stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183400,14419331415,2765,2765,2765,2765,108349
20231106,183300,14419331415,2765,2765,2765,2765,0
20231106,183200,14419331415,2765,2765,2765,2765,0
20231106,183100,14419331415,2765,2765,2765,2765,0
20231106,183000,14419331415,2765,2765,2765,2765,0
20231106,182900,14419331415,2765,2765,2765,2765,0
20231106,182800,14419331415,2765,2765,2765,2765,0
20231106,182700,14419331415,2765,2765,2765,2765,0
20231106,182600,14419331415,2765,2765,2765,2765,0
20231106,182500,14419331415,2765,2765,2765,2765,0
20231106,182400,14419331415,2765,2765,2765,2765,0
20231106,182300,14419331415,2765,2765,2765,2765,0
20231106,182200,14419331415,2765,2765,2765,2765,0
20231106,182100,14419331415,2765,2765,2765,2765,0
20231106,182000,14419331415,2765,2765,2765,2765,0
20231106,181900,14419331415,2765,2765,2765,2765,0
20231106,181800,14419331415,2765,2765,2765,2765,0
20231106,181700,14419331415,2765,2765,2765,2765,0
20231106,181600,14419331415,2765,2765,2765,2765,0
20231106,181500,14419331415,2765,2765,2765,2765,0
20231106,181400,14419331415,2765,2765,2765,2765,0
20231106,181300,14419331415,2765,2765,2765,2765,0
20231106,181200,14419331415,2765,2765,2765,2765,0
20231106,181100,14419331415,2765,2765,2765,2765,0
20231106,181000,14419331415,2765,2765,2765,2765,0
20231106,180900,14419331415,2765,2765,2765,2765,0
20231106,180800,14419331415,2765,2765,2765,2765,0
20231106,180700,14419331415,2765,2765,2765,2765,0
20231106,180600,14419331415,2765,2765,2765,2765,0
20231106,180500,14419331415,2765,2765,2765,2765,0
20231106,180400,14419331415,2765,2765,2765,2765,108349
20231106,180300,14419331415,2765,2765,2765,2765,0
20231106,180200,14419331415,2765,2765,2765,2765,0
20231106,180100,14419331415,2765,2765,2765,2765,0
20231106,180000,14419331415,2765,2765,2765,2765,0
20231106,175900,14419331415,2765,2765,2765,2765,0
20231106,175800,14419331415,2765,2765,2765,2765,0
20231106,175700,14419331415,2765,2765,2765,2765,0
20231106,175600,14419331415,2765,2765,2765,2765,0
20231106,175500,14419331415,2765,2765,2765,2765,0
20231106,175400,14419331415,2765,2765,2765,2765,0
20231106,175300,14419331415,2765,2765,2765,2765,0
20231106,175200,14419331415,2765,2765,2765,2765,0
20231106,175100,14419331415,2765,2765,2765,2765,0
20231106,175000,14419331415,2765,2765,2765,2765,0
20231106,174900,14419331415,2765,2765,2765,2765,0
20231106,174800,14419331415,2765,2765,2765,2765,0
20231106,174700,14419331415,2765,2765,2765,2765,0
20231106,174600,14419331415,2765,2765,2765,2765,0
20231106,174500,14419331415,2765,2765,2765,2765,0
20231106,174400,14419331415,2765,2765,2765,2765,0
20231106,174300,14419331415,2765,2765,2765,2765,0
20231106,174200,14419331415,2765,2765,2765,2765,0
20231106,174100,14419331415,2765,2765,2765,2765,0
20231106,174000,14419331415,2765,2765,2765,2765,0
20231106,173900,14419331415,2765,2765,2765,2765,0
20231106,173800,14419331415,2765,2765,2765,2765,0
20231106,173700,14419331415,2765,2765,2765,2765,0
20231106,173600,14419331415,2765,2765,2765,2765,0
20231106,173500,14419331415,2765,2765,2765,2765,0
20231106,173400,14419331415,2765,2765,2765,2765,108349
20231106,173300,14419331415,2765,2765,2765,2765,0
20231106,173200,14419331415,2765,2765,2765,2765,0
20231106,173100,14419331415,2765,2765,2765,2765,0
20231106,173000,14419331415,2765,2765,2765,2765,0
20231106,172900,14419331415,2765,2765,2765,2765,0
20231106,172800,14419331415,2765,2765,2765,2765,0
20231106,172700,14419331415,2765,2765,2765,2765,0
20231106,172600,14419331415,2765,2765,2765,2765,0
20231106,172500,14419331415,2765,2765,2765,2765,0
20231106,172400,14419331415,2765,2765,2765,2765,0
20231106,172300,14419331415,2765,2765,2765,2765,0
20231106,172200,14419331415,2765,2765,2765,2765,0
20231106,172100,14419331415,2765,2765,2765,2765,0
20231106,172000,14419331415,2765,2765,2765,2765,0
20231106,171900,14419331415,2765,2765,2765,2765,0
20231106,171800,14419331415,2765,2765,2765,2765,0
20231106,171700,14419331415,2765,2765,2765,2765,0
20231106,171600,14419331415,2765,2765,2765,2765,0
20231106,171500,14419331415,2765,2765,2765,2765,0
20231106,171400,14419331415,2765,2765,2765,2765,0
20231106,171300,14419331415,2765,2765,2765,2765,0
20231106,171200,14419331415,2765,2765,2765,2765,0
20231106,171100,14419331415,2765,2765,2765,2765,0
20231106,171000,14419331415,2765,2765,2765,2765,0
20231106,170900,14419331415,2765,2765,2765,2765,0
20231106,170800,14419331415,2765,2765,2765,2765,0
20231106,170700,14419331415,2765,2765,2765,2765,0
20231106,170600,14419331415,2765,2765,2765,2765,0
20231106,170500,14419331415,2765,2765,2765,2765,0
20231106,170400,14419331415,2765,2765,2765,2765,108349
20231106,170300,14419331415,2765,2765,2765,2765,0
20231106,170200,14419331415,2765,2765,2765,2765,0
20231106,170100,14419331415,2765,2765,2765,2765,0
20231106,170000,14419331415,2765,2765,2765,2765,0
20231106,165900,14419331415,2765,2765,2765,2765,0
20231106,165800,14419331415,2765,2765,2765,2765,0
20231106,165700,14419331415,2765,2765,2765,2765,0
20231106,165600,14419331415,2765,2765,2765,2765,0
20231106,165500,14419331415,2765,2765,2765,2765,0
20231106,165400,14419331415,2765,2765,2765,2765,0
20231106,165300,14419331415,2765,2765,2765,2765,0
20231106,165200,14419331415,2765,2765,2765,2765,0
20231106,165100,14419331415,2765,2765,2765,2765,0
20231106,165000,14419331415,2765,2765,2765,2765,0
20231106,164900,14419331415,2765,2765,2765,2765,0
20231106,164800,14419331415,2765,2765,2765,2765,0
20231106,164700,14419331415,2765,2765,2765,2765,0
20231106,164600,14419331415,2765,2765,2765,2765,0
20231106,164500,14419331415,2765,2765,2765,2765,0
20231106,164400,14419331415,2765,2765,2765,2765,0
20231106,164300,14419331415,2765,2765,2765,2765,0
20231106,164200,14419331415,2765,2765,2765,2765,0
20231106,164100,14419331415,2765,2765,2765,2765,0
20231106,164000,14419331415,2765,2765,2765,2765,0
20231106,163900,14419331415,2765,2765,2765,2765,0
20231106,163800,14419331415,2765,2765,2765,2765,0
20231106,163700,14419331415,2765,2765,2765,2765,0
20231106,163600,14419331415,2765,2765,2765,2765,0
20231106,163500,14419331415,2765,2765,2765,2765,0
20231106,163400,14419331415,2765,2765,2765,2765,108349
20231106,163300,14419331415,2765,2765,2765,2765,0
20231106,163200,14419331415,2765,2765,2765,2765,0
20231106,163100,14419331415,2765,2765,2765,2765,0
20231106,163000,14419331415,2765,2765,2765,2765,0
20231106,162900,14419331415,2765,2765,2765,2765,0
20231106,162800,14419331415,2765,2765,2765,2765,0
20231106,162700,14419331415,2765,2765,2765,2765,0
20231106,162600,14419331415,2765,2765,2765,2765,0
20231106,162500,14419331415,2765,2765,2765,2765,0
20231106,162400,14419331415,2765,2765,2765,2765,0
20231106,162300,14419331415,2765,2765,2765,2765,0
20231106,162200,14419331415,2765,2765,2765,2765,0
20231106,162100,14419331415,2765,2765,2765,2765,0
20231106,162000,14419331415,2765,2765,2765,2765,0
20231106,161900,14419331415,2765,2765,2765,2765,0
20231106,161800,14419331415,2765,2765,2765,2765,0
20231106,161700,14419331415,2765,2765,2765,2765,0
20231106,161600,14419331415,2765,2765,2765,2765,0
20231106,161500,14419331415,2765,2765,2765,2765,0
20231106,161400,14419331415,2765,2765,2765,2765,0
20231106,161300,14419331415,2765,2765,2765,2765,0
20231106,161200,14419331415,2765,2765,2765,2765,0
20231106,161100,14419331415,2765,2765,2765,2765,0
20231106,161000,14419331415,2765,2765,2765,2765,0
20231106,160900,14419331415,2765,2765,2765,2765,0
20231106,160800,14419331415,2765,2765,2765,2765,0
20231106,160700,14419331415,2765,2765,2765,2765,0
20231106,160600,14419331415,2765,2765,2765,2765,0
20231106,160500,14419331415,2765,2765,2765,2765,0
20231106,160400,14419331415,2765,2765,2765,2765,108349
20231106,160300,14419331415,2765,2765,2765,2765,0
20231106,160200,14419331415,2765,2765,2765,2765,0
20231106,160100,14419331415,2765,2765,2765,2765,0
20231106,160000,14419331415,2765,2765,2765,2765,0
20231106,155900,14419331415,2765,2765,2765,2765,0
20231106,155800,14419331415,2765,2765,2765,2765,0
20231106,155700,14419331415,2765,2765,2765,2765,0
20231106,155600,14419331415,2765,2765,2765,2765,0
20231106,155500,14419331415,2765,2765,2765,2765,0
20231106,155400,14419331415,2765,2765,2765,2765,0
20231106,155300,14419331415,2765,2765,2765,2765,0
20231106,155200,14419331415,2765,2765,2765,2765,0
20231106,155100,14419331415,2765,2765,2765,2765,0
20231106,155000,14419331415,2765,2765,2765,2765,0
20231106,154900,14419331415,2765,2765,2765,2765,0
20231106,154800,14419331415,2765,2765,2765,2765,0
20231106,154700,14419331415,2765,2765,2765,2765,0
20231106,154600,14419331415,2765,2765,2765,2765,0
20231106,154500,14419331415,2765,2765,2765,2765,0
20231106,154400,14419331415,2765,2765,2765,2765,0
20231106,154300,14419331415,2765,2765,2765,2765,0
20231106,154200,14419331415,2765,2765,2765,2765,0
20231106,154100,14419331415,2765,2765,2765,2765,0
20231106,154000,14419331415,2765,2765,2765,2765,0
20231106,153900,14419331415,2765,2765,2765,2765,0
20231106,153800,14419331415,2765,2765,2765,2765,0
20231106,153700,14419331415,2765,2765,2765,2765,0
20231106,153600,14419331415,2765,2765,2765,2765,0
20231106,153500,14419331415,2765,2765,2765,2765,0
20231106,153400,14419331415,2765,2765,2765,2765,108349
20231106,153300,14419331415,2765,2765,2765,2765,0
20231106,153200,14419331415,2765,2765,2765,2765,0
20231106,153100,14419331415,2765,2765,2765,2765,0
20231106,153000,14419331415,2765,2765,2765,2765,108349
20231106,152900,14119746430,2765,2765,2765,2765,0
20231106,152800,14119746430,2765,2765,2765,2765,0
20231106,152700,14119746430,2765,2765,2765,2765,0
20231106,152600,14119746430,2765,2765,2765,2765,0
20231106,152500,14119746430,2765,2765,2765,2765,0
20231106,152400,14119746430,2765,2765,2765,2765,0
20231106,152300,14119746430,2765,2765,2765,2765,0
20231106,152200,14119746430,2765,2765,2765,2765,0
20231106,152100,14119746430,2765,2765,2765,2765,0
20231106,152000,14119746430,2765,2765,2765,2765,0
20231106,151900,14119746430,2765,2760,2765,2760,15815
20231106,151800,14076052370,2760,2765,2765,2760,12678
20231106,151700,14041016545,2765,2765,2765,2760,8680
20231106,151600,14017027245,2765,2760,2765,2760,8426
20231106,151500,13993756065,2760,2765,2765,2755,11568
20231106,151400,13961827660,2760,2765,2765,2755,5973
20231106,151300,13945339090,2765,2765,2765,2755,35071
20231106,151200,13848518865,2760,2760,2765,2755,49474
20231106,151100,13711973320,2760,2750,2760,2750,153158
20231106,151000,13290505525,2750,2750,2750,2745,24177
20231106,150900,13224018885,2745,2750,2750,2745,5173
20231106,150800,13209815900,2745,2745,2750,2740,10857
20231106,150700,13180018710,2745,2745,2750,2745,13395
20231106,150600,13143244335,2745,2745,2750,2745,3954
20231106,150500,13132390375,2745,2745,2750,2745,3894
20231106,150400,13121697540,2745,2745,2750,2745,3751
20231106,150300,13111400810,2745,2745,2745,2740,4578
20231106,150200,13098834785,2745,2745,2750,2745,11677
20231106,150100,13066779625,2745,2750,2750,2745,10399
20231106,150000,13038233570,2750,2750,2750,2740,10753
20231106,145900,13008705715,2750,2745,2750,2745,3941
20231106,145800,12997887100,2745,2745,2750,2745,11550
20231106,145700,12966182315,2745,2750,2750,2745,45467
20231106,145600,12841374605,2750,2750,2750,2745,5224
20231106,145500,12827015940,2750,2745,2750,2745,1056
20231106,145400,12824116025,2745,2750,2750,2745,5337
20231106,145300,12809454795,2745,2750,2750,2745,4753
20231106,145200,12796395565,2745,2745,2750,2745,4067
20231106,145100,12785229650,2750,2745,2750,2745,2765
20231106,145000,12777636705,2745,2745,2750,2745,4398
20231106,144900,12765552125,2745,2745,2750,2745,9371
20231106,144800,12739828720,2745,2750,2750,2745,4939
20231106,144700,12726252655,2750,2750,2750,2745,3244
20231106,144600,12717342000,2750,2745,2750,2745,26238
20231106,144500,12645314390,2745,2745,2745,2740,29645
20231106,144400,12563943370,2740,2745,2745,2740,3916
20231106,144300,12553206660,2740,2745,2745,2740,3845
20231106,144200,12542667465,2740,2740,2745,2740,20690
20231106,144100,12485975750,2740,2745,2750,2740,13478
20231106,144000,12448974780,2745,2750,2750,2745,612
20231106,143900,12447294835,2750,2745,2750,2740,1973
20231106,143800,12441878900,2745,2740,2750,2740,12098
20231106,143700,12408668665,2740,2745,2745,2740,6724
20231106,143600,12390236350,2745,2740,2745,2740,1773
20231106,143500,12385375750,2740,2740,2745,2740,5768
20231106,143400,12369571405,2740,2740,2745,2740,5433
20231106,143300,12354681630,2745,2745,2745,2740,1282
20231106,143200,12351162800,2745,2750,2750,2745,2472
20231106,143100,12344374490,2750,2750,2750,2745,2325
20231106,143000,12337983785,2745,2750,2750,2745,2143
20231106,142900,12332100805,2750,2750,2750,2745,15713
20231106,142800,12288942695,2750,2750,2750,2750,168
20231106,142700,12288480695,2750,2745,2750,2745,2884
20231106,142600,12280552090,2745,2745,2750,2740,19356
20231106,142500,12227422690,2750,2745,2750,2745,6951
20231106,142400,12208339705,2745,2745,2750,2745,2508
20231106,142300,12201450620,2745,2745,2745,2745,2892
20231106,142200,12193512080,2740,2740,2745,2740,6957
20231106,142100,12174424880,2740,2745,2750,2740,2114
20231106,142000,12168620955,2745,2750,2750,2740,7208
20231106,141900,12148833305,2745,2745,2750,2745,6841
20231106,141800,12130053735,2745,2750,2750,2745,3873
20231106,141700,12119408275,2745,2735,2745,2735,73118
20231106,141600,11918882110,2735,2735,2740,2735,2563
20231106,141500,11911870500,2735,2735,2740,2735,2024
20231106,141400,11906331630,2735,2735,2740,2735,11983
20231106,141300,11873554600,2740,2735,2740,2735,4448
20231106,141200,11861389045,2735,2735,2735,2735,1776
20231106,141100,11856531685,2735,2735,2735,2730,37878
20231106,141000,11752939160,2735,2735,2740,2735,7364
20231106,140900,11732796620,2735,2740,2740,2735,1879
20231106,140800,11727655925,2740,2735,2740,2735,6433
20231106,140700,11710061005,2740,2735,2740,2730,9936
20231106,140600,11682886540,2735,2735,2735,2735,2513
20231106,140500,11676013485,2735,2735,2740,2735,8517
20231106,140400,11652719360,2740,2740,2740,2740,539
20231106,140300,11651242500,2740,2740,2740,2735,3056
20231106,140200,11642869075,2740,2740,2740,2740,2290
20231106,140100,11636594475,2740,2740,2740,2740,1529
20231106,140000,11632405015,2740,2740,2740,2740,1989
20231106,135900,11626955155,2740,2740,2740,2740,5389
20231106,135800,11612189295,2745,2740,2745,2740,9270
20231106,135700,11586788895,2740,2740,2740,2735,4365
20231106,135600,11574828870,2740,2735,2740,2735,7763
20231106,135500,11553568525,2740,2735,2740,2735,3372
20231106,135400,11544346025,2735,2735,2735,2735,1693
20231106,135300,11539715670,2735,2735,2740,2735,2290
20231106,135200,11533452515,2735,2735,2740,2730,3102
20231106,135100,11524968360,2735,2740,2740,2730,9482
20231106,135000,11499033485,2740,2730,2740,2730,8007
20231106,134900,11477130795,2730,2730,2735,2730,469
20231106,134800,11475849245,2730,2735,2735,2730,5078
20231106,134700,11461961655,2735,2730,2735,2730,5738
20231106,134600,11446280225,2735,2730,2735,2730,4413
20231106,134500,11434211395,2730,2735,2735,2730,1518
20231106,134400,11430066605,2735,2730,2735,2730,1417
20231106,134300,11426198105,2730,2735,2735,2730,113
20231106,134200,11425889250,2735,2735,2735,2730,1452
20231106,134100,11421919445,2735,2730,2735,2730,677
20231106,134000,11420070395,2735,2735,2740,2730,2500
20231106,133900,11413235240,2735,2740,2740,2735,5392
20231106,133800,11398487540,2740,2735,2740,2735,4398
20231106,133700,11386457295,2735,2740,2740,2735,1575
20231106,133600,11382141845,2740,2740,2745,2735,2908
20231106,133500,11374174175,2740,2740,2745,2735,6325
20231106,133400,11356844320,2735,2725,2745,2725,96198
20231106,133300,11093718835,2725,2725,2730,2725,8072
20231106,133200,11071707810,2725,2725,2725,2720,12252
20231106,133100,11038321185,2730,2725,2730,2725,6190
20231106,133000,11021433880,2725,2725,2725,2725,2842
20231106,132900,11013689430,2725,2725,2730,2720,3742
20231106,132800,11003491980,2725,2730,2730,2725,6927
20231106,132700,10984615800,2725,2725,2725,2725,209
20231106,132600,10984046275,2730,2725,2730,2725,2446
20231106,132500,10977369485,2730,2730,2730,2725,723
20231106,132400,10975397195,2725,2725,2730,2725,9182
20231106,132300,10950335735,2725,2725,2725,2720,4045
20231106,132200,10939314120,2725,2725,2725,2720,2927
20231106,132100,10931347200,2725,2725,2725,2720,3231
20231106,132000,10922546380,2725,2725,2725,2720,4759
20231106,131900,10909578115,2720,2725,2730,2720,5453
20231106,131800,10894711810,2730,2720,2730,2720,27525
20231106,131700,10819792695,2725,2725,2725,2720,10115
20231106,131600,10792254000,2725,2730,2730,2725,2246
20231106,131500,10786133600,2730,2730,2730,2725,6204
20231106,131400,10769220030,2730,2730,2730,2725,1847
20231106,131300,10764184225,2730,2730,2730,2725,3066
20231106,131200,10755829095,2725,2725,2730,2725,6654
20231106,131100,10737696500,2730,2725,2730,2725,935
20231106,131000,10735146075,2725,2725,2725,2725,3281
20231106,130900,10726205350,2725,2725,2725,2725,2127
20231106,130800,10720409275,2730,2725,2730,2720,13118
20231106,130700,10684663975,2720,2725,2725,2720,1981
20231106,130600,10679270840,2725,2720,2725,2715,8072
20231106,130500,10657319310,2720,2715,2720,2715,5219
20231106,130400,10643124915,2720,2715,2720,2715,954
20231106,130300,10640532590,2715,2715,2720,2715,3664
20231106,130200,10630584580,2715,2715,2720,2715,4603
20231106,130100,10618083655,2720,2720,2720,2715,6963
20231106,130000,10599150440,2720,2720,2720,2715,7960
20231106,125900,10577536930,2720,2720,2720,2715,2365
20231106,125800,10571112005,2720,2725,2725,2720,21814
20231106,125700,10511772610,2725,2730,2730,2725,1362
20231106,125600,10508060395,2730,2725,2730,2720,6076
20231106,125500,10491510095,2725,2730,2730,2725,1564
20231106,125400,10487241600,2730,2730,2730,2730,1796
20231106,125300,10482338520,2725,2730,2730,2725,2046
20231106,125200,10476762945,2725,2725,2730,2725,2496
20231106,125100,10469958885,2725,2730,2730,2725,4343
20231106,125000,10458115905,2730,2730,2730,2725,9739
20231106,124900,10431528495,2730,2730,2730,2725,2704
20231106,124800,10424151595,2730,2730,2730,2725,4374
20231106,124700,10412215895,2730,2725,2730,2725,21427
20231106,124600,10353779570,2725,2725,2725,2720,5838
20231106,124500,10337873800,2725,2725,2725,2720,2746
20231106,124400,10330398525,2720,2715,2720,2715,2726
20231106,124300,10322991995,2720,2720,2720,2715,3590
20231106,124200,10313227570,2715,2715,2720,2715,1696
20231106,124100,10308614875,2720,2715,2720,2715,3953
20231106,124000,10297870750,2720,2720,2720,2715,1532
20231106,123900,10293704130,2720,2720,2720,2720,1512
20231106,123800,10289591490,2720,2720,2720,2715,4089
20231106,123700,10278482260,2720,2720,2720,2715,2093
20231106,123600,10272790410,2720,2720,2725,2715,16606
20231106,123500,10227621265,2725,2720,2725,2720,2343
20231106,123400,10221246265,2715,2715,2720,2715,3242
20231106,123300,10212441870,2715,2710,2715,2710,3135
20231106,123200,10203935265,2715,2715,2715,2710,1335
20231106,123100,10200310745,2715,2705,2715,2700,20855
20231106,123000,10143831360,2705,2710,2710,2705,19916
20231106,122900,10089955755,2710,2710,2710,2705,9721
20231106,122800,10063658575,2705,2705,2710,2705,2834
20231106,122700,10055992480,2705,2710,2710,2705,4454
20231106,122600,10043932670,2705,2705,2710,2705,5777
20231106,122500,10028290680,2705,2710,2710,2705,21391
20231106,122400,9970378915,2715,2715,2715,2710,2294
20231106,122300,9964160640,2710,2710,2715,2710,8276
20231106,122200,9941732655,2710,2710,2715,2710,2430
20231106,122100,9935141395,2710,2715,2715,2710,366
20231106,122000,9934148850,2715,2710,2715,2705,17521
20231106,121900,9886670520,2710,2715,2715,2710,5355
20231106,121800,9872155070,2715,2710,2715,2710,9348
20231106,121700,9846821240,2715,2720,2720,2710,1250
20231106,121600,9843428450,2710,2715,2720,2710,10117
20231106,121500,9816009225,2720,2715,2720,2715,12689
20231106,121400,9781532075,2715,2715,2715,2710,528
20231106,121300,9780098560,2715,2715,2715,2710,5626
20231106,121200,9764824035,2720,2715,2720,2710,15948
20231106,121100,9721596275,2715,2720,2720,2710,6730
20231106,121000,9703320240,2720,2720,2720,2715,13989
20231106,120900,9665314715,2720,2720,2725,2720,3588
20231106,120800,9655546520,2725,2720,2725,2720,1006
20231106,120700,9652806170,2720,2725,2725,2720,3251
20231106,120600,9643956130,2725,2725,2725,2720,3617
20231106,120500,9634102600,2725,2725,2725,2720,6373
20231106,120400,9616742780,2725,2720,2725,2715,3269
20231106,120300,9607858775,2715,2725,2725,2715,4828
20231106,120200,9594716010,2720,2720,2725,2715,9552
20231106,120100,9568735125,2725,2725,2725,2720,4212
20231106,120000,9557266480,2715,2715,2725,2715,7762
20231106,115900,9536191640,2715,2720,2725,2715,1997
20231106,115800,9530763280,2715,2720,2720,2715,21911
20231106,115700,9471266140,2720,2725,2725,2720,8484
20231106,115600,9448187520,2725,2725,2725,2720,1822
20231106,115500,9443225100,2725,2725,2730,2715,21281
20231106,115400,9385375570,2720,2725,2730,2720,11269
20231106,115300,9354687170,2725,2720,2725,2720,1531
20231106,115200,9350517495,2725,2725,2725,2720,5377
20231106,115100,9335885205,2730,2725,2730,2720,12311
20231106,115000,9302391640,2725,2730,2730,2725,2358
20231106,114900,9295959650,2730,2725,2730,2725,23682
20231106,114800,9231422230,2730,2730,2730,2725,2675
20231106,114700,9224129520,2730,2730,2730,2725,3577
20231106,114600,9214366665,2730,2725,2735,2725,3176
20231106,114500,9205701160,2725,2725,2735,2725,13955
20231106,114400,9167624500,2725,2730,2730,2725,6818
20231106,114300,9149043865,2725,2720,2725,2720,13112
20231106,114200,9113313770,2720,2720,2730,2720,6353
20231106,114100,9096018755,2730,2725,2730,2720,16947
20231106,114000,9049854245,2725,2720,2725,2720,6975
20231106,113900,9030874845,2725,2725,2730,2725,6610
20231106,113800,9012862590,2730,2725,2730,2725,3698
20231106,113700,9002777420,2725,2725,2730,2725,3570
20231106,113600,8993046275,2730,2720,2730,2720,10644
20231106,113500,8964004265,2720,2730,2730,2720,23404
20231106,113400,8900314660,2730,2725,2730,2725,7804
20231106,113300,8879046020,2725,2730,2730,2725,2458
20231106,113200,8872345260,2730,2725,2730,2725,5620
20231106,113100,8857016250,2725,2725,2730,2725,5294
20231106,113000,8842587340,2730,2725,2735,2725,4146
20231106,112900,8831282300,2735,2730,2735,2725,13003
20231106,112800,8795842780,2735,2735,2735,2730,5692
20231106,112700,8780300755,2735,2735,2740,2735,7246
20231106,112600,8760482695,2735,2730,2735,2730,9153
20231106,112500,8735494490,2735,2730,2735,2730,949
20231106,112400,8732901440,2735,2735,2735,2730,10416
20231106,112300,8704432955,2740,2740,2740,2730,5203
20231106,112200,8690200410,2740,2735,2740,2730,19383
20231106,112100,8637200780,2730,2725,2735,2725,22472
20231106,112000,8575858800,2730,2725,2730,2720,11598
20231106,111900,8544264430,2725,2725,2730,2720,17512
20231106,111800,8496544410,2725,2720,2730,2720,1148
20231106,111700,8493419630,2720,2725,2730,2715,21876
20231106,111600,8433846250,2720,2725,2725,2720,6123
20231106,111500,8417184010,2725,2720,2725,2715,8669
20231106,111400,8393626480,2720,2725,2725,2720,5704
20231106,111300,8378091500,2720,2720,2725,2720,16637
20231106,111200,8332836695,2715,2720,2725,2715,24336
20231106,111100,8266702855,2720,2720,2725,2720,13782
20231106,111000,8229211635,2720,2725,2725,2720,12636
20231106,110900,8194826715,2720,2720,2725,2720,6779
20231106,110800,8176380890,2730,2725,2730,2720,13449
20231106,110700,8139744280,2730,2730,2735,2720,13882
20231106,110600,8101928645,2725,2725,2735,2725,4184
20231106,110500,8090500805,2735,2720,2735,2720,18445
20231106,110400,8040223005,2720,2720,2720,2715,12515
20231106,110300,8006226425,2720,2720,2725,2720,11960
20231106,110200,7973683945,2720,2720,2725,2720,18261
20231106,110100,7924013925,2720,2725,2725,2720,9257
20231106,110000,7898832190,2725,2730,2730,2725,3222
20231106,105900,7890048560,2735,2730,2735,2725,3001
20231106,105800,7881857600,2730,2725,2735,2725,35047
20231106,105700,7786255630,2725,2725,2730,2725,9626
20231106,105600,7759999710,2725,2730,2730,2725,6364
20231106,105500,7742646610,2730,2730,2730,2725,6222
20231106,105400,7725689125,2730,2725,2730,2725,4366
20231106,105300,7713791670,2725,2730,2730,2720,26912
20231106,105200,7640447315,2730,2725,2735,2725,10696
20231106,105100,7611263130,2730,2730,2730,2725,4481
20231106,105000,7599044005,2730,2735,2735,2730,8483
20231106,104900,7575880910,2735,2735,2735,2725,3160
20231106,104800,7567253405,2735,2730,2735,2725,31948
20231106,104700,7480059685,2725,2730,2730,2725,26376
20231106,104600,7408124090,2730,2735,2735,2730,18225
20231106,104500,7358369665,2735,2735,2735,2730,1636
20231106,104400,7353896945,2735,2735,2735,2730,29363
20231106,104300,7273598270,2740,2735,2740,2735,8324
20231106,104200,7250821675,2735,2740,2740,2735,3264
20231106,104100,7241891195,2740,2745,2745,2735,5430
20231106,104000,7227012845,2745,2740,2745,2740,2874
20231106,103900,7219128300,2740,2740,2745,2740,7039
20231106,103800,7199841395,2745,2740,2745,2740,20940
20231106,103700,7142462615,2740,2740,2745,2740,5094
20231106,103600,7128503500,2740,2740,2745,2740,7747
20231106,103500,7107270490,2745,2745,2750,2740,5871
20231106,103400,7091156100,2745,2745,2745,2740,16201
20231106,103300,7046724760,2745,2745,2745,2740,2023
20231106,103200,7041175840,2740,2745,2745,2740,5428
20231106,103100,7026298980,2745,2745,2745,2740,5766
20231106,103000,7010482815,2740,2740,2745,2740,2739
20231106,102900,7002977450,2745,2740,2745,2740,4944
20231106,102800,6989430865,2745,2745,2745,2740,7147
20231106,102700,6969817115,2745,2745,2745,2740,17751
20231106,102600,6921139115,2740,2745,2745,2740,6554
20231106,102500,6903176130,2745,2745,2745,2740,3626
20231106,102400,6893226405,2740,2740,2740,2735,7881
20231106,102300,6871641935,2740,2745,2745,2740,43764
20231106,102200,6751690735,2745,2760,2760,2740,17715
20231106,102100,6702971985,2755,2760,2760,2750,17116
20231106,102000,6655782835,2760,2755,2760,2750,4796
20231106,101900,6642557155,2760,2750,2760,2745,33053
20231106,101800,6551574480,2745,2745,2750,2745,7706
20231106,101700,6530411800,2745,2750,2750,2745,2652
20231106,101600,6523127000,2745,2745,2750,2745,7371
20231106,101500,6502893155,2745,2750,2750,2745,4354
20231106,101400,6490939660,2750,2750,2755,2745,16755
20231106,101300,6444827205,2750,2755,2755,2750,17048
20231106,101200,6397899150,2755,2755,2755,2750,5258
20231106,101100,6383417050,2755,2750,2755,2745,32074
20231106,101000,6295174775,2745,2740,2745,2740,27174
20231106,100900,6220596670,2740,2750,2750,2735,5534
20231106,100800,6205425155,2750,2740,2755,2735,66118
20231106,100700,6023798390,2735,2740,2750,2735,17782
20231106,100600,5975053265,2745,2745,2745,2740,21821
20231106,100500,5915181970,2745,2750,2750,2745,14266
20231106,100400,5875982010,2750,2750,2750,2740,32951
20231106,100300,5785512940,2750,2740,2750,2735,29713
20231106,100200,5703957735,2735,2740,2740,2730,17049
20231106,100100,5657350195,2735,2735,2740,2735,5618
20231106,100000,5641980620,2735,2740,2740,2735,5515
20231106,095900,5626885615,2740,2740,2745,2735,8840
20231106,095800,5602667495,2740,2745,2745,2740,5548
20231106,095700,5587439795,2745,2740,2750,2735,12835
20231106,095600,5552223270,2745,2740,2745,2740,8752
20231106,095500,5528242780,2740,2740,2740,2735,6202
20231106,095400,5511255630,2740,2730,2740,2725,34686
20231106,095300,5416347250,2730,2725,2730,2725,9694
20231106,095200,5389911265,2725,2730,2735,2725,25503
20231106,095100,5320247300,2730,2735,2735,2730,8750
20231106,095000,5296350245,2735,2730,2735,2730,2850
20231106,094900,5288563540,2730,2735,2740,2730,10037
20231106,094800,5261127145,2735,2735,2735,2730,11076
20231106,094700,5230867930,2735,2735,2740,2730,11677
20231106,094600,5198931375,2735,2735,2740,2730,19003
20231106,094500,5146959145,2735,2740,2745,2735,7872
20231106,094400,5125398970,2740,2745,2745,2740,1499
20231106,094300,5121290500,2745,2750,2750,2740,2964
20231106,094200,5113155690,2745,2740,2750,2735,68156
20231106,094100,4925952885,2740,2745,2745,2735,27898
20231106,094000,4849488855,2745,2740,2745,2735,4935
20231106,093900,4835971720,2735,2745,2745,2735,13086
20231106,093800,4800090035,2745,2740,2750,2735,27993
20231106,093700,4723293725,2740,2745,2745,2735,12246
20231106,093600,4689716440,2745,2740,2750,2730,38409
20231106,093500,4584510920,2740,2735,2740,2730,14187
20231106,093400,4545748990,2735,2750,2750,2730,11257
20231106,093300,4514922195,2750,2745,2755,2740,51738
20231106,093200,4372743060,2745,2730,2755,2730,43241
20231106,093100,4254079720,2730,2740,2740,2730,17154
20231106,093000,4207152685,2740,2725,2740,2725,12567
20231106,092900,4172784420,2730,2730,2735,2725,21225
20231106,092800,4114838145,2735,2740,2740,2720,54086
20231106,092700,3967064920,2740,2750,2755,2730,65417
20231106,092600,3787392055,2750,2750,2750,2740,91064
20231106,092500,3537185575,2740,2715,2750,2710,107163
20231106,092400,3244244105,2715,2715,2720,2710,17580
20231106,092300,3196523375,2715,2710,2715,2705,18273
20231106,092200,3147025320,2705,2710,2710,2705,15557
20231106,092100,3104877855,2710,2705,2710,2700,19157
20231106,092000,3053051670,2700,2695,2710,2690,136092
20231106,091900,2685271755,2695,2690,2700,2690,19406
20231106,091800,2632967365,2690,2685,2695,2685,36484
20231106,091700,2534905360,2685,2690,2690,2685,10384
20231106,091600,2507000340,2690,2685,2690,2685,13046
20231106,091500,2471951560,2690,2680,2690,2675,22120
20231106,091400,2412556420,2690,2670,2700,2670,65116
20231106,091300,2237559135,2680,2675,2680,2665,60135
20231106,091200,2076962550,2675,2695,2695,2675,25424
20231106,091100,2008846630,2690,2680,2695,2670,84258
20231106,091000,1782996940,2680,2695,2695,2680,54579
20231106,090900,1636600720,2695,2690,2700,2685,53745
20231106,090800,1491789825,2700,2705,2710,2695,40363
20231106,090700,1382818680,2705,2700,2715,2695,44158
20231106,090600,1263492900,2700,2700,2710,2695,57472
20231106,090500,1108286590,2705,2700,2715,2700,32609
20231106,090400,1020045715,2705,2715,2720,2700,26201
20231106,090300,949048300,2710,2705,2720,2700,32739
20231106,090200,860370460,2705,2690,2710,2680,45054
20231106,090100,738730525,2700,2725,2735,2670,113703
20231106,090000,431922640,2725,2735,2750,2720,157806