stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,184600,634146005000,70500,70500,70500,70500,380706
20231110,184500,634146005000,70500,70500,70500,70500,0
20231110,184400,634146005000,70500,70500,70500,70500,0
20231110,184300,634146005000,70500,70500,70500,70500,0
20231110,184200,634146005000,70500,70500,70500,70500,0
20231110,184100,634146005000,70500,70500,70500,70500,0
20231110,184000,634146005000,70500,70500,70500,70500,0
20231110,183900,634146005000,70500,70500,70500,70500,0
20231110,183800,634146005000,70500,70500,70500,70500,0
20231110,183700,634146005000,70500,70500,70500,70500,0
20231110,183600,634146005000,70500,70500,70500,70500,0
20231110,183500,634146005000,70500,70500,70500,70500,0
20231110,183400,634146005000,70500,70500,70500,70500,0
20231110,183300,634146005000,70500,70500,70500,70500,0
20231110,183200,634146005000,70500,70500,70500,70500,0
20231110,183100,634146005000,70500,70500,70500,70500,0
20231110,183000,634146005000,70500,70500,70500,70500,0
20231110,182900,634146005000,70500,70500,70500,70500,0
20231110,182800,634146005000,70500,70500,70500,70500,0
20231110,182700,634146005000,70500,70500,70500,70500,0
20231110,182600,634146005000,70500,70500,70500,70500,0
20231110,182500,634146005000,70500,70500,70500,70500,0
20231110,182400,634146005000,70500,70500,70500,70500,0
20231110,182300,634146005000,70500,70500,70500,70500,0
20231110,182200,634146005000,70500,70500,70500,70500,0
20231110,182100,634146005000,70500,70500,70500,70500,0
20231110,182000,634146005000,70500,70500,70500,70500,0
20231110,181900,634146005000,70500,70500,70500,70500,0
20231110,181800,634146005000,70500,70500,70500,70500,0
20231110,181700,634146005000,70500,70500,70500,70500,0
20231110,181600,634146005000,70500,70500,70500,70500,380706
20231110,181500,634146005000,70500,70500,70500,70500,0
20231110,181400,634146005000,70500,70500,70500,70500,0
20231110,181300,634146005000,70500,70500,70500,70500,0
20231110,181200,634146005000,70500,70500,70500,70500,0
20231110,181100,634146005000,70500,70500,70500,70500,0
20231110,181000,634146005000,70500,70500,70500,70500,0
20231110,180900,634146005000,70500,70500,70500,70500,0
20231110,180800,634146005000,70500,70500,70500,70500,0
20231110,180700,634146005000,70500,70500,70500,70500,0
20231110,180600,634146005000,70500,70500,70500,70500,0
20231110,180500,634146005000,70500,70500,70500,70500,0
20231110,180400,634146005000,70500,70500,70500,70500,0
20231110,180300,634146005000,70500,70500,70500,70500,0
20231110,180200,634146005000,70500,70500,70500,70500,0
20231110,180100,634146005000,70500,70500,70500,70500,0
20231110,180000,634146005000,70500,70500,70500,70500,0
20231110,175900,634146005000,70500,70500,70500,70500,0
20231110,175800,634146005000,70500,70500,70500,70500,0
20231110,175700,634146005000,70500,70500,70500,70500,0
20231110,175600,634146005000,70500,70500,70500,70500,0
20231110,175500,634146005000,70500,70500,70500,70500,0
20231110,175400,634146005000,70500,70500,70500,70500,0
20231110,175300,634146005000,70500,70500,70500,70500,0
20231110,175200,634146005000,70500,70500,70500,70500,0
20231110,175100,634146005000,70500,70500,70500,70500,0
20231110,175000,634146005000,70500,70500,70500,70500,0
20231110,174900,634146005000,70500,70500,70500,70500,0
20231110,174800,634146005000,70500,70500,70500,70500,0
20231110,174700,634146005000,70500,70500,70500,70500,0
20231110,174600,634146005000,70500,70500,70500,70500,380706
20231110,174500,634146005000,70500,70500,70500,70500,0
20231110,174400,634146005000,70500,70500,70500,70500,0
20231110,174300,634146005000,70500,70500,70500,70500,0
20231110,174200,634146005000,70500,70500,70500,70500,0
20231110,174100,634146005000,70500,70500,70500,70500,0
20231110,174000,634146005000,70500,70500,70500,70500,0
20231110,173900,634146005000,70500,70500,70500,70500,0
20231110,173800,634146005000,70500,70500,70500,70500,0
20231110,173700,634146005000,70500,70500,70500,70500,0
20231110,173600,634146005000,70500,70500,70500,70500,0
20231110,173500,634146005000,70500,70500,70500,70500,0
20231110,173400,634146005000,70500,70500,70500,70500,0
20231110,173300,634146005000,70500,70500,70500,70500,0
20231110,173200,634146005000,70500,70500,70500,70500,0
20231110,173100,634146005000,70500,70500,70500,70500,0
20231110,173000,634146005000,70500,70500,70500,70500,0
20231110,172900,634146005000,70500,70500,70500,70500,0
20231110,172800,634146005000,70500,70500,70500,70500,0
20231110,172700,634146005000,70500,70500,70500,70500,0
20231110,172600,634146005000,70500,70500,70500,70500,0
20231110,172500,634146005000,70500,70500,70500,70500,0
20231110,172400,634146005000,70500,70500,70500,70500,0
20231110,172300,634146005000,70500,70500,70500,70500,0
20231110,172200,634146005000,70500,70500,70500,70500,0
20231110,172100,634146005000,70500,70500,70500,70500,0
20231110,172000,634146005000,70500,70500,70500,70500,0
20231110,171900,634146005000,70500,70500,70500,70500,0
20231110,171800,634146005000,70500,70500,70500,70500,0
20231110,171700,634146005000,70500,70500,70500,70500,0
20231110,171600,634146005000,70500,70500,70500,70500,380706
20231110,171500,634146005000,70500,70500,70500,70500,0
20231110,171400,634146005000,70500,70500,70500,70500,0
20231110,171300,634146005000,70500,70500,70500,70500,0
20231110,171200,634146005000,70500,70500,70500,70500,0
20231110,171100,634146005000,70500,70500,70500,70500,0
20231110,171000,634146005000,70500,70500,70500,70500,0
20231110,170900,634146005000,70500,70500,70500,70500,0
20231110,170800,634146005000,70500,70500,70500,70500,0
20231110,170700,634146005000,70500,70500,70500,70500,0
20231110,170600,634146005000,70500,70500,70500,70500,0
20231110,170500,634146005000,70500,70500,70500,70500,0
20231110,170400,634146005000,70500,70500,70500,70500,0
20231110,170300,634146005000,70500,70500,70500,70500,0
20231110,170200,634146005000,70500,70500,70500,70500,0
20231110,170100,634146005000,70500,70500,70500,70500,0
20231110,170000,634146005000,70500,70500,70500,70500,0
20231110,165900,634146005000,70500,70500,70500,70500,0
20231110,165800,634146005000,70500,70500,70500,70500,0
20231110,165700,634146005000,70500,70500,70500,70500,0
20231110,165600,634146005000,70500,70500,70500,70500,0
20231110,165500,634146005000,70500,70500,70500,70500,0
20231110,165400,634146005000,70500,70500,70500,70500,0
20231110,165300,634146005000,70500,70500,70500,70500,0
20231110,165200,634146005000,70500,70500,70500,70500,0
20231110,165100,634146005000,70500,70500,70500,70500,0
20231110,165000,634146005000,70500,70500,70500,70500,0
20231110,164900,634146005000,70500,70500,70500,70500,0
20231110,164800,634146005000,70500,70500,70500,70500,0
20231110,164700,634146005000,70500,70500,70500,70500,0
20231110,164600,634146005000,70500,70500,70500,70500,380706
20231110,164500,634146005000,70500,70500,70500,70500,0
20231110,164400,634146005000,70500,70500,70500,70500,0
20231110,164300,634146005000,70500,70500,70500,70500,0
20231110,164200,634146005000,70500,70500,70500,70500,0
20231110,164100,634146005000,70500,70500,70500,70500,0
20231110,164000,634146005000,70500,70500,70500,70500,0
20231110,163900,634146005000,70500,70500,70500,70500,0
20231110,163800,634146005000,70500,70500,70500,70500,0
20231110,163700,634146005000,70500,70500,70500,70500,0
20231110,163600,634146005000,70500,70500,70500,70500,0
20231110,163500,634146005000,70500,70500,70500,70500,0
20231110,163400,634146005000,70500,70500,70500,70500,0
20231110,163300,634146005000,70500,70500,70500,70500,0
20231110,163200,634146005000,70500,70500,70500,70500,0
20231110,163100,634146005000,70500,70500,70500,70500,0
20231110,163000,634146005000,70500,70500,70500,70500,0
20231110,162900,634146005000,70500,70500,70500,70500,0
20231110,162800,634146005000,70500,70500,70500,70500,0
20231110,162700,634146005000,70500,70500,70500,70500,0
20231110,162600,634146005000,70500,70500,70500,70500,0
20231110,162500,634146005000,70500,70500,70500,70500,0
20231110,162400,634146005000,70500,70500,70500,70500,0
20231110,162300,634146005000,70500,70500,70500,70500,0
20231110,162200,634146005000,70500,70500,70500,70500,0
20231110,162100,634146005000,70500,70500,70500,70500,0
20231110,162000,634146005000,70500,70500,70500,70500,0
20231110,161900,634146005000,70500,70500,70500,70500,0
20231110,161800,634146005000,70500,70500,70500,70500,0
20231110,161700,634146005000,70500,70500,70500,70500,0
20231110,161600,634146005000,70500,70500,70500,70500,380706
20231110,161500,634146005000,70500,70500,70500,70500,0
20231110,161400,634146005000,70500,70500,70500,70500,0
20231110,161300,634146005000,70500,70500,70500,70500,0
20231110,161200,634146005000,70500,70500,70500,70500,0
20231110,161100,634146005000,70500,70500,70500,70500,0
20231110,161000,634146005000,70500,70500,70500,70500,0
20231110,160900,634146005000,70500,70500,70500,70500,0
20231110,160800,634146005000,70500,70500,70500,70500,0
20231110,160700,634146005000,70500,70500,70500,70500,0
20231110,160600,634146005000,70500,70500,70500,70500,0
20231110,160500,634146005000,70500,70500,70500,70500,0
20231110,160400,634146005000,70500,70500,70500,70500,0
20231110,160300,634146005000,70500,70500,70500,70500,0
20231110,160200,634146005000,70500,70500,70500,70500,0
20231110,160100,634146005000,70500,70500,70500,70500,0
20231110,160000,634146005000,70500,70500,70500,70500,0
20231110,155900,634146005000,70500,70500,70500,70500,0
20231110,155800,634146005000,70500,70500,70500,70500,0
20231110,155700,634146005000,70500,70500,70500,70500,0
20231110,155600,634146005000,70500,70500,70500,70500,0
20231110,155500,634146005000,70500,70500,70500,70500,0
20231110,155400,634146005000,70500,70500,70500,70500,0
20231110,155300,634146005000,70500,70500,70500,70500,0
20231110,155200,634146005000,70500,70500,70500,70500,0
20231110,155100,634146005000,70500,70500,70500,70500,0
20231110,155000,634146005000,70500,70500,70500,70500,0
20231110,154900,634146005000,70500,70500,70500,70500,0
20231110,154800,634146005000,70500,70500,70500,70500,0
20231110,154700,634146005000,70500,70500,70500,70500,0
20231110,154600,634146005000,70500,70500,70500,70500,380706
20231110,154500,634146005000,70500,70500,70500,70500,0
20231110,154400,634146005000,70500,70500,70500,70500,0
20231110,154300,634146005000,70500,70500,70500,70500,0
20231110,154200,634146005000,70500,70500,70500,70500,0
20231110,154100,634146005000,70500,70500,70500,70500,0
20231110,154000,634146005000,70500,70500,70500,70500,0
20231110,153900,634146005000,70500,70500,70500,70500,0
20231110,153800,634146005000,70500,70500,70500,70500,0
20231110,153700,634146005000,70500,70500,70500,70500,0
20231110,153600,634146005000,70500,70500,70500,70500,0
20231110,153500,634146005000,70500,70500,70500,70500,0
20231110,153400,634146005000,70500,70500,70500,70500,0
20231110,153300,634146005000,70500,70500,70500,70500,0
20231110,153200,634146005000,70500,70500,70500,70500,0
20231110,153100,634146005000,70500,70500,70500,70500,0
20231110,153000,634146005000,70500,70500,70500,70500,380706
20231110,152900,607306232000,70500,70500,70500,70500,0
20231110,152800,607306232000,70500,70500,70500,70500,0
20231110,152700,607306232000,70500,70500,70500,70500,0
20231110,152600,607306232000,70500,70500,70500,70500,0
20231110,152500,607306232000,70500,70500,70500,70500,0
20231110,152400,607306232000,70500,70500,70500,70500,0
20231110,152300,607306232000,70500,70500,70500,70500,0
20231110,152200,607306232000,70500,70500,70500,70500,0
20231110,152100,607306232000,70500,70500,70500,70500,0
20231110,152000,607306232000,70500,70500,70500,70500,0
20231110,151900,607306232000,70500,70500,70500,70400,35222
20231110,151800,604823824500,70500,70500,70500,70400,23217
20231110,151700,603187628800,70400,70500,70500,70400,24745
20231110,151600,601443560100,70500,70500,70500,70400,23458
20231110,151500,599790449000,70500,70500,70500,70400,34073
20231110,151400,597388700700,70400,70500,70500,70400,22432
20231110,151300,595807615200,70400,70500,70500,70400,15694
20231110,151200,594701438700,70400,70400,70500,70400,12927
20231110,151100,593790662000,70400,70500,70500,70400,14661
20231110,151000,592757710400,70500,70400,70500,70400,11028
20231110,150900,591980552600,70400,70500,70500,70400,16165
20231110,150800,590841167400,70400,70500,70500,70400,12408
20231110,150700,589966745300,70400,70500,70500,70400,10867
20231110,150600,589200808500,70500,70400,70500,70400,12858
20231110,150500,588294600400,70500,70500,70500,70400,9439
20231110,150400,587629311300,70400,70500,70500,70400,17747
20231110,150300,586378539900,70500,70500,70500,70400,13740
20231110,150200,585410231000,70500,70400,70500,70400,23973
20231110,150100,583720963800,70400,70500,70500,70400,14988
20231110,150000,582664618100,70500,70500,70500,70400,9418
20231110,145900,582000826800,70500,70500,70500,70400,12526
20231110,145800,581118192700,70400,70500,70500,70400,9528
20231110,145700,580446681000,70400,70500,70500,70400,13455
20231110,145600,579498363500,70400,70500,70500,70400,13580
20231110,145500,578541066300,70400,70500,70500,70400,12522
20231110,145400,577658662600,70500,70400,70500,70400,11476
20231110,145300,576849809600,70400,70500,70500,70400,26400
20231110,145200,574988928800,70500,70500,70500,70400,10117
20231110,145100,574275760400,70400,70500,70500,70400,14144
20231110,145000,573279064100,70400,70400,70500,70400,32424
20231110,144900,570993639600,70400,70500,70500,70400,12332
20231110,144800,570124385800,70400,70400,70500,70400,12204
20231110,144700,569264165800,70400,70500,70500,70400,9586
20231110,144600,568588491000,70500,70500,70500,70400,15228
20231110,144500,567515102600,70400,70500,70500,70400,12146
20231110,144400,566659103400,70500,70400,70500,70400,14129
20231110,144300,565663727400,70500,70500,70500,70400,10512
20231110,144200,564922772100,70500,70400,70500,70400,13605
20231110,144100,563963975300,70500,70500,70500,70400,17647
20231110,144000,562720675500,70500,70400,70500,70400,11176
20231110,143900,561932878800,70500,70500,70500,70400,15716
20231110,143800,560825223500,70400,70500,70500,70400,8411
20231110,143700,560232637600,70500,70500,70500,70400,11584
20231110,143600,559416572600,70500,70500,70500,70400,7519
20231110,143500,558886585500,70400,70500,70500,70400,8672
20231110,143400,558275305100,70500,70400,70500,70400,16554
20231110,143300,557108394100,70400,70500,70500,70400,8668
20231110,143200,556497324800,70500,70400,70500,70400,6945
20231110,143100,556007792600,70500,70500,70500,70400,8132
20231110,143000,555434594300,70500,70500,70500,70400,8430
20231110,142900,554840451600,70400,70400,70500,70300,35729
20231110,142800,552325051500,70400,70400,70400,70300,8559
20231110,142700,551722568500,70400,70500,70500,70300,40294
20231110,142600,548885911800,70500,70500,70500,70400,16070
20231110,142500,547754033600,70500,70500,70500,70400,8904
20231110,142400,547126385700,70500,70400,70500,70400,13275
20231110,142300,546190777700,70400,70500,70500,70400,6939
20231110,142200,545701762400,70400,70400,70500,70300,114967
20231110,142100,537607614900,70400,70400,70400,70300,14572
20231110,142000,536581835100,70300,70400,70400,70300,10061
20231110,141900,535873729800,70300,70300,70400,70300,7719
20231110,141800,535330461500,70300,70400,70400,70300,7698
20231110,141700,534788568400,70400,70400,70400,70300,7670
20231110,141600,534248898200,70300,70300,70400,70300,7762
20231110,141500,533702564900,70400,70400,70400,70300,7424
20231110,141400,533179965800,70300,70400,70400,70300,4010
20231110,141300,532897754900,70400,70400,70400,70300,10346
20231110,141200,532169439800,70400,70300,70400,70300,9260
20231110,141100,531517743900,70400,70300,70400,70300,8723
20231110,141000,530903853300,70300,70400,70400,70300,3658
20231110,140900,530646361300,70400,70400,70400,70300,6852
20231110,140800,530164133600,70300,70500,70500,70300,43942
20231110,140700,527070529000,70500,70500,70500,70400,10577
20231110,140600,526325000200,70500,70400,70500,70400,12193
20231110,140500,525465983300,70500,70400,70500,70300,52850
20231110,140400,521745086900,70300,70400,70400,70300,6057
20231110,140300,521318820300,70300,70400,70500,70300,17647
20231110,140200,520076445400,70400,70400,70500,70300,99474
20231110,140100,513073216100,70400,70400,70400,70300,4068
20231110,140000,512786879700,70400,70300,70400,70300,8872
20231110,135900,512162372000,70300,70200,70400,70200,143338
20231110,135800,502085083400,70200,70300,70300,70200,11281
20231110,135700,501292196800,70300,70300,70300,70200,4789
20231110,135600,500955612400,70200,70300,70300,70200,6687
20231110,135500,500485632000,70200,70300,70300,70200,8437
20231110,135400,499892648100,70200,70200,70300,70200,11386
20231110,135300,499092367600,70200,70300,70300,70200,7828
20231110,135200,498542413300,70200,70200,70300,70200,13834
20231110,135100,497569921000,70200,70300,70300,70200,5481
20231110,135000,497184684100,70200,70300,70300,70200,8367
20231110,134900,496596630000,70200,70300,70300,70200,9288
20231110,134800,495944194100,70200,70200,70300,70100,25296
20231110,134700,494168350600,70100,70200,70200,70100,4829
20231110,134600,493829511600,70100,70100,70200,70100,5251
20231110,134500,493460955900,70100,70200,70200,70100,5133
20231110,134400,493100661200,70200,70200,70200,70100,5961
20231110,134300,492682212900,70200,70200,70300,70100,17233
20231110,134200,491472409000,70200,70200,70300,70100,38336
20231110,134100,488781077300,70100,70200,70200,70100,28976
20231110,134000,486747093500,70100,70200,70200,70100,5867
20231110,133900,486335258500,70100,70300,70300,70100,58332
20231110,133800,482240260200,70200,70200,70300,70100,42855
20231110,133700,479231693000,70200,70200,70200,70100,10515
20231110,133600,478493564900,70200,70300,70300,70100,28823
20231110,133500,476470027900,70300,70200,70300,70100,37379
20231110,133400,473845690100,70100,70200,70300,70100,33802
20231110,133300,471472766400,70200,70200,70300,70100,52633
20231110,133200,467777772900,70200,70200,70200,70100,5771
20231110,133100,467372875900,70200,70200,70300,70100,40289
20231110,133000,464544585300,70300,70100,70300,70100,52986
20231110,132900,460824847900,70200,70200,70300,70100,80805
20231110,132800,455152405500,70200,70200,70300,70100,133816
20231110,132700,445758562800,70200,70100,70200,70100,5283
20231110,132600,445387766900,70200,70200,70200,70100,5984
20231110,132500,444967805100,70200,70200,70200,70100,9135
20231110,132400,444327024600,70200,70200,70200,70100,4439
20231110,132300,444015464000,70200,70200,70200,70100,88370
20231110,132200,437811924700,70200,70200,70200,70100,4237
20231110,132100,437514562700,70200,70100,70200,70100,38241
20231110,132000,434833196400,70100,70100,70100,70000,37694
20231110,131900,432190867700,70100,70100,70100,70000,70835
20231110,131800,427225353200,70100,70100,70100,70000,2734
20231110,131700,427033727300,70000,70100,70100,70000,3683
20231110,131600,426775573100,70100,70100,70100,70000,8991
20231110,131500,426145412800,70100,70000,70100,70000,6596
20231110,131400,425683072300,70100,70000,70100,69900,165789
20231110,131300,414077791000,69900,70000,70000,69900,4745
20231110,131200,413745675800,69900,70000,70000,69900,14884
20231110,131100,412705044500,70000,69900,70000,69900,2699
20231110,131000,412516147200,69900,70000,70000,69900,2305
20231110,130900,412354858400,69900,70000,70000,69900,7503
20231110,130800,411829711300,70000,70000,70000,69900,3342
20231110,130700,411595800100,70000,70000,70000,69900,3590
20231110,130600,411344550100,70000,70000,70000,69900,2049
20231110,130500,411201152500,70000,70000,70000,69900,3043
20231110,130400,410988161400,69900,70000,70000,69900,2918
20231110,130300,410783933700,70000,69900,70000,69800,16260
20231110,130200,409647235400,69800,69900,69900,69800,3447
20231110,130100,409406307700,69900,69900,69900,69800,1630
20231110,130000,409292384600,69900,69900,69900,69800,1755
20231110,125900,409169736900,69800,69900,69900,69800,30713
20231110,125800,407022921000,69900,69900,69900,69800,67764
20231110,125700,402286237500,69900,69800,69900,69800,2602
20231110,125600,402104371100,69800,69900,69900,69800,2491
20231110,125500,401930281000,69900,69800,69900,69800,47026
20231110,125400,398643196800,69900,69800,69900,69800,2083
20231110,125300,398497629200,69800,69900,69900,69800,3089
20231110,125200,398281782100,69900,69800,69900,69800,2610
20231110,125100,398099473500,69900,69900,69900,69800,3777
20231110,125000,397835555200,69900,69900,69900,69800,1672
20231110,124900,397718714800,69800,69900,69900,69800,2091
20231110,124800,397572616500,69900,69900,69900,69800,1997
20231110,124700,397433068000,69900,69800,69900,69800,5642
20231110,124600,397039033800,69800,69800,69900,69800,3350
20231110,124500,396804976900,69900,69800,69900,69800,1777
20231110,124400,396680784000,69900,69800,69900,69700,81968
20231110,124300,390958914600,69700,69700,69800,69700,2687
20231110,124200,390771436500,69800,69800,69800,69700,1857
20231110,124100,390641856300,69800,69700,69800,69700,2082
20231110,124000,390496578000,69700,69700,69800,69700,2872
20231110,123900,390296175200,69800,69700,69800,69700,2680
20231110,123800,390109241900,69800,69700,69800,69700,2189
20231110,123700,389956537800,69800,69800,69800,69700,4492
20231110,123600,389643090300,69700,69800,69800,69700,3289
20231110,123500,389413669800,69800,69700,69800,69700,2505
20231110,123400,389238926900,69800,69800,69800,69700,4015
20231110,123300,388958866100,69800,69800,69800,69700,2489
20231110,123200,388785235300,69800,69800,69800,69700,2509
20231110,123100,388610147600,69800,69800,69800,69700,1556
20231110,123000,388501579100,69800,69800,69800,69700,2522
20231110,122900,388325600300,69800,69800,69800,69700,3295
20231110,122800,388095631400,69800,69700,69800,69700,1586
20231110,122700,387984956000,69800,69900,69900,69700,77574
20231110,122600,382569974200,69900,69900,69900,69800,2413
20231110,122500,382401337200,69900,69900,69900,69800,2544
20231110,122400,382223566100,69900,69900,69900,69800,1423
20231110,122300,382124123800,69800,69900,69900,69800,2895
20231110,122200,381921875400,69800,69900,69900,69800,3690
20231110,122100,381664061000,69800,69900,69900,69800,2935
20231110,122000,381458976400,69800,69900,69900,69800,2204
20231110,121900,381304953200,69900,69900,69900,69800,3009
20231110,121800,381094684200,69900,69900,69900,69800,3368
20231110,121700,380859355900,69900,69800,69900,69800,4006
20231110,121600,380579387900,69800,69800,69900,69800,2240
20231110,121500,380422828500,69800,69900,69900,69800,2934
20231110,121400,380217767800,69800,69800,69900,69800,5843
20231110,121300,379809463300,69900,69900,69900,69800,2643
20231110,121200,379624723200,69900,69900,69900,69800,5223
20231110,121100,379259753600,69900,69900,69900,69800,2357
20231110,121000,379095009300,69800,69900,69900,69800,1807
20231110,120900,378968745700,69900,69900,69900,69800,2917
20231110,120800,378764941900,69900,69900,69900,69800,5091
20231110,120700,378409251800,69900,69900,69900,69800,5664
20231110,120600,378013721100,69800,69900,69900,69800,2059
20231110,120500,377869930400,69900,69800,69900,69800,63611
20231110,120400,373429687100,69800,69700,69800,69700,2586
20231110,120300,373249246200,69800,69800,69800,69700,1358
20231110,120200,373154516200,69800,69800,69800,69700,8060
20231110,120100,372591969500,69700,69800,69800,69700,3810
20231110,120000,372326051500,69800,69700,69800,69700,2044
20231110,115900,372183393800,69800,69700,69800,69700,1212
20231110,115800,372098838500,69700,69800,69800,69700,6012
20231110,115700,371679216600,69800,69800,69900,69700,94937
20231110,115600,365052654400,69800,69800,69800,69700,1717
20231110,115500,364932890600,69700,69800,69800,69700,3542
20231110,115400,364685715100,69800,69800,69800,69700,3105
20231110,115300,364469059500,69700,69900,69900,69700,44769
20231110,115200,361344159700,69900,69900,69900,69800,9351
20231110,115100,360691385400,69900,69800,69900,69800,2260
20231110,115000,360533474100,69900,69900,69900,69800,2665
20231110,114900,360347229000,69900,69800,69900,69700,57343
20231110,114800,356344252100,69700,69700,69800,69700,2834
20231110,114700,356146503400,69800,69800,69800,69700,2507
20231110,114600,355971547300,69800,69900,69900,69700,67949
20231110,114500,351228670100,69900,69900,69900,69800,1751
20231110,114400,351106332200,69800,69900,69900,69800,3216
20231110,114300,350881668200,69900,69900,69900,69800,10967
20231110,114200,350115878800,69900,69800,69900,69700,144343
20231110,114100,340040556300,69800,69700,69800,69700,5629
20231110,114000,339647826500,69700,69800,69800,69700,5144
20231110,113900,339288993400,69800,69800,69800,69700,3242
20231110,113800,339062809000,69800,69800,69800,69700,2197
20231110,113700,338909542300,69700,69800,69800,69700,2840
20231110,113600,338711355700,69800,69700,69800,69700,3424
20231110,113500,338472459100,69800,69800,69800,69700,2970
20231110,113400,338265251000,69800,69800,69800,69700,2851
20231110,113300,338066296700,69800,69800,69800,69700,3469
20231110,113200,337824255400,69800,69800,69800,69700,3243
20231110,113100,337597923500,69800,69700,69800,69700,4826
20231110,113000,337261109000,69800,69800,69800,69700,7009
20231110,112900,336771932800,69800,69800,69800,69700,3658
20231110,112800,336516665800,69800,69800,69800,69700,3128
20231110,112700,336298412600,69800,69800,69800,69700,2586
20231110,112600,336117967400,69800,69800,69800,69700,2278
20231110,112500,335959084400,69800,69800,69800,69700,2915
20231110,112400,335755661800,69800,69800,69800,69700,1582
20231110,112300,335645278500,69800,69700,69800,69700,1474
20231110,112200,335542412700,69800,69800,69800,69700,2386
20231110,112100,335375933100,69800,69700,69800,69700,3355
20231110,112000,335141815200,69700,69800,69800,69700,2935
20231110,111900,334937081300,69800,69800,69800,69700,1030
20231110,111800,334865218400,69800,69800,69800,69700,4241
20231110,111700,334569215800,69800,69700,69800,69700,14081
20231110,111600,333586390700,69800,69800,69800,69700,2425
20231110,111500,333417161400,69800,69700,69800,69600,12232
20231110,111400,332564584600,69700,69700,69700,69600,2285
20231110,111300,332405353000,69700,69700,69700,69600,4704
20231110,111200,332077508800,69700,69700,69800,69600,92874
20231110,111100,325604198700,69700,69600,69700,69500,31734
20231110,111000,323395382700,69600,69700,69700,69500,121003
20231110,110900,314973522100,69600,69700,69700,69600,1794
20231110,110800,314848521500,69700,69500,69700,69500,126221
20231110,110700,306063530600,69600,69600,69600,69500,13244
20231110,110600,305141817700,69600,69600,69600,69500,5519
20231110,110500,304757750700,69600,69500,69600,69500,12885
20231110,110400,303861116000,69600,69600,69600,69500,6642
20231110,110300,303398995400,69600,69600,69600,69500,6987
20231110,110200,302912972900,69500,69700,69700,69500,209067
20231110,110100,288361882000,69600,69700,69700,69600,13782
20231110,110000,287402313200,69600,69600,69700,69600,9747
20231110,105900,286723181800,69700,69700,69700,69600,11051
20231110,105800,285953423200,69700,69700,69700,69600,112283
20231110,105700,278127443300,69700,69700,69700,69600,4238
20231110,105600,277832128300,69700,69700,69700,69600,4009
20231110,105500,277552900400,69700,69600,69700,69600,5043
20231110,105400,277201632800,69600,69600,69700,69600,2732
20231110,105300,277011408400,69700,69700,69700,69600,8357
20231110,105200,276429113700,69700,69700,69700,69600,7062
20231110,105100,275937059600,69700,69700,69700,69600,4408
20231110,105000,275629894200,69700,69700,69700,69600,3264
20231110,104900,275402465200,69700,69600,69700,69600,13019
20231110,104800,274495987200,69600,69700,69700,69600,3194
20231110,104700,274273439900,69700,69700,69700,69600,1801
20231110,104600,274147947200,69700,69700,69700,69600,3621
20231110,104500,273895649700,69700,69700,69700,69600,1095
20231110,104400,273819390200,69600,69700,69700,69600,7201
20231110,104300,273317849800,69700,69700,69700,69600,2442
20231110,104200,273147700300,69600,69700,69700,69600,3345
20231110,104100,272914625400,69700,69700,69700,69600,2708
20231110,104000,272725908000,69700,69700,69700,69600,3699
20231110,103900,272468309500,69700,69700,69700,69600,4677
20231110,103800,272142454600,69700,69800,69800,69600,33376
20231110,103700,269816173900,69700,69700,69700,69600,99244
20231110,103600,262899133100,69700,69600,69700,69600,3628
20231110,103500,262646367600,69700,69800,69800,69600,88012
20231110,103400,256513883700,69800,69800,69800,69700,20147
20231110,103300,255109468400,69800,69800,69900,69700,71973
20231110,103200,250086716700,69700,69800,69800,69700,3305
20231110,103100,249856135200,69800,69800,69900,69700,78590
20231110,103000,244370537100,69800,69900,69900,69800,5094
20231110,102900,244014555900,69900,69900,69900,69800,18675
20231110,102800,242710701600,69800,69900,69900,69800,2728
20231110,102700,242520083100,69900,69800,69900,69800,3008
20231110,102600,242309879200,69900,69900,70000,69800,42670
20231110,102500,239327175900,69900,69900,70000,69900,3607
20231110,102400,239074817000,69900,69900,70000,69900,2022
20231110,102300,238933417400,69900,70000,70000,69900,51460
20231110,102200,235336200300,69900,69900,70000,69900,131349
20231110,102100,226141914100,70000,69900,70000,69900,5474
20231110,102000,225758999600,70000,69900,70000,69900,2947
20231110,101900,225552921300,69900,69900,70000,69900,5699
20231110,101800,225154432400,70000,70000,70000,69800,72023
20231110,101700,220119871900,70000,69900,70000,69900,2748
20231110,101600,219927637000,69900,69900,70000,69900,65213
20231110,101500,215369126000,69900,69900,70000,69900,6432
20231110,101400,214919363700,70000,70000,70000,69900,27652
20231110,101300,212985920100,70000,70000,70000,69900,4495
20231110,101200,212671394000,70000,70000,70000,69900,2865
20231110,101100,212470902400,70000,69900,70000,69900,6430
20231110,101000,212021109100,70000,69900,70000,69900,5967
20231110,100900,211603492800,69900,69900,70000,69800,82065
20231110,100800,205866369200,69900,69900,69900,69800,3661
20231110,100700,205610630300,69900,69900,69900,69800,4388
20231110,100600,205303992200,69900,69900,69900,69800,5215
20231110,100500,204939865300,69800,69900,69900,69800,3757
20231110,100400,204677369700,69900,69900,70000,69800,125368
20231110,100300,195914154600,69800,69800,69900,69700,100331
20231110,100200,188910394000,69700,69700,69800,69700,5664
20231110,100100,188515079500,69800,69700,69800,69600,99333
20231110,100000,181591073200,69700,69600,69700,69600,8785
20231110,095900,180979039600,69700,69700,69700,69600,4573
20231110,095800,180660426200,69700,69600,69700,69600,3422
20231110,095700,180421998700,69600,69700,69700,69600,10605
20231110,095600,179683655200,69600,69600,69700,69600,1961
20231110,095500,179547052100,69600,69600,69700,69600,5587
20231110,095400,179158006100,69700,69700,69700,69600,1197
20231110,095300,179074640500,69700,69600,69700,69500,43659
20231110,095200,176035975500,69600,69600,69700,69500,57535
20231110,095100,172031844900,69600,69600,69600,69500,29721
20231110,095000,169963477400,69500,69600,69600,69500,6736
20231110,094900,169494847800,69500,69700,69700,69500,92425
20231110,094800,163063023500,69600,69700,69700,69600,4228
20231110,094700,162768619900,69700,69600,69700,69600,1230
20231110,094600,162682965100,69600,69700,69700,69600,3768
20231110,094500,162420435800,69700,69600,69700,69600,15676
20231110,094400,161329026400,69700,69700,69700,69600,2557
20231110,094300,161150885600,69600,69600,69800,69600,63544
20231110,094200,156721906100,69600,69700,69800,69600,70962
20231110,094100,151776175500,69800,69800,69800,69700,3907
20231110,094000,151503650300,69700,69600,69800,69600,159665
20231110,093900,140371349700,69600,69700,69700,69600,20320
20231110,093800,138955172700,69600,69700,69700,69600,3819
20231110,093700,138689244000,69700,69600,69700,69600,5347
20231110,093600,138316866300,69600,69600,69700,69600,5601
20231110,093500,137926619100,69700,69500,69700,69500,104971
20231110,093400,130620335200,69600,69700,69700,69500,149704
20231110,093300,120201016100,69700,69600,69700,69600,3476
20231110,093200,119958832100,69700,69700,69700,69600,6587
20231110,093100,119499863600,69700,69700,69700,69600,4092
20231110,093000,119214826600,69700,69700,69700,69600,5653
20231110,092900,118821069600,69600,69600,69700,69600,7505
20231110,092800,118298452900,69600,69600,69700,69600,13391
20231110,092700,117366072600,69600,69600,69700,69600,3239
20231110,092600,117140456900,69600,69600,69700,69600,4051
20231110,092500,116858272300,69700,69700,69700,69600,21623
20231110,092400,115352995000,69600,69700,69700,69600,4818
20231110,092300,115017358000,69700,69700,69800,69600,23931
20231110,092200,113349545300,69700,69700,69700,69600,40067
20231110,092100,110556968400,69700,69600,69700,69600,9183
20231110,092000,109917037300,69700,69600,69700,69600,5178
20231110,091900,109556574500,69600,69700,69700,69600,3058
20231110,091800,109343605900,69700,69700,69800,69600,33124
20231110,091700,107036825000,69700,69800,69800,69600,40719
20231110,091600,104198646000,69800,69700,69800,69700,31336
20231110,091500,102014451800,69700,69800,69800,69700,72054
20231110,091400,96992005800,69800,69800,69800,69700,103461
20231110,091300,89780590800,69800,69700,69800,69700,3830
20231110,091200,89513531700,69800,69700,69800,69700,3728
20231110,091100,89253363100,69800,69800,69800,69700,186191
20231110,091000,76275538700,69800,69700,69800,69600,362612
20231110,090900,51004451000,69800,69800,69800,69700,11854
20231110,090800,50177733600,69700,69800,69800,69700,27027
20231110,090700,48293020500,69700,69700,69800,69700,20953
20231110,090600,46831734400,69800,69700,69800,69700,24885
20231110,090500,45096477000,69800,69800,69800,69700,19927
20231110,090400,43706659600,69700,69800,69900,69700,179609
20231110,090300,31174736300,69900,69900,70000,69800,106846
20231110,090200,23708314900,69900,69900,70000,69800,47275
20231110,090100,20404105200,69900,69900,70000,69800,98767
20231110,090000,13501264100,70000,70000,70100,69900,191664