stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184600,1182255712000,70900,70900,70900,70900,1327198
20231107,184500,1182255712000,70900,70900,70900,70900,0
20231107,184400,1182255712000,70900,70900,70900,70900,0
20231107,184300,1182255712000,70900,70900,70900,70900,0
20231107,184200,1182255712000,70900,70900,70900,70900,0
20231107,184100,1182255712000,70900,70900,70900,70900,0
20231107,184000,1182255712000,70900,70900,70900,70900,0
20231107,183900,1182255712000,70900,70900,70900,70900,0
20231107,183800,1182255712000,70900,70900,70900,70900,0
20231107,183700,1182255712000,70900,70900,70900,70900,0
20231107,183600,1182255712000,70900,70900,70900,70900,0
20231107,183500,1182255712000,70900,70900,70900,70900,0
20231107,183400,1182255712000,70900,70900,70900,70900,0
20231107,183300,1182255712000,70900,70900,70900,70900,0
20231107,183200,1182255712000,70900,70900,70900,70900,0
20231107,183100,1182255712000,70900,70900,70900,70900,0
20231107,183000,1182255712000,70900,70900,70900,70900,0
20231107,182900,1182255712000,70900,70900,70900,70900,0
20231107,182800,1182255712000,70900,70900,70900,70900,0
20231107,182700,1182255712000,70900,70900,70900,70900,0
20231107,182600,1182255712000,70900,70900,70900,70900,0
20231107,182500,1182255712000,70900,70900,70900,70900,0
20231107,182400,1182255712000,70900,70900,70900,70900,0
20231107,182300,1182255712000,70900,70900,70900,70900,0
20231107,182200,1182255712000,70900,70900,70900,70900,0
20231107,182100,1182255712000,70900,70900,70900,70900,0
20231107,182000,1182255712000,70900,70900,70900,70900,0
20231107,181900,1182255712000,70900,70900,70900,70900,0
20231107,181800,1182255712000,70900,70900,70900,70900,0
20231107,181700,1182255712000,70900,70900,70900,70900,0
20231107,181600,1182255712000,70900,70900,70900,70900,1327198
20231107,181500,1182255712000,70900,70900,70900,70900,0
20231107,181400,1182255712000,70900,70900,70900,70900,0
20231107,181300,1182255712000,70900,70900,70900,70900,0
20231107,181200,1182255712000,70900,70900,70900,70900,0
20231107,181100,1182255712000,70900,70900,70900,70900,0
20231107,181000,1182255712000,70900,70900,70900,70900,0
20231107,180900,1182255712000,70900,70900,70900,70900,0
20231107,180800,1182255712000,70900,70900,70900,70900,0
20231107,180700,1182255712000,70900,70900,70900,70900,0
20231107,180600,1182255712000,70900,70900,70900,70900,0
20231107,180500,1182255712000,70900,70900,70900,70900,0
20231107,180400,1182255712000,70900,70900,70900,70900,0
20231107,180300,1182255712000,70900,70900,70900,70900,0
20231107,180200,1182255712000,70900,70900,70900,70900,0
20231107,180100,1182255712000,70900,70900,70900,70900,0
20231107,180000,1182255712000,70900,70900,70900,70900,0
20231107,175900,1182255712000,70900,70900,70900,70900,0
20231107,175800,1182255712000,70900,70900,70900,70900,0
20231107,175700,1182255712000,70900,70900,70900,70900,0
20231107,175600,1182255712000,70900,70900,70900,70900,0
20231107,175500,1182255712000,70900,70900,70900,70900,0
20231107,175400,1182255712000,70900,70900,70900,70900,0
20231107,175300,1182255712000,70900,70900,70900,70900,0
20231107,175200,1182255712000,70900,70900,70900,70900,0
20231107,175100,1182255712000,70900,70900,70900,70900,0
20231107,175000,1182255712000,70900,70900,70900,70900,0
20231107,174900,1182255712000,70900,70900,70900,70900,0
20231107,174800,1182255712000,70900,70900,70900,70900,0
20231107,174700,1182255712000,70900,70900,70900,70900,0
20231107,174600,1182255712000,70900,70900,70900,70900,1327198
20231107,174500,1182255712000,70900,70900,70900,70900,0
20231107,174400,1182255712000,70900,70900,70900,70900,0
20231107,174300,1182255712000,70900,70900,70900,70900,0
20231107,174200,1182255712000,70900,70900,70900,70900,0
20231107,174100,1182255712000,70900,70900,70900,70900,0
20231107,174000,1182255712000,70900,70900,70900,70900,0
20231107,173900,1182255712000,70900,70900,70900,70900,0
20231107,173800,1182255712000,70900,70900,70900,70900,0
20231107,173700,1182255712000,70900,70900,70900,70900,0
20231107,173600,1182255712000,70900,70900,70900,70900,0
20231107,173500,1182255712000,70900,70900,70900,70900,0
20231107,173400,1182255712000,70900,70900,70900,70900,0
20231107,173300,1182255712000,70900,70900,70900,70900,0
20231107,173200,1182255712000,70900,70900,70900,70900,0
20231107,173100,1182255712000,70900,70900,70900,70900,0
20231107,173000,1182255712000,70900,70900,70900,70900,0
20231107,172900,1182255712000,70900,70900,70900,70900,0
20231107,172800,1182255712000,70900,70900,70900,70900,0
20231107,172700,1182255712000,70900,70900,70900,70900,0
20231107,172600,1182255712000,70900,70900,70900,70900,0
20231107,172500,1182255712000,70900,70900,70900,70900,0
20231107,172400,1182255712000,70900,70900,70900,70900,0
20231107,172300,1182255712000,70900,70900,70900,70900,0
20231107,172200,1182255712000,70900,70900,70900,70900,0
20231107,172100,1182255712000,70900,70900,70900,70900,0
20231107,172000,1182255712000,70900,70900,70900,70900,0
20231107,171900,1182255712000,70900,70900,70900,70900,0
20231107,171800,1182255712000,70900,70900,70900,70900,0
20231107,171700,1182255712000,70900,70900,70900,70900,0
20231107,171600,1182255712000,70900,70900,70900,70900,1327198
20231107,171500,1182255712000,70900,70900,70900,70900,0
20231107,171400,1182255712000,70900,70900,70900,70900,0
20231107,171300,1182255712000,70900,70900,70900,70900,0
20231107,171200,1182255712000,70900,70900,70900,70900,0
20231107,171100,1182255712000,70900,70900,70900,70900,0
20231107,171000,1182255712000,70900,70900,70900,70900,0
20231107,170900,1182255712000,70900,70900,70900,70900,0
20231107,170800,1182255712000,70900,70900,70900,70900,0
20231107,170700,1182255712000,70900,70900,70900,70900,0
20231107,170600,1182255712000,70900,70900,70900,70900,0
20231107,170500,1182255712000,70900,70900,70900,70900,0
20231107,170400,1182255712000,70900,70900,70900,70900,0
20231107,170300,1182255712000,70900,70900,70900,70900,0
20231107,170200,1182255712000,70900,70900,70900,70900,0
20231107,170100,1182255712000,70900,70900,70900,70900,0
20231107,170000,1182255712000,70900,70900,70900,70900,0
20231107,165900,1182255712000,70900,70900,70900,70900,0
20231107,165800,1182255712000,70900,70900,70900,70900,0
20231107,165700,1182255712000,70900,70900,70900,70900,0
20231107,165600,1182255712000,70900,70900,70900,70900,0
20231107,165500,1182255712000,70900,70900,70900,70900,0
20231107,165400,1182255712000,70900,70900,70900,70900,0
20231107,165300,1182255712000,70900,70900,70900,70900,0
20231107,165200,1182255712000,70900,70900,70900,70900,0
20231107,165100,1182255712000,70900,70900,70900,70900,0
20231107,165000,1182255712000,70900,70900,70900,70900,0
20231107,164900,1182255712000,70900,70900,70900,70900,0
20231107,164800,1182255712000,70900,70900,70900,70900,0
20231107,164700,1182255712000,70900,70900,70900,70900,0
20231107,164600,1182255712000,70900,70900,70900,70900,1327198
20231107,164500,1182255712000,70900,70900,70900,70900,0
20231107,164400,1182255712000,70900,70900,70900,70900,0
20231107,164300,1182255712000,70900,70900,70900,70900,0
20231107,164200,1182255712000,70900,70900,70900,70900,0
20231107,164100,1182255712000,70900,70900,70900,70900,0
20231107,164000,1182255712000,70900,70900,70900,70900,0
20231107,163900,1182255712000,70900,70900,70900,70900,0
20231107,163800,1182255712000,70900,70900,70900,70900,0
20231107,163700,1182255712000,70900,70900,70900,70900,0
20231107,163600,1182255712000,70900,70900,70900,70900,0
20231107,163500,1182255712000,70900,70900,70900,70900,0
20231107,163400,1182255712000,70900,70900,70900,70900,0
20231107,163300,1182255712000,70900,70900,70900,70900,0
20231107,163200,1182255712000,70900,70900,70900,70900,0
20231107,163100,1182255712000,70900,70900,70900,70900,0
20231107,163000,1182255712000,70900,70900,70900,70900,0
20231107,162900,1182255712000,70900,70900,70900,70900,0
20231107,162800,1182255712000,70900,70900,70900,70900,0
20231107,162700,1182255712000,70900,70900,70900,70900,0
20231107,162600,1182255712000,70900,70900,70900,70900,0
20231107,162500,1182255712000,70900,70900,70900,70900,0
20231107,162400,1182255712000,70900,70900,70900,70900,0
20231107,162300,1182255712000,70900,70900,70900,70900,0
20231107,162200,1182255712000,70900,70900,70900,70900,0
20231107,162100,1182255712000,70900,70900,70900,70900,0
20231107,162000,1182255712000,70900,70900,70900,70900,0
20231107,161900,1182255712000,70900,70900,70900,70900,0
20231107,161800,1182255712000,70900,70900,70900,70900,0
20231107,161700,1182255712000,70900,70900,70900,70900,0
20231107,161600,1182255712000,70900,70900,70900,70900,1327198
20231107,161500,1182255712000,70900,70900,70900,70900,0
20231107,161400,1182255712000,70900,70900,70900,70900,0
20231107,161300,1182255712000,70900,70900,70900,70900,0
20231107,161200,1182255712000,70900,70900,70900,70900,0
20231107,161100,1182255712000,70900,70900,70900,70900,0
20231107,161000,1182255712000,70900,70900,70900,70900,0
20231107,160900,1182255712000,70900,70900,70900,70900,0
20231107,160800,1182255712000,70900,70900,70900,70900,0
20231107,160700,1182255712000,70900,70900,70900,70900,0
20231107,160600,1182255712000,70900,70900,70900,70900,0
20231107,160500,1182255712000,70900,70900,70900,70900,0
20231107,160400,1182255712000,70900,70900,70900,70900,0
20231107,160300,1182255712000,70900,70900,70900,70900,0
20231107,160200,1182255712000,70900,70900,70900,70900,0
20231107,160100,1182255712000,70900,70900,70900,70900,0
20231107,160000,1182255712000,70900,70900,70900,70900,0
20231107,155900,1182255712000,70900,70900,70900,70900,0
20231107,155800,1182255712000,70900,70900,70900,70900,0
20231107,155700,1182255712000,70900,70900,70900,70900,0
20231107,155600,1182255712000,70900,70900,70900,70900,0
20231107,155500,1182255712000,70900,70900,70900,70900,0
20231107,155400,1182255712000,70900,70900,70900,70900,0
20231107,155300,1182255712000,70900,70900,70900,70900,0
20231107,155200,1182255712000,70900,70900,70900,70900,0
20231107,155100,1182255712000,70900,70900,70900,70900,0
20231107,155000,1182255712000,70900,70900,70900,70900,0
20231107,154900,1182255712000,70900,70900,70900,70900,0
20231107,154800,1182255712000,70900,70900,70900,70900,0
20231107,154700,1182255712000,70900,70900,70900,70900,0
20231107,154600,1182255712000,70900,70900,70900,70900,1327198
20231107,154500,1182255712000,70900,70900,70900,70900,0
20231107,154400,1182255712000,70900,70900,70900,70900,0
20231107,154300,1182255712000,70900,70900,70900,70900,0
20231107,154200,1182255712000,70900,70900,70900,70900,0
20231107,154100,1182255712000,70900,70900,70900,70900,0
20231107,154000,1182255712000,70900,70900,70900,70900,0
20231107,153900,1182255712000,70900,70900,70900,70900,0
20231107,153800,1182255712000,70900,70900,70900,70900,0
20231107,153700,1182255712000,70900,70900,70900,70900,0
20231107,153600,1182255712000,70900,70900,70900,70900,0
20231107,153500,1182255712000,70900,70900,70900,70900,0
20231107,153400,1182255712000,70900,70900,70900,70900,0
20231107,153300,1182255712000,70900,70900,70900,70900,0
20231107,153200,1182255712000,70900,70900,70900,70900,0
20231107,153100,1182255712000,70900,70900,70900,70900,0
20231107,153000,1182255712000,70900,70900,70900,70900,1327198
20231107,152900,1088157373800,70500,70500,70500,70500,0
20231107,152800,1088157373800,70500,70500,70500,70500,0
20231107,152700,1088157373800,70500,70500,70500,70500,0
20231107,152600,1088157373800,70500,70500,70500,70500,0
20231107,152500,1088157373800,70500,70500,70500,70500,0
20231107,152400,1088157373800,70500,70500,70500,70500,0
20231107,152300,1088157373800,70500,70500,70500,70500,0
20231107,152200,1088157373800,70500,70500,70500,70500,0
20231107,152100,1088157373800,70500,70500,70500,70500,0
20231107,152000,1088157373800,70500,70500,70500,70500,0
20231107,151900,1088157373800,70500,70600,70600,70500,22132
20231107,151800,1086595365600,70600,70600,70700,70500,26146
20231107,151700,1084748899500,70600,70700,70700,70600,38174
20231107,151600,1082052847800,70700,70500,70700,70500,118554
20231107,151500,1073682039700,70600,70600,70600,70500,35335
20231107,151400,1071188336400,70500,70500,70600,70500,38061
20231107,151300,1068503065300,70500,70400,70600,70400,117672
20231107,151200,1060205924400,70500,70400,70500,70400,73271
20231107,151100,1055041889100,70500,70500,70500,70400,16813
20231107,151000,1053857361500,70500,70500,70500,70400,24820
20231107,150900,1052108677600,70400,70500,70500,70400,18449
20231107,150800,1050808971000,70500,70400,70500,70400,15604
20231107,150700,1049709526100,70400,70500,70500,70400,19504
20231107,150600,1048335376200,70400,70400,70500,70400,17616
20231107,150500,1047094091900,70400,70500,70500,70400,49346
20231107,150400,1043616032300,70500,70500,70500,70400,10732
20231107,150300,1042859921200,70400,70500,70500,70400,24872
20231107,150200,1041108085600,70500,70400,70500,70400,14064
20231107,150100,1040117010500,70400,70400,70500,70400,33927
20231107,150000,1037727768900,70500,70300,70500,70300,58507
20231107,145900,1033608486900,70300,70300,70400,70300,10309
20231107,145800,1032883173300,70400,70300,70400,70300,8899
20231107,145700,1032257037200,70300,70400,70500,70300,82492
20231107,145600,1026449490700,70500,70500,70500,70400,18911
20231107,145500,1025117382800,70400,70400,70500,70400,11784
20231107,145400,1024287260500,70400,70300,70500,70300,52639
20231107,145300,1020581089600,70400,70300,70500,70300,35394
20231107,145200,1018089580300,70400,70400,70500,70300,78280
20231107,145100,1012578340800,70300,70300,70400,70300,10244
20231107,145000,1011857633900,70300,70300,70400,70200,95917
20231107,144900,1005114591800,70300,70300,70300,70200,10153
20231107,144800,1004401126600,70300,70200,70300,70200,49952
20231107,144700,1000889843300,70200,70400,70400,70200,164695
20231107,144600,989311493100,70400,70300,70400,70300,9936
20231107,144500,988612207600,70400,70400,70400,70300,11301
20231107,144400,987816947800,70400,70400,70400,70300,10344
20231107,144300,987088981500,70400,70400,70400,70300,10194
20231107,144200,986371512400,70300,70300,70400,70300,38909
20231107,144100,983632592100,70300,70300,70400,70300,12426
20231107,144000,982758201000,70300,70300,70400,70300,25252
20231107,143900,980982153800,70300,70400,70500,70300,23702
20231107,143800,979313728400,70500,70300,70500,70300,107905
20231107,143700,971717314900,70400,70200,70400,70200,39151
20231107,143600,968964810000,70200,70300,70400,70200,12909
20231107,143500,968057540200,70300,70200,70400,70200,72675
20231107,143400,962948702500,70200,70300,70300,70200,13315
20231107,143300,962013038300,70200,70200,70300,70200,12972
20231107,143200,961101493100,70300,70300,70300,70200,72699
20231107,143100,955991198200,70300,70100,70300,70100,126219
20231107,143000,947130623600,70100,70000,70200,70000,284846
20231107,142900,927163362900,70100,70000,70100,70000,8766
20231107,142800,926549491600,70000,70000,70100,70000,11045
20231107,142700,925775985500,70000,70100,70100,70000,13349
20231107,142600,924841095800,70000,70000,70100,70000,17125
20231107,142500,923642080600,70100,70000,70100,70000,11804
20231107,142400,922815645500,70100,70000,70100,70000,16828
20231107,142300,921636588400,70100,70100,70200,70000,193991
20231107,142200,908037774300,70100,70100,70200,70100,8167
20231107,142100,907465037000,70100,70200,70200,70100,13936
20231107,142000,906487930900,70100,70200,70200,70100,14189
20231107,141900,905493028200,70100,70200,70200,70100,6088
20231107,141800,905065989000,70100,70100,70200,70100,5577
20231107,141700,904674918300,70100,70200,70200,70100,13852
20231107,141600,903703556500,70100,70100,70200,70100,5200
20231107,141500,903338779500,70100,70100,70200,70100,35071
20231107,141400,900876989700,70100,70100,70200,70100,6420
20231107,141300,900426691100,70100,70200,70200,70100,9635
20231107,141200,899750612500,70100,70200,70200,70100,15251
20231107,141100,898680168500,70100,70100,70200,70100,5570
20231107,141000,898289423800,70100,70200,70300,70100,110420
20231107,140900,890538299300,70100,70100,70200,70100,8117
20231107,140800,889968717200,70100,70200,70200,70100,7388
20231107,140700,889450385600,70100,70100,70200,70100,9100
20231107,140600,888812027300,70100,70200,70200,70100,8071
20231107,140500,888245673400,70200,70200,70200,70100,14206
20231107,140400,887248667600,70100,70100,70200,70100,10683
20231107,140300,886499162400,70100,70200,70200,70100,8927
20231107,140200,885872703400,70100,70200,70200,70100,8473
20231107,140100,885278196700,70200,70200,70300,70100,30826
20231107,140000,883114206200,70200,70200,70300,70100,323032
20231107,135900,860437652700,70100,70100,70200,70100,7076
20231107,135800,859941326000,70100,70100,70200,70100,4432
20231107,135700,859630466100,70200,70100,70200,70100,4714
20231107,135600,859299851800,70100,70100,70200,70100,5777
20231107,135500,858894692300,70100,70100,70200,70000,59334
20231107,135400,854735418400,70100,70100,70200,70100,8312
20231107,135300,854152628700,70200,70100,70200,70000,331499
20231107,135200,830916736300,70100,70100,70200,70100,8662
20231107,135100,830309194200,70100,70100,70200,70100,10491
20231107,135000,829573485600,70100,70100,70200,70100,11848
20231107,134900,828742478000,70100,70100,70200,70100,8875
20231107,134800,828120039000,70100,70100,70200,70100,24296
20231107,134700,826416616600,70100,70100,70200,70100,9891
20231107,134600,825722987200,70100,70100,70200,70100,25106
20231107,134500,823962732000,70100,70100,70200,70100,13011
20231107,134400,823049899900,70100,70100,70200,70100,12345
20231107,134300,822184026800,70200,70200,70200,70100,9386
20231107,134200,821525785500,70100,70100,70200,70100,6013
20231107,134100,821104057000,70100,70100,70200,70100,10091
20231107,134000,820396377200,70200,70100,70200,70100,13407
20231107,133900,819456366500,70100,70100,70200,70100,16745
20231107,133800,818282291500,70200,70100,70200,70100,29629
20231107,133700,816205101400,70100,70200,70200,70100,7646
20231107,133600,815668771100,70200,70100,70200,70100,6331
20231107,133500,815224698700,70100,70100,70200,70100,5476
20231107,133400,814840661500,70200,70200,70200,70100,11710
20231107,133300,814019434900,70200,70100,70200,70100,6039
20231107,133200,813595821800,70200,70200,70200,70100,19922
20231107,133100,812199102300,70100,70100,70200,70100,8933
20231107,133000,811572692200,70100,70100,70200,70100,8499
20231107,132900,810976541600,70100,70200,70200,70100,7200
20231107,132800,810471445600,70100,70200,70200,70100,5202
20231107,132700,810106601000,70200,70200,70300,70100,5514
20231107,132600,809719657500,70200,70200,70300,70100,80745
20231107,132500,804051411900,70200,70100,70200,70100,66924
20231107,132400,799353644200,70100,70200,70300,70100,49785
20231107,132300,795858875900,70200,70200,70300,70100,25401
20231107,132200,794075739500,70200,70200,70200,70100,6414
20231107,132100,793625753700,70100,70200,70200,70100,28088
20231107,132000,791654388800,70300,70100,70300,70100,73844
20231107,131900,786470558800,70100,70200,70200,70100,6667
20231107,131800,786002903300,70100,70100,70200,70100,6653
20231107,131700,785536179900,70100,70200,70200,70100,5014
20231107,131600,785184526500,70100,70100,70200,70100,9055
20231107,131500,784549378000,70200,70100,70200,70100,5300
20231107,131400,784177586200,70100,70100,70200,70100,5036
20231107,131300,783824435500,70100,70200,70200,70100,7967
20231107,131200,783265638100,70100,70100,70200,70100,18986
20231107,131100,781933126300,70100,70200,70200,70100,5223
20231107,131000,781566858100,70100,70200,70200,70100,5753
20231107,130900,781163363600,70200,70100,70200,70100,8029
20231107,130800,780600266700,70100,70100,70200,70100,4360
20231107,130700,780294429600,70100,70100,70300,70100,95530
20231107,130600,773588316400,70100,70200,70200,70100,7413
20231107,130500,773068407200,70100,70100,70200,70100,5809
20231107,130400,772660924500,70200,70300,70400,70100,308309
20231107,130300,751010226900,70300,70300,70400,70300,10604
20231107,130200,750264498600,70300,70200,70400,70200,83547
20231107,130100,744391322300,70200,70200,70300,70200,24477
20231107,130000,742670852500,70300,70200,70300,70200,4716
20231107,125900,742339537800,70200,70200,70300,70200,7713
20231107,125800,741797716300,70200,70200,70300,70200,5701
20231107,125700,741397196500,70200,70200,70300,70200,5567
20231107,125600,741006096100,70200,70200,70300,70200,3799
20231107,125500,740739231700,70300,70200,70300,70200,8943
20231107,125400,740111092300,70200,70200,70300,70200,51315
20231107,125300,736508483000,70300,70300,70300,70200,4489
20231107,125200,736193115200,70300,70200,70300,70200,141191
20231107,125100,726267837700,70300,70300,70300,70200,11577
20231107,125000,725454287600,70300,70200,70300,70200,4472
20231107,124900,725140074300,70200,70200,70300,70200,5990
20231107,124800,724719456100,70200,70200,70300,70200,4841
20231107,124700,724379535000,70200,70200,70300,70200,3518
20231107,124600,724132417800,70200,70200,70300,70200,17143
20231107,124500,722928925100,70200,70200,70300,70200,5515
20231107,124400,722541685400,70200,70200,70300,70200,5116
20231107,124300,722182461700,70200,70200,70300,70200,24499
20231107,124200,720462503100,70200,70200,70300,70200,8446
20231107,124100,719869503000,70200,70200,70300,70200,6007
20231107,124000,719447791600,70300,70200,70300,70200,4355
20231107,123900,719141799900,70200,70300,70400,70200,83149
20231107,123800,713296674900,70300,70300,70400,70300,3536
20231107,123700,713048040200,70300,70300,70400,70300,2032
20231107,123600,712905107800,70400,70300,70400,70300,3595
20231107,123500,712652150300,70300,70300,70500,70300,44556
20231107,123400,709515549000,70400,70300,70500,70300,67112
20231107,123300,704790814400,70400,70200,70400,70200,237955
20231107,123200,688058186600,70200,70200,70300,70200,3919
20231107,123100,687782892500,70200,70100,70300,70100,198997
20231107,123000,673813287100,70100,70100,70200,70100,6371
20231107,122900,673366454800,70100,70200,70200,70100,4479
20231107,122800,673052339400,70100,70100,70200,70100,4293
20231107,122700,672751293600,70200,70100,70200,70100,4656
20231107,122600,672424713100,70200,70200,70200,70100,4712
20231107,122500,672094315800,70100,70100,70200,70100,5485
20231107,122400,671709578300,70100,70200,70200,70100,22698
20231107,122300,670116395600,70100,70200,70200,70100,15138
20231107,122200,669055110000,70100,70100,70200,70100,8262
20231107,122100,668475784800,70100,70100,70200,70100,4769
20231107,122000,668141394800,70100,70100,70200,70100,5602
20231107,121900,667748609300,70100,70200,70200,70100,7825
20231107,121800,667199551500,70100,70200,70200,70100,93946
20231107,121700,660604936500,70300,70200,70300,70200,17660
20231107,121600,659364994400,70200,70200,70300,70200,7466
20231107,121500,658840832600,70200,70200,70300,70200,6459
20231107,121400,658387200200,70200,70200,70300,70200,5495
20231107,121300,658001357500,70200,70200,70300,70200,9875
20231107,121200,657308060400,70200,70200,70300,70200,21335
20231107,121100,655810109800,70300,70200,70300,70200,6162
20231107,121000,655377366300,70300,70200,70300,70200,3825
20231107,120900,655108757800,70200,70200,70300,70200,5425
20231107,120800,654727770200,70300,70300,70300,70200,4995
20231107,120700,654376948800,70200,70200,70300,70200,5078
20231107,120600,654020363800,70200,70200,70300,70200,8648
20231107,120500,653413207900,70200,70200,70300,70200,5305
20231107,120400,653040619700,70200,70200,70300,70200,8520
20231107,120300,652442397700,70200,70200,70300,70200,10906
20231107,120200,651676753700,70200,70200,70300,70200,4455
20231107,120100,651363866400,70200,70200,70300,70200,13323
20231107,120000,650428485100,70200,70200,70300,70200,5820
20231107,115900,650019765600,70200,70300,70300,70200,2932
20231107,115800,649813914700,70300,70300,70300,70200,3300
20231107,115700,649582152600,70200,70300,70300,70200,5238
20231107,115600,649214288500,70200,70300,70300,70200,12190
20231107,115500,648358525700,70200,70300,70300,70200,3691
20231107,115400,648099287300,70200,70300,70300,70200,105455
20231107,115300,640696218500,70300,70300,70400,70200,105533
20231107,115200,633277351700,70400,70400,70400,70300,18356
20231107,115100,631986826800,70300,70300,70400,70300,8035
20231107,115000,631421829000,70300,70300,70400,70300,7038
20231107,114900,630926859400,70300,70400,70400,70300,4004
20231107,114800,630645251100,70400,70400,70500,70300,28152
20231107,114700,628663403300,70400,70400,70500,70400,5740
20231107,114600,628259198400,70400,70400,70500,70400,12268
20231107,114500,627395479900,70500,70500,70500,70400,10875
20231107,114400,626629687200,70400,70400,70500,70400,28780
20231107,114300,624603499100,70500,70500,70500,70400,3414
20231107,114200,624363032300,70400,70400,70500,70400,5690
20231107,114100,623962213700,70400,70400,70500,70400,21173
20231107,114000,622471616600,70500,70400,70500,70400,25250
20231107,113900,620693945700,70400,70400,70500,70400,11752
20231107,113800,619866396600,70400,70500,70500,70300,64085
20231107,113700,615354768800,70400,70300,70500,70300,170335
20231107,113600,603363327600,70300,70300,70400,70300,7064
20231107,113500,602866594600,70300,70300,70400,70300,5836
20231107,113400,602456129400,70300,70400,70400,70300,21551
20231107,113300,600941057500,70400,70300,70400,70300,4610
20231107,113200,600616851100,70300,70300,70400,70300,12565
20231107,113100,599733336700,70400,70300,70400,70300,3014
20231107,113000,599521446200,70400,70300,70400,70300,3498
20231107,112900,599275488800,70300,70300,70400,70300,3854
20231107,112800,599004413300,70300,70300,70400,70300,3403
20231107,112700,598765128000,70300,70300,70400,70300,3212
20231107,112600,598539235000,70300,70300,70400,70300,4246
20231107,112500,598240647600,70300,70300,70400,70300,4215
20231107,112400,597944255500,70300,70300,70400,70300,82495
20231107,112300,592144787100,70300,70400,70400,70300,38172
20231107,112200,589461278600,70400,70300,70400,70300,5613
20231107,112100,589066507400,70300,70300,70400,70200,63463
20231107,112000,584605861000,70200,70300,70400,70200,137263
20231107,111900,574956168400,70300,70300,70400,70300,9061
20231107,111800,574318831900,70300,70300,70400,70300,7955
20231107,111700,573759443900,70300,70300,70400,70300,9312
20231107,111600,573104718000,70300,70400,70400,70300,5563
20231107,111500,572713423200,70300,70300,70400,70300,8537
20231107,111400,572113155200,70300,70300,70400,70300,7026
20231107,111300,571619130800,70300,70300,70400,70300,5299
20231107,111200,571246558400,70300,70300,70400,70300,8809
20231107,111100,570627216900,70300,70300,70400,70300,120056
20231107,111000,562187170900,70300,70400,70400,70300,6962
20231107,110900,561697469200,70400,70300,70400,70300,6523
20231107,110800,561238828100,70300,70300,70400,70300,11252
20231107,110700,560447647400,70300,70300,70400,70300,4815
20231107,110600,560108965700,70400,70400,70400,70300,7781
20231107,110500,559561802300,70400,70300,70400,70300,3278
20231107,110400,559331333700,70300,70300,70400,70300,8557
20231107,110300,558729599200,70400,70400,70400,70300,4293
20231107,110200,558427556900,70300,70300,70400,70300,3921
20231107,110100,558151820300,70300,70300,70400,70300,3185
20231107,110000,557927770700,70400,70300,70400,70300,12584
20231107,105900,557042021200,70300,70400,70500,70300,75031
20231107,105800,551759887800,70400,70400,70400,70300,7189
20231107,105700,551254230100,70300,70300,70400,70300,5084
20231107,105600,550896608300,70300,70400,70400,70300,7208
20231107,105500,550389596400,70300,70400,70500,70300,32006
20231107,105400,548136310800,70400,70300,70500,70300,111432
20231107,105300,540291506900,70400,70400,70500,70300,64630
20231107,105200,535741470300,70400,70400,70500,70400,2297
20231107,105100,535579676500,70500,70400,70500,70400,4027
20231107,105000,535295920100,70400,70500,70600,70400,88751
20231107,104900,529039157400,70600,70500,70600,70500,17001
20231107,104800,527840383300,70500,70500,70600,70500,1795
20231107,104700,527713720900,70500,70600,70600,70500,43905
20231107,104600,524614260700,70600,70700,70700,70500,41187
20231107,104500,521706391800,70600,70500,70700,70500,104524
20231107,104400,514327294000,70600,70600,70700,70500,94877
20231107,104300,507629837400,70500,70500,70600,70400,26914
20231107,104200,505732307800,70500,70400,70600,70400,128203
20231107,104100,496693644200,70500,70300,70500,70300,79878
20231107,104000,491070046500,70400,70300,70400,70300,6664
20231107,103900,490601462600,70300,70300,70400,70300,5568
20231107,103800,490209862700,70300,70300,70400,70300,14898
20231107,103700,489162234100,70300,70300,70400,70300,5812
20231107,103600,488753465100,70300,70300,70400,70300,16731
20231107,103500,487577111000,70300,70300,70400,70300,50929
20231107,103400,483996647000,70300,70300,70400,70300,5543
20231107,103300,483606913700,70300,70300,70400,70300,8176
20231107,103200,483031940200,70300,70300,70400,70300,6520
20231107,103100,482573382800,70300,70200,70400,70200,8921
20231107,103000,481946126500,70200,70400,70400,70200,36058
20231107,102900,479411372600,70300,70400,70400,70300,5035
20231107,102800,479057198300,70300,70300,70400,70200,22277
20231107,102700,477491178500,70300,70200,70400,70200,80268
20231107,102600,471849246700,70200,70300,70400,70200,61970
20231107,102500,467492751000,70300,70300,70400,70300,14829
20231107,102400,466449770300,70300,70400,70400,70300,7414
20231107,102300,465928429800,70300,70200,70400,70200,21360
20231107,102200,464426799500,70300,70300,70400,70200,59094
20231107,102100,460272460000,70300,70300,70400,70300,10460
20231107,102000,459536932000,70300,70300,70400,70300,6847
20231107,101900,459055434100,70300,70400,70400,70300,4446
20231107,101800,458742809400,70300,70300,70400,70200,88765
20231107,101700,452502564700,70300,70200,70400,70200,92434
20231107,101600,446004650500,70200,70200,70300,70200,12927
20231107,101500,445096725600,70300,70300,70300,70200,13088
20231107,101400,444177611700,70200,70200,70300,70200,22236
20231107,101300,442616138300,70200,70200,70300,70200,9340
20231107,101200,441960253700,70200,70200,70300,70200,22634
20231107,101100,440369733200,70200,70300,70400,70200,30954
20231107,101000,438193546200,70300,70300,70400,70200,38143
20231107,100900,435512367000,70300,70300,70400,70200,140759
20231107,100800,425617611100,70300,70300,70400,70300,8344
20231107,100700,425030846900,70300,70300,70400,70300,7270
20231107,100600,424519539600,70300,70400,70500,70300,48423
20231107,100500,421110913900,70400,70300,70500,70300,35028
20231107,100400,418645199900,70300,70500,70500,70300,52468
20231107,100300,414951543900,70500,70500,70500,70400,6861
20231107,100200,414468296200,70400,70500,70500,70400,4228
20231107,100100,414170535000,70400,70400,70500,70400,13552
20231107,100000,413216387500,70400,70500,70500,70400,58374
20231107,095900,409106443500,70400,70400,70500,70300,64878
20231107,095800,404538436500,70400,70300,70500,70300,37451
20231107,095700,401901272000,70400,70400,70400,70300,19812
20231107,095600,400507344000,70300,70500,70500,70300,55402
20231107,095500,396608901200,70400,70300,70500,70300,61703
20231107,095400,392265604500,70300,70300,70400,70300,20291
20231107,095300,390838403500,70300,70400,70500,70300,92621
20231107,095200,384317477600,70400,70400,70500,70300,72755
20231107,095100,379196569300,70400,70500,70500,70400,125354
20231107,095000,370370139600,70400,70500,70500,70400,28524
20231107,094900,368360707600,70500,70400,70500,70400,17594
20231107,094800,367121353400,70500,70600,70700,70400,182025
20231107,094700,354279967000,70700,70700,70800,70600,83823
20231107,094600,348354843000,70600,70700,70700,70600,11159
20231107,094500,347566501600,70600,70700,70800,70600,88144
20231107,094400,341333452100,70800,70800,70800,70700,51722
20231107,094300,337675881500,70800,70800,70800,70700,18952
20231107,094200,336334751000,70700,70700,70800,70700,31720
20231107,094100,334091695600,70700,70800,70800,70600,258273
20231107,094000,315831202100,70800,70700,70800,70600,66781
20231107,093900,311108950200,70600,70600,70700,70600,10123
20231107,093800,310393766000,70700,70700,70800,70600,160810
20231107,093700,299024698900,70700,70700,70700,70600,25228
20231107,093600,297241861000,70600,70600,70700,70600,18965
20231107,093500,295901978400,70600,70700,70800,70600,91083
20231107,093400,289462986900,70600,70700,70800,70600,112091
20231107,093300,281538757300,70700,70700,70800,70600,89404
20231107,093200,275216905200,70700,70500,70800,70500,56820
20231107,093100,271200362200,70600,70700,70700,70500,142804
20231107,093000,261115144700,70600,70600,70700,70600,26532
20231107,092900,259240839500,70600,70700,70700,70500,85131
20231107,092800,253230535700,70700,70400,70800,70300,276156
20231107,092700,233758458300,70300,70400,70400,70300,27280
20231107,092600,231839656300,70400,70400,70400,70200,139619
20231107,092500,222023255200,70300,70400,70400,70300,20815
20231107,092400,220558756600,70300,70400,70400,70300,49310
20231107,092300,217090574100,70300,70400,70500,70300,89758
20231107,092200,210773039600,70400,70400,70500,70400,20562
20231107,092100,209325075400,70400,70400,70600,70400,33757
20231107,092000,206944905300,70400,70500,70600,70400,78161
20231107,091900,201435109200,70500,70700,70800,70500,170512
20231107,091800,189387004900,70700,70400,70800,70400,275785
20231107,091700,169916815200,70400,70500,70500,70400,21732
20231107,091600,168385848700,70500,70500,70600,70400,159172
20231107,091500,157164637500,70500,70300,70500,70200,135026
20231107,091400,147663135700,70300,70300,70300,70200,19403
20231107,091300,146299932900,70300,70300,70300,70200,25988
20231107,091200,144474264100,70300,70300,70300,70200,95005
20231107,091100,137796380600,70300,70200,70300,70100,177922
20231107,091000,125306355000,70200,70300,70400,70200,82268
20231107,090900,119523007600,70300,70400,70400,70300,56822
20231107,090800,115524595700,70300,70500,70500,70300,86532
20231107,090700,109433747700,70400,70500,70500,70400,46783
20231107,090600,106138775000,70400,70500,70500,70400,39338
20231107,090500,103368176600,70400,70400,70500,70400,71964
20231107,090400,98297884700,70500,70200,70600,70200,296972
20231107,090300,77374135100,70200,70200,70400,70100,218111
20231107,090200,62056122600,70200,70400,70400,70200,150037
20231107,090100,51507443300,70400,70500,70600,70300,175749
20231107,090000,39123672900,70500,70600,70700,70500,552134