stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190700,7721611150,2725,2725,2725,2725,31286
20231106,190600,7721611150,2725,2725,2725,2725,0
20231106,190500,7721611150,2725,2725,2725,2725,0
20231106,190400,7721611150,2725,2725,2725,2725,0
20231106,190300,7721611150,2725,2725,2725,2725,0
20231106,190200,7721611150,2725,2725,2725,2725,0
20231106,190100,7721611150,2725,2725,2725,2725,0
20231106,190000,7721611150,2725,2725,2725,2725,0
20231106,185900,7721611150,2725,2725,2725,2725,0
20231106,185800,7721611150,2725,2725,2725,2725,0
20231106,185700,7721611150,2725,2725,2725,2725,0
20231106,185600,7721611150,2725,2725,2725,2725,0
20231106,185500,7721611150,2725,2725,2725,2725,0
20231106,185400,7721611150,2725,2725,2725,2725,0
20231106,185300,7721611150,2725,2725,2725,2725,0
20231106,185200,7721611150,2725,2725,2725,2725,0
20231106,185100,7721611150,2725,2725,2725,2725,0
20231106,185000,7721611150,2725,2725,2725,2725,0
20231106,184900,7721611150,2725,2725,2725,2725,0
20231106,184800,7721611150,2725,2725,2725,2725,0
20231106,184700,7721611150,2725,2725,2725,2725,0
20231106,184600,7721611150,2725,2725,2725,2725,0
20231106,184500,7721611150,2725,2725,2725,2725,0
20231106,184400,7721611150,2725,2725,2725,2725,0
20231106,184300,7721611150,2725,2725,2725,2725,0
20231106,184200,7721611150,2725,2725,2725,2725,0
20231106,184100,7721611150,2725,2725,2725,2725,0
20231106,184000,7721611150,2725,2725,2725,2725,0
20231106,183900,7721611150,2725,2725,2725,2725,0
20231106,183800,7721611150,2725,2725,2725,2725,0
20231106,183700,7721611150,2725,2725,2725,2725,31286
20231106,183600,7721611150,2725,2725,2725,2725,0
20231106,183500,7721611150,2725,2725,2725,2725,0
20231106,183400,7721611150,2725,2725,2725,2725,0
20231106,183300,7721611150,2725,2725,2725,2725,0
20231106,183200,7721611150,2725,2725,2725,2725,0
20231106,183100,7721611150,2725,2725,2725,2725,0
20231106,183000,7721611150,2725,2725,2725,2725,0
20231106,182900,7721611150,2725,2725,2725,2725,0
20231106,182800,7721611150,2725,2725,2725,2725,0
20231106,182700,7721611150,2725,2725,2725,2725,0
20231106,182600,7721611150,2725,2725,2725,2725,0
20231106,182500,7721611150,2725,2725,2725,2725,0
20231106,182400,7721611150,2725,2725,2725,2725,0
20231106,182300,7721611150,2725,2725,2725,2725,0
20231106,182200,7721611150,2725,2725,2725,2725,0
20231106,182100,7721611150,2725,2725,2725,2725,0
20231106,182000,7721611150,2725,2725,2725,2725,0
20231106,181900,7721611150,2725,2725,2725,2725,0
20231106,181800,7721611150,2725,2725,2725,2725,0
20231106,181700,7721611150,2725,2725,2725,2725,0
20231106,181600,7721611150,2725,2725,2725,2725,0
20231106,181500,7721611150,2725,2725,2725,2725,0
20231106,181400,7721611150,2725,2725,2725,2725,0
20231106,181300,7721611150,2725,2725,2725,2725,0
20231106,181200,7721611150,2725,2725,2725,2725,0
20231106,181100,7721611150,2725,2725,2725,2725,0
20231106,181000,7721611150,2725,2725,2725,2725,0
20231106,180900,7721611150,2725,2725,2725,2725,0
20231106,180800,7721611150,2725,2725,2725,2725,0
20231106,180700,7721611150,2725,2725,2725,2725,31286
20231106,180600,7721611150,2725,2725,2725,2725,0
20231106,180500,7721611150,2725,2725,2725,2725,0
20231106,180400,7721611150,2725,2725,2725,2725,0
20231106,180300,7721611150,2725,2725,2725,2725,0
20231106,180200,7721611150,2725,2725,2725,2725,0
20231106,180100,7721611150,2725,2725,2725,2725,0
20231106,180000,7721611150,2725,2725,2725,2725,0
20231106,175900,7721611150,2725,2725,2725,2725,0
20231106,175800,7721611150,2725,2725,2725,2725,0
20231106,175700,7721611150,2725,2725,2725,2725,0
20231106,175600,7721611150,2725,2725,2725,2725,0
20231106,175500,7721611150,2725,2725,2725,2725,0
20231106,175400,7721611150,2725,2725,2725,2725,0
20231106,175300,7721611150,2725,2725,2725,2725,0
20231106,175200,7721611150,2725,2725,2725,2725,0
20231106,175100,7721611150,2725,2725,2725,2725,0
20231106,175000,7721611150,2725,2725,2725,2725,0
20231106,174900,7721611150,2725,2725,2725,2725,0
20231106,174800,7721611150,2725,2725,2725,2725,0
20231106,174700,7721611150,2725,2725,2725,2725,0
20231106,174600,7721611150,2725,2725,2725,2725,0
20231106,174500,7721611150,2725,2725,2725,2725,0
20231106,174400,7721611150,2725,2725,2725,2725,0
20231106,174300,7721611150,2725,2725,2725,2725,0
20231106,174200,7721611150,2725,2725,2725,2725,0
20231106,174100,7721611150,2725,2725,2725,2725,0
20231106,174000,7721611150,2725,2725,2725,2725,0
20231106,173900,7721611150,2725,2725,2725,2725,0
20231106,173800,7721611150,2725,2725,2725,2725,0
20231106,173700,7721611150,2725,2725,2725,2725,31286
20231106,173600,7721611150,2725,2725,2725,2725,0
20231106,173500,7721611150,2725,2725,2725,2725,0
20231106,173400,7721611150,2725,2725,2725,2725,0
20231106,173300,7721611150,2725,2725,2725,2725,0
20231106,173200,7721611150,2725,2725,2725,2725,0
20231106,173100,7721611150,2725,2725,2725,2725,0
20231106,173000,7721611150,2725,2725,2725,2725,0
20231106,172900,7721611150,2725,2725,2725,2725,0
20231106,172800,7721611150,2725,2725,2725,2725,0
20231106,172700,7721611150,2725,2725,2725,2725,0
20231106,172600,7721611150,2725,2725,2725,2725,0
20231106,172500,7721611150,2725,2725,2725,2725,0
20231106,172400,7721611150,2725,2725,2725,2725,0
20231106,172300,7721611150,2725,2725,2725,2725,0
20231106,172200,7721611150,2725,2725,2725,2725,0
20231106,172100,7721611150,2725,2725,2725,2725,0
20231106,172000,7721611150,2725,2725,2725,2725,0
20231106,171900,7721611150,2725,2725,2725,2725,0
20231106,171800,7721611150,2725,2725,2725,2725,0
20231106,171700,7721611150,2725,2725,2725,2725,0
20231106,171600,7721611150,2725,2725,2725,2725,0
20231106,171500,7721611150,2725,2725,2725,2725,0
20231106,171400,7721611150,2725,2725,2725,2725,0
20231106,171300,7721611150,2725,2725,2725,2725,0
20231106,171200,7721611150,2725,2725,2725,2725,0
20231106,171100,7721611150,2725,2725,2725,2725,0
20231106,171000,7721611150,2725,2725,2725,2725,0
20231106,170900,7721611150,2725,2725,2725,2725,0
20231106,170800,7721611150,2725,2725,2725,2725,0
20231106,170700,7721611150,2725,2725,2725,2725,31286
20231106,170600,7721611150,2725,2725,2725,2725,0
20231106,170500,7721611150,2725,2725,2725,2725,0
20231106,170400,7721611150,2725,2725,2725,2725,0
20231106,170300,7721611150,2725,2725,2725,2725,0
20231106,170200,7721611150,2725,2725,2725,2725,0
20231106,170100,7721611150,2725,2725,2725,2725,0
20231106,170000,7721611150,2725,2725,2725,2725,0
20231106,165900,7721611150,2725,2725,2725,2725,0
20231106,165800,7721611150,2725,2725,2725,2725,0
20231106,165700,7721611150,2725,2725,2725,2725,0
20231106,165600,7721611150,2725,2725,2725,2725,0
20231106,165500,7721611150,2725,2725,2725,2725,0
20231106,165400,7721611150,2725,2725,2725,2725,0
20231106,165300,7721611150,2725,2725,2725,2725,0
20231106,165200,7721611150,2725,2725,2725,2725,0
20231106,165100,7721611150,2725,2725,2725,2725,0
20231106,165000,7721611150,2725,2725,2725,2725,0
20231106,164900,7721611150,2725,2725,2725,2725,0
20231106,164800,7721611150,2725,2725,2725,2725,0
20231106,164700,7721611150,2725,2725,2725,2725,0
20231106,164600,7721611150,2725,2725,2725,2725,0
20231106,164500,7721611150,2725,2725,2725,2725,0
20231106,164400,7721611150,2725,2725,2725,2725,0
20231106,164300,7721611150,2725,2725,2725,2725,0
20231106,164200,7721611150,2725,2725,2725,2725,0
20231106,164100,7721611150,2725,2725,2725,2725,0
20231106,164000,7721611150,2725,2725,2725,2725,0
20231106,163900,7721611150,2725,2725,2725,2725,0
20231106,163800,7721611150,2725,2725,2725,2725,0
20231106,163700,7721611150,2725,2725,2725,2725,31286
20231106,163600,7721611150,2725,2725,2725,2725,0
20231106,163500,7721611150,2725,2725,2725,2725,0
20231106,163400,7721611150,2725,2725,2725,2725,0
20231106,163300,7721611150,2725,2725,2725,2725,0
20231106,163200,7721611150,2725,2725,2725,2725,0
20231106,163100,7721611150,2725,2725,2725,2725,0
20231106,163000,7721611150,2725,2725,2725,2725,0
20231106,162900,7721611150,2725,2725,2725,2725,0
20231106,162800,7721611150,2725,2725,2725,2725,0
20231106,162700,7721611150,2725,2725,2725,2725,0
20231106,162600,7721611150,2725,2725,2725,2725,0
20231106,162500,7721611150,2725,2725,2725,2725,0
20231106,162400,7721611150,2725,2725,2725,2725,0
20231106,162300,7721611150,2725,2725,2725,2725,0
20231106,162200,7721611150,2725,2725,2725,2725,0
20231106,162100,7721611150,2725,2725,2725,2725,0
20231106,162000,7721611150,2725,2725,2725,2725,0
20231106,161900,7721611150,2725,2725,2725,2725,0
20231106,161800,7721611150,2725,2725,2725,2725,0
20231106,161700,7721611150,2725,2725,2725,2725,0
20231106,161600,7721611150,2725,2725,2725,2725,0
20231106,161500,7721611150,2725,2725,2725,2725,0
20231106,161400,7721611150,2725,2725,2725,2725,0
20231106,161300,7721611150,2725,2725,2725,2725,0
20231106,161200,7721611150,2725,2725,2725,2725,0
20231106,161100,7721611150,2725,2725,2725,2725,0
20231106,161000,7721611150,2725,2725,2725,2725,0
20231106,160900,7721611150,2725,2725,2725,2725,0
20231106,160800,7721611150,2725,2725,2725,2725,0
20231106,160700,7721611150,2725,2725,2725,2725,31286
20231106,160600,7721611150,2725,2725,2725,2725,0
20231106,160500,7721611150,2725,2725,2725,2725,0
20231106,160400,7721611150,2725,2725,2725,2725,0
20231106,160300,7721611150,2725,2725,2725,2725,0
20231106,160200,7721611150,2725,2725,2725,2725,0
20231106,160100,7721611150,2725,2725,2725,2725,0
20231106,160000,7721611150,2725,2725,2725,2725,0
20231106,155900,7721611150,2725,2725,2725,2725,0
20231106,155800,7721611150,2725,2725,2725,2725,0
20231106,155700,7721611150,2725,2725,2725,2725,0
20231106,155600,7721611150,2725,2725,2725,2725,0
20231106,155500,7721611150,2725,2725,2725,2725,0
20231106,155400,7721611150,2725,2725,2725,2725,0
20231106,155300,7721611150,2725,2725,2725,2725,0
20231106,155200,7721611150,2725,2725,2725,2725,0
20231106,155100,7721611150,2725,2725,2725,2725,0
20231106,155000,7721611150,2725,2725,2725,2725,0
20231106,154900,7721611150,2725,2725,2725,2725,0
20231106,154800,7721611150,2725,2725,2725,2725,0
20231106,154700,7721611150,2725,2725,2725,2725,0
20231106,154600,7721611150,2725,2725,2725,2725,0
20231106,154500,7721611150,2725,2725,2725,2725,0
20231106,154400,7721611150,2725,2725,2725,2725,0
20231106,154300,7721611150,2725,2725,2725,2725,0
20231106,154200,7721611150,2725,2725,2725,2725,0
20231106,154100,7721611150,2725,2725,2725,2725,0
20231106,154000,7721611150,2725,2725,2725,2725,0
20231106,153900,7721611150,2725,2725,2725,2725,0
20231106,153800,7721611150,2725,2725,2725,2725,0
20231106,153700,7721611150,2725,2725,2725,2725,31286
20231106,153600,7721611150,2725,2725,2725,2725,0
20231106,153500,7721611150,2725,2725,2725,2725,0
20231106,153400,7721611150,2725,2725,2725,2725,0
20231106,153300,7721611150,2725,2725,2725,2725,0
20231106,153200,7721611150,2725,2725,2725,2725,0
20231106,153100,7721611150,2725,2725,2725,2725,0
20231106,153000,7721611150,2725,2725,2725,2725,31286
20231106,152900,7636356800,2730,2730,2730,2730,0
20231106,152800,7636356800,2730,2730,2730,2730,0
20231106,152700,7636356800,2730,2730,2730,2730,0
20231106,152600,7636356800,2730,2730,2730,2730,0
20231106,152500,7636356800,2730,2730,2730,2730,0
20231106,152400,7636356800,2730,2730,2730,2730,0
20231106,152300,7636356800,2730,2730,2730,2730,0
20231106,152200,7636356800,2730,2730,2730,2730,0
20231106,152100,7636356800,2730,2730,2730,2730,0
20231106,152000,7636356800,2730,2730,2730,2730,0
20231106,151900,7636356800,2730,2725,2730,2715,27140
20231106,151800,7562353965,2715,2730,2730,2715,18303
20231106,151700,7512552020,2730,2725,2730,2725,27391
20231106,151600,7437849605,2730,2730,2730,2725,2160
20231106,151500,7431963495,2730,2730,2730,2725,1333
20231106,151400,7428330930,2730,2725,2730,2720,10083
20231106,151300,7400854665,2725,2720,2725,2720,812
20231106,151200,7398644940,2720,2720,2720,2715,3033
20231106,151100,7390396185,2715,2715,2715,2715,7626
20231106,151000,7369691595,2720,2720,2725,2715,5755
20231106,150900,7354037270,2720,2720,2725,2720,1652
20231106,150800,7349543670,2725,2720,2725,2710,6518
20231106,150700,7331815660,2710,2715,2720,2710,7350
20231106,150600,7311841645,2715,2720,2725,2715,8518
20231106,150500,7288673685,2725,2725,2725,2725,1541
20231106,150400,7284474460,2725,2725,2725,2715,11607
20231106,150300,7252882535,2730,2730,2730,2725,3310
20231106,150200,7243852175,2735,2740,2740,2730,25074
20231106,150100,7175312770,2740,2740,2745,2735,16244
20231106,150000,7130805930,2740,2735,2740,2735,10812
20231106,145900,7101204980,2735,2730,2735,2730,7625
20231106,145800,7080359185,2735,2730,2735,2730,2315
20231106,145700,7074039135,2730,2730,2735,2725,7514
20231106,145600,7053528535,2730,2715,2730,2715,3976
20231106,145500,7042694135,2725,2720,2725,2720,7571
20231106,145400,7022098470,2720,2720,2720,2715,3956
20231106,145300,7011350150,2720,2715,2720,2715,9205
20231106,145200,6986356810,2715,2715,2715,2710,2751
20231106,145100,6978887955,2715,2710,2715,2710,14668
20231106,145000,6939134565,2710,2715,2715,2710,6061
20231106,144900,6922709230,2715,2710,2715,2710,3766
20231106,144800,6912488125,2715,2715,2715,2705,335
20231106,144700,6911580900,2710,2710,2710,2705,6765
20231106,144600,6893248645,2705,2710,2710,2705,7079
20231106,144500,6874096305,2710,2710,2710,2710,7
20231106,144400,6874077335,2710,2705,2710,2700,431
20231106,144300,6872913470,2700,2705,2710,2700,448
20231106,144200,6871701850,2705,2710,2710,2705,3565
20231106,144100,6862058520,2705,2705,2705,2705,458
20231106,144000,6860819630,2705,2705,2710,2705,1157
20231106,143900,6857689845,2705,2710,2710,2705,230
20231106,143800,6857067545,2710,2705,2710,2705,380
20231106,143700,6856039635,2705,2705,2710,2705,1563
20231106,143600,6851811700,2705,2700,2705,2700,15144
20231106,143500,6810920225,2700,2700,2705,2700,1103
20231106,143400,6807937115,2710,2700,2710,2700,14001
20231106,143300,6770134405,2705,2705,2710,2700,2151
20231106,143200,6764319605,2705,2705,2705,2705,161
20231106,143100,6763884100,2700,2705,2705,2700,1726
20231106,143000,6759222890,2705,2710,2710,2705,107
20231106,142900,6758933380,2710,2705,2710,2705,403
20231106,142800,6757843255,2710,2695,2710,2695,4275
20231106,142700,6746284325,2700,2695,2700,2695,4149
20231106,142600,6735082520,2700,2700,2700,2700,1032
20231106,142500,6732296120,2700,2700,2700,2695,4447
20231106,142400,6720303220,2700,2705,2705,2700,2378
20231106,142300,6713881755,2705,2700,2705,2700,222
20231106,142200,6713282305,2705,2705,2705,2705,11
20231106,142100,6713252550,2705,2700,2705,2700,83
20231106,142000,6713028040,2705,2705,2710,2705,1395
20231106,141900,6709253555,2705,2700,2705,2700,772
20231106,141800,6707169140,2705,2700,2705,2700,2537
20231106,141700,6700319090,2705,2705,2705,2705,5
20231106,141600,6700305565,2705,2700,2705,2700,339
20231106,141500,6699389165,2695,2700,2700,2695,894
20231106,141400,6696977120,2695,2695,2700,2695,52
20231106,141300,6696836965,2700,2700,2705,2700,1057
20231106,141200,6693983055,2705,2700,2705,2695,1996
20231106,141100,6688590675,2700,2695,2700,2685,11917
20231106,141000,6656519740,2695,2705,2710,2695,12975
20231106,140900,6621485160,2705,2710,2710,2705,968
20231106,140800,6618866715,2705,2710,2710,2705,133
20231106,140700,6618506900,2710,2710,2715,2705,809
20231106,140600,6616314495,2715,2720,2720,2710,539
20231106,140500,6614851655,2710,2715,2715,2710,2493
20231106,140400,6608083960,2715,2710,2715,2710,1576
20231106,140300,6603812980,2710,2705,2710,2705,136
20231106,140200,6603445060,2705,2705,2710,2705,323
20231106,140100,6602570835,2705,2705,2710,2705,322
20231106,140000,6601698255,2705,2705,2705,2705,1578
20231106,135900,6597429765,2705,2710,2710,2705,181
20231106,135800,6596940155,2705,2705,2705,2705,501
20231106,135700,6595584950,2715,2710,2715,2710,1366
20231106,135600,6591883040,2715,2710,2715,2710,730
20231106,135500,6589903570,2715,2710,2715,2710,467
20231106,135400,6588637785,2715,2710,2715,2710,183
20231106,135300,6588141835,2715,2710,2720,2710,1261
20231106,135200,6584718975,2715,2720,2720,2710,3607
20231106,135100,6574926160,2720,2715,2720,2715,528
20231106,135000,6573492625,2715,2710,2715,2710,898
20231106,134900,6571054560,2715,2720,2720,2715,2618
20231106,134800,6563946670,2715,2720,2720,2715,1302
20231106,134700,6560409605,2720,2720,2720,2715,1903
20231106,134600,6555236265,2720,2715,2720,2715,1957
20231106,134500,6549917850,2715,2710,2720,2710,12605
20231106,134400,6515739050,2705,2705,2705,2700,5346
20231106,134300,6501278370,2705,2700,2705,2700,74
20231106,134200,6501078535,2700,2705,2705,2700,551
20231106,134100,6499589360,2710,2705,2710,2705,1004
20231106,134000,6496873525,2710,2710,2710,2710,2
20231106,133900,6496868105,2705,2710,2710,2705,610
20231106,133800,6495217255,2710,2705,2710,2705,836
20231106,133700,6492955780,2705,2705,2705,2700,961
20231106,133600,6490356430,2705,2700,2705,2700,1005
20231106,133500,6487642905,2700,2700,2700,2690,8497
20231106,133400,6464712680,2690,2690,2700,2690,642
20231106,133300,6462985670,2700,2690,2700,2690,553
20231106,133200,6461497925,2690,2690,2700,2690,121
20231106,133100,6461171435,2700,2690,2700,2690,565
20231106,133000,6459651205,2695,2690,2700,2690,1199
20231106,132900,6456420790,2700,2700,2700,2700,2
20231106,132800,6456415390,2700,2695,2700,2695,5001
20231106,132700,6442937690,2700,2700,2700,2690,3507
20231106,132600,6433486505,2700,2700,2700,2695,2706
20231106,132500,6426188340,2700,2700,2705,2700,1903
20231106,132400,6421050230,2705,2700,2705,2700,830
20231106,132300,6418809170,2700,2695,2700,2695,89
20231106,132200,6418569295,2695,2700,2700,2695,1368
20231106,132100,6414880805,2700,2700,2700,2700,987
20231106,132000,6412215905,2700,2710,2710,2700,2489
20231106,131900,6405485155,2705,2710,2710,2705,97
20231106,131800,6405222370,2710,2710,2710,2710,715
20231106,131700,6403284720,2710,2710,2710,2710,184
20231106,131600,6402786080,2710,2705,2710,2705,13
20231106,131500,6402750910,2710,2710,2710,2710,503
20231106,131400,6401387780,2710,2705,2710,2705,309
20231106,131300,6400551920,2710,2710,2710,2710,20
20231106,131200,6400497720,2710,2710,2710,2705,1280
20231106,131100,6397034060,2710,2710,2710,2710,7
20231106,131000,6397015090,2710,2710,2710,2710,3023
20231106,130900,6388822760,2710,2710,2710,2710,16
20231106,130800,6388779400,2710,2710,2710,2705,94
20231106,130700,6388524740,2710,2705,2710,2700,9238
20231106,130600,6363495350,2705,2705,2705,2700,8244
20231106,130500,6341203830,2705,2700,2705,2700,7395
20231106,130400,6321208570,2705,2705,2705,2695,4214
20231106,130300,6309822045,2700,2705,2705,2700,1892
20231106,130200,6304713625,2705,2690,2705,2690,9999
20231106,130100,6277755470,2695,2690,2695,2690,137
20231106,130000,6277386755,2695,2690,2695,2690,1655
20231106,125900,6272934770,2690,2695,2695,2690,207
20231106,125800,6272377930,2685,2690,2695,2685,3538
20231106,125700,6262862070,2690,2690,2695,2690,127
20231106,125600,6262520390,2695,2695,2695,2690,91
20231106,125500,6262275580,2690,2690,2695,2690,490
20231106,125400,6260957435,2690,2695,2695,2690,804
20231106,125300,6258794610,2695,2690,2695,2690,1794
20231106,125200,6253968730,2680,2680,2680,2680,425
20231106,125100,6252829730,2690,2680,2690,2680,202
20231106,125000,6252288350,2685,2685,2690,2675,7589
20231106,124900,6231952775,2690,2690,2690,2690,452
20231106,124800,6230736895,2690,2685,2690,2680,1122
20231106,124700,6227719275,2680,2685,2685,2680,6753
20231106,124600,6209615370,2685,2690,2690,2685,10067
20231106,124500,6182548000,2690,2690,2690,2690,705
20231106,124400,6180651550,2690,2690,2690,2690,0
20231106,124300,6180651550,2690,2685,2690,2685,283
20231106,124200,6179891550,2700,2690,2700,2690,1136
20231106,124100,6176834360,2695,2695,2695,2690,7325
20231106,124000,6157123485,2695,2695,2695,2695,40
20231106,123900,6157015685,2695,2695,2695,2695,1087
20231106,123800,6154086220,2695,2700,2700,2695,243
20231106,123700,6153431125,2700,2700,2700,2700,23
20231106,123600,6153369025,2700,2700,2705,2700,195
20231106,123500,6152842520,2700,2700,2700,2700,2079
20231106,123400,6147229220,2700,2695,2700,2695,336
20231106,123300,6146323070,2700,2690,2700,2690,1248
20231106,123200,6142956560,2700,2690,2700,2690,310
20231106,123100,6142122160,2690,2690,2690,2690,20
20231106,123000,6142068360,2700,2700,2700,2700,166
20231106,122900,6141620160,2700,2695,2700,2695,1761
20231106,122800,6136872760,2695,2705,2705,2695,5349
20231106,122700,6122440270,2700,2705,2705,2700,388
20231106,122600,6121392010,2705,2705,2705,2700,616
20231106,122500,6119727585,2705,2705,2710,2705,4507
20231106,122400,6107528390,2705,2695,2705,2695,1870
20231106,122300,6102482620,2700,2685,2700,2685,9872
20231106,122200,6075921065,2685,2685,2685,2685,1140
20231106,122100,6072860165,2685,2690,2690,2685,1611
20231106,122000,6068527685,2685,2685,2690,2685,5275
20231106,121900,6054364305,2685,2690,2690,2685,487
20231106,121800,6053056110,2690,2690,2690,2690,20
20231106,121700,6053002310,2690,2685,2690,2685,1994
20231106,121600,6047638695,2690,2690,2690,2690,2600
20231106,121500,6040644695,2690,2690,2690,2690,1572
20231106,121400,6036416015,2695,2700,2700,2695,459
20231106,121300,6035178965,2695,2700,2700,2695,55
20231106,121200,6035030735,2700,2695,2700,2690,2606
20231106,121100,6028018180,2690,2695,2695,2690,253
20231106,121000,6027336745,2695,2695,2700,2695,3009
20231106,120900,6019227240,2695,2695,2695,2695,1520
20231106,120800,6015130840,2695,2705,2705,2695,88
20231106,120700,6014893445,2705,2695,2705,2695,5777
20231106,120600,5999306720,2695,2695,2700,2695,4459
20231106,120500,5987289210,2695,2690,2695,2690,825
20231106,120400,5985066440,2695,2700,2700,2690,958
20231106,120300,5982483690,2695,2700,2700,2695,1362
20231106,120200,5978807790,2700,2695,2705,2695,1241
20231106,120100,5975457090,2700,2700,2700,2700,13
20231106,120000,5975421990,2690,2690,2690,2690,3
20231106,115900,5975413920,2705,2700,2705,2700,2350
20231106,115800,5969068875,2700,2700,2705,2700,203
20231106,115700,5968519770,2705,2700,2710,2695,20451
20231106,115600,5913242285,2695,2690,2695,2685,6082
20231106,115500,5896867345,2695,2690,2695,2690,976
20231106,115400,5894241750,2690,2690,2690,2690,1607
20231106,115300,5889918920,2690,2690,2690,2685,2916
20231106,115200,5882074905,2690,2695,2695,2690,649
20231106,115100,5880328800,2700,2695,2700,2695,11766
20231106,115000,5848564575,2690,2690,2695,2690,1581
20231106,114900,5844311565,2695,2695,2695,2690,239
20231106,114800,5843667640,2695,2700,2705,2695,1470
20231106,114700,5839699590,2700,2695,2700,2690,13586
20231106,114600,5803047665,2695,2680,2700,2675,41974
20231106,114500,5690244980,2680,2670,2680,2670,6976
20231106,114400,5671566690,2680,2680,2680,2670,4234
20231106,114300,5660249810,2685,2675,2690,2675,37268
20231106,114200,5560202200,2680,2670,2685,2665,36207
20231106,114100,5463395965,2670,2660,2670,2660,2152
20231106,114000,5457661960,2665,2665,2665,2665,6
20231106,113900,5457645970,2670,2665,2670,2660,4315
20231106,113800,5446146755,2665,2665,2665,2660,2029
20231106,113700,5440749605,2660,2665,2665,2660,13374
20231106,113600,5405173755,2670,2670,2670,2665,650
20231106,113500,5403440745,2670,2660,2670,2660,630
20231106,113400,5401763885,2660,2665,2670,2660,8710
20231106,113300,5378586755,2665,2675,2675,2665,1013
20231106,113200,5375877400,2670,2675,2675,2665,7750
20231106,113100,5355219060,2670,2670,2675,2670,2435
20231106,113000,5348713840,2670,2670,2670,2670,67
20231106,112900,5348534950,2670,2665,2670,2660,5420
20231106,112800,5334104340,2665,2670,2670,2665,21
20231106,112700,5334048275,2665,2665,2665,2665,100
20231106,112600,5333781775,2665,2660,2670,2660,3074
20231106,112500,5325582350,2660,2660,2665,2655,7003
20231106,112400,5306955545,2660,2670,2670,2660,13175
20231106,112300,5271907870,2665,2665,2670,2660,7218
20231106,112200,5252696575,2665,2665,2670,2660,3108
20231106,112100,5244418905,2665,2670,2670,2660,4583
20231106,112000,5232204940,2665,2665,2670,2660,1516
20231106,111900,5228161375,2660,2665,2670,2660,25228
20231106,111800,5161050440,2665,2675,2675,2660,27849
20231106,111700,5086823220,2670,2675,2680,2670,10313
20231106,111600,5059274775,2675,2675,2680,2670,1370
20231106,111500,5055610085,2680,2675,2680,2670,4502
20231106,111400,5043581670,2680,2675,2680,2670,5167
20231106,111300,5029782775,2675,2675,2680,2670,10381
20231106,111200,5002024850,2675,2670,2680,2665,9514
20231106,111100,4976612445,2670,2670,2675,2665,11427
20231106,111000,4946090885,2670,2675,2675,2670,1305
20231106,110900,4942606125,2670,2670,2675,2670,9844
20231106,110800,4916307035,2670,2670,2675,2665,3955
20231106,110700,4905749970,2670,2675,2680,2665,23408
20231106,110600,4843215640,2675,2670,2675,2670,11343
20231106,110500,4812876180,2675,2680,2680,2670,6491
20231106,110400,4795513785,2675,2690,2690,2675,22135
20231106,110300,4736233660,2685,2690,2690,2685,179
20231106,110200,4735752900,2690,2700,2700,2685,3443
20231106,110100,4726491595,2700,2700,2700,2695,82
20231106,110000,4726270495,2695,2705,2705,2695,26
20231106,105900,4726200275,2705,2685,2705,2685,81071
20231106,105800,4508118520,2690,2695,2695,2685,5021
20231106,105700,4494617995,2695,2690,2695,2680,91
20231106,105600,4494373730,2695,2675,2695,2675,3692
20231106,105500,4484460890,2675,2695,2700,2670,37515
20231106,105400,4383799680,2695,2705,2705,2695,3277
20231106,105300,4374949135,2705,2705,2705,2705,606
20231106,105200,4373309905,2705,2700,2705,2700,6770
20231106,105100,4355006055,2700,2700,2705,2700,3496
20231106,105000,4345566310,2705,2705,2705,2695,3860
20231106,104900,4335144875,2700,2700,2700,2695,5353
20231106,104800,4320711010,2700,2705,2710,2700,4323
20231106,104700,4309022675,2705,2710,2710,2705,590
20231106,104600,4307425370,2710,2705,2710,2705,5764
20231106,104500,4291811935,2705,2700,2705,2700,3962
20231106,104400,4281113460,2700,2705,2710,2700,5182
20231106,104300,4267097040,2705,2710,2710,2705,3322
20231106,104200,4258107280,2710,2710,2710,2710,485
20231106,104100,4256792930,2705,2705,2710,2705,76
20231106,104000,4256587250,2710,2710,2710,2710,801
20231106,103900,4254416540,2710,2710,2715,2705,3436
20231106,103800,4245106560,2710,2705,2710,2705,2482
20231106,103700,4238381865,2705,2705,2710,2705,54
20231106,103600,4238235545,2705,2705,2710,2705,6803
20231106,103500,4219830575,2700,2700,2705,2695,1038
20231106,103400,4217028115,2695,2705,2705,2695,831
20231106,103300,4214786545,2705,2700,2705,2695,11453
20231106,103200,4183863300,2695,2695,2695,2690,6962
20231106,103100,4165102190,2690,2690,2690,2685,45
20231106,103000,4164981145,2690,2690,2690,2685,3191
20231106,102900,4156406855,2690,2695,2695,2690,545
20231106,102800,4154940645,2690,2690,2690,2685,1643
20231106,102700,4150521575,2685,2690,2695,2680,3797
20231106,102600,4140323015,2685,2690,2695,2685,4432
20231106,102500,4128402970,2690,2690,2690,2680,1784
20231106,102400,4123611625,2690,2680,2690,2680,8676
20231106,102300,4100339225,2680,2680,2690,2675,6021
20231106,102200,4084201205,2680,2695,2695,2675,3673
20231106,102100,4074357760,2695,2685,2695,2675,36612
20231106,102000,3976305135,2685,2685,2690,2685,9206
20231106,101900,3951579565,2690,2690,2695,2685,2202
20231106,101800,3945656670,2690,2695,2700,2690,4991
20231106,101700,3932216470,2700,2695,2700,2690,17982
20231106,101600,3883750565,2690,2685,2695,2685,1538
20231106,101500,3879608165,2695,2695,2695,2685,477
20231106,101400,3878325655,2680,2695,2700,2680,12584
20231106,101300,3844522570,2695,2695,2695,2685,2533
20231106,101200,3837702945,2685,2695,2695,2685,1501
20231106,101100,3833669405,2695,2685,2700,2685,5519
20231106,101000,3818796110,2695,2690,2695,2690,3060
20231106,100900,3810564685,2695,2695,2695,2690,5181
20231106,100800,3796627770,2690,2680,2690,2675,6411
20231106,100700,3779421395,2680,2680,2685,2675,27253
20231106,100600,3706461880,2680,2685,2690,2680,10830
20231106,100500,3677404810,2690,2690,2695,2685,2363
20231106,100400,3671057395,2690,2690,2695,2685,4641
20231106,100300,3658572435,2690,2685,2690,2685,3126
20231106,100200,3650176165,2680,2680,2685,2675,16320
20231106,100100,3606445585,2675,2685,2685,2675,28564
20231106,100000,3529972565,2685,2700,2700,2685,32444
20231106,095900,3442772565,2700,2700,2700,2695,3069
20231106,095800,3434499740,2700,2705,2705,2700,1493
20231106,095700,3430467175,2705,2695,2705,2695,4598
20231106,095600,3418068755,2695,2700,2700,2690,14801
20231106,095500,3378159630,2700,2700,2710,2695,9388
20231106,095400,3352805245,2705,2705,2710,2700,4118
20231106,095300,3341666830,2705,2705,2715,2705,4103
20231106,095200,3330560630,2705,2705,2715,2700,8108
20231106,095100,3308612550,2705,2705,2710,2700,4439
20231106,095000,3296601075,2700,2700,2705,2690,9024
20231106,094900,3272226895,2705,2700,2705,2675,25105
20231106,094800,3204767990,2705,2700,2710,2680,51198
20231106,094700,3067042610,2700,2720,2725,2695,64983
20231106,094600,2891394100,2725,2720,2730,2720,29209
20231106,094500,2811828870,2720,2720,2720,2715,4663
20231106,094400,2799145525,2720,2720,2720,2715,3383
20231106,094300,2789960540,2720,2720,2720,2715,239
20231106,094200,2789311480,2720,2715,2720,2710,7365
20231106,094100,2769333190,2715,2715,2715,2705,3461
20231106,094000,2759944810,2710,2715,2715,2710,2525
20231106,093900,2753095435,2715,2705,2715,2705,7973
20231106,093800,2731495585,2710,2710,2710,2705,1853
20231106,093700,2726482045,2710,2705,2710,2705,10317
20231106,093600,2698574360,2705,2715,2715,2705,15454
20231106,093500,2656695095,2715,2720,2720,2715,3905
20231106,093400,2646089355,2720,2710,2720,2710,2502
20231106,093300,2639289905,2725,2715,2725,2705,13949
20231106,093200,2601398680,2715,2720,2720,2710,9224
20231106,093100,2576386055,2720,2720,2720,2705,1367
20231106,093000,2572679530,2720,2720,2720,2710,8105
20231106,092900,2550692780,2710,2720,2720,2705,4532
20231106,092800,2538402525,2710,2730,2740,2710,26413
20231106,092700,2466618825,2730,2710,2730,2705,15236
20231106,092600,2425186325,2705,2705,2710,2700,11191
20231106,092500,2394940495,2705,2710,2710,2705,9314
20231106,092400,2369745870,2710,2705,2710,2700,7159
20231106,092300,2350363575,2700,2695,2715,2690,14138
20231106,092200,2312198155,2690,2710,2710,2690,11193
20231106,092100,2282057845,2715,2695,2715,2695,30614
20231106,092000,2199248150,2700,2695,2705,2690,6961
20231106,091900,2180485740,2690,2695,2700,2690,9569
20231106,091800,2154698175,2695,2690,2705,2690,10771
20231106,091700,2125661865,2690,2685,2690,2675,17797
20231106,091600,2077892410,2690,2685,2700,2680,9870
20231106,091500,2051302830,2685,2690,2695,2680,24466
20231106,091400,1985511770,2690,2675,2690,2670,8225
20231106,091300,1963468715,2675,2660,2675,2655,11487
20231106,091200,1932861165,2660,2670,2675,2655,15364
20231106,091100,1891970835,2665,2650,2685,2650,33035
20231106,091000,1803939730,2650,2655,2655,2645,23796
20231106,090900,1740883055,2650,2665,2680,2635,54643
20231106,090800,1595843310,2660,2670,2675,2640,102652
20231106,090700,1323275630,2675,2705,2710,2675,36696
20231106,090600,1224466440,2705,2720,2720,2700,24339
20231106,090500,1158632265,2720,2710,2720,2700,50947
20231106,090400,1020613200,2710,2695,2710,2690,44231
20231106,090300,901314415,2695,2750,2760,2690,103688
20231106,090200,619040630,2750,2750,2760,2730,45629
20231106,090100,494063925,2750,2790,2810,2745,51326
20231106,090000,352265170,2790,2825,2830,2775,122892