stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,190600,4626819595,2580,2580,2580,2580,33817
20231107,190500,4626819595,2580,2580,2580,2580,0
20231107,190400,4626819595,2580,2580,2580,2580,0
20231107,190300,4626819595,2580,2580,2580,2580,0
20231107,190200,4626819595,2580,2580,2580,2580,0
20231107,190100,4626819595,2580,2580,2580,2580,0
20231107,190000,4626819595,2580,2580,2580,2580,0
20231107,185900,4626819595,2580,2580,2580,2580,0
20231107,185800,4626819595,2580,2580,2580,2580,0
20231107,185700,4626819595,2580,2580,2580,2580,0
20231107,185600,4626819595,2580,2580,2580,2580,0
20231107,185500,4626819595,2580,2580,2580,2580,0
20231107,185400,4626819595,2580,2580,2580,2580,0
20231107,185300,4626819595,2580,2580,2580,2580,0
20231107,185200,4626819595,2580,2580,2580,2580,0
20231107,185100,4626819595,2580,2580,2580,2580,0
20231107,185000,4626819595,2580,2580,2580,2580,0
20231107,184900,4626819595,2580,2580,2580,2580,0
20231107,184800,4626819595,2580,2580,2580,2580,0
20231107,184700,4626819595,2580,2580,2580,2580,0
20231107,184600,4626819595,2580,2580,2580,2580,0
20231107,184500,4626819595,2580,2580,2580,2580,0
20231107,184400,4626819595,2580,2580,2580,2580,0
20231107,184300,4626819595,2580,2580,2580,2580,0
20231107,184200,4626819595,2580,2580,2580,2580,0
20231107,184100,4626819595,2580,2580,2580,2580,0
20231107,184000,4626819595,2580,2580,2580,2580,0
20231107,183900,4626819595,2580,2580,2580,2580,0
20231107,183800,4626819595,2580,2580,2580,2580,0
20231107,183700,4626819595,2580,2580,2580,2580,0
20231107,183600,4626819595,2580,2580,2580,2580,33817
20231107,183500,4626819595,2580,2580,2580,2580,0
20231107,183400,4626819595,2580,2580,2580,2580,0
20231107,183300,4626819595,2580,2580,2580,2580,0
20231107,183200,4626819595,2580,2580,2580,2580,0
20231107,183100,4626819595,2580,2580,2580,2580,0
20231107,183000,4626819595,2580,2580,2580,2580,0
20231107,182900,4626819595,2580,2580,2580,2580,0
20231107,182800,4626819595,2580,2580,2580,2580,0
20231107,182700,4626819595,2580,2580,2580,2580,0
20231107,182600,4626819595,2580,2580,2580,2580,0
20231107,182500,4626819595,2580,2580,2580,2580,0
20231107,182400,4626819595,2580,2580,2580,2580,0
20231107,182300,4626819595,2580,2580,2580,2580,0
20231107,182200,4626819595,2580,2580,2580,2580,0
20231107,182100,4626819595,2580,2580,2580,2580,0
20231107,182000,4626819595,2580,2580,2580,2580,0
20231107,181900,4626819595,2580,2580,2580,2580,0
20231107,181800,4626819595,2580,2580,2580,2580,0
20231107,181700,4626819595,2580,2580,2580,2580,0
20231107,181600,4626819595,2580,2580,2580,2580,0
20231107,181500,4626819595,2580,2580,2580,2580,0
20231107,181400,4626819595,2580,2580,2580,2580,0
20231107,181300,4626819595,2580,2580,2580,2580,0
20231107,181200,4626819595,2580,2580,2580,2580,0
20231107,181100,4626819595,2580,2580,2580,2580,0
20231107,181000,4626819595,2580,2580,2580,2580,0
20231107,180900,4626819595,2580,2580,2580,2580,0
20231107,180800,4626819595,2580,2580,2580,2580,0
20231107,180700,4626819595,2580,2580,2580,2580,0
20231107,180600,4626819595,2580,2580,2580,2580,33817
20231107,180500,4626819595,2580,2580,2580,2580,0
20231107,180400,4626819595,2580,2580,2580,2580,0
20231107,180300,4626819595,2580,2580,2580,2580,0
20231107,180200,4626819595,2580,2580,2580,2580,0
20231107,180100,4626819595,2580,2580,2580,2580,0
20231107,180000,4626819595,2580,2580,2580,2580,0
20231107,175900,4626819595,2580,2580,2580,2580,0
20231107,175800,4626819595,2580,2580,2580,2580,0
20231107,175700,4626819595,2580,2580,2580,2580,0
20231107,175600,4626819595,2580,2580,2580,2580,0
20231107,175500,4626819595,2580,2580,2580,2580,0
20231107,175400,4626819595,2580,2580,2580,2580,0
20231107,175300,4626819595,2580,2580,2580,2580,0
20231107,175200,4626819595,2580,2580,2580,2580,0
20231107,175100,4626819595,2580,2580,2580,2580,0
20231107,175000,4626819595,2580,2580,2580,2580,0
20231107,174900,4626819595,2580,2580,2580,2580,0
20231107,174800,4626819595,2580,2580,2580,2580,0
20231107,174700,4626819595,2580,2580,2580,2580,0
20231107,174600,4626819595,2580,2580,2580,2580,0
20231107,174500,4626819595,2580,2580,2580,2580,0
20231107,174400,4626819595,2580,2580,2580,2580,0
20231107,174300,4626819595,2580,2580,2580,2580,0
20231107,174200,4626819595,2580,2580,2580,2580,0
20231107,174100,4626819595,2580,2580,2580,2580,0
20231107,174000,4626819595,2580,2580,2580,2580,0
20231107,173900,4626819595,2580,2580,2580,2580,0
20231107,173800,4626819595,2580,2580,2580,2580,0
20231107,173700,4626819595,2580,2580,2580,2580,0
20231107,173600,4626819595,2580,2580,2580,2580,33817
20231107,173500,4626819595,2580,2580,2580,2580,0
20231107,173400,4626819595,2580,2580,2580,2580,0
20231107,173300,4626819595,2580,2580,2580,2580,0
20231107,173200,4626819595,2580,2580,2580,2580,0
20231107,173100,4626819595,2580,2580,2580,2580,0
20231107,173000,4626819595,2580,2580,2580,2580,0
20231107,172900,4626819595,2580,2580,2580,2580,0
20231107,172800,4626819595,2580,2580,2580,2580,0
20231107,172700,4626819595,2580,2580,2580,2580,0
20231107,172600,4626819595,2580,2580,2580,2580,0
20231107,172500,4626819595,2580,2580,2580,2580,0
20231107,172400,4626819595,2580,2580,2580,2580,0
20231107,172300,4626819595,2580,2580,2580,2580,0
20231107,172200,4626819595,2580,2580,2580,2580,0
20231107,172100,4626819595,2580,2580,2580,2580,0
20231107,172000,4626819595,2580,2580,2580,2580,0
20231107,171900,4626819595,2580,2580,2580,2580,0
20231107,171800,4626819595,2580,2580,2580,2580,0
20231107,171700,4626819595,2580,2580,2580,2580,0
20231107,171600,4626819595,2580,2580,2580,2580,0
20231107,171500,4626819595,2580,2580,2580,2580,0
20231107,171400,4626819595,2580,2580,2580,2580,0
20231107,171300,4626819595,2580,2580,2580,2580,0
20231107,171200,4626819595,2580,2580,2580,2580,0
20231107,171100,4626819595,2580,2580,2580,2580,0
20231107,171000,4626819595,2580,2580,2580,2580,0
20231107,170900,4626819595,2580,2580,2580,2580,0
20231107,170800,4626819595,2580,2580,2580,2580,0
20231107,170700,4626819595,2580,2580,2580,2580,0
20231107,170600,4626819595,2580,2580,2580,2580,33817
20231107,170500,4626819595,2580,2580,2580,2580,0
20231107,170400,4626819595,2580,2580,2580,2580,0
20231107,170300,4626819595,2580,2580,2580,2580,0
20231107,170200,4626819595,2580,2580,2580,2580,0
20231107,170100,4626819595,2580,2580,2580,2580,0
20231107,170000,4626819595,2580,2580,2580,2580,0
20231107,165900,4626819595,2580,2580,2580,2580,0
20231107,165800,4626819595,2580,2580,2580,2580,0
20231107,165700,4626819595,2580,2580,2580,2580,0
20231107,165600,4626819595,2580,2580,2580,2580,0
20231107,165500,4626819595,2580,2580,2580,2580,0
20231107,165400,4626819595,2580,2580,2580,2580,0
20231107,165300,4626819595,2580,2580,2580,2580,0
20231107,165200,4626819595,2580,2580,2580,2580,0
20231107,165100,4626819595,2580,2580,2580,2580,0
20231107,165000,4626819595,2580,2580,2580,2580,0
20231107,164900,4626819595,2580,2580,2580,2580,0
20231107,164800,4626819595,2580,2580,2580,2580,0
20231107,164700,4626819595,2580,2580,2580,2580,0
20231107,164600,4626819595,2580,2580,2580,2580,0
20231107,164500,4626819595,2580,2580,2580,2580,0
20231107,164400,4626819595,2580,2580,2580,2580,0
20231107,164300,4626819595,2580,2580,2580,2580,0
20231107,164200,4626819595,2580,2580,2580,2580,0
20231107,164100,4626819595,2580,2580,2580,2580,0
20231107,164000,4626819595,2580,2580,2580,2580,0
20231107,163900,4626819595,2580,2580,2580,2580,0
20231107,163800,4626819595,2580,2580,2580,2580,0
20231107,163700,4626819595,2580,2580,2580,2580,0
20231107,163600,4626819595,2580,2580,2580,2580,33817
20231107,163500,4626819595,2580,2580,2580,2580,0
20231107,163400,4626819595,2580,2580,2580,2580,0
20231107,163300,4626819595,2580,2580,2580,2580,0
20231107,163200,4626819595,2580,2580,2580,2580,0
20231107,163100,4626819595,2580,2580,2580,2580,0
20231107,163000,4626819595,2580,2580,2580,2580,0
20231107,162900,4626819595,2580,2580,2580,2580,0
20231107,162800,4626819595,2580,2580,2580,2580,0
20231107,162700,4626819595,2580,2580,2580,2580,0
20231107,162600,4626819595,2580,2580,2580,2580,0
20231107,162500,4626819595,2580,2580,2580,2580,0
20231107,162400,4626819595,2580,2580,2580,2580,0
20231107,162300,4626819595,2580,2580,2580,2580,0
20231107,162200,4626819595,2580,2580,2580,2580,0
20231107,162100,4626819595,2580,2580,2580,2580,0
20231107,162000,4626819595,2580,2580,2580,2580,0
20231107,161900,4626819595,2580,2580,2580,2580,0
20231107,161800,4626819595,2580,2580,2580,2580,0
20231107,161700,4626819595,2580,2580,2580,2580,0
20231107,161600,4626819595,2580,2580,2580,2580,0
20231107,161500,4626819595,2580,2580,2580,2580,0
20231107,161400,4626819595,2580,2580,2580,2580,0
20231107,161300,4626819595,2580,2580,2580,2580,0
20231107,161200,4626819595,2580,2580,2580,2580,0
20231107,161100,4626819595,2580,2580,2580,2580,0
20231107,161000,4626819595,2580,2580,2580,2580,0
20231107,160900,4626819595,2580,2580,2580,2580,0
20231107,160800,4626819595,2580,2580,2580,2580,0
20231107,160700,4626819595,2580,2580,2580,2580,0
20231107,160600,4626819595,2580,2580,2580,2580,33817
20231107,160500,4626819595,2580,2580,2580,2580,0
20231107,160400,4626819595,2580,2580,2580,2580,0
20231107,160300,4626819595,2580,2580,2580,2580,0
20231107,160200,4626819595,2580,2580,2580,2580,0
20231107,160100,4626819595,2580,2580,2580,2580,0
20231107,160000,4626819595,2580,2580,2580,2580,0
20231107,155900,4626819595,2580,2580,2580,2580,0
20231107,155800,4626819595,2580,2580,2580,2580,0
20231107,155700,4626819595,2580,2580,2580,2580,0
20231107,155600,4626819595,2580,2580,2580,2580,0
20231107,155500,4626819595,2580,2580,2580,2580,0
20231107,155400,4626819595,2580,2580,2580,2580,0
20231107,155300,4626819595,2580,2580,2580,2580,0
20231107,155200,4626819595,2580,2580,2580,2580,0
20231107,155100,4626819595,2580,2580,2580,2580,0
20231107,155000,4626819595,2580,2580,2580,2580,0
20231107,154900,4626819595,2580,2580,2580,2580,0
20231107,154800,4626819595,2580,2580,2580,2580,0
20231107,154700,4626819595,2580,2580,2580,2580,0
20231107,154600,4626819595,2580,2580,2580,2580,0
20231107,154500,4626819595,2580,2580,2580,2580,0
20231107,154400,4626819595,2580,2580,2580,2580,0
20231107,154300,4626819595,2580,2580,2580,2580,0
20231107,154200,4626819595,2580,2580,2580,2580,0
20231107,154100,4626819595,2580,2580,2580,2580,0
20231107,154000,4626819595,2580,2580,2580,2580,0
20231107,153900,4626819595,2580,2580,2580,2580,0
20231107,153800,4626819595,2580,2580,2580,2580,0
20231107,153700,4626819595,2580,2580,2580,2580,0
20231107,153600,4626819595,2580,2580,2580,2580,33817
20231107,153500,4626819595,2580,2580,2580,2580,0
20231107,153400,4626819595,2580,2580,2580,2580,0
20231107,153300,4626819595,2580,2580,2580,2580,0
20231107,153200,4626819595,2580,2580,2580,2580,0
20231107,153100,4626819595,2580,2580,2580,2580,0
20231107,153000,4626819595,2580,2580,2580,2580,33817
20231107,152900,4539571735,2585,2585,2585,2585,0
20231107,152800,4539571735,2585,2585,2585,2585,0
20231107,152700,4539571735,2585,2585,2585,2585,0
20231107,152600,4539571735,2585,2585,2585,2585,0
20231107,152500,4539571735,2585,2585,2585,2585,0
20231107,152400,4539571735,2585,2585,2585,2585,0
20231107,152300,4539571735,2585,2585,2585,2585,0
20231107,152200,4539571735,2585,2585,2585,2585,0
20231107,152100,4539571735,2585,2585,2585,2585,0
20231107,152000,4539571735,2585,2585,2585,2585,0
20231107,151900,4539571735,2585,2590,2590,2580,12270
20231107,151800,4507897725,2595,2590,2595,2585,3578
20231107,151700,4498630700,2580,2580,2585,2575,5575
20231107,151600,4484246555,2575,2575,2580,2575,2079
20231107,151500,4478892780,2580,2570,2580,2570,806
20231107,151400,4476815135,2570,2575,2575,2570,29000
20231107,151300,4402280140,2580,2575,2580,2575,4029
20231107,151200,4391902965,2580,2580,2580,2575,3303
20231107,151100,4383393125,2580,2580,2580,2580,793
20231107,151000,4381347185,2580,2585,2585,2575,2175
20231107,150900,4375739785,2585,2580,2585,2580,3388
20231107,150800,4366998735,2585,2585,2585,2575,8816
20231107,150700,4344275285,2585,2585,2585,2580,1227
20231107,150600,4341108490,2585,2580,2585,2580,2115
20231107,150500,4335646720,2580,2580,2585,2580,897
20231107,150400,4333332430,2580,2580,2585,2580,472
20231107,150300,4332114535,2580,2575,2580,2575,742
20231107,150200,4330201875,2580,2580,2585,2580,434
20231107,150100,4329082145,2580,2580,2590,2580,5742
20231107,150000,4314257745,2580,2575,2580,2575,2500
20231107,145900,4307820235,2575,2565,2575,2565,4715
20231107,145800,4295702860,2565,2560,2565,2560,3004
20231107,145700,4288002600,2560,2565,2565,2560,4246
20231107,145600,4277132520,2560,2560,2565,2555,2431
20231107,145500,4270908980,2565,2555,2565,2555,1025
20231107,145400,4268285445,2560,2565,2565,2560,11590
20231107,145300,4238614040,2565,2560,2565,2555,11663
20231107,145200,4208805175,2560,2560,2560,2560,274
20231107,145100,4208103735,2565,2565,2565,2560,804
20231107,145000,4206045260,2560,2565,2565,2555,12405
20231107,144900,4174305915,2565,2570,2570,2565,2295
20231107,144800,4168419205,2570,2565,2570,2560,10998
20231107,144700,4140225820,2570,2575,2575,2570,2733
20231107,144600,4133201765,2575,2575,2575,2570,115
20231107,144500,4132905655,2575,2575,2575,2575,214
20231107,144400,4132354605,2570,2565,2570,2565,6104
20231107,144300,4116696435,2565,2575,2575,2565,11628
20231107,144200,4086864305,2570,2575,2575,2570,1408
20231107,144100,4083244240,2575,2570,2575,2570,1429
20231107,144000,4079567455,2575,2575,2575,2575,57
20231107,143900,4079420680,2565,2575,2575,2565,3876
20231107,143800,4069457550,2575,2575,2580,2575,1078
20231107,143700,4066681690,2575,2575,2575,2575,1999
20231107,143600,4061534265,2575,2575,2580,2570,2373
20231107,143500,4055423770,2575,2570,2575,2565,3859
20231107,143400,4045510890,2570,2575,2575,2565,24222
20231107,143300,3983250810,2575,2580,2580,2575,1333
20231107,143200,3979816670,2580,2580,2580,2580,1350
20231107,143100,3976333670,2580,2575,2580,2575,143
20231107,143000,3975965240,2580,2580,2580,2575,697
20231107,142900,3974167380,2580,2575,2580,2575,1001
20231107,142800,3971589800,2580,2580,2580,2580,100
20231107,142700,3971331800,2580,2580,2580,2575,2138
20231107,142600,3965825245,2580,2580,2580,2580,1489
20231107,142500,3961983625,2580,2580,2580,2580,11
20231107,142400,3961955245,2580,2580,2580,2580,1305
20231107,142300,3958588345,2585,2585,2595,2585,220
20231107,142200,3958019635,2590,2590,2590,2590,480
20231107,142100,3956776435,2590,2590,2590,2590,10
20231107,142000,3956750535,2585,2585,2585,2585,209
20231107,141900,3956210270,2585,2585,2585,2585,300
20231107,141800,3955434770,2585,2585,2585,2585,2
20231107,141700,3955429600,2585,2585,2585,2580,266
20231107,141600,3954743090,2580,2580,2585,2580,4824
20231107,141500,3942297150,2580,2585,2585,2580,301
20231107,141400,3941520565,2585,2585,2590,2585,707
20231107,141300,3939692965,2590,2590,2590,2590,179
20231107,141200,3939229355,2595,2595,2595,2590,1110
20231107,141100,3936353950,2595,2600,2600,2595,5
20231107,141000,3936340960,2600,2600,2600,2600,901
20231107,140900,3933998360,2595,2590,2595,2590,25
20231107,140800,3933933545,2600,2600,2600,2600,2
20231107,140700,3933928345,2590,2600,2600,2590,44
20231107,140600,3933813985,2590,2595,2595,2590,1600
20231107,140500,3929669000,2600,2600,2600,2600,77
20231107,140400,3929468800,2590,2590,2590,2590,41
20231107,140300,3929362610,2590,2590,2590,2590,256
20231107,140200,3928699570,2590,2590,2595,2590,220
20231107,140100,3928128770,2590,2590,2590,2590,10
20231107,140000,3928102870,2590,2590,2595,2590,80
20231107,135900,3927895645,2590,2600,2600,2590,2
20231107,135800,3927890455,2590,2590,2590,2590,0
20231107,135700,3927890455,2590,2595,2595,2590,4686
20231107,135600,3915750590,2595,2595,2600,2595,1443
20231107,135500,3912005995,2600,2595,2600,2595,967
20231107,135400,3909496620,2595,2595,2595,2595,241
20231107,135300,3908871225,2595,2590,2600,2590,1005
20231107,135200,3906263730,2590,2595,2595,2590,2015
20231107,135100,3901042380,2600,2600,2600,2600,10
20231107,135000,3901016380,2600,2600,2600,2600,2472
20231107,134900,3894589180,2595,2600,2600,2595,475
20231107,134800,3893356325,2600,2595,2600,2595,2432
20231107,134700,3887035560,2595,2595,2600,2595,1618
20231107,134600,3882836815,2595,2595,2595,2590,175
20231107,134500,3882382940,2595,2590,2595,2590,577
20231107,134400,3880888395,2590,2590,2590,2590,132
20231107,134300,3880546515,2585,2595,2595,2585,2706
20231107,134200,3873537630,2595,2595,2595,2595,2461
20231107,134100,3867151335,2595,2595,2595,2595,16
20231107,134000,3867109815,2590,2590,2590,2590,220
20231107,133900,3866540015,2590,2585,2595,2585,4215
20231107,133800,3855626205,2585,2580,2585,2580,2813
20231107,133700,3848358475,2580,2580,2580,2580,2092
20231107,133600,3842961115,2580,2585,2585,2580,1066
20231107,133500,3840210825,2580,2585,2585,2580,2829
20231107,133400,3832910075,2585,2590,2590,2585,314
20231107,133300,3832098320,2590,2585,2590,2585,1021
20231107,133200,3829459005,2585,2585,2585,2580,508
20231107,133100,3828148325,2585,2585,2590,2580,717
20231107,133000,3826295220,2585,2585,2585,2580,700
20231107,132900,3824488640,2585,2580,2585,2580,13388
20231107,132800,3789947500,2585,2585,2585,2580,221
20231107,132700,3789377215,2575,2580,2585,2575,4956
20231107,132600,3776599230,2580,2580,2590,2580,830
20231107,132500,3774457540,2585,2580,2585,2580,1228
20231107,132400,3771283295,2580,2585,2590,2580,3795
20231107,132300,3761486745,2585,2585,2585,2585,2736
20231107,132200,3754414185,2585,2585,2585,2585,673
20231107,132100,3752674480,2580,2580,2580,2580,1124
20231107,132000,3749774560,2580,2580,2585,2580,529
20231107,131900,3748409720,2585,2580,2585,2575,960
20231107,131800,3745933400,2580,2585,2585,2575,1350
20231107,131700,3742454760,2580,2575,2585,2575,1645
20231107,131600,3738218515,2575,2585,2585,2575,1785
20231107,131500,3733614355,2585,2580,2585,2580,145
20231107,131400,3733239575,2580,2580,2580,2580,1231
20231107,131300,3730063595,2580,2590,2590,2580,1623
20231107,131200,3725867155,2590,2580,2590,2580,1106
20231107,131100,3723013615,2580,2570,2580,2570,371
20231107,131000,3722056955,2570,2570,2575,2570,4440
20231107,130900,3710645915,2570,2575,2575,2570,1003
20231107,130800,3708068195,2570,2575,2575,2570,3078
20231107,130700,3700153155,2575,2575,2580,2575,4607
20231107,130600,3688290085,2580,2585,2590,2580,3393
20231107,130500,3679518885,2585,2590,2590,2585,1537
20231107,130400,3675539230,2595,2590,2595,2590,2816
20231107,130300,3668245255,2590,2590,2590,2585,913
20231107,130200,3665884895,2585,2590,2590,2585,352
20231107,130100,3664974215,2590,2590,2590,2590,128
20231107,130000,3664642695,2590,2580,2595,2580,1790
20231107,125900,3660013445,2585,2580,2585,2575,1800
20231107,125800,3655369945,2585,2585,2585,2570,1669
20231107,125700,3651065235,2580,2570,2580,2570,2090
20231107,125600,3645683055,2580,2575,2580,2570,3450
20231107,125500,3636804760,2575,2585,2585,2575,13338
20231107,125400,3602427600,2585,2590,2590,2585,2783
20231107,125300,3595233395,2585,2590,2590,2585,210
20231107,125200,3594690005,2590,2590,2590,2590,506
20231107,125100,3593379465,2585,2590,2590,2585,302
20231107,125000,3592598785,2590,2580,2590,2580,570
20231107,124900,3591122990,2585,2585,2585,2585,1979
20231107,124800,3586007275,2575,2580,2585,2575,11343
20231107,124700,3556772795,2585,2585,2590,2575,7558
20231107,124600,3537281040,2585,2585,2585,2585,1851
20231107,124500,3532496205,2590,2590,2590,2590,1043
20231107,124400,3529794835,2595,2585,2595,2585,223
20231107,124300,3529217880,2585,2585,2595,2585,2526
20231107,124200,3522683800,2590,2590,2590,2590,789
20231107,124100,3520640290,2590,2585,2590,2585,1589
20231107,124000,3516532675,2590,2595,2595,2590,3286
20231107,123900,3508013035,2600,2600,2600,2600,715
20231107,123800,3506154035,2600,2600,2600,2600,1046
20231107,123700,3503434435,2600,2600,2600,2595,1053
20231107,123600,3500701865,2595,2600,2600,2590,1460
20231107,123500,3496914965,2600,2600,2605,2600,10369
20231107,123400,3469954835,2600,2595,2600,2595,4017
20231107,123300,3459520950,2595,2590,2595,2590,1207
20231107,123200,3456392210,2590,2590,2590,2590,1400
20231107,123100,3452766210,2590,2590,2600,2590,2170
20231107,123000,3447140890,2590,2585,2595,2585,1648
20231107,122900,3442876140,2585,2585,2585,2585,844
20231107,122800,3440694400,2585,2575,2590,2575,2051
20231107,122700,3435393470,2585,2575,2585,2575,10606
20231107,122600,3408032470,2580,2575,2580,2570,972
20231107,122500,3405529495,2575,2575,2575,2570,2690
20231107,122400,3398608745,2575,2570,2575,2570,1228
20231107,122300,3395447600,2575,2575,2580,2575,2524
20231107,122200,3388945800,2575,2575,2580,2570,505
20231107,122100,3387645965,2580,2575,2580,2570,2354
20231107,122000,3381589345,2575,2575,2575,2560,1071
20231107,121900,3378845995,2560,2585,2590,2560,11035
20231107,121800,3350488485,2570,2580,2580,2570,9773
20231107,121700,3325326120,2595,2575,2595,2575,42
20231107,121600,3325217150,2570,2595,2595,2560,17113
20231107,121500,3281139465,2590,2585,2590,2575,975
20231107,121400,3278617760,2575,2580,2580,2575,4865
20231107,121300,3266071790,2580,2580,2585,2575,1481
20231107,121200,3262250850,2580,2575,2580,2570,4167
20231107,121100,3251516030,2575,2570,2580,2570,1218
20231107,121000,3248380395,2570,2570,2585,2570,2938
20231107,120900,3240819425,2570,2565,2570,2560,772
20231107,120800,3238838485,2570,2575,2575,2560,6583
20231107,120700,3221975250,2560,2585,2590,2560,32177
20231107,120600,3139107835,2585,2590,2590,2585,10874
20231107,120500,3110977230,2590,2600,2600,2590,39015
20231107,120400,3009592295,2600,2600,2605,2600,2676
20231107,120300,3002633690,2600,2605,2610,2600,10761
20231107,120200,2974626060,2605,2605,2605,2605,110
20231107,120100,2974339510,2605,2605,2610,2600,8207
20231107,120000,2952979160,2605,2605,2605,2605,2296
20231107,115900,2946998080,2605,2610,2610,2605,6582
20231107,115800,2929851400,2605,2605,2605,2605,1537
20231107,115700,2925847515,2610,2605,2610,2605,3585
20231107,115600,2916508515,2605,2610,2610,2605,1020
20231107,115500,2913848320,2610,2615,2615,2610,1274
20231107,115400,2910517005,2615,2615,2615,2610,4828
20231107,115300,2897906070,2610,2615,2615,2610,2473
20231107,115200,2891451440,2610,2610,2610,2610,4228
20231107,115100,2880416360,2605,2610,2610,2605,5
20231107,115000,2880403315,2610,2610,2610,2605,1467
20231107,114900,2876579445,2605,2610,2610,2605,508
20231107,114800,2875255970,2610,2620,2620,2610,453
20231107,114700,2874071420,2610,2610,2610,2610,459
20231107,114600,2872873430,2605,2610,2610,2605,301
20231107,114500,2872089320,2610,2610,2610,2610,446
20231107,114400,2870925260,2620,2610,2620,2605,16681
20231107,114300,2827433710,2610,2615,2615,2610,1694
20231107,114200,2823006530,2615,2615,2615,2615,156
20231107,114100,2822598590,2615,2615,2620,2615,641
20231107,114000,2820922365,2620,2620,2620,2615,1373
20231107,113900,2817328625,2615,2615,2620,2615,1602
20231107,113800,2813138890,2620,2615,2620,2615,121
20231107,113700,2812821970,2620,2610,2620,2610,2053
20231107,113600,2807462840,2610,2610,2610,2610,4098
20231107,113500,2796767060,2610,2610,2610,2605,1447
20231107,113400,2792990890,2610,2610,2610,2605,14870
20231107,113300,2754252890,2610,2615,2620,2610,14508
20231107,113200,2716347085,2620,2620,2620,2620,488
20231107,113100,2715068525,2620,2625,2625,2620,5410
20231107,113000,2700893195,2625,2625,2625,2625,286
20231107,112900,2700142445,2625,2620,2625,2620,2231
20231107,112800,2694291070,2625,2620,2625,2620,801
20231107,112700,2692190950,2620,2625,2625,2620,3812
20231107,112600,2682200040,2625,2625,2630,2625,2470
20231107,112500,2675714290,2625,2625,2625,2620,4175
20231107,112400,2664769170,2625,2620,2625,2620,166
20231107,112300,2664334075,2620,2620,2620,2615,2544
20231107,112200,2657677700,2620,2615,2620,2615,5835
20231107,112100,2642413225,2615,2615,2615,2610,6220
20231107,112000,2626170470,2615,2610,2615,2610,2350
20231107,111900,2620034665,2610,2615,2615,2605,7556
20231107,111800,2600311830,2615,2615,2615,2610,12874
20231107,111700,2566682225,2620,2615,2625,2610,18337
20231107,111600,2518729180,2615,2625,2635,2615,36308
20231107,111500,2423552700,2635,2645,2650,2620,26439
20231107,111400,2353936995,2650,2650,2650,2640,2957
20231107,111300,2346112005,2640,2645,2645,2640,6918
20231107,111200,2327821515,2640,2650,2650,2635,45360
20231107,111100,2208140185,2650,2655,2655,2645,22001
20231107,111000,2149855770,2660,2655,2660,2655,4020
20231107,110900,2139182570,2655,2665,2665,2655,6992
20231107,110800,2120590085,2660,2660,2660,2660,1470
20231107,110700,2116679885,2660,2645,2660,2645,6942
20231107,110600,2098252200,2645,2670,2675,2640,91385
20231107,110500,1855662225,2670,2670,2670,2670,10270
20231107,110400,1828241325,2675,2675,2680,2675,4752
20231107,110300,1815523725,2680,2680,2680,2680,4564
20231107,110200,1803292205,2680,2685,2685,2680,9286
20231107,110100,1778359355,2685,2690,2690,2685,1510
20231107,110000,1774304955,2690,2690,2690,2690,51
20231107,105900,1774167765,2690,2690,2690,2690,1158
20231107,105800,1771052745,2695,2685,2695,2685,1150
20231107,105700,1767959770,2690,2690,2690,2690,25
20231107,105600,1767892520,2690,2690,2695,2690,449
20231107,105500,1766684550,2690,2690,2690,2690,1593
20231107,105400,1762399380,2695,2695,2695,2695,1
20231107,105300,1762396685,2690,2690,2690,2690,42
20231107,105200,1762283705,2685,2685,2685,2685,417
20231107,105100,1761164060,2685,2685,2685,2685,104
20231107,105000,1760884820,2685,2690,2690,2685,8736
20231107,104900,1737428655,2690,2695,2695,2690,707
20231107,104800,1735525250,2695,2705,2705,2690,19769
20231107,104700,1682288320,2705,2700,2710,2695,6836
20231107,104600,1663825150,2705,2705,2715,2700,9052
20231107,104500,1639318575,2710,2705,2715,2700,13201
20231107,104400,1603538750,2710,2705,2710,2700,1713
20231107,104300,1598905320,2705,2705,2705,2705,1119
20231107,104200,1595878425,2700,2705,2705,2700,2400
20231107,104100,1589391740,2710,2705,2710,2705,483
20231107,104000,1588084355,2705,2705,2705,2705,800
20231107,103900,1585920355,2705,2705,2705,2700,2049
20231107,103800,1580378810,2705,2695,2705,2695,8503
20231107,103700,1557434370,2695,2690,2700,2685,1531
20231107,103600,1553313040,2690,2695,2695,2690,3345
20231107,103500,1544298290,2695,2690,2695,2690,520
20231107,103400,1542899440,2690,2690,2690,2690,1392
20231107,103300,1539154960,2690,2690,2695,2690,886
20231107,103200,1536769765,2695,2690,2695,2685,6708
20231107,103100,1518725640,2690,2690,2690,2690,1878
20231107,103000,1513673820,2690,2690,2690,2690,3160
20231107,102900,1505173420,2690,2685,2695,2685,9068
20231107,102800,1480772155,2690,2690,2690,2680,4705
20231107,102700,1468162715,2685,2685,2685,2685,2122
20231107,102600,1462465145,2685,2680,2685,2680,2529
20231107,102500,1455687420,2670,2675,2680,2670,7647
20231107,102400,1435242765,2670,2675,2675,2670,107
20231107,102300,1434956920,2675,2675,2675,2675,198
20231107,102200,1434427270,2680,2680,2685,2675,240
20231107,102100,1433785035,2680,2670,2685,2670,7837
20231107,102000,1412814015,2670,2670,2670,2665,5847
20231107,101900,1397202530,2675,2680,2680,2670,48
20231107,101800,1397074220,2670,2670,2680,2670,1334
20231107,101700,1393508680,2670,2665,2670,2665,661
20231107,101600,1391745305,2665,2670,2670,2665,1068
20231107,101500,1388893980,2670,2670,2675,2670,2135
20231107,101400,1383193505,2670,2675,2675,2670,1258
20231107,101300,1379833910,2670,2675,2680,2670,1242
20231107,101200,1376514755,2675,2675,2675,2670,1864
20231107,101100,1371528560,2675,2675,2675,2675,2678
20231107,101000,1364364910,2675,2680,2680,2675,652
20231107,100900,1362618225,2680,2685,2685,2675,3318
20231107,100800,1353719390,2685,2690,2695,2680,1355
20231107,100700,1350074865,2690,2690,2690,2685,7009
20231107,100600,1331238930,2690,2690,2690,2690,123
20231107,100500,1330908060,2690,2690,2690,2685,5517
20231107,100400,1316094875,2685,2690,2690,2685,286
20231107,100300,1315325555,2685,2685,2685,2685,409
20231107,100200,1314227390,2690,2690,2690,2685,340
20231107,100100,1313312805,2685,2695,2695,2685,2462
20231107,100000,1306689845,2695,2695,2695,2690,3035
20231107,095900,1298512320,2695,2675,2695,2675,4939
20231107,095800,1285253095,2675,2680,2680,2675,60
20231107,095700,1285092305,2680,2675,2680,2670,210
20231107,095600,1284530410,2670,2670,2675,2670,2803
20231107,095500,1277046295,2675,2680,2680,2670,1452
20231107,095400,1273167685,2670,2670,2670,2670,2528
20231107,095300,1266417925,2670,2675,2675,2670,2121
20231107,095200,1260754255,2675,2675,2680,2670,1328
20231107,095100,1257200380,2675,2675,2680,2670,6569
20231107,095000,1239651085,2675,2675,2675,2675,200
20231107,094900,1239116085,2670,2675,2680,2670,1352
20231107,094800,1235500730,2675,2675,2675,2670,5885
20231107,094700,1219783290,2680,2670,2680,2670,7293
20231107,094600,1200275175,2670,2675,2675,2670,5949
20231107,094500,1184391085,2675,2670,2675,2665,4071
20231107,094400,1173524530,2675,2665,2675,2665,691
20231107,094300,1171681920,2660,2670,2675,2660,11019
20231107,094200,1142306280,2670,2670,2675,2670,5012
20231107,094100,1128924230,2670,2670,2675,2670,5372
20231107,094000,1114579910,2675,2675,2685,2675,8101
20231107,093900,1092904710,2675,2680,2685,2675,7220
20231107,093800,1073575020,2685,2685,2685,2680,5719
20231107,093700,1058247945,2680,2680,2690,2680,758
20231107,093600,1056216345,2680,2690,2690,2680,385
20231107,093500,1055182745,2680,2685,2690,2675,5079
20231107,093400,1041548565,2685,2680,2685,2675,2592
20231107,093300,1034601215,2675,2680,2680,2675,7135
20231107,093200,1015480650,2680,2675,2680,2675,5038
20231107,093100,1002003655,2675,2675,2690,2675,5228
20231107,093000,988011495,2680,2690,2690,2680,30779
20231107,092900,905492805,2690,2690,2690,2685,3476
20231107,092800,896156715,2695,2685,2695,2685,1138
20231107,092700,893100885,2685,2685,2695,2680,14331
20231107,092600,854663805,2690,2690,2690,2685,5559
20231107,092500,839737180,2695,2690,2695,2685,3598
20231107,092400,830064895,2695,2700,2700,2690,4074
20231107,092300,819089055,2700,2705,2705,2695,853
20231107,092200,816786175,2705,2685,2705,2685,8534
20231107,092100,793825160,2685,2685,2695,2685,7360
20231107,092000,774061410,2685,2700,2700,2685,14951
20231107,091900,733835270,2700,2695,2700,2685,5933
20231107,091800,717880715,2685,2700,2700,2680,36666
20231107,091700,619334730,2705,2705,2705,2695,2611
20231107,091600,612282090,2700,2700,2700,2700,479
20231107,091500,610988790,2700,2705,2710,2700,10907
20231107,091400,581502800,2705,2710,2710,2700,7245
20231107,091300,561906485,2710,2710,2710,2705,4900
20231107,091200,548651950,2710,2715,2715,2705,7268
20231107,091100,528955925,2715,2715,2715,2710,1486
20231107,091000,524921445,2710,2710,2715,2710,4701
20231107,090900,512179110,2715,2710,2715,2705,6312
20231107,090800,495076420,2715,2720,2725,2710,8626
20231107,090700,471625670,2725,2715,2730,2715,10949
20231107,090600,441815940,2715,2720,2725,2715,21011
20231107,090500,384678950,2720,2710,2720,2710,23457
20231107,090400,320918345,2710,2700,2710,2690,10688
20231107,090300,291991765,2685,2675,2695,2675,14889
20231107,090200,252020620,2675,2700,2710,2675,29309
20231107,090100,173340565,2705,2705,2720,2705,11744
20231107,090000,141500430,2705,2690,2725,2690,51390