stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,184600,895476378000,69900,69900,69900,69900,794194
20231108,184500,895476378000,69900,69900,69900,69900,0
20231108,184400,895476378000,69900,69900,69900,69900,0
20231108,184300,895476378000,69900,69900,69900,69900,0
20231108,184200,895476378000,69900,69900,69900,69900,0
20231108,184100,895476378000,69900,69900,69900,69900,0
20231108,184000,895476378000,69900,69900,69900,69900,0
20231108,183900,895476378000,69900,69900,69900,69900,0
20231108,183800,895476378000,69900,69900,69900,69900,0
20231108,183700,895476378000,69900,69900,69900,69900,0
20231108,183600,895476378000,69900,69900,69900,69900,0
20231108,183500,895476378000,69900,69900,69900,69900,0
20231108,183400,895476378000,69900,69900,69900,69900,0
20231108,183300,895476378000,69900,69900,69900,69900,0
20231108,183200,895476378000,69900,69900,69900,69900,0
20231108,183100,895476378000,69900,69900,69900,69900,0
20231108,183000,895476378000,69900,69900,69900,69900,0
20231108,182900,895476378000,69900,69900,69900,69900,0
20231108,182800,895476378000,69900,69900,69900,69900,0
20231108,182700,895476378000,69900,69900,69900,69900,0
20231108,182600,895476378000,69900,69900,69900,69900,0
20231108,182500,895476378000,69900,69900,69900,69900,0
20231108,182400,895476378000,69900,69900,69900,69900,0
20231108,182300,895476378000,69900,69900,69900,69900,0
20231108,182200,895476378000,69900,69900,69900,69900,0
20231108,182100,895476378000,69900,69900,69900,69900,0
20231108,182000,895476378000,69900,69900,69900,69900,0
20231108,181900,895476378000,69900,69900,69900,69900,0
20231108,181800,895476378000,69900,69900,69900,69900,0
20231108,181700,895476378000,69900,69900,69900,69900,0
20231108,181600,895476378000,69900,69900,69900,69900,794194
20231108,181500,895476378000,69900,69900,69900,69900,0
20231108,181400,895476378000,69900,69900,69900,69900,0
20231108,181300,895476378000,69900,69900,69900,69900,0
20231108,181200,895476378000,69900,69900,69900,69900,0
20231108,181100,895476378000,69900,69900,69900,69900,0
20231108,181000,895476378000,69900,69900,69900,69900,0
20231108,180900,895476378000,69900,69900,69900,69900,0
20231108,180800,895476378000,69900,69900,69900,69900,0
20231108,180700,895476378000,69900,69900,69900,69900,0
20231108,180600,895476378000,69900,69900,69900,69900,0
20231108,180500,895476378000,69900,69900,69900,69900,0
20231108,180400,895476378000,69900,69900,69900,69900,0
20231108,180300,895476378000,69900,69900,69900,69900,0
20231108,180200,895476378000,69900,69900,69900,69900,0
20231108,180100,895476378000,69900,69900,69900,69900,0
20231108,180000,895476378000,69900,69900,69900,69900,0
20231108,175900,895476378000,69900,69900,69900,69900,0
20231108,175800,895476378000,69900,69900,69900,69900,0
20231108,175700,895476378000,69900,69900,69900,69900,0
20231108,175600,895476378000,69900,69900,69900,69900,0
20231108,175500,895476378000,69900,69900,69900,69900,0
20231108,175400,895476378000,69900,69900,69900,69900,0
20231108,175300,895476378000,69900,69900,69900,69900,0
20231108,175200,895476378000,69900,69900,69900,69900,0
20231108,175100,895476378000,69900,69900,69900,69900,0
20231108,175000,895476378000,69900,69900,69900,69900,0
20231108,174900,895476378000,69900,69900,69900,69900,0
20231108,174800,895476378000,69900,69900,69900,69900,0
20231108,174700,895476378000,69900,69900,69900,69900,0
20231108,174600,895476378000,69900,69900,69900,69900,794194
20231108,174500,895476378000,69900,69900,69900,69900,0
20231108,174400,895476378000,69900,69900,69900,69900,0
20231108,174300,895476378000,69900,69900,69900,69900,0
20231108,174200,895476378000,69900,69900,69900,69900,0
20231108,174100,895476378000,69900,69900,69900,69900,0
20231108,174000,895476378000,69900,69900,69900,69900,0
20231108,173900,895476378000,69900,69900,69900,69900,0
20231108,173800,895476378000,69900,69900,69900,69900,0
20231108,173700,895476378000,69900,69900,69900,69900,0
20231108,173600,895476378000,69900,69900,69900,69900,0
20231108,173500,895476378000,69900,69900,69900,69900,0
20231108,173400,895476378000,69900,69900,69900,69900,0
20231108,173300,895476378000,69900,69900,69900,69900,0
20231108,173200,895476378000,69900,69900,69900,69900,0
20231108,173100,895476378000,69900,69900,69900,69900,0
20231108,173000,895476378000,69900,69900,69900,69900,0
20231108,172900,895476378000,69900,69900,69900,69900,0
20231108,172800,895476378000,69900,69900,69900,69900,0
20231108,172700,895476378000,69900,69900,69900,69900,0
20231108,172600,895476378000,69900,69900,69900,69900,0
20231108,172500,895476378000,69900,69900,69900,69900,0
20231108,172400,895476378000,69900,69900,69900,69900,0
20231108,172300,895476378000,69900,69900,69900,69900,0
20231108,172200,895476378000,69900,69900,69900,69900,0
20231108,172100,895476378000,69900,69900,69900,69900,0
20231108,172000,895476378000,69900,69900,69900,69900,0
20231108,171900,895476378000,69900,69900,69900,69900,0
20231108,171800,895476378000,69900,69900,69900,69900,0
20231108,171700,895476378000,69900,69900,69900,69900,0
20231108,171600,895476378000,69900,69900,69900,69900,794194
20231108,171500,895476378000,69900,69900,69900,69900,0
20231108,171400,895476378000,69900,69900,69900,69900,0
20231108,171300,895476378000,69900,69900,69900,69900,0
20231108,171200,895476378000,69900,69900,69900,69900,0
20231108,171100,895476378000,69900,69900,69900,69900,0
20231108,171000,895476378000,69900,69900,69900,69900,0
20231108,170900,895476378000,69900,69900,69900,69900,0
20231108,170800,895476378000,69900,69900,69900,69900,0
20231108,170700,895476378000,69900,69900,69900,69900,0
20231108,170600,895476378000,69900,69900,69900,69900,0
20231108,170500,895476378000,69900,69900,69900,69900,0
20231108,170400,895476378000,69900,69900,69900,69900,0
20231108,170300,895476378000,69900,69900,69900,69900,0
20231108,170200,895476378000,69900,69900,69900,69900,0
20231108,170100,895476378000,69900,69900,69900,69900,0
20231108,170000,895476378000,69900,69900,69900,69900,0
20231108,165900,895476378000,69900,69900,69900,69900,0
20231108,165800,895476378000,69900,69900,69900,69900,0
20231108,165700,895476378000,69900,69900,69900,69900,0
20231108,165600,895476378000,69900,69900,69900,69900,0
20231108,165500,895476378000,69900,69900,69900,69900,0
20231108,165400,895476378000,69900,69900,69900,69900,0
20231108,165300,895476378000,69900,69900,69900,69900,0
20231108,165200,895476378000,69900,69900,69900,69900,0
20231108,165100,895476378000,69900,69900,69900,69900,0
20231108,165000,895476378000,69900,69900,69900,69900,0
20231108,164900,895476378000,69900,69900,69900,69900,0
20231108,164800,895476378000,69900,69900,69900,69900,0
20231108,164700,895476378000,69900,69900,69900,69900,0
20231108,164600,895476378000,69900,69900,69900,69900,794194
20231108,164500,895476378000,69900,69900,69900,69900,0
20231108,164400,895476378000,69900,69900,69900,69900,0
20231108,164300,895476378000,69900,69900,69900,69900,0
20231108,164200,895476378000,69900,69900,69900,69900,0
20231108,164100,895476378000,69900,69900,69900,69900,0
20231108,164000,895476378000,69900,69900,69900,69900,0
20231108,163900,895476378000,69900,69900,69900,69900,0
20231108,163800,895476378000,69900,69900,69900,69900,0
20231108,163700,895476378000,69900,69900,69900,69900,0
20231108,163600,895476378000,69900,69900,69900,69900,0
20231108,163500,895476378000,69900,69900,69900,69900,0
20231108,163400,895476378000,69900,69900,69900,69900,0
20231108,163300,895476378000,69900,69900,69900,69900,0
20231108,163200,895476378000,69900,69900,69900,69900,0
20231108,163100,895476378000,69900,69900,69900,69900,0
20231108,163000,895476378000,69900,69900,69900,69900,0
20231108,162900,895476378000,69900,69900,69900,69900,0
20231108,162800,895476378000,69900,69900,69900,69900,0
20231108,162700,895476378000,69900,69900,69900,69900,0
20231108,162600,895476378000,69900,69900,69900,69900,0
20231108,162500,895476378000,69900,69900,69900,69900,0
20231108,162400,895476378000,69900,69900,69900,69900,0
20231108,162300,895476378000,69900,69900,69900,69900,0
20231108,162200,895476378000,69900,69900,69900,69900,0
20231108,162100,895476378000,69900,69900,69900,69900,0
20231108,162000,895476378000,69900,69900,69900,69900,0
20231108,161900,895476378000,69900,69900,69900,69900,0
20231108,161800,895476378000,69900,69900,69900,69900,0
20231108,161700,895476378000,69900,69900,69900,69900,0
20231108,161600,895476378000,69900,69900,69900,69900,794194
20231108,161500,895476378000,69900,69900,69900,69900,0
20231108,161400,895476378000,69900,69900,69900,69900,0
20231108,161300,895476378000,69900,69900,69900,69900,0
20231108,161200,895476378000,69900,69900,69900,69900,0
20231108,161100,895476378000,69900,69900,69900,69900,0
20231108,161000,895476378000,69900,69900,69900,69900,0
20231108,160900,895476378000,69900,69900,69900,69900,0
20231108,160800,895476378000,69900,69900,69900,69900,0
20231108,160700,895476378000,69900,69900,69900,69900,0
20231108,160600,895476378000,69900,69900,69900,69900,0
20231108,160500,895476378000,69900,69900,69900,69900,0
20231108,160400,895476378000,69900,69900,69900,69900,0
20231108,160300,895476378000,69900,69900,69900,69900,0
20231108,160200,895476378000,69900,69900,69900,69900,0
20231108,160100,895476378000,69900,69900,69900,69900,0
20231108,160000,895476378000,69900,69900,69900,69900,0
20231108,155900,895476378000,69900,69900,69900,69900,0
20231108,155800,895476378000,69900,69900,69900,69900,0
20231108,155700,895476378000,69900,69900,69900,69900,0
20231108,155600,895476378000,69900,69900,69900,69900,0
20231108,155500,895476378000,69900,69900,69900,69900,0
20231108,155400,895476378000,69900,69900,69900,69900,0
20231108,155300,895476378000,69900,69900,69900,69900,0
20231108,155200,895476378000,69900,69900,69900,69900,0
20231108,155100,895476378000,69900,69900,69900,69900,0
20231108,155000,895476378000,69900,69900,69900,69900,0
20231108,154900,895476378000,69900,69900,69900,69900,0
20231108,154800,895476378000,69900,69900,69900,69900,0
20231108,154700,895476378000,69900,69900,69900,69900,0
20231108,154600,895476378000,69900,69900,69900,69900,794194
20231108,154500,895476378000,69900,69900,69900,69900,0
20231108,154400,895476378000,69900,69900,69900,69900,0
20231108,154300,895476378000,69900,69900,69900,69900,0
20231108,154200,895476378000,69900,69900,69900,69900,0
20231108,154100,895476378000,69900,69900,69900,69900,0
20231108,154000,895476378000,69900,69900,69900,69900,0
20231108,153900,895476378000,69900,69900,69900,69900,0
20231108,153800,895476378000,69900,69900,69900,69900,0
20231108,153700,895476378000,69900,69900,69900,69900,0
20231108,153600,895476378000,69900,69900,69900,69900,0
20231108,153500,895476378000,69900,69900,69900,69900,0
20231108,153400,895476378000,69900,69900,69900,69900,0
20231108,153300,895476378000,69900,69900,69900,69900,0
20231108,153200,895476378000,69900,69900,69900,69900,0
20231108,153100,895476378000,69900,69900,69900,69900,0
20231108,153000,895476378000,69900,69900,69900,69900,794194
20231108,152900,839962217400,69900,69900,69900,69900,0
20231108,152800,839962217400,69900,69900,69900,69900,0
20231108,152700,839962217400,69900,69900,69900,69900,0
20231108,152600,839962217400,69900,69900,69900,69900,0
20231108,152500,839962217400,69900,69900,69900,69900,0
20231108,152400,839962217400,69900,69900,69900,69900,0
20231108,152300,839962217400,69900,69900,69900,69900,0
20231108,152200,839962217400,69900,69900,69900,69900,0
20231108,152100,839962217400,69900,69900,69900,69900,0
20231108,152000,839962217400,69900,69900,69900,69900,0
20231108,151900,839962217400,69900,70000,70000,69900,42585
20231108,151800,836984811300,69900,69900,70000,69900,26691
20231108,151700,835117155900,69900,69900,70000,69900,9912
20231108,151600,834423870300,70000,69900,70000,69900,14934
20231108,151500,833379322700,70000,70000,70000,69900,10608
20231108,151400,832637409500,70000,69900,70000,69800,58946
20231108,151300,828516888300,69900,69800,69900,69800,11758
20231108,151200,827695508300,69800,69800,69900,69800,6071
20231108,151100,827271500300,69800,69800,69900,69800,4443
20231108,151000,826961213800,69800,69700,69900,69700,14244
20231108,150900,825967058800,69800,69700,69900,69700,73811
20231108,150800,820815649100,69700,69800,69900,69700,42502
20231108,150700,817849246200,69800,69800,69900,69700,105406
20231108,150600,810491922900,69800,69800,69900,69800,7257
20231108,150500,809985241500,69800,69800,69900,69700,64409
20231108,150400,805489546700,69700,69800,69800,69700,23367
20231108,150300,803859312800,69800,69700,69800,69700,81896
20231108,150200,798144354500,69800,69700,69800,69700,35410
20231108,150100,795676039400,69800,69700,69800,69700,26911
20231108,150000,793800260900,69700,69800,69900,69700,193140
20231108,145900,780321550700,69900,69800,69900,69800,20973
20231108,145800,778857448600,69800,69800,69900,69800,31676
20231108,145700,776646310500,69900,69800,69900,69800,20246
20231108,145600,775232955000,69900,69800,69900,69800,21919
20231108,145500,773702421700,69900,69800,69900,69800,13709
20231108,145400,772745398000,69800,69800,69900,69800,13810
20231108,145300,771781176000,69800,69800,69900,69800,14646
20231108,145200,770758493800,69800,69800,69900,69800,19665
20231108,145100,769385776200,69800,69800,69900,69800,35483
20231108,145000,766908959200,69800,69800,69900,69800,15559
20231108,144900,765822785600,69900,69800,69900,69800,14351
20231108,144800,764820927000,69800,69800,69900,69800,14066
20231108,144700,763838968000,69800,69800,69900,69800,34561
20231108,144600,761426528300,69900,69900,69900,69800,14387
20231108,144500,760422257200,69900,69800,69900,69800,11869
20231108,144400,759593372900,69800,69800,69900,69800,8524
20231108,144300,758998261100,69800,69800,69900,69800,14563
20231108,144200,757981546200,69800,69900,70000,69800,173430
20231108,144100,745859187700,69900,69900,70000,69900,15485
20231108,144000,744776705000,69900,69900,70000,69900,21053
20231108,143900,743305041300,69900,69900,70000,69900,11714
20231108,143800,742486162600,69900,69900,70000,69900,30061
20231108,143700,740384833400,69900,69900,70000,69900,20320
20231108,143600,738964432000,69900,69900,70000,69900,16910
20231108,143500,737782327500,69900,69900,70000,69900,13716
20231108,143400,736823507100,69900,69900,70000,69900,9629
20231108,143300,736150332100,70000,69900,70000,69900,26476
20231108,143200,734299595100,69900,69900,70000,69900,10090
20231108,143100,733594054600,69900,69900,70000,69900,11247
20231108,143000,732807709200,70000,69900,70000,69900,10311
20231108,142900,732086758600,70000,70000,70100,69900,283222
20231108,142800,712261628300,70000,70000,70100,70000,27999
20231108,142700,710301593500,70100,70000,70100,70000,13355
20231108,142600,709366616900,70100,70000,70100,70000,5494
20231108,142500,708981913700,70000,70000,70100,70000,6270
20231108,142400,708542903500,70000,70000,70100,70000,7730
20231108,142300,708001702800,70000,70000,70100,70000,16362
20231108,142200,706856280800,70000,70000,70100,70000,7548
20231108,142100,706327818400,70100,70000,70100,70000,11155
20231108,142000,705546888000,70000,70000,70100,70000,8550
20231108,141900,704948338400,70000,70000,70100,70000,9533
20231108,141800,704280999000,70000,70000,70100,70000,18879
20231108,141700,702959376900,70000,70100,70100,70000,3305
20231108,141600,702727913900,70000,70000,70100,70000,10716
20231108,141500,701977435700,70000,70100,70100,70000,4108
20231108,141400,701689773500,70100,70100,70200,70000,52204
20231108,141300,698030255000,70100,70100,70200,70100,5945
20231108,141200,697613474300,70200,70100,70200,70000,48359
20231108,141100,694223557400,70100,70100,70200,70100,127985
20231108,141000,685251778200,70100,70100,70200,70100,3741
20231108,140900,684989499100,70100,70200,70200,70100,2958
20231108,140800,684782097400,70100,70200,70200,70100,9649
20231108,140700,684105375500,70200,70100,70200,70100,6393
20231108,140600,683657197600,70100,70100,70200,70100,5247
20231108,140500,683289341400,70100,70000,70200,70000,68038
20231108,140400,678520014100,70100,70100,70200,70000,95168
20231108,140300,671848739600,70100,70200,70200,70100,8233
20231108,140200,671271583900,70200,70100,70200,70100,3782
20231108,140100,671006392400,70200,70100,70200,70100,2004
20231108,140000,670865856000,70200,70100,70200,70100,12939
20231108,135900,669957802300,70100,70000,70200,70000,134306
20231108,135800,660542989100,70000,70000,70100,70000,6809
20231108,135700,660066141800,70000,70000,70100,70000,6733
20231108,135600,659594613500,70000,70100,70200,70000,204938
20231108,135500,645228888600,70100,70200,70200,70100,5471
20231108,135400,644845285800,70100,70100,70200,70100,5928
20231108,135300,644429620100,70100,70100,70200,70100,8443
20231108,135200,643837637900,70200,70100,70200,70100,11591
20231108,135100,643024367300,70100,70100,70200,70100,5894
20231108,135000,642611137900,70100,70100,70200,70100,5035
20231108,134900,642258142300,70200,70100,70200,70100,6390
20231108,134800,641809940200,70100,70100,70200,70100,9142
20231108,134700,641168693600,70100,70100,70200,70100,14893
20231108,134600,640124594800,70200,70200,70200,70100,4585
20231108,134500,639803149600,70200,70200,70200,70100,7367
20231108,134400,639286642800,70100,70100,70200,70100,6777
20231108,134300,638811498700,70100,70100,70200,70100,10241
20231108,134200,638093023100,70100,70100,70200,70100,5412
20231108,134100,637713515700,70200,70200,70200,70100,10169
20231108,134000,637000056100,70200,70200,70200,70100,5033
20231108,133900,636647149300,70100,70200,70200,70100,3950
20231108,133800,636370153700,70100,70100,70200,70100,4150
20231108,133700,636079143400,70100,70100,70200,70100,8501
20231108,133600,635483116300,70200,70100,70200,70100,6696
20231108,133500,635013513600,70100,70100,70200,70100,4211
20231108,133400,634718259400,70100,70100,70200,70100,5830
20231108,133300,634309549400,70100,70100,70200,70100,6099
20231108,133200,633881964600,70100,70000,70200,70000,36919
20231108,133100,631294011200,70000,70200,70200,70000,13954
20231108,133000,630316040800,70200,70000,70200,70000,22575
20231108,132900,628733606500,70000,70100,70200,70000,17275
20231108,132800,627522891200,70200,70100,70200,70100,5565
20231108,132700,627132740900,70100,70100,70200,70000,98463
20231108,132600,620230655300,70100,70200,70200,70000,125176
20231108,132500,611456147600,70100,70100,70200,70100,96417
20231108,132400,604697194800,70200,70200,70200,70100,5377
20231108,132300,604320119300,70100,70100,70200,70100,4593
20231108,132200,603998081300,70100,70100,70200,70100,5815
20231108,132100,603590236400,70100,70100,70200,70100,9407
20231108,132000,602930672700,70100,70200,70200,70100,4469
20231108,131900,602617248200,70100,70100,70200,70100,3940
20231108,131800,602340852100,70100,70100,70200,70100,6464
20231108,131700,601887625300,70200,70200,70300,70100,21952
20231108,131600,600346683100,70200,70100,70300,70100,90574
20231108,131500,593988606200,70100,70100,70200,70100,4169
20231108,131400,593696165500,70100,70200,70300,70100,116505
20231108,131300,585517487000,70200,70200,70300,70200,3060
20231108,131200,585302577000,70200,70300,70300,70200,4792
20231108,131100,584965974600,70200,70300,70300,70200,3442
20231108,131000,584724239800,70200,70300,70300,70200,8926
20231108,130900,584097461100,70300,70200,70300,70200,4102
20231108,130800,583809365100,70200,70200,70300,70200,3497
20231108,130700,583563802200,70300,70200,70300,70200,18804
20231108,130600,582243613700,70300,70200,70300,70100,151259
20231108,130500,571625121600,70200,70100,70200,70100,6142
20231108,130400,571194361800,70200,70200,70200,70100,5884
20231108,130300,570781757900,70200,70100,70200,70100,9852
20231108,130200,570090647000,70200,70100,70200,70100,15293
20231108,130100,569018271900,70100,70100,70200,70100,4516
20231108,130000,568701575000,70100,70200,70200,70100,6976
20231108,125900,568212373600,70100,70100,70200,70100,6492
20231108,125800,567757132700,70200,70100,70200,70100,3931
20231108,125700,567481464100,70100,70100,70200,70100,4663
20231108,125600,567154481600,70200,70200,70200,70100,4806
20231108,125500,566817463700,70100,70100,70200,70100,6099
20231108,125400,566389725900,70200,70100,70200,70100,2921
20231108,125300,566184889700,70100,70100,70200,70100,10265
20231108,125200,565465212800,70100,70100,70200,70100,8629
20231108,125100,564860168400,70100,70200,70200,70100,3523
20231108,125000,564613162300,70200,70100,70200,70100,11398
20231108,124900,563813201500,70100,70100,70200,70100,4228
20231108,124800,563516705300,70200,70100,70200,70100,3713
20231108,124700,563256254800,70100,70100,70200,70100,5168
20231108,124600,562893792900,70200,70200,70200,70100,3356
20231108,124500,562658343800,70100,70100,70200,70100,17603
20231108,124400,561422849800,70200,70100,70200,70100,24401
20231108,124300,559710200700,70200,70100,70200,70100,3592
20231108,124200,559458326300,70200,70100,70200,70100,3802
20231108,124100,559191723300,70100,70100,70200,70100,4534
20231108,124000,558873847100,70200,70200,70200,70100,9766
20231108,123900,558189057700,70100,70100,70200,70100,4056
20231108,123800,557904616100,70100,70100,70200,70100,3650
20231108,123700,557648648000,70200,70200,70200,70100,5190
20231108,123600,557284724700,70100,70100,70200,70100,33168
20231108,123500,554959315300,70200,70200,70200,70100,3242
20231108,123400,554731985000,70200,70200,70300,70100,133786
20231108,123300,545340026600,70200,70200,70300,70200,59662
20231108,123200,541151681500,70200,70200,70300,70200,12743
20231108,123100,540257067300,70200,70200,70300,70200,11588
20231108,123000,539443524300,70200,70300,70300,70200,4845
20231108,122900,539103314400,70300,70300,70300,70200,3672
20231108,122800,538845412900,70300,70300,70300,70200,4048
20231108,122700,538561119500,70200,70200,70300,70200,5605
20231108,122600,538167465400,70300,70200,70300,70200,4782
20231108,122500,537831517100,70200,70300,70300,70200,5193
20231108,122400,537466884600,70200,70300,70300,70200,5154
20231108,122300,537104833500,70300,70200,70300,70200,3408
20231108,122200,536865501800,70300,70300,70300,70200,1392
20231108,122100,536767730400,70200,70200,70300,70200,2838
20231108,122000,536568417900,70200,70300,70300,70200,3738
20231108,121900,536305816800,70200,70200,70300,70200,2236
20231108,121800,536148727300,70300,70200,70400,70200,85321
20231108,121700,530150769700,70300,70200,70300,70200,5409
20231108,121600,529770957400,70200,70400,70400,70200,102663
20231108,121500,522553575400,70400,70300,70400,70300,4246
20231108,121400,522254927500,70300,70300,70400,70300,3528
20231108,121300,522006771900,70300,70300,70400,70300,7519
20231108,121200,521477829300,70400,70400,70400,70300,2572
20231108,121100,521296949500,70400,70300,70400,70300,4196
20231108,121000,521001851900,70400,70400,70400,70300,5415
20231108,120900,520620971500,70300,70300,70400,70300,3201
20231108,120800,520395859700,70400,70300,70400,70300,3070
20231108,120700,520179957200,70400,70400,70400,70300,3641
20231108,120600,519923781200,70300,70300,70400,70300,4394
20231108,120500,519614830500,70300,70500,70500,70300,26317
20231108,120400,517762166900,70400,70400,70500,70400,45514
20231108,120300,514557914600,70500,70300,70500,70300,10628
20231108,120200,513809699700,70300,70500,70500,70300,74569
20231108,120100,508560035500,70400,70300,70500,70300,124283
20231108,120000,499805672800,70400,70300,70400,70300,3918
20231108,115900,499529986000,70300,70200,70400,70200,13070
20231108,115800,498611171500,70200,70300,70300,70200,18654
20231108,115700,497300033300,70300,70300,70300,70200,37792
20231108,115600,494643460900,70200,70200,70300,70200,6291
20231108,115500,494201781600,70300,70300,70400,70200,56799
20231108,115400,490208844500,70300,70300,70400,70300,4314
20231108,115300,489905450900,70300,70300,70400,70300,3673
20231108,115200,489647204300,70300,70300,70400,70300,3911
20231108,115100,489372185300,70400,70400,70400,70300,3927
20231108,115000,489096090400,70400,70300,70400,70300,9106
20231108,114900,488455883800,70300,70300,70400,70300,3138
20231108,114800,488235234100,70300,70300,70400,70300,1899
20231108,114700,488101696700,70300,70300,70400,70200,17162
20231108,114600,486895235100,70200,70200,70300,70200,4755
20231108,114500,486561264400,70200,70300,70400,70200,38312
20231108,114400,483867939100,70400,70300,70400,70300,3343
20231108,114300,483632805400,70300,70400,70400,70300,5135
20231108,114200,483271766300,70300,70300,70400,70300,2278
20231108,114100,483111615000,70300,70200,70400,70200,77200
20231108,114000,477683781300,70300,70200,70300,70200,7132
20231108,113900,477182885400,70300,70200,70300,70200,5225
20231108,113800,476815893400,70200,70200,70300,70200,3646
20231108,113700,476559858600,70300,70200,70300,70200,7225
20231108,113600,476052530800,70200,70400,70400,70200,70211
20231108,113500,471116785900,70300,70400,70400,70300,3961
20231108,113400,470838261800,70400,70400,70400,70300,4902
20231108,113300,470493492100,70300,70400,70400,70300,2355
20231108,113200,470327777400,70300,70300,70400,70300,4208
20231108,113100,470031851000,70300,70300,70400,70300,4877
20231108,113000,469688873400,70300,70400,70400,70300,2775
20231108,112900,469493678600,70400,70300,70400,70300,3023
20231108,112800,469281074000,70400,70300,70400,70300,3188
20231108,112700,469056872700,70400,70400,70400,70300,4842
20231108,112600,468716431900,70400,70300,70400,70300,4747
20231108,112500,468382680300,70300,70300,70400,70300,3068
20231108,112400,468166945300,70300,70400,70400,70300,4355
20231108,112300,467860725300,70300,70300,70400,70300,1653
20231108,112200,467744450300,70400,70400,70500,70300,36844
20231108,112100,465150713000,70400,70400,70500,70400,2603
20231108,112000,464967388500,70400,70500,70500,70400,5168
20231108,111900,464603520400,70400,70400,70500,70400,3414
20231108,111800,464363120000,70400,70400,70500,70300,40988
20231108,111700,461477546000,70400,70400,70400,70300,43735
20231108,111600,458398809700,70300,70300,70500,70300,101040
20231108,111500,451285656900,70300,70300,70400,70300,4859
20231108,111400,450943894600,70400,70400,70400,70300,3826
20231108,111300,450674692300,70300,70300,70500,70300,116427
20231108,111200,442478650000,70300,70200,70400,70200,11277
20231108,111100,441685954900,70300,70200,70300,70200,10381
20231108,111000,440956323800,70200,70300,70400,70200,83202
20231108,110900,435107168200,70300,70300,70300,70200,32872
20231108,110800,432796425700,70300,70200,70300,70200,57920
20231108,110700,428724855600,70200,70200,70300,70200,3156
20231108,110600,428503263300,70300,70200,70300,70200,3559
20231108,110500,428253417000,70200,70200,70300,70200,4040
20231108,110400,427969777800,70200,70200,70300,70200,16785
20231108,110300,426791440700,70200,70200,70300,70200,24901
20231108,110200,425043361000,70200,70200,70300,70200,2829
20231108,110100,424844596500,70300,70300,70300,70200,3410
20231108,110000,424605106600,70300,70300,70300,70200,3687
20231108,105900,424346083800,70300,70300,70400,70200,108535
20231108,105800,416716097600,70300,70400,70400,70300,21958
20231108,105700,415172373100,70300,70400,70400,70300,3386
20231108,105600,414934167300,70400,70300,70400,70300,127871
20231108,105500,405932165300,70400,70300,70400,70300,2746
20231108,105400,405739106200,70300,70200,70400,70200,162855
20231108,105300,394289585100,70200,70300,70300,70200,7182
20231108,105200,393785233200,70300,70300,70300,70200,8547
20231108,105100,393184703000,70300,70300,70300,70200,9685
20231108,105000,392504122400,70300,70300,70300,70200,4975
20231108,104900,392154620700,70300,70400,70400,70200,146765
20231108,104800,381837121800,70300,70300,70400,70300,5805
20231108,104700,381428922900,70300,70400,70400,70300,4090
20231108,104600,381141275700,70300,70400,70400,70300,5558
20231108,104500,380750293200,70400,70300,70400,70300,5683
20231108,104400,380350572800,70300,70400,70500,70300,81934
20231108,104300,374582638800,70300,70300,70400,70300,5367
20231108,104200,374205130900,70300,70400,70400,70300,3043
20231108,104100,373991067800,70400,70300,70400,70300,10222
20231108,104000,373272207500,70400,70400,70400,70300,2397
20231108,103900,373103637600,70400,70400,70500,70300,39729
20231108,103800,370306822800,70400,70400,70500,70400,6131
20231108,103700,369875156100,70400,70300,70500,70300,131858
20231108,103600,360592034500,70300,70400,70400,70300,3213
20231108,103500,360366055000,70300,70400,70500,70300,11765
20231108,103400,359537847100,70400,70500,70500,70300,120223
20231108,103300,351074193200,70500,70400,70500,70400,3858
20231108,103200,350802552600,70400,70400,70500,70400,5548
20231108,103100,350411956800,70500,70500,70600,70400,37659
20231108,103000,347757142900,70600,70500,70600,70400,104059
20231108,102900,340421104900,70400,70300,70400,70300,49042
20231108,102800,336968902600,70300,70400,70400,70300,6416
20231108,102700,336517613600,70400,70400,70500,70400,105245
20231108,102600,329108336800,70500,70400,70500,70400,5953
20231108,102500,328689147900,70400,70500,70500,70400,28857
20231108,102400,326656110400,70400,70400,70500,70400,3676
20231108,102300,326397289800,70400,70500,70500,70300,122608
20231108,102200,317765878400,70500,70400,70500,70400,45642
20231108,102100,314552619300,70400,70500,70500,70400,24294
20231108,102000,312842168500,70400,70400,70500,70400,6972
20231108,101900,312351276700,70400,70500,70500,70400,3759
20231108,101800,312086489100,70400,70500,70500,70400,8013
20231108,101700,311522050200,70400,70500,70500,70400,4779
20231108,101600,311185554300,70500,70400,70500,70400,2478
20231108,101500,311011020000,70500,70500,70500,70400,4782
20231108,101400,310674066300,70400,70600,70600,70400,61338
20231108,101300,306349952000,70500,70500,70600,70500,7015
20231108,101200,305855199900,70500,70500,70600,70500,18173
20231108,101100,304573687400,70500,70500,70600,70500,3601
20231108,101000,304319720000,70500,70600,70600,70500,3679
20231108,100900,304060231000,70600,70500,70600,70500,43168
20231108,100800,301012833700,70500,70500,70600,70400,29018
20231108,100700,298967152100,70500,70400,70600,70400,39843
20231108,100600,296158334900,70400,70500,70600,70400,20849
20231108,100500,294688670600,70600,70500,70600,70400,44474
20231108,100400,291553595100,70500,70500,70600,70400,34177
20231108,100300,289144298500,70600,70500,70600,70500,6087
20231108,100200,288715144600,70500,70400,70500,70300,156257
20231108,100100,277707651400,70300,70500,70500,70300,145651
20231108,100000,267454036800,70400,70500,70500,70400,12953
20231108,095900,266541412200,70500,70500,70500,70400,39951
20231108,095800,263725228000,70500,70500,70600,70400,79524
20231108,095700,258118836000,70500,70600,70600,70500,218761
20231108,095600,242696107000,70500,70600,70600,70500,4965
20231108,095500,242345949000,70600,70600,70600,70500,4638
20231108,095400,242018893100,70600,70600,70600,70500,4214
20231108,095300,241721733200,70600,70500,70600,70500,10534
20231108,095200,240978952400,70600,70700,70700,70600,148379
20231108,095100,230500328700,70700,70600,70800,70600,66610
20231108,095000,225791167000,70600,70600,70700,70600,3699
20231108,094900,225529948000,70600,70700,70700,70600,5083
20231108,094800,225170946800,70700,70600,70700,70600,12171
20231108,094700,224311465300,70600,70800,70800,70600,79143
20231108,094600,218716208000,70700,70700,70800,70600,83421
20231108,094500,212818687200,70600,70600,70700,70600,8408
20231108,094400,212225033600,70600,70700,70800,70600,130019
20231108,094300,203034360300,70700,70700,70800,70700,13779
20231108,094200,202060157900,70800,70700,70800,70700,4994
20231108,094100,201706981700,70700,70700,70800,70700,4740
20231108,094000,201371781900,70700,70700,70800,70700,7922
20231108,093900,200811643400,70700,70900,70900,70700,67321
20231108,093800,196044723800,70800,70800,70900,70800,7932
20231108,093700,195482731700,70800,70800,70900,70800,6284
20231108,093600,195037717300,70800,70800,70900,70800,11382
20231108,093500,194231573300,70800,70900,71000,70800,67744
20231108,093400,189428595900,70900,70900,71000,70900,5517
20231108,093300,189037386600,70900,71000,71000,70900,3768
20231108,093200,188770150200,71000,71100,71100,70900,63545
20231108,093100,184258759500,71100,71100,71100,71000,8212
20231108,093000,183675529800,71100,71000,71100,71000,3655
20231108,092900,183415926300,71100,71000,71100,71000,50684
20231108,092800,179812820700,71000,70900,71100,70900,52171
20231108,092700,176108756100,70900,71000,71100,70900,46022
20231108,092600,172841499800,71000,71000,71100,71000,18897
20231108,092500,171499745100,71000,71100,71200,71000,61258
20231108,092400,167144527400,71100,71000,71200,71000,59146
20231108,092300,162939610900,71000,71000,71100,71000,9026
20231108,092200,162298646700,71000,71100,71200,71000,20973
20231108,092100,160807925300,71200,71100,71200,71100,18291
20231108,092000,159507254100,71100,71100,71200,71000,27148
20231108,091900,157576640900,71100,71000,71200,70900,61114
20231108,091800,153234022700,71000,70900,71100,70900,44277
20231108,091700,150090102000,70900,70800,71000,70800,85280
20231108,091600,144043317300,70800,70700,70900,70700,74268
20231108,091500,138786035700,70700,70700,70800,70700,15142
20231108,091400,137715036100,70800,70800,70800,70700,13629
20231108,091300,136751263900,70700,70800,70900,70700,66842
20231108,091200,132018739500,70900,70700,70900,70700,90930
20231108,091100,125580691300,70800,71000,71100,70700,181854
20231108,091000,112688997600,71000,71100,71200,71000,81491
20231108,090900,106896391200,71000,71100,71200,71000,197350
20231108,090800,92871020600,71100,71200,71200,71100,20926
20231108,090700,91382255600,71200,71100,71200,71100,20813
20231108,090600,89901297300,71200,71100,71200,71100,15541
20231108,090500,88795730100,71200,71100,71200,71100,16962
20231108,090400,87589365100,71200,71200,71300,71100,141979
20231108,090300,77481357600,71300,71100,71400,71100,167524
20231108,090200,65544348000,71200,71100,71200,71100,21884
20231108,090100,63987687400,71100,71200,71400,71100,175622
20231108,090000,51477213000,71200,71300,71300,71100,720064