stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183400,11016469465,2595,2595,2595,2595,36974
20231115,183300,11016469465,2595,2595,2595,2595,0
20231115,183200,11016469465,2595,2595,2595,2595,0
20231115,183100,11016469465,2595,2595,2595,2595,0
20231115,183000,11016469465,2595,2595,2595,2595,0
20231115,182900,11016469465,2595,2595,2595,2595,0
20231115,182800,11016469465,2595,2595,2595,2595,0
20231115,182700,11016469465,2595,2595,2595,2595,0
20231115,182600,11016469465,2595,2595,2595,2595,0
20231115,182500,11016469465,2595,2595,2595,2595,0
20231115,182400,11016469465,2595,2595,2595,2595,0
20231115,182300,11016469465,2595,2595,2595,2595,0
20231115,182200,11016469465,2595,2595,2595,2595,0
20231115,182100,11016469465,2595,2595,2595,2595,0
20231115,182000,11016469465,2595,2595,2595,2595,0
20231115,181900,11016469465,2595,2595,2595,2595,0
20231115,181800,11016469465,2595,2595,2595,2595,0
20231115,181700,11016469465,2595,2595,2595,2595,0
20231115,181600,11016469465,2595,2595,2595,2595,0
20231115,181500,11016469465,2595,2595,2595,2595,0
20231115,181400,11016469465,2595,2595,2595,2595,0
20231115,181300,11016469465,2595,2595,2595,2595,0
20231115,181200,11016469465,2595,2595,2595,2595,0
20231115,181100,11016469465,2595,2595,2595,2595,0
20231115,181000,11016469465,2595,2595,2595,2595,0
20231115,180900,11016469465,2595,2595,2595,2595,0
20231115,180800,11016469465,2595,2595,2595,2595,0
20231115,180700,11016469465,2595,2595,2595,2595,0
20231115,180600,11016469465,2595,2595,2595,2595,0
20231115,180500,11016469465,2595,2595,2595,2595,0
20231115,180400,11016469465,2595,2595,2595,2595,36974
20231115,180300,11016469465,2595,2595,2595,2595,0
20231115,180200,11016469465,2595,2595,2595,2595,0
20231115,180100,11016469465,2595,2595,2595,2595,0
20231115,180000,11016469465,2595,2595,2595,2595,0
20231115,175900,11016469465,2595,2595,2595,2595,0
20231115,175800,11016469465,2595,2595,2595,2595,0
20231115,175700,11016469465,2595,2595,2595,2595,0
20231115,175600,11016469465,2595,2595,2595,2595,0
20231115,175500,11016469465,2595,2595,2595,2595,0
20231115,175400,11016469465,2595,2595,2595,2595,0
20231115,175300,11016469465,2595,2595,2595,2595,0
20231115,175200,11016469465,2595,2595,2595,2595,0
20231115,175100,11016469465,2595,2595,2595,2595,0
20231115,175000,11016469465,2595,2595,2595,2595,0
20231115,174900,11016469465,2595,2595,2595,2595,0
20231115,174800,11016469465,2595,2595,2595,2595,0
20231115,174700,11016469465,2595,2595,2595,2595,0
20231115,174600,11016469465,2595,2595,2595,2595,0
20231115,174500,11016469465,2595,2595,2595,2595,0
20231115,174400,11016469465,2595,2595,2595,2595,0
20231115,174300,11016469465,2595,2595,2595,2595,0
20231115,174200,11016469465,2595,2595,2595,2595,0
20231115,174100,11016469465,2595,2595,2595,2595,0
20231115,174000,11016469465,2595,2595,2595,2595,0
20231115,173900,11016469465,2595,2595,2595,2595,0
20231115,173800,11016469465,2595,2595,2595,2595,0
20231115,173700,11016469465,2595,2595,2595,2595,0
20231115,173600,11016469465,2595,2595,2595,2595,0
20231115,173500,11016469465,2595,2595,2595,2595,0
20231115,173400,11016469465,2595,2595,2595,2595,36974
20231115,173300,11016469465,2595,2595,2595,2595,0
20231115,173200,11016469465,2595,2595,2595,2595,0
20231115,173100,11016469465,2595,2595,2595,2595,0
20231115,173000,11016469465,2595,2595,2595,2595,0
20231115,172900,11016469465,2595,2595,2595,2595,0
20231115,172800,11016469465,2595,2595,2595,2595,0
20231115,172700,11016469465,2595,2595,2595,2595,0
20231115,172600,11016469465,2595,2595,2595,2595,0
20231115,172500,11016469465,2595,2595,2595,2595,0
20231115,172400,11016469465,2595,2595,2595,2595,0
20231115,172300,11016469465,2595,2595,2595,2595,0
20231115,172200,11016469465,2595,2595,2595,2595,0
20231115,172100,11016469465,2595,2595,2595,2595,0
20231115,172000,11016469465,2595,2595,2595,2595,0
20231115,171900,11016469465,2595,2595,2595,2595,0
20231115,171800,11016469465,2595,2595,2595,2595,0
20231115,171700,11016469465,2595,2595,2595,2595,0
20231115,171600,11016469465,2595,2595,2595,2595,0
20231115,171500,11016469465,2595,2595,2595,2595,0
20231115,171400,11016469465,2595,2595,2595,2595,0
20231115,171300,11016469465,2595,2595,2595,2595,0
20231115,171200,11016469465,2595,2595,2595,2595,0
20231115,171100,11016469465,2595,2595,2595,2595,0
20231115,171000,11016469465,2595,2595,2595,2595,0
20231115,170900,11016469465,2595,2595,2595,2595,0
20231115,170800,11016469465,2595,2595,2595,2595,0
20231115,170700,11016469465,2595,2595,2595,2595,0
20231115,170600,11016469465,2595,2595,2595,2595,0
20231115,170500,11016469465,2595,2595,2595,2595,0
20231115,170400,11016469465,2595,2595,2595,2595,36974
20231115,170300,11016469465,2595,2595,2595,2595,0
20231115,170200,11016469465,2595,2595,2595,2595,0
20231115,170100,11016469465,2595,2595,2595,2595,0
20231115,170000,11016469465,2595,2595,2595,2595,0
20231115,165900,11016469465,2595,2595,2595,2595,0
20231115,165800,11016469465,2595,2595,2595,2595,0
20231115,165700,11016469465,2595,2595,2595,2595,0
20231115,165600,11016469465,2595,2595,2595,2595,0
20231115,165500,11016469465,2595,2595,2595,2595,0
20231115,165400,11016469465,2595,2595,2595,2595,0
20231115,165300,11016469465,2595,2595,2595,2595,0
20231115,165200,11016469465,2595,2595,2595,2595,0
20231115,165100,11016469465,2595,2595,2595,2595,0
20231115,165000,11016469465,2595,2595,2595,2595,0
20231115,164900,11016469465,2595,2595,2595,2595,0
20231115,164800,11016469465,2595,2595,2595,2595,0
20231115,164700,11016469465,2595,2595,2595,2595,0
20231115,164600,11016469465,2595,2595,2595,2595,0
20231115,164500,11016469465,2595,2595,2595,2595,0
20231115,164400,11016469465,2595,2595,2595,2595,0
20231115,164300,11016469465,2595,2595,2595,2595,0
20231115,164200,11016469465,2595,2595,2595,2595,0
20231115,164100,11016469465,2595,2595,2595,2595,0
20231115,164000,11016469465,2595,2595,2595,2595,0
20231115,163900,11016469465,2595,2595,2595,2595,0
20231115,163800,11016469465,2595,2595,2595,2595,0
20231115,163700,11016469465,2595,2595,2595,2595,0
20231115,163600,11016469465,2595,2595,2595,2595,0
20231115,163500,11016469465,2595,2595,2595,2595,0
20231115,163400,11016469465,2595,2595,2595,2595,36974
20231115,163300,11016469465,2595,2595,2595,2595,0
20231115,163200,11016469465,2595,2595,2595,2595,0
20231115,163100,11016469465,2595,2595,2595,2595,0
20231115,163000,11016469465,2595,2595,2595,2595,0
20231115,162900,11016469465,2595,2595,2595,2595,0
20231115,162800,11016469465,2595,2595,2595,2595,0
20231115,162700,11016469465,2595,2595,2595,2595,0
20231115,162600,11016469465,2595,2595,2595,2595,0
20231115,162500,11016469465,2595,2595,2595,2595,0
20231115,162400,11016469465,2595,2595,2595,2595,0
20231115,162300,11016469465,2595,2595,2595,2595,0
20231115,162200,11016469465,2595,2595,2595,2595,0
20231115,162100,11016469465,2595,2595,2595,2595,0
20231115,162000,11016469465,2595,2595,2595,2595,0
20231115,161900,11016469465,2595,2595,2595,2595,0
20231115,161800,11016469465,2595,2595,2595,2595,0
20231115,161700,11016469465,2595,2595,2595,2595,0
20231115,161600,11016469465,2595,2595,2595,2595,0
20231115,161500,11016469465,2595,2595,2595,2595,0
20231115,161400,11016469465,2595,2595,2595,2595,0
20231115,161300,11016469465,2595,2595,2595,2595,0
20231115,161200,11016469465,2595,2595,2595,2595,0
20231115,161100,11016469465,2595,2595,2595,2595,0
20231115,161000,11016469465,2595,2595,2595,2595,0
20231115,160900,11016469465,2595,2595,2595,2595,0
20231115,160800,11016469465,2595,2595,2595,2595,0
20231115,160700,11016469465,2595,2595,2595,2595,0
20231115,160600,11016469465,2595,2595,2595,2595,0
20231115,160500,11016469465,2595,2595,2595,2595,0
20231115,160400,11016469465,2595,2595,2595,2595,36974
20231115,160300,11016469465,2595,2595,2595,2595,0
20231115,160200,11016469465,2595,2595,2595,2595,0
20231115,160100,11016469465,2595,2595,2595,2595,0
20231115,160000,11016469465,2595,2595,2595,2595,0
20231115,155900,11016469465,2595,2595,2595,2595,0
20231115,155800,11016469465,2595,2595,2595,2595,0
20231115,155700,11016469465,2595,2595,2595,2595,0
20231115,155600,11016469465,2595,2595,2595,2595,0
20231115,155500,11016469465,2595,2595,2595,2595,0
20231115,155400,11016469465,2595,2595,2595,2595,0
20231115,155300,11016469465,2595,2595,2595,2595,0
20231115,155200,11016469465,2595,2595,2595,2595,0
20231115,155100,11016469465,2595,2595,2595,2595,0
20231115,155000,11016469465,2595,2595,2595,2595,0
20231115,154900,11016469465,2595,2595,2595,2595,0
20231115,154800,11016469465,2595,2595,2595,2595,0
20231115,154700,11016469465,2595,2595,2595,2595,0
20231115,154600,11016469465,2595,2595,2595,2595,0
20231115,154500,11016469465,2595,2595,2595,2595,0
20231115,154400,11016469465,2595,2595,2595,2595,0
20231115,154300,11016469465,2595,2595,2595,2595,0
20231115,154200,11016469465,2595,2595,2595,2595,0
20231115,154100,11016469465,2595,2595,2595,2595,0
20231115,154000,11016469465,2595,2595,2595,2595,0
20231115,153900,11016469465,2595,2595,2595,2595,0
20231115,153800,11016469465,2595,2595,2595,2595,0
20231115,153700,11016469465,2595,2595,2595,2595,0
20231115,153600,11016469465,2595,2595,2595,2595,0
20231115,153500,11016469465,2595,2595,2595,2595,0
20231115,153400,11016469465,2595,2595,2595,2595,36974
20231115,153300,11016469465,2595,2595,2595,2595,0
20231115,153200,11016469465,2595,2595,2595,2595,0
20231115,153100,11016469465,2595,2595,2595,2595,0
20231115,153000,11016469465,2595,2595,2595,2595,36974
20231115,152900,10920521935,2590,2590,2590,2590,0
20231115,152800,10920521935,2590,2590,2590,2590,0
20231115,152700,10920521935,2590,2590,2590,2590,0
20231115,152600,10920521935,2590,2590,2590,2590,0
20231115,152500,10920521935,2590,2590,2590,2590,0
20231115,152400,10920521935,2590,2590,2590,2590,0
20231115,152300,10920521935,2590,2590,2590,2590,0
20231115,152200,10920521935,2590,2590,2590,2590,0
20231115,152100,10920521935,2590,2590,2590,2590,0
20231115,152000,10920521935,2590,2590,2590,2590,0
20231115,151900,10920521935,2590,2585,2590,2580,5397
20231115,151800,10906572010,2580,2585,2590,2580,7421
20231115,151700,10887389550,2585,2585,2590,2585,12064
20231115,151600,10856204105,2585,2585,2590,2580,4256
20231115,151500,10845200935,2590,2590,2590,2580,19577
20231115,151400,10794637520,2585,2590,2590,2585,15091
20231115,151300,10755617195,2590,2590,2590,2585,5429
20231115,151200,10741558720,2590,2590,2595,2585,12412
20231115,151100,10709424355,2595,2595,2595,2590,809
20231115,151000,10707326335,2595,2600,2600,2595,5044
20231115,150900,10694237060,2600,2590,2600,2590,6513
20231115,150800,10677355430,2590,2590,2595,2590,10760
20231115,150700,10649477030,2590,2595,2595,2590,8260
20231115,150600,10628065875,2595,2595,2595,2590,1956
20231115,150500,10622998090,2595,2600,2600,2590,7859
20231115,150400,10602622095,2600,2595,2600,2595,655
20231115,150300,10600920775,2590,2600,2600,2590,15940
20231115,150200,10559611440,2595,2595,2600,2595,3227
20231115,150100,10551237140,2595,2595,2600,2595,1216
20231115,150000,10548081615,2595,2600,2600,2595,3454
20231115,145900,10539116050,2595,2600,2600,2595,1680
20231115,145800,10534756350,2600,2600,2600,2595,2898
20231115,145700,10527230965,2600,2600,2600,2595,500
20231115,145600,10525931015,2600,2595,2600,2595,255
20231115,145500,10525269145,2595,2595,2595,2595,3334
20231115,145400,10516617415,2595,2595,2600,2595,318
20231115,145300,10515792200,2595,2595,2595,2590,6444
20231115,145200,10499083375,2590,2590,2595,2590,6381
20231115,145100,10482555615,2590,2595,2595,2590,2038
20231115,145000,10477270655,2595,2595,2595,2595,1034
20231115,144900,10474587425,2595,2590,2595,2590,229
20231115,144800,10473993310,2590,2590,2595,2590,6993
20231115,144700,10455881285,2590,2590,2595,2590,10063
20231115,144600,10429817755,2590,2590,2595,2590,26556
20231115,144500,10361037200,2595,2590,2595,2590,1538
20231115,144400,10357050610,2595,2590,2595,2590,4318
20231115,144300,10345866220,2590,2595,2595,2590,4538
20231115,144200,10334107140,2595,2595,2595,2590,4143
20231115,144100,10323356120,2595,2595,2595,2590,4728
20231115,144000,10311093700,2595,2600,2600,2590,21336
20231115,143900,10255728600,2595,2595,2600,2595,15832
20231115,143800,10214584400,2600,2600,2600,2595,3211
20231115,143700,10206247935,2600,2600,2600,2600,759
20231115,143600,10204274535,2600,2600,2600,2595,13291
20231115,143500,10169718090,2600,2605,2605,2600,2741
20231115,143400,10162590065,2605,2605,2605,2600,669
20231115,143300,10160847865,2600,2600,2605,2600,3294
20231115,143200,10152282730,2600,2605,2610,2600,5985
20231115,143100,10136670580,2605,2605,2610,2605,2540
20231115,143000,10130048860,2605,2605,2605,2605,4804
20231115,142900,10117534440,2605,2605,2605,2600,1692
20231115,142800,10113126800,2610,2610,2610,2600,2844
20231115,142700,10105719570,2605,2605,2605,2600,2026
20231115,142600,10100442900,2605,2600,2610,2600,1280
20231115,142500,10097108475,2600,2605,2605,2600,4335
20231115,142400,10085830460,2605,2605,2605,2605,510
20231115,142300,10084501910,2605,2600,2605,2600,9391
20231115,142200,10060082935,2600,2605,2605,2600,1953
20231115,142100,10055001385,2605,2600,2605,2600,4663
20231115,142000,10042854705,2605,2605,2605,2605,10424
20231115,141900,10015700185,2610,2610,2610,2605,10143
20231115,141800,9989234680,2615,2605,2615,2605,4093
20231115,141700,9978553190,2610,2615,2615,2610,136
20231115,141600,9978198225,2610,2615,2615,2600,1584
20231115,141500,9974063595,2600,2610,2615,2600,16816
20231115,141400,9930280210,2610,2610,2615,2610,1687
20231115,141300,9925877095,2610,2610,2615,2605,3444
20231115,141200,9916888510,2610,2610,2615,2610,2833
20231115,141100,9909494250,2615,2615,2620,2610,6439
20231115,141000,9892674070,2610,2620,2620,2610,19883
20231115,140900,9840680565,2620,2625,2625,2615,37953
20231115,140800,9741120665,2620,2620,2625,2615,7369
20231115,140700,9721810705,2625,2615,2625,2610,19135
20231115,140600,9671701110,2610,2610,2615,2610,15671
20231115,140500,9630723440,2615,2610,2615,2605,10725
20231115,140400,9602720375,2605,2605,2610,2605,6939
20231115,140300,9584614675,2610,2605,2610,2600,19287
20231115,140200,9534328145,2600,2600,2605,2600,1461
20231115,140100,9530523020,2605,2605,2605,2600,1184
20231115,140000,9527442380,2600,2600,2605,2595,11426
20231115,135900,9497734595,2600,2600,2600,2600,4263
20231115,135800,9486650795,2600,2605,2605,2600,2759
20231115,135700,9479475270,2610,2610,2610,2605,3819
20231115,135600,9469526760,2605,2610,2610,2605,4139
20231115,135500,9458744570,2610,2610,2610,2605,335
20231115,135400,9457871720,2605,2605,2610,2605,3595
20231115,135300,9448506645,2600,2600,2605,2600,4931
20231115,135200,9435686030,2600,2600,2605,2600,4706
20231115,135100,9423448680,2600,2600,2600,2600,3623
20231115,135000,9414028880,2600,2605,2605,2600,3380
20231115,134900,9405240690,2600,2600,2600,2600,10853
20231115,134800,9377022890,2600,2605,2605,2600,448
20231115,134700,9375858025,2605,2600,2605,2600,3155
20231115,134600,9367654515,2605,2605,2610,2605,2090
20231115,134500,9362209915,2605,2605,2605,2605,2102
20231115,134400,9356734205,2605,2605,2605,2605,30
20231115,134300,9356656055,2605,2610,2615,2605,11506
20231115,134200,9326659255,2610,2610,2615,2610,1529
20231115,134100,9322668540,2615,2615,2615,2610,2914
20231115,134000,9315049195,2615,2615,2615,2610,589
20231115,133900,9313511850,2610,2610,2615,2610,7053
20231115,133800,9295101755,2610,2610,2615,2610,3224
20231115,133700,9286686985,2610,2615,2615,2610,1163
20231115,133600,9283651450,2610,2605,2610,2605,13629
20231115,133500,9248080265,2610,2610,2610,2605,879
20231115,133400,9245786145,2610,2605,2610,2605,1588
20231115,133300,9241649315,2605,2605,2610,2605,3820
20231115,133200,9231692200,2605,2605,2610,2605,5129
20231115,133100,9218306145,2610,2610,2610,2605,1908
20231115,133000,9213326270,2605,2605,2610,2605,9881
20231115,132900,9187584760,2605,2610,2610,2605,639
20231115,132800,9185916975,2610,2605,2615,2605,464
20231115,132700,9184706620,2605,2610,2615,2605,4693
20231115,132600,9172465440,2610,2615,2615,2610,6325
20231115,132500,9155949190,2615,2615,2615,2610,769
20231115,132400,9153938365,2615,2615,2620,2615,3723
20231115,132300,9144202650,2615,2620,2620,2615,516
20231115,132200,9142851805,2615,2620,2620,2615,3758
20231115,132100,9133009560,2620,2620,2625,2620,3186
20231115,132000,9124662110,2620,2620,2625,2620,4251
20231115,131900,9113524230,2620,2620,2620,2615,5691
20231115,131800,9098616310,2620,2615,2620,2615,2687
20231115,131700,9091579190,2615,2620,2620,2615,4937
20231115,131600,9078645250,2620,2615,2620,2615,16242
20231115,131500,9036115780,2620,2625,2625,2615,26519
20231115,131400,8966635055,2620,2620,2625,2615,5930
20231115,131300,8951092670,2615,2605,2620,2600,35642
20231115,131200,8857912310,2605,2600,2605,2595,8232
20231115,131100,8836510215,2600,2605,2605,2600,3496
20231115,131000,8827411650,2605,2605,2605,2600,1771
20231115,130900,8822799480,2600,2605,2605,2600,6633
20231115,130800,8805545930,2605,2600,2605,2600,1702
20231115,130700,8801120710,2600,2600,2600,2595,3823
20231115,130600,8791194730,2595,2600,2600,2595,5071
20231115,130500,8778018730,2600,2600,2600,2595,1869
20231115,130400,8773166635,2600,2600,2600,2595,4258
20231115,130300,8762101940,2600,2600,2605,2600,31224
20231115,130200,8680917685,2600,2600,2605,2600,4283
20231115,130100,8669781485,2605,2610,2610,2605,20333
20231115,130000,8616812720,2605,2610,2610,2605,3336
20231115,125900,8608122420,2605,2605,2615,2605,3398
20231115,125800,8599262080,2605,2615,2615,2605,3849
20231115,125700,8589220075,2615,2610,2615,2610,1206
20231115,125600,8586070805,2610,2615,2615,2610,3891
20231115,125500,8575903455,2610,2610,2615,2610,3710
20231115,125400,8566202455,2615,2610,2615,2610,7082
20231115,125300,8547693745,2610,2610,2615,2610,344
20231115,125200,8546795730,2615,2615,2615,2610,4462
20231115,125100,8535130675,2610,2610,2610,2610,2975
20231115,125000,8527365925,2610,2605,2610,2605,4168
20231115,124900,8516491320,2610,2610,2610,2605,3435
20231115,124800,8507543085,2610,2610,2610,2605,2709
20231115,124700,8500483840,2610,2605,2610,2605,2735
20231115,124600,8493351245,2605,2610,2615,2605,41436
20231115,124500,8385174165,2610,2615,2615,2610,10663
20231115,124400,8357340765,2615,2615,2620,2615,1828
20231115,124300,8352560050,2620,2615,2620,2615,4901
20231115,124200,8339743895,2615,2620,2620,2615,3876
20231115,124100,8329606810,2620,2620,2620,2615,3577
20231115,124000,8320239650,2620,2620,2625,2610,30676
20231115,123900,8239918650,2625,2620,2625,2620,5544
20231115,123800,8225376015,2620,2630,2630,2620,24471
20231115,123700,8161254100,2630,2630,2635,2620,44622
20231115,123600,8043949295,2625,2620,2630,2620,8140
20231115,123500,8022575160,2625,2620,2625,2620,10883
20231115,123400,7994040180,2625,2620,2625,2615,25610
20231115,123300,7926888840,2625,2615,2625,2615,7244
20231115,123200,7907900890,2620,2625,2625,2615,23595
20231115,123100,7846059520,2620,2620,2625,2615,8648
20231115,123000,7823394745,2615,2620,2620,2610,5763
20231115,122900,7808305205,2615,2605,2620,2605,12096
20231115,122800,7776714280,2605,2600,2605,2600,8155
20231115,122700,7755470555,2605,2600,2605,2600,8662
20231115,122600,7732944280,2605,2605,2605,2605,2664
20231115,122500,7726004560,2600,2605,2605,2600,1639
20231115,122400,7721740620,2605,2605,2610,2605,3699
20231115,122300,7712104625,2605,2605,2610,2605,9830
20231115,122200,7686495200,2610,2610,2610,2605,8200
20231115,122100,7665130740,2610,2610,2610,2605,2221
20231115,122000,7659338910,2610,2610,2615,2610,12745
20231115,121900,7626074375,2610,2625,2625,2610,3958
20231115,121800,7615737345,2615,2620,2625,2615,5512
20231115,121700,7601296385,2615,2620,2620,2615,4326
20231115,121600,7589969350,2620,2605,2620,2605,9955
20231115,121500,7563971810,2610,2615,2615,2605,16441
20231115,121400,7521079900,2610,2620,2620,2610,26824
20231115,121300,7450943700,2620,2630,2630,2615,25935
20231115,121200,7382894845,2630,2635,2635,2625,67999
20231115,121100,7203900235,2635,2635,2640,2625,140659
20231115,121000,6833518795,2635,2610,2635,2610,84401
20231115,120900,6612052005,2615,2610,2615,2605,21942
20231115,120800,6554774025,2605,2605,2610,2605,9895
20231115,120700,6528954270,2610,2605,2610,2600,12706
20231115,120600,6495842220,2605,2600,2605,2595,10550
20231115,120500,6468400980,2595,2590,2600,2590,15559
20231115,120400,6427975195,2595,2595,2595,2590,3996
20231115,120300,6417616050,2590,2585,2595,2580,11546
20231115,120200,6387738440,2580,2580,2585,2580,4066
20231115,120100,6377248010,2585,2580,2585,2580,725
20231115,120000,6375376425,2585,2585,2585,2580,3186
20231115,115900,6367143645,2580,2585,2585,2580,5201
20231115,115800,6353700245,2585,2585,2590,2585,3126
20231115,115700,6345616815,2585,2590,2590,2585,4176
20231115,115600,6334817385,2590,2590,2595,2585,1630
20231115,115500,6330596715,2590,2590,2595,2585,45690
20231115,115400,6212385060,2590,2590,2595,2590,1334
20231115,115300,6208925630,2590,2590,2595,2590,2154
20231115,115200,6203344020,2590,2595,2595,2590,2541
20231115,115100,6196762510,2595,2590,2595,2590,3560
20231115,115000,6187531145,2590,2595,2600,2590,6752
20231115,114900,6170006950,2600,2600,2600,2595,7538
20231115,114800,6150428685,2600,2605,2605,2600,5165
20231115,114700,6136994565,2600,2600,2605,2600,1280
20231115,114600,6133661450,2600,2605,2605,2600,1120
20231115,114500,6130747525,2605,2605,2605,2600,2656
20231115,114400,6123840650,2605,2600,2605,2600,1675
20231115,114300,6119478135,2600,2595,2605,2595,11912
20231115,114200,6088506765,2595,2600,2600,2595,4769
20231115,114100,6076127175,2595,2595,2600,2595,9787
20231115,114000,6050708945,2595,2600,2600,2595,4380
20231115,113900,6039335960,2600,2595,2600,2595,4121
20231115,113800,6028639030,2600,2595,2600,2595,5989
20231115,113700,6013086020,2595,2595,2600,2595,1513
20231115,113600,6009159725,2595,2590,2600,2590,4964
20231115,113500,5996271300,2590,2595,2595,2590,13319
20231115,113400,5961752765,2595,2605,2605,2595,26756
20231115,113300,5892218980,2600,2605,2610,2600,17120
20231115,113200,5847607015,2610,2610,2615,2605,6778
20231115,113100,5829922495,2610,2615,2615,2605,20958
20231115,113000,5775198690,2615,2615,2625,2610,39216
20231115,112900,5672580925,2625,2605,2625,2605,122741
20231115,112800,5351363555,2610,2600,2610,2595,45301
20231115,112700,5233361125,2595,2595,2600,2590,19979
20231115,112600,5181474205,2600,2595,2600,2590,16777
20231115,112500,5137938025,2590,2590,2595,2590,9139
20231115,112400,5114223800,2595,2595,2595,2585,22733
20231115,112300,5055306670,2590,2585,2595,2585,6771
20231115,112200,5037748535,2595,2585,2595,2580,15639
20231115,112100,4997290365,2585,2580,2585,2580,6689
20231115,112000,4980027010,2575,2575,2575,2575,787
20231115,111900,4978000485,2575,2580,2580,2575,3722
20231115,111800,4968406715,2580,2580,2585,2570,4787
20231115,111700,4956068240,2580,2575,2585,2575,7359
20231115,111600,4937110200,2575,2585,2585,2575,10883
20231115,111500,4909069585,2580,2585,2585,2580,40317
20231115,111400,4805033055,2585,2585,2585,2580,6939
20231115,111300,4787097820,2585,2585,2585,2580,4557
20231115,111200,4775323575,2580,2590,2590,2580,7856
20231115,111100,4755022720,2590,2585,2590,2585,7184
20231115,111000,4736450505,2585,2585,2590,2580,12584
20231115,110900,4703921505,2585,2595,2600,2580,45376
20231115,110800,4586431200,2590,2595,2600,2585,145837
20231115,110700,4207705480,2590,2585,2595,2585,53271
20231115,110600,4069623355,2590,2585,2590,2580,24582
20231115,110500,4006070980,2580,2575,2585,2575,20519
20231115,110400,3953087485,2580,2575,2580,2570,7443
20231115,110300,3933896490,2570,2565,2575,2565,15014
20231115,110200,3895276265,2570,2570,2570,2565,7093
20231115,110100,3877049655,2570,2570,2575,2570,1368
20231115,110000,3873533870,2570,2565,2570,2565,4276
20231115,105900,3862548385,2570,2570,2570,2565,3603
20231115,105800,3853301970,2570,2565,2570,2565,3179
20231115,105700,3845147805,2565,2565,2570,2565,2135
20231115,105600,3839671520,2565,2570,2570,2565,452
20231115,105500,3838510930,2570,2570,2575,2565,10046
20231115,105400,3812682920,2570,2575,2575,2570,585
20231115,105300,3811179265,2575,2575,2575,2570,611
20231115,105200,3809607250,2580,2580,2580,2570,3104
20231115,105100,3801621955,2580,2570,2580,2570,3415
20231115,105000,3792839645,2570,2575,2575,2570,4776
20231115,104900,3780542980,2575,2580,2580,2575,4097
20231115,104800,3769975920,2580,2570,2585,2570,19092
20231115,104700,3720722205,2570,2575,2575,2570,15455
20231115,104600,3680996350,2575,2580,2580,2570,22164
20231115,104500,3623885390,2580,2580,2580,2575,19235
20231115,104400,3574261160,2580,2575,2580,2570,31081
20231115,104300,3494091630,2575,2585,2585,2570,79928
20231115,104200,3287795235,2585,2575,2585,2570,50993
20231115,104100,3156332520,2575,2560,2575,2560,18954
20231115,104000,3107635860,2565,2565,2565,2555,4661
20231115,103900,3095683665,2555,2555,2565,2550,15293
20231115,103800,3056548745,2550,2550,2555,2550,7101
20231115,103700,3038431800,2550,2550,2555,2550,6340
20231115,103600,3022263775,2555,2550,2555,2550,7377
20231115,103500,3003448515,2555,2545,2555,2545,12007
20231115,103400,2972857600,2545,2545,2550,2545,10094
20231115,103300,2947163435,2545,2550,2550,2545,218
20231115,103200,2946607845,2550,2550,2550,2550,2669
20231115,103100,2939801895,2555,2550,2555,2550,1701
20231115,103000,2935464340,2550,2550,2555,2550,1368
20231115,102900,2931975930,2550,2560,2560,2545,60135
20231115,102800,2778702725,2555,2555,2560,2555,11488
20231115,102700,2749342190,2555,2555,2555,2555,579
20231115,102600,2747862845,2555,2555,2560,2555,5016
20231115,102500,2735045325,2555,2555,2560,2555,1418
20231115,102400,2731420985,2560,2560,2560,2555,7692
20231115,102300,2711761675,2560,2565,2565,2560,1384
20231115,102200,2708218575,2565,2555,2565,2555,10191
20231115,102100,2682158560,2555,2560,2560,2555,5624
20231115,102000,2667781680,2560,2560,2560,2560,7527
20231115,101900,2648512560,2565,2565,2565,2560,6241
20231115,101800,2632529400,2565,2565,2570,2565,6297
20231115,101700,2616358055,2565,2565,2565,2560,6893
20231115,101600,2598678185,2560,2560,2560,2560,315
20231115,101500,2597871785,2555,2560,2565,2555,4786
20231115,101400,2585632835,2560,2560,2560,2555,1291
20231115,101300,2582330795,2560,2560,2565,2555,10540
20231115,101200,2555368360,2560,2560,2560,2555,2357
20231115,101100,2549338955,2560,2570,2570,2560,8790
20231115,101000,2526822530,2570,2575,2575,2565,40792
20231115,100900,2421938055,2570,2570,2580,2565,39254
20231115,100800,2320927625,2565,2555,2570,2555,22558
20231115,100700,2263094760,2560,2560,2560,2550,6781
20231115,100600,2245745340,2550,2550,2560,2545,10369
20231115,100500,2219301315,2550,2550,2555,2550,13031
20231115,100400,2186071720,2550,2555,2560,2550,1739
20231115,100300,2181629015,2555,2555,2560,2550,3789
20231115,100200,2171964950,2550,2555,2560,2550,4849
20231115,100100,2159578695,2560,2560,2560,2555,1041
20231115,100000,2156917275,2555,2560,2560,2555,3454
20231115,095900,2148091705,2555,2565,2565,2555,5998
20231115,095800,2132726910,2565,2560,2565,2560,8160
20231115,095700,2111836525,2565,2565,2565,2560,1307
20231115,095600,2108488425,2565,2565,2565,2560,6224
20231115,095500,2092523870,2565,2560,2565,2560,4191
20231115,095400,2081784460,2560,2560,2560,2555,1578
20231115,095300,2077751890,2560,2565,2565,2560,4971
20231115,095200,2065025410,2565,2565,2565,2560,443
20231115,095100,2063889430,2560,2560,2565,2560,4775
20231115,095000,2051665275,2560,2565,2565,2560,1679
20231115,094900,2047366495,2565,2560,2565,2560,7135
20231115,094800,2029090880,2565,2570,2570,2565,4324
20231115,094700,2017999590,2570,2565,2570,2565,2726
20231115,094600,2011006300,2570,2560,2570,2560,12677
20231115,094500,1978494540,2565,2560,2565,2555,3463
20231115,094400,1969628735,2560,2565,2565,2555,2050
20231115,094300,1964378440,2560,2560,2565,2560,9855
20231115,094200,1939125030,2560,2560,2565,2560,2830
20231115,094100,1931880225,2560,2565,2570,2560,3152
20231115,094000,1923798255,2565,2565,2570,2565,2346
20231115,093900,1917780265,2565,2565,2570,2560,15403
20231115,093800,1878289425,2565,2565,2565,2560,5098
20231115,093700,1865237745,2560,2560,2560,2550,16716
20231115,093600,1822537415,2560,2560,2560,2555,13730
20231115,093500,1787389520,2560,2560,2560,2555,3710
20231115,093400,1777909825,2560,2560,2560,2555,8132
20231115,093300,1757099655,2555,2555,2560,2545,9058
20231115,093200,1733986645,2555,2555,2555,2550,3318
20231115,093100,1725522990,2550,2545,2555,2545,12956
20231115,093000,1692495045,2545,2545,2550,2545,10112
20231115,092900,1666758655,2545,2550,2555,2545,36544
20231115,092800,1573575480,2550,2555,2555,2550,3026
20231115,092700,1565855520,2555,2555,2555,2555,3024
20231115,092600,1558129200,2555,2555,2560,2555,8328
20231115,092500,1536838430,2550,2555,2560,2550,6293
20231115,092400,1520761575,2555,2570,2570,2555,10614
20231115,092300,1493596525,2565,2565,2575,2565,9849
20231115,092200,1468296495,2565,2580,2580,2565,25569
20231115,092100,1402577230,2580,2580,2580,2575,12772
20231115,092000,1369655075,2575,2575,2580,2570,6336
20231115,091900,1353347110,2570,2580,2580,2570,8447
20231115,091800,1331575515,2580,2565,2580,2565,45733
20231115,091700,1213966485,2570,2570,2570,2565,4717
20231115,091600,1201862370,2570,2565,2570,2550,22715
20231115,091500,1143597630,2550,2555,2560,2550,38580
20231115,091400,1044926925,2555,2550,2555,2550,11825
20231115,091300,1014734325,2555,2550,2555,2545,13151
20231115,091200,981216615,2545,2550,2550,2545,30527
20231115,091100,903389060,2550,2550,2560,2550,6561
20231115,091000,886650815,2560,2555,2560,2555,29338
20231115,090900,811576620,2555,2555,2560,2550,9187
20231115,090800,788094765,2555,2555,2560,2555,13557
20231115,090700,753456525,2555,2550,2560,2550,13430
20231115,090600,719144470,2550,2555,2560,2550,13623
20231115,090500,684346460,2550,2550,2560,2545,10985
20231115,090400,656328730,2550,2565,2565,2540,48863
20231115,090300,531657435,2565,2545,2575,2540,68617
20231115,090200,356093100,2540,2555,2555,2540,24246
20231115,090100,294321960,2555,2545,2555,2535,29248
20231115,090000,219806885,2545,2550,2560,2540,86245