330,2330,2330,2330,10
20231108,095400,1044528490,2335,2325,2335,2325,1000
20231108,095300,1042193890,2325,2325,2325,2325,70
20231108,095200,1042031140,2340,2340,2340,2340,0
20231108,095100,1042031140,2340,2340,2340,2340,0
20231108,095000,1042031140,2340,2325,2340,2325,2336
20231108,094900,1036574315,2315,2340,2340,2305,4501
20231108,094800,1026166775,2345,2325,2345,2325,255
20231108,094700,1025573450,2315,2320,2320,2315,705
20231108,094600,1023941245,2315,2315,2315,2315,12
20231108,094500,1023913465,2315,2320,2320,2315,636
20231108,094400,1022438625,2315,2335,2335,2315,5568
20231108,094300,1009511115,2340,2340,2340,2340,500
20231108,094200,1008341115,2340,2340,2340,2340,0
20231108,094100,1008341115,2340,2335,2340,2335,2545
20231108,094000,1002390830,2330,2335,2335,2330,286
20231108,093900,1001723120,2345,2300,2345,2300,4936
20231108,093800,990246810,2300,2300,2300,2300,82
20231108,093700,990058210,2300,2300,2300,2300,1271
20231108,093600,987134910,2310,2310,2310,2295,221
20231108,093500,986625380,2310,2290,2310,2290,4896
20231108,093400,975371165,2285,2300,2300,2285,6025
20231108,093300,961513755,2310,2310,2310,2310,33
20231108,093200,961437525,2295,2320,2320,2295,17049
20231108,093100,922133080,2320,2330,2335,2320,1459
20231108,093000,918736315,2335,2325,2335,2315,3871
20231108,092900,909720865,2325,2335,2335,2325,1600
20231108,092800,905997520,2345,2295,2345,2295,9202
20231108,092700,884636435,2285,2285,2285,2285,1
20231108,092600,884634150,2285,2285,2295,2285,3508
20231108,092500,876610355,2265,2315,2315,2265,14273
20231108,092400,844044305,2310,2305,2320,2305,3776
20231108,092300,835326325,2300,2280,2300,2280,10931
20231108,092200,810287180,2280,2280,2280,2280,413
20231108,092100,809345540,2280,2245,2280,2245,19556
20231108,092000,764903415,2245,2255,2255,2235,24841
20231108,091900,709091820,2260,2275,2275,2260,6044
20231108,091800,695408575,2275,2285,2285,2270,4595
20231108,091700,684953345,2270,2270,2285,2270,231
20231108,091600,684428220,2265,2265,2270,2265,3345
20231108,091500,676837270,2265,2285,2290,2265,8090
20231108,091400,658426240,2285,2310,2310,2285,2503
20231108,091300,652676625,2310,2285,2310,2280,6802
20231108,091200,637044670,2290,2295,2295,2280,685
20231108,091100,635474750,2295,2280,2295,2275,4723
20231108,091000,624710855,2280,2285,2285,2280,19651
20231108,090900,579892925,2280,2325,2325,2280,58344
20231108,090800,445739280,2325,2325,2335,2325,2458
20231108,090700,440004030,2325,2345,2350,2325,6899
20231108,090600,423850660,2340,2325,2340,2315,5831
20231108,090500,410300725,2325,2315,2330,2300,16848
20231108,090400,371386310,2315,2315,2330,2305,6633
20231108,090300,356013330,2330,2325,2330,2310,10822
20231108,090200,330829425,2325,2350,2360,2320,41735
20231108,090100,232933325,2370,2270,2370,2250,30871
20231108,090000,161458485,2265,2330,2330,2225,69802