stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,183400,7250354515,2650,2650,2650,2650,38280
20231108,183300,7250354515,2650,2650,2650,2650,0
20231108,183200,7250354515,2650,2650,2650,2650,0
20231108,183100,7250354515,2650,2650,2650,2650,0
20231108,183000,7250354515,2650,2650,2650,2650,0
20231108,182900,7250354515,2650,2650,2650,2650,0
20231108,182800,7250354515,2650,2650,2650,2650,0
20231108,182700,7250354515,2650,2650,2650,2650,0
20231108,182600,7250354515,2650,2650,2650,2650,0
20231108,182500,7250354515,2650,2650,2650,2650,0
20231108,182400,7250354515,2650,2650,2650,2650,0
20231108,182300,7250354515,2650,2650,2650,2650,0
20231108,182200,7250354515,2650,2650,2650,2650,0
20231108,182100,7250354515,2650,2650,2650,2650,0
20231108,182000,7250354515,2650,2650,2650,2650,0
20231108,181900,7250354515,2650,2650,2650,2650,0
20231108,181800,7250354515,2650,2650,2650,2650,0
20231108,181700,7250354515,2650,2650,2650,2650,0
20231108,181600,7250354515,2650,2650,2650,2650,0
20231108,181500,7250354515,2650,2650,2650,2650,0
20231108,181400,7250354515,2650,2650,2650,2650,0
20231108,181300,7250354515,2650,2650,2650,2650,0
20231108,181200,7250354515,2650,2650,2650,2650,0
20231108,181100,7250354515,2650,2650,2650,2650,0
20231108,181000,7250354515,2650,2650,2650,2650,0
20231108,180900,7250354515,2650,2650,2650,2650,0
20231108,180800,7250354515,2650,2650,2650,2650,0
20231108,180700,7250354515,2650,2650,2650,2650,0
20231108,180600,7250354515,2650,2650,2650,2650,0
20231108,180500,7250354515,2650,2650,2650,2650,0
20231108,180400,7250354515,2650,2650,2650,2650,38280
20231108,180300,7250354515,2650,2650,2650,2650,0
20231108,180200,7250354515,2650,2650,2650,2650,0
20231108,180100,7250354515,2650,2650,2650,2650,0
20231108,180000,7250354515,2650,2650,2650,2650,0
20231108,175900,7250354515,2650,2650,2650,2650,0
20231108,175800,7250354515,2650,2650,2650,2650,0
20231108,175700,7250354515,2650,2650,2650,2650,0
20231108,175600,7250354515,2650,2650,2650,2650,0
20231108,175500,7250354515,2650,2650,2650,2650,0
20231108,175400,7250354515,2650,2650,2650,2650,0
20231108,175300,7250354515,2650,2650,2650,2650,0
20231108,175200,7250354515,2650,2650,2650,2650,0
20231108,175100,7250354515,2650,2650,2650,2650,0
20231108,175000,7250354515,2650,2650,2650,2650,0
20231108,174900,7250354515,2650,2650,2650,2650,0
20231108,174800,7250354515,2650,2650,2650,2650,0
20231108,174700,7250354515,2650,2650,2650,2650,0
20231108,174600,7250354515,2650,2650,2650,2650,0
20231108,174500,7250354515,2650,2650,2650,2650,0
20231108,174400,7250354515,2650,2650,2650,2650,0
20231108,174300,7250354515,2650,2650,2650,2650,0
20231108,174200,7250354515,2650,2650,2650,2650,0
20231108,174100,7250354515,2650,2650,2650,2650,0
20231108,174000,7250354515,2650,2650,2650,2650,0
20231108,173900,7250354515,2650,2650,2650,2650,0
20231108,173800,7250354515,2650,2650,2650,2650,0
20231108,173700,7250354515,2650,2650,2650,2650,0
20231108,173600,7250354515,2650,2650,2650,2650,0
20231108,173500,7250354515,2650,2650,2650,2650,0
20231108,173400,7250354515,2650,2650,2650,2650,38280
20231108,173300,7250354515,2650,2650,2650,2650,0
20231108,173200,7250354515,2650,2650,2650,2650,0
20231108,173100,7250354515,2650,2650,2650,2650,0
20231108,173000,7250354515,2650,2650,2650,2650,0
20231108,172900,7250354515,2650,2650,2650,2650,0
20231108,172800,7250354515,2650,2650,2650,2650,0
20231108,172700,7250354515,2650,2650,2650,2650,0
20231108,172600,7250354515,2650,2650,2650,2650,0
20231108,172500,7250354515,2650,2650,2650,2650,0
20231108,172400,7250354515,2650,2650,2650,2650,0
20231108,172300,7250354515,2650,2650,2650,2650,0
20231108,172200,7250354515,2650,2650,2650,2650,0
20231108,172100,7250354515,2650,2650,2650,2650,0
20231108,172000,7250354515,2650,2650,2650,2650,0
20231108,171900,7250354515,2650,2650,2650,2650,0
20231108,171800,7250354515,2650,2650,2650,2650,0
20231108,171700,7250354515,2650,2650,2650,2650,0
20231108,171600,7250354515,2650,2650,2650,2650,0
20231108,171500,7250354515,2650,2650,2650,2650,0
20231108,171400,7250354515,2650,2650,2650,2650,0
20231108,171300,7250354515,2650,2650,2650,2650,0
20231108,171200,7250354515,2650,2650,2650,2650,0
20231108,171100,7250354515,2650,2650,2650,2650,0
20231108,171000,7250354515,2650,2650,2650,2650,0
20231108,170900,7250354515,2650,2650,2650,2650,0
20231108,170800,7250354515,2650,2650,2650,2650,0
20231108,170700,7250354515,2650,2650,2650,2650,0
20231108,170600,7250354515,2650,2650,2650,2650,0
20231108,170500,7250354515,2650,2650,2650,2650,0
20231108,170400,7250354515,2650,2650,2650,2650,38280
20231108,170300,7250354515,2650,2650,2650,2650,0
20231108,170200,7250354515,2650,2650,2650,2650,0
20231108,170100,7250354515,2650,2650,2650,2650,0
20231108,170000,7250354515,2650,2650,2650,2650,0
20231108,165900,7250354515,2650,2650,2650,2650,0
20231108,165800,7250354515,2650,2650,2650,2650,0
20231108,165700,7250354515,2650,2650,2650,2650,0
20231108,165600,7250354515,2650,2650,2650,2650,0
20231108,165500,7250354515,2650,2650,2650,2650,0
20231108,165400,7250354515,2650,2650,2650,2650,0
20231108,165300,7250354515,2650,2650,2650,2650,0
20231108,165200,7250354515,2650,2650,2650,2650,0
20231108,165100,7250354515,2650,2650,2650,2650,0
20231108,165000,7250354515,2650,2650,2650,2650,0
20231108,164900,7250354515,2650,2650,2650,2650,0
20231108,164800,7250354515,2650,2650,2650,2650,0
20231108,164700,7250354515,2650,2650,2650,2650,0
20231108,164600,7250354515,2650,2650,2650,2650,0
20231108,164500,7250354515,2650,2650,2650,2650,0
20231108,164400,7250354515,2650,2650,2650,2650,0
20231108,164300,7250354515,2650,2650,2650,2650,0
20231108,164200,7250354515,2650,2650,2650,2650,0
20231108,164100,7250354515,2650,2650,2650,2650,0
20231108,164000,7250354515,2650,2650,2650,2650,0
20231108,163900,7250354515,2650,2650,2650,2650,0
20231108,163800,7250354515,2650,2650,2650,2650,0
20231108,163700,7250354515,2650,2650,2650,2650,0
20231108,163600,7250354515,2650,2650,2650,2650,0
20231108,163500,7250354515,2650,2650,2650,2650,0
20231108,163400,7250354515,2650,2650,2650,2650,38280
20231108,163300,7250354515,2650,2650,2650,2650,0
20231108,163200,7250354515,2650,2650,2650,2650,0
20231108,163100,7250354515,2650,2650,2650,2650,0
20231108,163000,7250354515,2650,2650,2650,2650,0
20231108,162900,7250354515,2650,2650,2650,2650,0
20231108,162800,7250354515,2650,2650,2650,2650,0
20231108,162700,7250354515,2650,2650,2650,2650,0
20231108,162600,7250354515,2650,2650,2650,2650,0
20231108,162500,7250354515,2650,2650,2650,2650,0
20231108,162400,7250354515,2650,2650,2650,2650,0
20231108,162300,7250354515,2650,2650,2650,2650,0
20231108,162200,7250354515,2650,2650,2650,2650,0
20231108,162100,7250354515,2650,2650,2650,2650,0
20231108,162000,7250354515,2650,2650,2650,2650,0
20231108,161900,7250354515,2650,2650,2650,2650,0
20231108,161800,7250354515,2650,2650,2650,2650,0
20231108,161700,7250354515,2650,2650,2650,2650,0
20231108,161600,7250354515,2650,2650,2650,2650,0
20231108,161500,7250354515,2650,2650,2650,2650,0
20231108,161400,7250354515,2650,2650,2650,2650,0
20231108,161300,7250354515,2650,2650,2650,2650,0
20231108,161200,7250354515,2650,2650,2650,2650,0
20231108,161100,7250354515,2650,2650,2650,2650,0
20231108,161000,7250354515,2650,2650,2650,2650,0
20231108,160900,7250354515,2650,2650,2650,2650,0
20231108,160800,7250354515,2650,2650,2650,2650,0
20231108,160700,7250354515,2650,2650,2650,2650,0
20231108,160600,7250354515,2650,2650,2650,2650,0
20231108,160500,7250354515,2650,2650,2650,2650,0
20231108,160400,7250354515,2650,2650,2650,2650,38280
20231108,160300,7250354515,2650,2650,2650,2650,0
20231108,160200,7250354515,2650,2650,2650,2650,0
20231108,160100,7250354515,2650,2650,2650,2650,0
20231108,160000,7250354515,2650,2650,2650,2650,0
20231108,155900,7250354515,2650,2650,2650,2650,0
20231108,155800,7250354515,2650,2650,2650,2650,0
20231108,155700,7250354515,2650,2650,2650,2650,0
20231108,155600,7250354515,2650,2650,2650,2650,0
20231108,155500,7250354515,2650,2650,2650,2650,0
20231108,155400,7250354515,2650,2650,2650,2650,0
20231108,155300,7250354515,2650,2650,2650,2650,0
20231108,155200,7250354515,2650,2650,2650,2650,0
20231108,155100,7250354515,2650,2650,2650,2650,0
20231108,155000,7250354515,2650,2650,2650,2650,0
20231108,154900,7250354515,2650,2650,2650,2650,0
20231108,154800,7250354515,2650,2650,2650,2650,0
20231108,154700,7250354515,2650,2650,2650,2650,0
20231108,154600,7250354515,2650,2650,2650,2650,0
20231108,154500,7250354515,2650,2650,2650,2650,0
20231108,154400,7250354515,2650,2650,2650,2650,0
20231108,154300,7250354515,2650,2650,2650,2650,0
20231108,154200,7250354515,2650,2650,2650,2650,0
20231108,154100,7250354515,2650,2650,2650,2650,0
20231108,154000,7250354515,2650,2650,2650,2650,0
20231108,153900,7250354515,2650,2650,2650,2650,0
20231108,153800,7250354515,2650,2650,2650,2650,0
20231108,153700,7250354515,2650,2650,2650,2650,0
20231108,153600,7250354515,2650,2650,2650,2650,0
20231108,153500,7250354515,2650,2650,2650,2650,0
20231108,153400,7250354515,2650,2650,2650,2650,38280
20231108,153300,7250354515,2650,2650,2650,2650,0
20231108,153200,7250354515,2650,2650,2650,2650,0
20231108,153100,7250354515,2650,2650,2650,2650,0
20231108,153000,7250354515,2650,2650,2650,2650,38280
20231108,152900,7148912515,2650,2650,2650,2650,0
20231108,152800,7148912515,2650,2650,2650,2650,0
20231108,152700,7148912515,2650,2650,2650,2650,0
20231108,152600,7148912515,2650,2650,2650,2650,0
20231108,152500,7148912515,2650,2650,2650,2650,0
20231108,152400,7148912515,2650,2650,2650,2650,0
20231108,152300,7148912515,2650,2650,2650,2650,0
20231108,152200,7148912515,2650,2650,2650,2650,0
20231108,152100,7148912515,2650,2650,2650,2650,0
20231108,152000,7148912515,2650,2650,2650,2650,0
20231108,151900,7148912515,2650,2655,2660,2645,6234
20231108,151800,7132378100,2655,2645,2655,2640,11525
20231108,151700,7101882890,2645,2645,2645,2640,7473
20231108,151600,7082121050,2645,2640,2645,2640,7277
20231108,151500,7062890885,2645,2640,2645,2635,21386
20231108,151400,7006451860,2640,2645,2645,2640,11811
20231108,151300,6975259990,2645,2645,2650,2640,8476
20231108,151200,6952845060,2645,2640,2645,2635,3338
20231108,151100,6944033065,2640,2640,2640,2630,32064
20231108,151000,6859547300,2640,2645,2645,2640,9826
20231108,150900,6833591115,2645,2655,2655,2640,29457
20231108,150800,6755670840,2650,2655,2655,2645,9906
20231108,150700,6729419555,2655,2655,2660,2650,25751
20231108,150600,6661161455,2650,2650,2655,2650,11221
20231108,150500,6631411575,2655,2660,2660,2650,35193
20231108,150400,6537998915,2660,2660,2660,2655,28321
20231108,150300,6462765055,2660,2665,2665,2660,2584
20231108,150200,6455890030,2665,2660,2665,2660,813
20231108,150100,6453726495,2660,2660,2665,2660,9199
20231108,150000,6429251875,2665,2665,2670,2660,30371
20231108,145900,6348439065,2665,2665,2665,2660,7333
20231108,145800,6328917185,2660,2665,2665,2660,8672
20231108,145700,6305845855,2665,2665,2665,2660,3786
20231108,145600,6295756175,2665,2665,2665,2660,1672
20231108,145500,6291300450,2660,2665,2665,2660,14303
20231108,145400,6253252660,2665,2660,2665,2660,169
20231108,145300,6252802440,2660,2660,2665,2660,3734
20231108,145200,6242869495,2660,2660,2660,2655,7303
20231108,145100,6223451590,2660,2660,2660,2655,3670
20231108,145000,6213691260,2660,2660,2665,2660,2747
20231108,144900,6206384225,2660,2655,2660,2655,4944
20231108,144800,6193240690,2660,2655,2660,2655,3172
20231108,144700,6184808850,2655,2660,2660,2655,6057
20231108,144600,6168704795,2665,2660,2670,2655,57614
20231108,144500,6015613680,2670,2665,2670,2660,8887
20231108,144400,5991940880,2665,2665,2670,2660,11377
20231108,144300,5961620725,2670,2670,2670,2665,943
20231108,144200,5959103775,2670,2665,2670,2665,1267
20231108,144100,5955724390,2665,2660,2665,2660,3162
20231108,144000,5947299400,2660,2665,2665,2660,2246
20231108,143900,5941322845,2660,2670,2670,2660,9752
20231108,143800,5915330640,2670,2665,2670,2665,14838
20231108,143700,5875786755,2670,2675,2675,2665,2366
20231108,143600,5869471845,2675,2665,2675,2665,3053
20231108,143500,5861332550,2660,2660,2665,2660,1871
20231108,143400,5856348855,2660,2665,2665,2660,8485
20231108,143300,5833771900,2665,2670,2670,2660,39776
20231108,143200,5727887140,2670,2670,2670,2670,5268
20231108,143100,5713821580,2670,2670,2675,2665,40749
20231108,143000,5605045345,2680,2680,2685,2670,100458
20231108,142900,5336057770,2680,2685,2685,2680,1753
20231108,142800,5331355715,2685,2680,2690,2680,7222
20231108,142700,5311969880,2685,2685,2685,2680,6394
20231108,142600,5294805095,2690,2685,2690,2680,14184
20231108,142500,5256729900,2685,2685,2685,2680,6281
20231108,142400,5239865555,2685,2685,2685,2680,12157
20231108,142300,5207281415,2680,2680,2685,2680,4226
20231108,142200,5195953615,2685,2680,2685,2680,4065
20231108,142100,5185042320,2680,2685,2685,2680,3773
20231108,142000,5174927845,2685,2685,2685,2680,2334
20231108,141900,5168662480,2685,2685,2685,2680,2389
20231108,141800,5162248880,2685,2690,2690,2685,36768
20231108,141700,5063522775,2685,2690,2695,2685,975
20231108,141600,5060902600,2690,2690,2690,2685,2866
20231108,141500,5053193085,2690,2690,2695,2685,4736
20231108,141400,5040449640,2695,2685,2695,2685,3176
20231108,141300,5031906190,2690,2700,2700,2690,41277
20231108,141200,4920843875,2695,2695,2695,2695,1620
20231108,141100,4916477975,2695,2700,2700,2695,26
20231108,141000,4916407895,2695,2700,2700,2695,138
20231108,140900,4916035410,2695,2695,2700,2695,5480
20231108,140800,4901265145,2695,2695,2695,2695,1626
20231108,140700,4896883075,2695,2695,2695,2695,0
20231108,140600,4896883075,2695,2695,2695,2690,1972
20231108,140500,4891572435,2695,2695,2700,2690,2464
20231108,140400,4884928450,2695,2695,2700,2695,3651
20231108,140300,4875088990,2700,2700,2700,2700,5
20231108,140200,4875075490,2695,2700,2700,2695,133
20231108,140100,4874716785,2700,2700,2700,2695,3052
20231108,140000,4866489140,2700,2695,2700,2690,1010
20231108,135900,4863771955,2690,2690,2695,2690,2274
20231108,135800,4857649280,2695,2695,2700,2690,6295
20231108,135700,4840695380,2695,2695,2700,2695,670
20231108,135600,4838888180,2695,2695,2700,2695,4216
20231108,135500,4827525560,2695,2700,2700,2695,138
20231108,135400,4827153235,2700,2695,2700,2695,592
20231108,135300,4825557310,2695,2695,2700,2695,1538
20231108,135200,4821412390,2695,2705,2705,2695,7170
20231108,135100,4802053125,2705,2700,2705,2700,1417
20231108,135000,4798226225,2705,2705,2710,2705,3591
20231108,134900,4788512565,2710,2705,2710,2705,206
20231108,134800,4787954770,2705,2705,2710,2700,5200
20231108,134700,4773902385,2705,2705,2705,2705,1692
20231108,134600,4769325525,2705,2705,2705,2705,197
20231108,134500,4768792640,2705,2700,2705,2695,11319
20231108,134400,4738231365,2700,2695,2700,2695,326
20231108,134300,4737352635,2695,2695,2695,2690,4221
20231108,134200,4725979190,2695,2695,2695,2690,1163
20231108,134100,4722847690,2695,2690,2695,2690,2997
20231108,134000,4714774055,2695,2690,2695,2690,1786
20231108,133900,4709968715,2690,2695,2695,2690,1651
20231108,133800,4705524940,2690,2695,2695,2690,951
20231108,133700,4702962955,2695,2695,2695,2690,1426
20231108,133600,4699125325,2695,2695,2695,2690,3520
20231108,133500,4689649980,2695,2695,2695,2690,2928
20231108,133400,4681766255,2695,2695,2695,2690,750
20231108,133300,4679745055,2695,2695,2695,2690,862
20231108,133200,4677423865,2695,2690,2695,2690,12773
20231108,133100,4643063375,2690,2695,2700,2690,5929
20231108,133000,4627084590,2695,2695,2695,2695,2332
20231108,132900,4620799850,2695,2695,2700,2695,6992
20231108,132800,4601955405,2695,2695,2695,2690,1103
20231108,132700,4598983930,2695,2700,2700,2690,863
20231108,132600,4596660855,2695,2700,2700,2695,37567
20231108,132500,4495410805,2695,2700,2700,2695,3364
20231108,132400,4486343820,2700,2700,2700,2695,5827
20231108,132300,4470610935,2700,2705,2705,2700,13615
20231108,132200,4433850165,2705,2700,2705,2700,526
20231108,132100,4432429955,2700,2705,2705,2700,672
20231108,132000,4430615550,2705,2700,2705,2700,451
20231108,131900,4429397515,2700,2705,2705,2700,3069
20231108,131800,4421109375,2705,2705,2705,2700,849
20231108,131700,4418815930,2705,2705,2705,2705,596
20231108,131600,4417203750,2705,2705,2705,2700,1068
20231108,131500,4414317475,2705,2705,2705,2705,1266
20231108,131400,4410892945,2705,2705,2705,2705,7620
20231108,131300,4390280845,2705,2710,2710,2705,430
20231108,131200,4389117690,2705,2710,2710,2705,1054
20231108,131100,4386266350,2710,2705,2710,2705,2087
20231108,131000,4380619425,2710,2710,2710,2710,3121
20231108,130900,4372161515,2710,2705,2710,2705,39
20231108,130800,4372055925,2705,2710,2710,2705,624
20231108,130700,4370364890,2710,2705,2710,2705,7494
20231108,130600,4350093425,2705,2700,2705,2700,355
20231108,130500,4349134910,2700,2700,2700,2700,201
20231108,130400,4348592210,2700,2710,2710,2700,2301
20231108,130300,4342379460,2710,2710,2710,2700,839
20231108,130200,4340106270,2710,2705,2710,2700,2629
20231108,130100,4333001750,2705,2705,2705,2700,573
20231108,130000,4331452285,2705,2700,2705,2700,3169
20231108,125900,4322895980,2700,2700,2700,2700,1107
20231108,125800,4319907080,2700,2705,2705,2700,5683
20231108,125700,4304562430,2705,2705,2705,2700,2652
20231108,125600,4297389820,2705,2700,2705,2700,66
20231108,125500,4297211335,2700,2705,2705,2700,12073
20231108,125400,4264614020,2705,2710,2710,2705,2784
20231108,125300,4257081160,2710,2705,2710,2705,427
20231108,125200,4255924255,2710,2705,2710,2705,1136
20231108,125100,4252846500,2705,2710,2710,2705,2039
20231108,125000,4247326505,2705,2710,2710,2705,213
20231108,124900,4246749775,2705,2705,2705,2700,1341
20231108,124800,4243122395,2705,2705,2705,2700,1640
20231108,124700,4238694035,2700,2705,2705,2700,669
20231108,124600,4236886550,2700,2705,2705,2700,1526
20231108,124500,4232765845,2705,2705,2705,2700,1741
20231108,124400,4228059440,2705,2705,2705,2705,505
20231108,124300,4226693415,2705,2700,2705,2700,138
20231108,124200,4226320220,2700,2700,2700,2700,4690
20231108,124100,4213657220,2705,2705,2705,2700,2281
20231108,124000,4207496770,2705,2700,2705,2700,2884
20231108,123900,4199708470,2700,2705,2705,2700,549
20231108,123800,4198225595,2705,2705,2705,2700,5247
20231108,123700,4184058260,2705,2705,2705,2705,8622
20231108,123600,4160735750,2705,2705,2705,2700,5756
20231108,123500,4145187165,2700,2705,2705,2700,1323
20231108,123400,4141609940,2705,2700,2705,2700,3020
20231108,123300,4133442340,2700,2705,2705,2700,26347
20231108,123200,4062183285,2710,2710,2715,2710,1746
20231108,123100,4057451620,2715,2710,2715,2710,4492
20231108,123000,4045277650,2710,2710,2710,2710,9
20231108,122900,4045253260,2710,2715,2715,2710,3431
20231108,122800,4035953100,2715,2715,2715,2715,7698
20231108,122700,4015053030,2710,2710,2710,2710,1502
20231108,122600,4010982610,2710,2710,2710,2710,2016
20231108,122500,4005519250,2710,2710,2710,2710,331
20231108,122400,4004622240,2705,2710,2710,2705,836
20231108,122300,4002356705,2710,2710,2715,2710,2252
20231108,122200,3996251245,2710,2710,2710,2705,3161
20231108,122100,3987687230,2710,2705,2710,2705,866
20231108,122000,3985341620,2705,2710,2710,2705,3972
20231108,121900,3974588360,2715,2710,2715,2710,413
20231108,121800,3973469125,2710,2710,2710,2710,3283
20231108,121700,3964572195,2710,2710,2710,2710,1051
20231108,121600,3961723985,2710,2710,2715,2710,635
20231108,121500,3960001915,2710,2710,2710,2710,800
20231108,121400,3957833915,2710,2710,2715,2710,634
20231108,121300,3956115750,2710,2715,2715,2710,2042
20231108,121200,3950581725,2715,2710,2715,2710,2081
20231108,121100,3944941875,2710,2710,2710,2710,3037
20231108,121000,3936711605,2710,2710,2710,2710,2844
20231108,120900,3929004365,2715,2710,2715,2710,2206
20231108,120800,3923017375,2710,2710,2710,2710,3196
20231108,120700,3914356215,2710,2710,2715,2710,878
20231108,120600,3911976270,2715,2715,2720,2710,1856
20231108,120500,3906941605,2715,2720,2720,2715,2125
20231108,120400,3901172175,2720,2710,2720,2710,405
20231108,120300,3900072735,2710,2715,2715,2710,196
20231108,120200,3899541565,2720,2710,2720,2710,6950
20231108,120100,3880673425,2710,2710,2715,2710,2125
20231108,120000,3874910980,2710,2710,2715,2710,1169
20231108,115900,3871742970,2715,2710,2715,2710,1556
20231108,115800,3867526155,2715,2715,2715,2710,574
20231108,115700,3865968015,2715,2710,2715,2710,1418
20231108,115600,3862125180,2710,2715,2715,2710,232
20231108,115500,3861496300,2710,2710,2715,2710,984
20231108,115400,3858827770,2715,2710,2715,2710,283
20231108,115300,3858059565,2710,2710,2715,2705,485
20231108,115200,3856744970,2710,2710,2710,2705,5234
20231108,115100,3842560840,2710,2710,2715,2710,6782
20231108,115000,3824181585,2710,2710,2710,2710,1565
20231108,114900,3819940435,2710,2710,2710,2705,918
20231108,114800,3817453990,2705,2710,2710,2705,5357
20231108,114700,3802937520,2715,2715,2715,2710,2394
20231108,114600,3796443790,2715,2715,2720,2715,2669
20231108,114500,3789197320,2715,2715,2715,2715,61
20231108,114400,3789031705,2715,2715,2715,2715,1001
20231108,114300,3786313990,2720,2715,2720,2715,1978
20231108,114200,3780942550,2715,2720,2720,2715,51
20231108,114100,3780803870,2720,2715,2720,2715,45
20231108,114000,3780681635,2715,2720,2720,2715,12
20231108,113900,3780649005,2715,2720,2720,2715,586
20231108,113800,3779055680,2715,2715,2720,2715,312
20231108,113700,3778208590,2715,2720,2720,2715,1027
20231108,113600,3775415200,2710,2710,2720,2710,2378
20231108,113500,3768970810,2710,2720,2720,2710,4848
20231108,113400,3755810330,2720,2720,2720,2710,3541
20231108,113300,3746178975,2720,2720,2720,2715,1217
20231108,113200,3742872735,2720,2715,2720,2715,683
20231108,113100,3741016365,2715,2715,2720,2715,1156
20231108,113000,3737877815,2715,2715,2720,2715,975
20231108,112900,3735227670,2715,2710,2715,2710,359
20231108,112800,3734253025,2715,2715,2715,2715,1834
20231108,112700,3729273715,2715,2710,2715,2710,534
20231108,112600,3727826010,2710,2710,2715,2710,1316
20231108,112500,3724259395,2715,2715,2715,2710,5291
20231108,112400,3709920160,2715,2710,2715,2710,723
20231108,112300,3707957715,2710,2710,2710,2710,1614
20231108,112200,3703583775,2710,2710,2720,2710,45
20231108,112100,3703461790,2720,2715,2720,2715,1338
20231108,112000,3699829115,2715,2710,2715,2710,4648
20231108,111900,3687222300,2715,2715,2720,2715,5216
20231108,111800,3673059085,2720,2715,2725,2715,1754
20231108,111700,3668288280,2720,2720,2720,2715,1099
20231108,111600,3665299515,2720,2720,2725,2710,12391
20231108,111500,3631635455,2720,2720,2725,2720,1617
20231108,111400,3627234965,2720,2725,2725,2720,11
20231108,111300,3627204995,2720,2725,2725,2720,1766
20231108,111200,3622397120,2725,2725,2725,2720,649
20231108,111100,3620631420,2725,2725,2725,2720,569
20231108,111000,3619081465,2725,2720,2725,2720,510
20231108,110900,3617694075,2720,2720,2720,2720,1748
20231108,110800,3612939515,2725,2715,2725,2715,2247
20231108,110700,3606837520,2715,2705,2715,2705,5336
20231108,110600,3592378700,2710,2705,2710,2705,1142
20231108,110500,3589288495,2705,2710,2710,2705,641
20231108,110400,3587553565,2710,2710,2710,2710,1462
20231108,110300,3583591545,2710,2720,2720,2705,14293
20231108,110200,3544829900,2725,2720,2725,2720,6616
20231108,110100,3526818460,2720,2725,2725,2720,1707
20231108,110000,3522175395,2725,2720,2725,2720,642
20231108,105900,3520426640,2720,2720,2720,2720,68
20231108,105800,3520241680,2720,2720,2720,2720,1280
20231108,105700,3516760080,2720,2715,2720,2715,381
20231108,105600,3515724065,2715,2720,2725,2715,2800
20231108,105500,3508105935,2715,2715,2715,2710,1332
20231108,105400,3504492490,2710,2715,2715,2710,2521
20231108,105300,3497653975,2715,2715,2715,2710,130
20231108,105200,3497301410,2715,2715,2720,2710,1167
20231108,105100,3494134125,2715,2715,2715,2715,2991
20231108,105000,3486013560,2715,2715,2715,2710,8124
20231108,104900,3463960415,2710,2710,2710,2710,385
20231108,104800,3462917065,2710,2710,2710,2710,1545
20231108,104700,3458730115,2710,2710,2710,2705,1390
20231108,104600,3454968975,2705,2710,2710,2705,1675
20231108,104500,3450431520,2710,2710,2715,2710,1440
20231108,104400,3446529080,2710,2710,2715,2710,791
20231108,104300,3444385445,2710,2700,2710,2695,40924
20231108,104200,3333726795,2700,2700,2700,2695,4457
20231108,104100,3321692900,2700,2695,2700,2695,7566
20231108,104000,3301269650,2700,2695,2700,2695,4348
20231108,103900,3289547250,2695,2695,2700,2695,7569
20231108,103800,3269116655,2695,2700,2700,2695,4563
20231108,103700,3256816760,2700,2700,2700,2695,3708
20231108,103600,3246816665,2700,2700,2700,2695,2150
20231108,103500,3241012500,2700,2700,2705,2700,12496
20231108,103400,3207273280,2700,2705,2705,2700,12351
20231108,103300,3173921425,2705,2700,2705,2700,8682
20231108,103200,3150461615,2705,2700,2705,2700,12106
20231108,103100,3117720095,2700,2700,2705,2700,19550
20231108,103000,3064933315,2700,2700,2705,2700,17378
20231108,102900,3018012385,2700,2705,2705,2700,2486
20231108,102800,3011299710,2705,2705,2705,2700,2989
20231108,102700,3003217690,2705,2705,2705,2700,1519
20231108,102600,2999109125,2705,2700,2705,2700,1945
20231108,102500,2993856165,2700,2705,2705,2700,4429
20231108,102400,2981895575,2700,2705,2705,2700,16534
20231108,102300,2937242690,2705,2705,2705,2700,5746
20231108,102200,2921725320,2700,2710,2710,2700,29360
20231108,102100,2842322450,2710,2720,2720,2710,31808
20231108,102000,2756049705,2720,2720,2720,2715,3174
20231108,101900,2747420910,2720,2720,2720,2720,1374
20231108,101800,2743683630,2720,2725,2725,2720,36770
20231108,101700,2643639830,2725,2725,2725,2720,4389
20231108,101600,2631682315,2725,2720,2725,2720,998
20231108,101500,2628967430,2720,2720,2725,2720,240
20231108,101400,2628314275,2720,2725,2725,2720,3756
20231108,101300,2618093360,2725,2725,2725,2720,1304
20231108,101200,2614543550,2720,2720,2725,2720,2385
20231108,101100,2608052635,2720,2720,2725,2715,14140
20231108,101000,2569591640,2720,2715,2720,2715,5985
20231108,100900,2553337320,2715,2720,2720,2715,2867
20231108,100800,2545547535,2720,2720,2725,2720,2735
20231108,100700,2538108320,2720,2725,2725,2715,11388
20231108,100600,2507176830,2720,2720,2725,2720,9869
20231108,100500,2480333145,2720,2725,2725,2720,6443
20231108,100400,2462806195,2725,2725,2725,2720,1561
20231108,100300,2458555455,2720,2720,2725,2720,2055
20231108,100200,2452965735,2720,2720,2725,2715,11550
20231108,100100,2421523150,2720,2720,2725,2720,5860
20231108,100000,2405575670,2720,2725,2725,2720,6686
20231108,095900,2387386220,2720,2720,2725,2720,9416
20231108,095800,2361772200,2720,2730,2730,2720,37058
20231108,095700,2260735185,2730,2730,2735,2730,4079
20231108,095600,2249599280,2730,2735,2735,2730,5580
20231108,095500,2234358005,2735,2730,2735,2730,984
20231108,095400,2231669445,2730,2730,2735,2730,13477
20231108,095300,2194873350,2735,2740,2740,2730,19071
20231108,095200,2142715910,2740,2735,2740,2735,3396
20231108,095100,2133412020,2735,2740,2740,2735,4511
20231108,095000,2121056905,2740,2735,2740,2735,5076
20231108,094900,2107168415,2740,2740,2740,2735,6724
20231108,094800,2088773325,2735,2740,2740,2735,3897
20231108,094700,2078098675,2740,2740,2740,2740,4280
20231108,094600,2066371475,2740,2740,2745,2735,18178
20231108,094500,2016635530,2740,2745,2750,2735,7688
20231108,094400,1995551750,2745,2755,2755,2745,35548
20231108,094300,1897806070,2755,2755,2755,2750,3057
20231108,094200,1889389605,2755,2760,2760,2755,10928
20231108,094100,1859280300,2760,2760,2760,2755,6783
20231108,094000,1840567345,2760,2755,2760,2755,5905
20231108,093900,1824274660,2760,2760,2765,2755,14342
20231108,093800,1784695980,2760,2755,2760,2750,6947
20231108,093700,1765555885,2755,2755,2755,2750,8114
20231108,093600,1743213025,2755,2755,2755,2750,2924
20231108,093500,1735157410,2755,2750,2755,2750,7564
20231108,093400,1714337985,2750,2755,2755,2750,6935
20231108,093300,1695238650,2755,2755,2755,2750,5014
20231108,093200,1681440080,2755,2755,2755,2750,5594
20231108,093100,1666030810,2755,2750,2755,2745,13605
20231108,093000,1628620515,2750,2750,2750,2745,713
20231108,092900,1626660950,2750,2735,2750,2730,8628
20231108,092800,1602981100,2730,2725,2735,2725,32721
20231108,092700,1513651040,2730,2725,2730,2725,4419
20231108,092600,1501594180,2730,2725,2730,2725,8676
20231108,092500,1477944415,2725,2725,2730,2725,12530
20231108,092400,1443800160,2730,2730,2730,2725,11010
20231108,092300,1413795125,2725,2735,2735,2725,18588
20231108,092200,1363067145,2735,2735,2735,2730,18852
20231108,092100,1311528195,2735,2740,2745,2735,8133
20231108,092000,1289260830,2740,2745,2745,2740,3311
20231108,091900,1280184425,2745,2745,2750,2745,8892
20231108,091800,1255763775,2745,2740,2750,2735,10012
20231108,091700,1228273905,2735,2735,2745,2730,20918
20231108,091600,1171005615,2745,2740,2750,2725,23973
20231108,091500,1105462155,2740,2735,2750,2735,28787
20231108,091400,1026633125,2735,2745,2745,2735,10045
20231108,091300,999107155,2745,2745,2750,2740,12654
20231108,091200,964401805,2750,2750,2750,2745,10405
20231108,091100,935825580,2745,2755,2755,2745,21666
20231108,091000,876220350,2755,2755,2755,2750,4146
20231108,090900,864804120,2750,2755,2755,2750,15986
20231108,090800,820823720,2750,2765,2765,2750,23355
20231108,090700,756427575,2750,2770,2775,2750,13874
20231108,090600,718119745,2770,2755,2775,2750,12339
20231108,090500,683983230,2750,2755,2755,2750,46175
20231108,090400,556892115,2755,2770,2775,2750,22191
20231108,090300,495661060,2775,2770,2790,2765,25687
20231108,090200,424399425,2770,2740,2790,2730,49388
20231108,090100,288436165,2740,2745,2745,2725,28174
20231108,090000,211517975,2745,2750,2750,2735,75430