stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,183400,4742668135,2600,2600,2600,2600,35380
20231109,183300,4742668135,2600,2600,2600,2600,0
20231109,183200,4742668135,2600,2600,2600,2600,0
20231109,183100,4742668135,2600,2600,2600,2600,0
20231109,183000,4742668135,2600,2600,2600,2600,0
20231109,182900,4742668135,2600,2600,2600,2600,0
20231109,182800,4742668135,2600,2600,2600,2600,0
20231109,182700,4742668135,2600,2600,2600,2600,0
20231109,182600,4742668135,2600,2600,2600,2600,0
20231109,182500,4742668135,2600,2600,2600,2600,0
20231109,182400,4742668135,2600,2600,2600,2600,0
20231109,182300,4742668135,2600,2600,2600,2600,0
20231109,182200,4742668135,2600,2600,2600,2600,0
20231109,182100,4742668135,2600,2600,2600,2600,0
20231109,182000,4742668135,2600,2600,2600,2600,0
20231109,181900,4742668135,2600,2600,2600,2600,0
20231109,181800,4742668135,2600,2600,2600,2600,0
20231109,181700,4742668135,2600,2600,2600,2600,0
20231109,181600,4742668135,2600,2600,2600,2600,0
20231109,181500,4742668135,2600,2600,2600,2600,0
20231109,181400,4742668135,2600,2600,2600,2600,0
20231109,181300,4742668135,2600,2600,2600,2600,0
20231109,181200,4742668135,2600,2600,2600,2600,0
20231109,181100,4742668135,2600,2600,2600,2600,0
20231109,181000,4742668135,2600,2600,2600,2600,0
20231109,180900,4742668135,2600,2600,2600,2600,0
20231109,180800,4742668135,2600,2600,2600,2600,0
20231109,180700,4742668135,2600,2600,2600,2600,0
20231109,180600,4742668135,2600,2600,2600,2600,0
20231109,180500,4742668135,2600,2600,2600,2600,0
20231109,180400,4742668135,2600,2600,2600,2600,35380
20231109,180300,4742668135,2600,2600,2600,2600,0
20231109,180200,4742668135,2600,2600,2600,2600,0
20231109,180100,4742668135,2600,2600,2600,2600,0
20231109,180000,4742668135,2600,2600,2600,2600,0
20231109,175900,4742668135,2600,2600,2600,2600,0
20231109,175800,4742668135,2600,2600,2600,2600,0
20231109,175700,4742668135,2600,2600,2600,2600,0
20231109,175600,4742668135,2600,2600,2600,2600,0
20231109,175500,4742668135,2600,2600,2600,2600,0
20231109,175400,4742668135,2600,2600,2600,2600,0
20231109,175300,4742668135,2600,2600,2600,2600,0
20231109,175200,4742668135,2600,2600,2600,2600,0
20231109,175100,4742668135,2600,2600,2600,2600,0
20231109,175000,4742668135,2600,2600,2600,2600,0
20231109,174900,4742668135,2600,2600,2600,2600,0
20231109,174800,4742668135,2600,2600,2600,2600,0
20231109,174700,4742668135,2600,2600,2600,2600,0
20231109,174600,4742668135,2600,2600,2600,2600,0
20231109,174500,4742668135,2600,2600,2600,2600,0
20231109,174400,4742668135,2600,2600,2600,2600,0
20231109,174300,4742668135,2600,2600,2600,2600,0
20231109,174200,4742668135,2600,2600,2600,2600,0
20231109,174100,4742668135,2600,2600,2600,2600,0
20231109,174000,4742668135,2600,2600,2600,2600,0
20231109,173900,4742668135,2600,2600,2600,2600,0
20231109,173800,4742668135,2600,2600,2600,2600,0
20231109,173700,4742668135,2600,2600,2600,2600,0
20231109,173600,4742668135,2600,2600,2600,2600,0
20231109,173500,4742668135,2600,2600,2600,2600,0
20231109,173400,4742668135,2600,2600,2600,2600,35380
20231109,173300,4742668135,2600,2600,2600,2600,0
20231109,173200,4742668135,2600,2600,2600,2600,0
20231109,173100,4742668135,2600,2600,2600,2600,0
20231109,173000,4742668135,2600,2600,2600,2600,0
20231109,172900,4742668135,2600,2600,2600,2600,0
20231109,172800,4742668135,2600,2600,2600,2600,0
20231109,172700,4742668135,2600,2600,2600,2600,0
20231109,172600,4742668135,2600,2600,2600,2600,0
20231109,172500,4742668135,2600,2600,2600,2600,0
20231109,172400,4742668135,2600,2600,2600,2600,0
20231109,172300,4742668135,2600,2600,2600,2600,0
20231109,172200,4742668135,2600,2600,2600,2600,0
20231109,172100,4742668135,2600,2600,2600,2600,0
20231109,172000,4742668135,2600,2600,2600,2600,0
20231109,171900,4742668135,2600,2600,2600,2600,0
20231109,171800,4742668135,2600,2600,2600,2600,0
20231109,171700,4742668135,2600,2600,2600,2600,0
20231109,171600,4742668135,2600,2600,2600,2600,0
20231109,171500,4742668135,2600,2600,2600,2600,0
20231109,171400,4742668135,2600,2600,2600,2600,0
20231109,171300,4742668135,2600,2600,2600,2600,0
20231109,171200,4742668135,2600,2600,2600,2600,0
20231109,171100,4742668135,2600,2600,2600,2600,0
20231109,171000,4742668135,2600,2600,2600,2600,0
20231109,170900,4742668135,2600,2600,2600,2600,0
20231109,170800,4742668135,2600,2600,2600,2600,0
20231109,170700,4742668135,2600,2600,2600,2600,0
20231109,170600,4742668135,2600,2600,2600,2600,0
20231109,170500,4742668135,2600,2600,2600,2600,0
20231109,170400,4742668135,2600,2600,2600,2600,35380
20231109,170300,4742668135,2600,2600,2600,2600,0
20231109,170200,4742668135,2600,2600,2600,2600,0
20231109,170100,4742668135,2600,2600,2600,2600,0
20231109,170000,4742668135,2600,2600,2600,2600,0
20231109,165900,4742668135,2600,2600,2600,2600,0
20231109,165800,4742668135,2600,2600,2600,2600,0
20231109,165700,4742668135,2600,2600,2600,2600,0
20231109,165600,4742668135,2600,2600,2600,2600,0
20231109,165500,4742668135,2600,2600,2600,2600,0
20231109,165400,4742668135,2600,2600,2600,2600,0
20231109,165300,4742668135,2600,2600,2600,2600,0
20231109,165200,4742668135,2600,2600,2600,2600,0
20231109,165100,4742668135,2600,2600,2600,2600,0
20231109,165000,4742668135,2600,2600,2600,2600,0
20231109,164900,4742668135,2600,2600,2600,2600,0
20231109,164800,4742668135,2600,2600,2600,2600,0
20231109,164700,4742668135,2600,2600,2600,2600,0
20231109,164600,4742668135,2600,2600,2600,2600,0
20231109,164500,4742668135,2600,2600,2600,2600,0
20231109,164400,4742668135,2600,2600,2600,2600,0
20231109,164300,4742668135,2600,2600,2600,2600,0
20231109,164200,4742668135,2600,2600,2600,2600,0
20231109,164100,4742668135,2600,2600,2600,2600,0
20231109,164000,4742668135,2600,2600,2600,2600,0
20231109,163900,4742668135,2600,2600,2600,2600,0
20231109,163800,4742668135,2600,2600,2600,2600,0
20231109,163700,4742668135,2600,2600,2600,2600,0
20231109,163600,4742668135,2600,2600,2600,2600,0
20231109,163500,4742668135,2600,2600,2600,2600,0
20231109,163400,4742668135,2600,2600,2600,2600,35380
20231109,163300,4742668135,2600,2600,2600,2600,0
20231109,163200,4742668135,2600,2600,2600,2600,0
20231109,163100,4742668135,2600,2600,2600,2600,0
20231109,163000,4742668135,2600,2600,2600,2600,0
20231109,162900,4742668135,2600,2600,2600,2600,0
20231109,162800,4742668135,2600,2600,2600,2600,0
20231109,162700,4742668135,2600,2600,2600,2600,0
20231109,162600,4742668135,2600,2600,2600,2600,0
20231109,162500,4742668135,2600,2600,2600,2600,0
20231109,162400,4742668135,2600,2600,2600,2600,0
20231109,162300,4742668135,2600,2600,2600,2600,0
20231109,162200,4742668135,2600,2600,2600,2600,0
20231109,162100,4742668135,2600,2600,2600,2600,0
20231109,162000,4742668135,2600,2600,2600,2600,0
20231109,161900,4742668135,2600,2600,2600,2600,0
20231109,161800,4742668135,2600,2600,2600,2600,0
20231109,161700,4742668135,2600,2600,2600,2600,0
20231109,161600,4742668135,2600,2600,2600,2600,0
20231109,161500,4742668135,2600,2600,2600,2600,0
20231109,161400,4742668135,2600,2600,2600,2600,0
20231109,161300,4742668135,2600,2600,2600,2600,0
20231109,161200,4742668135,2600,2600,2600,2600,0
20231109,161100,4742668135,2600,2600,2600,2600,0
20231109,161000,4742668135,2600,2600,2600,2600,0
20231109,160900,4742668135,2600,2600,2600,2600,0
20231109,160800,4742668135,2600,2600,2600,2600,0
20231109,160700,4742668135,2600,2600,2600,2600,0
20231109,160600,4742668135,2600,2600,2600,2600,0
20231109,160500,4742668135,2600,2600,2600,2600,0
20231109,160400,4742668135,2600,2600,2600,2600,35380
20231109,160300,4742668135,2600,2600,2600,2600,0
20231109,160200,4742668135,2600,2600,2600,2600,0
20231109,160100,4742668135,2600,2600,2600,2600,0
20231109,160000,4742668135,2600,2600,2600,2600,0
20231109,155900,4742668135,2600,2600,2600,2600,0
20231109,155800,4742668135,2600,2600,2600,2600,0
20231109,155700,4742668135,2600,2600,2600,2600,0
20231109,155600,4742668135,2600,2600,2600,2600,0
20231109,155500,4742668135,2600,2600,2600,2600,0
20231109,155400,4742668135,2600,2600,2600,2600,0
20231109,155300,4742668135,2600,2600,2600,2600,0
20231109,155200,4742668135,2600,2600,2600,2600,0
20231109,155100,4742668135,2600,2600,2600,2600,0
20231109,155000,4742668135,2600,2600,2600,2600,0
20231109,154900,4742668135,2600,2600,2600,2600,0
20231109,154800,4742668135,2600,2600,2600,2600,0
20231109,154700,4742668135,2600,2600,2600,2600,0
20231109,154600,4742668135,2600,2600,2600,2600,0
20231109,154500,4742668135,2600,2600,2600,2600,0
20231109,154400,4742668135,2600,2600,2600,2600,0
20231109,154300,4742668135,2600,2600,2600,2600,0
20231109,154200,4742668135,2600,2600,2600,2600,0
20231109,154100,4742668135,2600,2600,2600,2600,0
20231109,154000,4742668135,2600,2600,2600,2600,0
20231109,153900,4742668135,2600,2600,2600,2600,0
20231109,153800,4742668135,2600,2600,2600,2600,0
20231109,153700,4742668135,2600,2600,2600,2600,0
20231109,153600,4742668135,2600,2600,2600,2600,0
20231109,153500,4742668135,2600,2600,2600,2600,0
20231109,153400,4742668135,2600,2600,2600,2600,35380
20231109,153300,4742668135,2600,2600,2600,2600,0
20231109,153200,4742668135,2600,2600,2600,2600,0
20231109,153100,4742668135,2600,2600,2600,2600,0
20231109,153000,4742668135,2600,2600,2600,2600,35380
20231109,152900,4650680135,2605,2605,2605,2605,0
20231109,152800,4650680135,2605,2605,2605,2605,0
20231109,152700,4650680135,2605,2605,2605,2605,0
20231109,152600,4650680135,2605,2605,2605,2605,0
20231109,152500,4650680135,2605,2605,2605,2605,0
20231109,152400,4650680135,2605,2605,2605,2605,0
20231109,152300,4650680135,2605,2605,2605,2605,0
20231109,152200,4650680135,2605,2605,2605,2605,0
20231109,152100,4650680135,2605,2605,2605,2605,0
20231109,152000,4650680135,2605,2605,2605,2605,0
20231109,151900,4650680135,2605,2605,2610,2605,10211
20231109,151800,4624065195,2610,2605,2610,2605,2116
20231109,151700,4618550575,2605,2605,2610,2605,4090
20231109,151600,4607878875,2610,2610,2610,2610,3471
20231109,151500,4598819565,2610,2605,2610,2605,784
20231109,151400,4596776745,2605,2605,2605,2605,4602
20231109,151300,4584788535,2610,2610,2610,2605,12584
20231109,151200,4551997855,2605,2605,2610,2605,3425
20231109,151100,4543069595,2610,2605,2610,2605,970
20231109,151000,4540541350,2605,2610,2610,2605,1143
20231109,150900,4537558950,2610,2605,2610,2605,1358
20231109,150800,4534016070,2605,2605,2610,2605,1239
20231109,150700,4530788290,2605,2605,2605,2605,800
20231109,150600,4528704290,2605,2610,2610,2605,255
20231109,150500,4528039245,2610,2605,2610,2605,5000
20231109,150400,4514994615,2605,2610,2610,2605,3081
20231109,150300,4506954350,2605,2610,2610,2605,907
20231109,150200,4504590940,2605,2610,2610,2605,1439
20231109,150100,4500841800,2605,2600,2605,2600,1424
20231109,150000,4497133635,2605,2605,2605,2605,6327
20231109,145900,4480651800,2605,2600,2605,2600,2077
20231109,145800,4475251540,2600,2605,2605,2600,1671
20231109,145700,4470901530,2600,2600,2600,2600,0
20231109,145600,4470901530,2600,2605,2605,2600,773
20231109,145500,4468888140,2600,2605,2605,2600,8205
20231109,145400,4447551030,2605,2600,2605,2600,3281
20231109,145300,4439020310,2600,2600,2600,2600,1272
20231109,145200,4435713110,2600,2600,2600,2600,2372
20231109,145100,4429545910,2605,2600,2605,2600,685
20231109,145000,4427761615,2600,2600,2605,2600,566
20231109,144900,4426288440,2605,2605,2605,2600,558
20231109,144800,4424835045,2605,2605,2605,2605,226
20231109,144700,4424246315,2605,2605,2605,2600,545
20231109,144600,4422827035,2605,2600,2605,2595,2225
20231109,144500,4417033230,2595,2600,2600,2595,1199
20231109,144400,4413917160,2600,2600,2600,2600,5912
20231109,144300,4398545960,2595,2600,2600,2595,2329
20231109,144200,4392493755,2600,2600,2605,2600,3593
20231109,144100,4383151280,2600,2600,2600,2600,1637
20231109,144000,4378895080,2600,2605,2605,2600,16169
20231109,143900,4336855465,2605,2600,2605,2600,1373
20231109,143800,4333284905,2600,2610,2610,2600,6506
20231109,143700,4316357810,2605,2600,2605,2600,144
20231109,143600,4315982780,2600,2605,2605,2600,569
20231109,143500,4314500540,2605,2605,2605,2605,1227
20231109,143400,4311304205,2605,2610,2610,2605,3539
20231109,143300,4302085085,2605,2605,2605,2605,652
20231109,143200,4300386625,2605,2605,2605,2605,80
20231109,143100,4300178225,2605,2610,2610,2605,140
20231109,143000,4299813395,2610,2605,2610,2605,5187
20231109,142900,4286281435,2610,2605,2610,2605,1222
20231109,142800,4283097550,2610,2605,2610,2605,125
20231109,142700,4282771655,2610,2610,2610,2605,222
20231109,142600,4282192775,2610,2600,2610,2600,417
20231109,142500,4281107275,2610,2605,2610,2600,2550
20231109,142400,4274464205,2600,2610,2610,2600,216
20231109,142300,4273902410,2600,2605,2610,2600,4318
20231109,142200,4262670405,2605,2605,2605,2605,2838
20231109,142100,4255277415,2600,2605,2605,2600,1453
20231109,142000,4251492400,2610,2610,2615,2610,3992
20231109,141900,4241073255,2615,2610,2615,2610,672
20231109,141800,4239317110,2615,2615,2615,2610,1317
20231109,141700,4235875585,2615,2620,2620,2615,5580
20231109,141600,4221283860,2615,2615,2620,2615,3927
20231109,141500,4211014610,2615,2615,2620,2615,5540
20231109,141400,4196527505,2615,2610,2615,2610,8011
20231109,141300,4175590960,2610,2610,2610,2610,112
20231109,141200,4175298640,2605,2610,2610,2605,4665
20231109,141100,4163128815,2605,2610,2610,2605,1210
20231109,141000,4159976575,2605,2600,2610,2600,2232
20231109,140900,4154169935,2600,2600,2605,2600,290
20231109,140800,4153414540,2600,2605,2605,2600,1467
20231109,140700,4149600330,2605,2605,2610,2605,1287
20231109,140600,4146243580,2605,2600,2605,2600,1400
20231109,140500,4142597205,2600,2605,2605,2600,555
20231109,140400,4141152810,2605,2600,2605,2600,1462
20231109,140300,4137349830,2605,2600,2605,2600,3309
20231109,140200,4128746330,2600,2600,2600,2600,206
20231109,140100,4128210730,2595,2600,2600,2595,185
20231109,140000,4127730485,2600,2595,2600,2590,1224
20231109,135900,4124555155,2595,2595,2595,2595,516
20231109,135800,4123216135,2595,2595,2595,2595,1140
20231109,135700,4120257835,2595,2590,2595,2590,1150
20231109,135600,4117273835,2590,2595,2595,2590,3605
20231109,135500,4107936800,2595,2600,2600,2595,1258
20231109,135400,4104672210,2595,2595,2595,2590,5042
20231109,135300,4091595720,2595,2595,2595,2595,3931
20231109,135200,4081394775,2595,2595,2595,2595,3204
20231109,135100,4073080395,2595,2595,2595,2595,344
20231109,135000,4072187715,2595,2595,2595,2595,210
20231109,134900,4071642765,2595,2600,2605,2595,10713
20231109,134800,4043816750,2595,2600,2600,2595,10585
20231109,134700,4016346200,2600,2595,2600,2595,1006
20231109,134600,4013735620,2600,2595,2600,2595,1781
20231109,134500,4009112480,2595,2600,2600,2595,450
20231109,134400,4007943680,2600,2600,2600,2595,8
20231109,134300,4007922890,2595,2595,2595,2595,511
20231109,134200,4006596845,2600,2605,2605,2600,5428
20231109,134100,3992483790,2605,2600,2605,2600,5695
20231109,134000,3977676005,2605,2605,2610,2605,745
20231109,133900,3975732980,2610,2610,2610,2610,7885
20231109,133800,3955153130,2610,2605,2610,2605,8522
20231109,133700,3932944115,2605,2600,2605,2600,4451
20231109,133600,3921352050,2605,2600,2605,2600,4995
20231109,133500,3908350175,2600,2595,2600,2595,3008
20231109,133400,3900532475,2595,2600,2600,2595,2718
20231109,133300,3893466710,2600,2600,2600,2600,332
20231109,133200,3892603510,2600,2610,2610,2600,3
20231109,133100,3892595695,2595,2600,2605,2595,17252
20231109,133000,3847746725,2605,2605,2605,2600,80
20231109,132900,3847538350,2605,2600,2605,2600,744
20231109,132800,3845600730,2605,2600,2605,2600,388
20231109,132700,3844590795,2600,2605,2605,2600,777
20231109,132600,3842567745,2605,2605,2605,2605,1136
20231109,132500,3839608465,2605,2605,2605,2605,12
20231109,132400,3839577205,2600,2600,2600,2600,180
20231109,132300,3839109205,2605,2605,2605,2605,2286
20231109,132200,3833154175,2605,2605,2610,2605,3159
20231109,132100,3824924970,2605,2605,2610,2605,2301
20231109,132000,3818930615,2605,2605,2610,2605,2449
20231109,131900,3812550470,2605,2605,2610,2605,4896
20231109,131800,3799796385,2610,2600,2610,2600,516
20231109,131700,3798454775,2600,2605,2605,2600,2056
20231109,131600,3793108255,2600,2610,2610,2600,7579
20231109,131500,3773365075,2605,2610,2610,2605,3931
20231109,131400,3763115190,2610,2605,2610,2605,2669
20231109,131300,3756161615,2610,2605,2610,2605,814
20231109,131200,3754040105,2605,2600,2605,2600,193
20231109,131100,3753537490,2605,2605,2605,2600,10075
20231109,131000,3727292120,2600,2605,2605,2600,83
20231109,130900,3727076220,2605,2600,2605,2600,1430
20231109,130800,3723356470,2600,2600,2600,2600,71
20231109,130700,3723171870,2600,2605,2605,2600,1971
20231109,130600,3718042260,2605,2605,2605,2605,233
20231109,130500,3717435295,2605,2605,2605,2605,73
20231109,130400,3717245130,2605,2605,2610,2605,2339
20231109,130300,3711152030,2605,2605,2605,2600,5274
20231109,130200,3697413280,2605,2600,2605,2600,389
20231109,130100,3696400935,2605,2600,2605,2600,1452
20231109,130000,3692619720,2600,2605,2605,2600,357
20231109,125900,3691690645,2605,2605,2605,2600,554
20231109,125800,3690247570,2600,2605,2605,2600,1905
20231109,125700,3685289400,2600,2610,2610,2600,1463
20231109,125600,3681475235,2605,2605,2610,2605,526
20231109,125500,3680104940,2605,2600,2605,2600,424
20231109,125400,3679002515,2605,2605,2605,2600,5290
20231109,125300,3665240830,2605,2605,2605,2600,1890
20231109,125200,3660318980,2605,2605,2605,2605,3048
20231109,125100,3652378940,2605,2600,2605,2600,260
20231109,125000,3651702435,2600,2600,2600,2600,841
20231109,124900,3649515835,2600,2605,2605,2600,477
20231109,124800,3648275300,2605,2600,2605,2600,1424
20231109,124700,3644572895,2600,2600,2600,2595,3210
20231109,124600,3636226985,2600,2595,2600,2595,5020
20231109,124500,3623175485,2600,2600,2600,2600,400
20231109,124400,3622135485,2595,2595,2595,2595,1443
20231109,124300,3618390900,2595,2600,2600,2595,1131
20231109,124200,3615455950,2595,2595,2595,2595,701
20231109,124100,3613636855,2595,2595,2600,2595,76
20231109,124000,3613439605,2595,2595,2595,2590,2725
20231109,123900,3606371875,2595,2595,2595,2590,2066
20231109,123800,3601020305,2595,2595,2595,2590,1944
20231109,123700,3595981325,2595,2595,2595,2590,13484
20231109,123600,3561005345,2595,2595,2595,2590,7773
20231109,123500,3540835910,2600,2600,2600,2595,37293
20231109,123400,3443921890,2605,2605,2605,2605,2081
20231109,123300,3438500885,2605,2600,2605,2600,4833
20231109,123200,3425926975,2600,2605,2605,2600,1355
20231109,123100,3422398375,2605,2600,2605,2600,1090
20231109,123000,3419564325,2600,2600,2605,2600,1420
20231109,122900,3415866300,2600,2600,2605,2600,41
20231109,122800,3415759650,2600,2600,2605,2600,5341
20231109,122700,3401863585,2605,2600,2605,2595,4081
20231109,122600,3391253230,2600,2600,2605,2600,5174
20231109,122500,3377800825,2600,2600,2605,2600,4305
20231109,122400,3366607665,2600,2595,2600,2595,3284
20231109,122300,3358069440,2595,2590,2595,2590,3016
20231109,122200,3350246250,2595,2595,2595,2590,1781
20231109,122100,3345630555,2590,2590,2595,2590,282
20231109,122000,3344898995,2595,2595,2595,2590,1016
20231109,121900,3342264735,2595,2595,2595,2590,14068
20231109,121800,3305828580,2595,2595,2600,2590,4929
20231109,121700,3293046620,2595,2590,2595,2590,2565
20231109,121600,3286392910,2595,2600,2600,2590,4326
20231109,121500,3275173930,2600,2600,2605,2600,3496
20231109,121400,3266083930,2600,2600,2600,2600,772
20231109,121300,3264076730,2600,2595,2600,2595,1056
20231109,121200,3261331410,2595,2590,2595,2590,2764
20231109,121100,3254165110,2595,2600,2600,2590,1630
20231109,121000,3249935420,2600,2595,2600,2590,1848
20231109,120900,3245142490,2595,2595,2595,2595,1397
20231109,120800,3241517275,2595,2595,2595,2595,21780
20231109,120700,3184998175,2595,2600,2600,2595,13806
20231109,120600,3149152060,2600,2600,2605,2600,10101
20231109,120500,3122880070,2595,2600,2600,2595,1195
20231109,120400,3119773270,2600,2600,2605,2595,8592
20231109,120300,3097464325,2605,2605,2610,2600,41224
20231109,120200,2990279390,2605,2610,2610,2605,2212
20231109,120100,2984516815,2610,2610,2610,2610,998
20231109,120000,2981912035,2605,2610,2610,2605,1060
20231109,115900,2979150725,2605,2610,2610,2605,2877
20231109,115800,2971655950,2610,2605,2610,2605,1728
20231109,115700,2967154410,2605,2605,2605,2600,5256
20231109,115600,2953480030,2605,2605,2605,2605,2380
20231109,115500,2947280130,2600,2610,2610,2600,30387
20231109,115400,2868128320,2605,2610,2610,2605,18304
20231109,115300,2820355595,2610,2610,2610,2610,5321
20231109,115200,2806467785,2615,2610,2615,2610,1942
20231109,115100,2801398915,2610,2610,2615,2610,6604
20231109,115000,2784161475,2615,2610,2615,2610,4494
20231109,114900,2772424575,2615,2615,2615,2615,464
20231109,114800,2771211215,2615,2615,2615,2615,2269
20231109,114700,2765277780,2615,2610,2615,2610,1927
20231109,114600,2760238835,2610,2615,2620,2610,1288
20231109,114500,2756875360,2620,2620,2620,2610,3193
20231109,114400,2748525605,2620,2615,2620,2615,1894
20231109,114300,2743572775,2615,2615,2615,2615,189
20231109,114200,2743078540,2615,2615,2615,2615,154
20231109,114100,2742675830,2610,2615,2620,2610,736
20231109,114000,2740753780,2615,2620,2620,2610,463
20231109,113900,2739543055,2610,2615,2615,2610,627
20231109,113800,2737903495,2620,2620,2620,2620,1708
20231109,113700,2733428535,2620,2615,2620,2610,1544
20231109,113600,2729392440,2615,2615,2620,2615,3615
20231109,113500,2719938815,2620,2615,2620,2615,4464
20231109,113400,2708263740,2615,2610,2615,2610,1424
20231109,113300,2704540915,2610,2615,2615,2610,2257
20231109,113200,2698643860,2610,2615,2615,2610,1381
20231109,113100,2695037275,2615,2620,2620,2610,940
20231109,113000,2692580680,2620,2610,2620,2610,2349
20231109,112900,2686438220,2615,2615,2615,2615,2767
20231109,112800,2679202515,2615,2615,2615,2615,373
20231109,112700,2678227120,2615,2620,2620,2610,3335
20231109,112600,2669518385,2620,2615,2620,2615,1354
20231109,112500,2665977670,2615,2615,2615,2610,1753
20231109,112400,2661394325,2615,2615,2615,2615,3848
20231109,112300,2651331805,2615,2615,2615,2610,1439
20231109,112200,2647570690,2615,2610,2615,2610,4673
20231109,112100,2635368485,2610,2615,2615,2610,2916
20231109,112000,2627743150,2615,2615,2615,2615,681
20231109,111900,2625962335,2615,2610,2615,2610,1702
20231109,111800,2621512250,2610,2615,2615,2610,15339
20231109,111700,2581408220,2615,2615,2620,2615,1472
20231109,111600,2577558765,2615,2620,2620,2615,170
20231109,111500,2577113565,2620,2615,2620,2615,2035
20231109,111400,2571792015,2615,2620,2620,2615,1094
20231109,111300,2568931105,2620,2620,2620,2615,7993
20231109,111200,2548028895,2615,2615,2615,2615,2910
20231109,111100,2540419245,2620,2620,2620,2615,99
20231109,111000,2540159890,2615,2620,2620,2615,918
20231109,110900,2537756230,2620,2615,2620,2615,4997
20231109,110800,2524676905,2615,2620,2620,2615,460
20231109,110700,2523472025,2620,2620,2620,2615,3995
20231109,110600,2513020125,2620,2620,2620,2620,1788
20231109,110500,2508335565,2620,2620,2620,2615,12527
20231109,110400,2475515005,2615,2620,2620,2615,3242
20231109,110300,2467020975,2620,2615,2620,2615,1159
20231109,110200,2463984430,2615,2620,2620,2615,1508
20231109,110100,2460037170,2615,2615,2620,2615,2454
20231109,110000,2453619935,2615,2620,2620,2615,373
20231109,105900,2452643420,2620,2620,2620,2620,1618
20231109,105800,2448404260,2620,2620,2620,2620,511
20231109,105700,2447065440,2620,2620,2625,2615,2045
20231109,105600,2441707010,2620,2625,2625,2620,5135
20231109,105500,2428246400,2625,2625,2625,2625,3911
20231109,105400,2417980025,2625,2625,2625,2625,355
20231109,105300,2417048150,2625,2630,2635,2625,1180
20231109,105200,2413943725,2630,2630,2630,2625,1732
20231109,105100,2409394425,2630,2630,2630,2630,2239
20231109,105000,2403505855,2630,2630,2635,2630,9521
20231109,104900,2378444595,2630,2630,2630,2625,12888
20231109,104800,2344554745,2625,2625,2625,2625,5717
20231109,104700,2329547620,2625,2625,2625,2615,798
20231109,104600,2327457795,2625,2620,2625,2615,1272
20231109,104500,2324121630,2615,2625,2625,2615,1067
20231109,104400,2321325800,2625,2625,2625,2620,1190
20231109,104300,2318207725,2620,2620,2620,2620,1982
20231109,104200,2313014885,2620,2625,2625,2620,500
20231109,104100,2311702850,2625,2625,2625,2620,250
20231109,104000,2311046875,2625,2625,2625,2620,2044
20231109,103900,2305682625,2615,2625,2630,2615,2746
20231109,103800,2298476850,2625,2620,2630,2615,7893
20231109,103700,2277764775,2620,2625,2625,2615,12765
20231109,103600,2244358720,2620,2625,2625,2620,524
20231109,103500,2242983525,2625,2620,2625,2620,993
20231109,103400,2240378840,2625,2615,2625,2615,65
20231109,103300,2240208770,2610,2615,2625,2600,61269
20231109,103200,2080591205,2620,2630,2630,2615,12695
20231109,103100,2047373975,2630,2625,2630,2625,192
20231109,103000,2046869610,2625,2625,2625,2620,1731
20231109,102900,2042333735,2630,2630,2635,2620,21643
20231109,102800,1985611745,2630,2630,2630,2630,2490
20231109,102700,1979063045,2635,2630,2635,2625,5238
20231109,102600,1965271705,2630,2630,2630,2620,4737
20231109,102500,1952840045,2630,2635,2635,2630,464
20231109,102400,1951619225,2635,2640,2640,2635,465
20231109,102300,1950393945,2640,2640,2640,2635,5134
20231109,102200,1936865380,2635,2630,2635,2625,7902
20231109,102100,1916059290,2630,2630,2630,2625,1623
20231109,102000,1911795850,2630,2635,2635,2625,1968
20231109,101900,1906620575,2635,2635,2635,2630,846
20231109,101800,1904392325,2630,2630,2630,2630,6211
20231109,101700,1888057395,2630,2620,2630,2615,6209
20231109,101600,1871771980,2615,2620,2625,2615,1879
20231109,101500,1866849235,2620,2620,2620,2615,4439
20231109,101400,1855219155,2620,2615,2620,2615,2083
20231109,101300,1849772105,2615,2620,2620,2610,4581
20231109,101200,1837788590,2620,2620,2620,2615,1582
20231109,101100,1833644100,2620,2605,2620,2605,15768
20231109,101000,1792480805,2605,2605,2605,2600,6677
20231109,100900,1775092220,2605,2610,2610,2605,9892
20231109,100800,1749322845,2610,2610,2610,2605,3793
20231109,100700,1739435975,2610,2610,2610,2605,365
20231109,100600,1738484010,2605,2605,2610,2605,1640
20231109,100500,1734210785,2605,2610,2610,2605,2199
20231109,100400,1728476375,2605,2605,2610,2605,1142
20231109,100300,1725501370,2610,2610,2610,2605,2631
20231109,100200,1718643115,2605,2610,2610,2605,2675
20231109,100100,1711663865,2610,2605,2615,2605,1522
20231109,100000,1707696790,2600,2605,2610,2600,7389
20231109,095900,1688467830,2605,2615,2615,2605,11421
20231109,095800,1658709340,2615,2615,2615,2610,2723
20231109,095700,1651600720,2615,2615,2615,2615,210
20231109,095600,1651051570,2615,2615,2615,2610,9806
20231109,095500,1625457740,2610,2605,2615,2605,6996
20231109,095400,1607203600,2610,2610,2615,2605,6771
20231109,095300,1589553475,2605,2605,2615,2605,2769
20231109,095200,1582333105,2605,2610,2620,2605,4673
20231109,095100,1570126230,2610,2615,2615,2610,3775
20231109,095000,1560264695,2615,2620,2620,2615,2973
20231109,094900,1552481755,2620,2610,2620,2610,2640
20231109,094800,1545586025,2610,2615,2620,2610,6722
20231109,094700,1528024680,2610,2610,2615,2610,5617
20231109,094600,1513360450,2610,2605,2610,2605,11862
20231109,094500,1482401075,2605,2610,2610,2605,6693
20231109,094400,1464964600,2610,2610,2615,2605,6817
20231109,094300,1447172465,2605,2610,2610,2605,10907
20231109,094200,1418717645,2610,2615,2615,2605,14867
20231109,094100,1379921975,2610,2615,2615,2610,10151
20231109,094000,1353390790,2615,2615,2620,2615,2377
20231109,093900,1347174675,2615,2630,2630,2615,2420
20231109,093800,1340842195,2630,2630,2630,2615,7391
20231109,093700,1321472545,2630,2625,2630,2625,2304
20231109,093600,1315421895,2630,2625,2630,2620,5485
20231109,093500,1301029805,2625,2620,2635,2620,11638
20231109,093400,1270490265,2625,2635,2635,2620,9828
20231109,093300,1244693245,2635,2635,2635,2625,1496
20231109,093200,1240757860,2635,2640,2640,2630,4746
20231109,093100,1228252250,2640,2640,2640,2635,2326
20231109,093000,1222120410,2640,2645,2645,2635,7438
20231109,092900,1202466080,2645,2630,2645,2630,16858
20231109,092800,1158009590,2630,2635,2635,2630,9353
20231109,092700,1133395240,2635,2630,2635,2625,4139
20231109,092600,1122509235,2630,2630,2635,2625,5963
20231109,092500,1106833380,2630,2625,2635,2625,8108
20231109,092400,1085532155,2625,2630,2635,2625,7299
20231109,092300,1066346415,2630,2630,2630,2625,17878
20231109,092200,1019372920,2625,2630,2630,2625,2656
20231109,092100,1012398450,2630,2630,2630,2625,6569
20231109,092000,995130230,2630,2640,2645,2625,4829
20231109,091900,982430090,2645,2650,2655,2630,20090
20231109,091800,929293895,2650,2655,2655,2645,7552
20231109,091700,909279165,2645,2645,2665,2640,12542
20231109,091600,876044710,2645,2645,2645,2640,4973
20231109,091500,862907395,2645,2625,2645,2625,21894
20231109,091400,805178810,2620,2615,2625,2610,4058
20231109,091300,794552305,2620,2615,2625,2605,12230
20231109,091200,762567420,2630,2610,2630,2595,9336
20231109,091100,738114160,2615,2605,2615,2585,33954
20231109,091000,649913565,2605,2595,2610,2590,33578
20231109,090900,562684390,2590,2600,2605,2590,44410
20231109,090800,447337660,2600,2610,2610,2600,23398
20231109,090700,386389155,2605,2610,2615,2605,10348
20231109,090600,359396555,2610,2615,2615,2610,17032
20231109,090500,314937605,2610,2610,2615,2610,13739
20231109,090400,279062980,2610,2615,2615,2610,10509
20231109,090300,251594385,2615,2615,2615,2605,20030
20231109,090200,199259255,2615,2645,2645,2610,22243
20231109,090100,141103700,2630,2635,2645,2630,12995
20231109,090000,106877475,2645,2645,2650,2620,40200