stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190700,2797495760,2505,2505,2505,2505,32659
20231108,190600,2797495760,2505,2505,2505,2505,0
20231108,190500,2797495760,2505,2505,2505,2505,0
20231108,190400,2797495760,2505,2505,2505,2505,0
20231108,190300,2797495760,2505,2505,2505,2505,0
20231108,190200,2797495760,2505,2505,2505,2505,0
20231108,190100,2797495760,2505,2505,2505,2505,0
20231108,190000,2797495760,2505,2505,2505,2505,0
20231108,185900,2797495760,2505,2505,2505,2505,0
20231108,185800,2797495760,2505,2505,2505,2505,0
20231108,185700,2797495760,2505,2505,2505,2505,0
20231108,185600,2797495760,2505,2505,2505,2505,0
20231108,185500,2797495760,2505,2505,2505,2505,0
20231108,185400,2797495760,2505,2505,2505,2505,0
20231108,185300,2797495760,2505,2505,2505,2505,0
20231108,185200,2797495760,2505,2505,2505,2505,0
20231108,185100,2797495760,2505,2505,2505,2505,0
20231108,185000,2797495760,2505,2505,2505,2505,0
20231108,184900,2797495760,2505,2505,2505,2505,0
20231108,184800,2797495760,2505,2505,2505,2505,0
20231108,184700,2797495760,2505,2505,2505,2505,0
20231108,184600,2797495760,2505,2505,2505,2505,0
20231108,184500,2797495760,2505,2505,2505,2505,0
20231108,184400,2797495760,2505,2505,2505,2505,0
20231108,184300,2797495760,2505,2505,2505,2505,0
20231108,184200,2797495760,2505,2505,2505,2505,0
20231108,184100,2797495760,2505,2505,2505,2505,0
20231108,184000,2797495760,2505,2505,2505,2505,0
20231108,183900,2797495760,2505,2505,2505,2505,0
20231108,183800,2797495760,2505,2505,2505,2505,0
20231108,183700,2797495760,2505,2505,2505,2505,32659
20231108,183600,2797495760,2505,2505,2505,2505,0
20231108,183500,2797495760,2505,2505,2505,2505,0
20231108,183400,2797495760,2505,2505,2505,2505,0
20231108,183300,2797495760,2505,2505,2505,2505,0
20231108,183200,2797495760,2505,2505,2505,2505,0
20231108,183100,2797495760,2505,2505,2505,2505,0
20231108,183000,2797495760,2505,2505,2505,2505,0
20231108,182900,2797495760,2505,2505,2505,2505,0
20231108,182800,2797495760,2505,2505,2505,2505,0
20231108,182700,2797495760,2505,2505,2505,2505,0
20231108,182600,2797495760,2505,2505,2505,2505,0
20231108,182500,2797495760,2505,2505,2505,2505,0
20231108,182400,2797495760,2505,2505,2505,2505,0
20231108,182300,2797495760,2505,2505,2505,2505,0
20231108,182200,2797495760,2505,2505,2505,2505,0
20231108,182100,2797495760,2505,2505,2505,2505,0
20231108,182000,2797495760,2505,2505,2505,2505,0
20231108,181900,2797495760,2505,2505,2505,2505,0
20231108,181800,2797495760,2505,2505,2505,2505,0
20231108,181700,2797495760,2505,2505,2505,2505,0
20231108,181600,2797495760,2505,2505,2505,2505,0
20231108,181500,2797495760,2505,2505,2505,2505,0
20231108,181400,2797495760,2505,2505,2505,2505,0
20231108,181300,2797495760,2505,2505,2505,2505,0
20231108,181200,2797495760,2505,2505,2505,2505,0
20231108,181100,2797495760,2505,2505,2505,2505,0
20231108,181000,2797495760,2505,2505,2505,2505,0
20231108,180900,2797495760,2505,2505,2505,2505,0
20231108,180800,2797495760,2505,2505,2505,2505,0
20231108,180700,2797495760,2505,2505,2505,2505,32659
20231108,180600,2797495760,2505,2505,2505,2505,0
20231108,180500,2797495760,2505,2505,2505,2505,0
20231108,180400,2797495760,2505,2505,2505,2505,0
20231108,180300,2797495760,2505,2505,2505,2505,0
20231108,180200,2797495760,2505,2505,2505,2505,0
20231108,180100,2797495760,2505,2505,2505,2505,0
20231108,180000,2797495760,2505,2505,2505,2505,0
20231108,175900,2797495760,2505,2505,2505,2505,0
20231108,175800,2797495760,2505,2505,2505,2505,0
20231108,175700,2797495760,2505,2505,2505,2505,0
20231108,175600,2797495760,2505,2505,2505,2505,0
20231108,175500,2797495760,2505,2505,2505,2505,0
20231108,175400,2797495760,2505,2505,2505,2505,0
20231108,175300,2797495760,2505,2505,2505,2505,0
20231108,175200,2797495760,2505,2505,2505,2505,0
20231108,175100,2797495760,2505,2505,2505,2505,0
20231108,175000,2797495760,2505,2505,2505,2505,0
20231108,174900,2797495760,2505,2505,2505,2505,0
20231108,174800,2797495760,2505,2505,2505,2505,0
20231108,174700,2797495760,2505,2505,2505,2505,0
20231108,174600,2797495760,2505,2505,2505,2505,0
20231108,174500,2797495760,2505,2505,2505,2505,0
20231108,174400,2797495760,2505,2505,2505,2505,0
20231108,174300,2797495760,2505,2505,2505,2505,0
20231108,174200,2797495760,2505,2505,2505,2505,0
20231108,174100,2797495760,2505,2505,2505,2505,0
20231108,174000,2797495760,2505,2505,2505,2505,0
20231108,173900,2797495760,2505,2505,2505,2505,0
20231108,173800,2797495760,2505,2505,2505,2505,0
20231108,173700,2797495760,2505,2505,2505,2505,32659
20231108,173600,2797495760,2505,2505,2505,2505,0
20231108,173500,2797495760,2505,2505,2505,2505,0
20231108,173400,2797495760,2505,2505,2505,2505,0
20231108,173300,2797495760,2505,2505,2505,2505,0
20231108,173200,2797495760,2505,2505,2505,2505,0
20231108,173100,2797495760,2505,2505,2505,2505,0
20231108,173000,2797495760,2505,2505,2505,2505,0
20231108,172900,2797495760,2505,2505,2505,2505,0
20231108,172800,2797495760,2505,2505,2505,2505,0
20231108,172700,2797495760,2505,2505,2505,2505,0
20231108,172600,2797495760,2505,2505,2505,2505,0
20231108,172500,2797495760,2505,2505,2505,2505,0
20231108,172400,2797495760,2505,2505,2505,2505,0
20231108,172300,2797495760,2505,2505,2505,2505,0
20231108,172200,2797495760,2505,2505,2505,2505,0
20231108,172100,2797495760,2505,2505,2505,2505,0
20231108,172000,2797495760,2505,2505,2505,2505,0
20231108,171900,2797495760,2505,2505,2505,2505,0
20231108,171800,2797495760,2505,2505,2505,2505,0
20231108,171700,2797495760,2505,2505,2505,2505,0
20231108,171600,2797495760,2505,2505,2505,2505,0
20231108,171500,2797495760,2505,2505,2505,2505,0
20231108,171400,2797495760,2505,2505,2505,2505,0
20231108,171300,2797495760,2505,2505,2505,2505,0
20231108,171200,2797495760,2505,2505,2505,2505,0
20231108,171100,2797495760,2505,2505,2505,2505,0
20231108,171000,2797495760,2505,2505,2505,2505,0
20231108,170900,2797495760,2505,2505,2505,2505,0
20231108,170800,2797495760,2505,2505,2505,2505,0
20231108,170700,2797495760,2505,2505,2505,2505,32659
20231108,170600,2797495760,2505,2505,2505,2505,0
20231108,170500,2797495760,2505,2505,2505,2505,0
20231108,170400,2797495760,2505,2505,2505,2505,0
20231108,170300,2797495760,2505,2505,2505,2505,0
20231108,170200,2797495760,2505,2505,2505,2505,0
20231108,170100,2797495760,2505,2505,2505,2505,0
20231108,170000,2797495760,2505,2505,2505,2505,0
20231108,165900,2797495760,2505,2505,2505,2505,0
20231108,165800,2797495760,2505,2505,2505,2505,0
20231108,165700,2797495760,2505,2505,2505,2505,0
20231108,165600,2797495760,2505,2505,2505,2505,0
20231108,165500,2797495760,2505,2505,2505,2505,0
20231108,165400,2797495760,2505,2505,2505,2505,0
20231108,165300,2797495760,2505,2505,2505,2505,0
20231108,165200,2797495760,2505,2505,2505,2505,0
20231108,165100,2797495760,2505,2505,2505,2505,0
20231108,165000,2797495760,2505,2505,2505,2505,0
20231108,164900,2797495760,2505,2505,2505,2505,0
20231108,164800,2797495760,2505,2505,2505,2505,0
20231108,164700,2797495760,2505,2505,2505,2505,0
20231108,164600,2797495760,2505,2505,2505,2505,0
20231108,164500,2797495760,2505,2505,2505,2505,0
20231108,164400,2797495760,2505,2505,2505,2505,0
20231108,164300,2797495760,2505,2505,2505,2505,0
20231108,164200,2797495760,2505,2505,2505,2505,0
20231108,164100,2797495760,2505,2505,2505,2505,0
20231108,164000,2797495760,2505,2505,2505,2505,0
20231108,163900,2797495760,2505,2505,2505,2505,0
20231108,163800,2797495760,2505,2505,2505,2505,0
20231108,163700,2797495760,2505,2505,2505,2505,32659
20231108,163600,2797495760,2505,2505,2505,2505,0
20231108,163500,2797495760,2505,2505,2505,2505,0
20231108,163400,2797495760,2505,2505,2505,2505,0
20231108,163300,2797495760,2505,2505,2505,2505,0
20231108,163200,2797495760,2505,2505,2505,2505,0
20231108,163100,2797495760,2505,2505,2505,2505,0
20231108,163000,2797495760,2505,2505,2505,2505,0
20231108,162900,2797495760,2505,2505,2505,2505,0
20231108,162800,2797495760,2505,2505,2505,2505,0
20231108,162700,2797495760,2505,2505,2505,2505,0
20231108,162600,2797495760,2505,2505,2505,2505,0
20231108,162500,2797495760,2505,2505,2505,2505,0
20231108,162400,2797495760,2505,2505,2505,2505,0
20231108,162300,2797495760,2505,2505,2505,2505,0
20231108,162200,2797495760,2505,2505,2505,2505,0
20231108,162100,2797495760,2505,2505,2505,2505,0
20231108,162000,2797495760,2505,2505,2505,2505,0
20231108,161900,2797495760,2505,2505,2505,2505,0
20231108,161800,2797495760,2505,2505,2505,2505,0
20231108,161700,2797495760,2505,2505,2505,2505,0
20231108,161600,2797495760,2505,2505,2505,2505,0
20231108,161500,2797495760,2505,2505,2505,2505,0
20231108,161400,2797495760,2505,2505,2505,2505,0
20231108,161300,2797495760,2505,2505,2505,2505,0
20231108,161200,2797495760,2505,2505,2505,2505,0
20231108,161100,2797495760,2505,2505,2505,2505,0
20231108,161000,2797495760,2505,2505,2505,2505,0
20231108,160900,2797495760,2505,2505,2505,2505,0
20231108,160800,2797495760,2505,2505,2505,2505,0
20231108,160700,2797495760,2505,2505,2505,2505,32659
20231108,160600,2797495760,2505,2505,2505,2505,0
20231108,160500,2797495760,2505,2505,2505,2505,0
20231108,160400,2797495760,2505,2505,2505,2505,0
20231108,160300,2797495760,2505,2505,2505,2505,0
20231108,160200,2797495760,2505,2505,2505,2505,0
20231108,160100,2797495760,2505,2505,2505,2505,0
20231108,160000,2797495760,2505,2505,2505,2505,0
20231108,155900,2797495760,2505,2505,2505,2505,0
20231108,155800,2797495760,2505,2505,2505,2505,0
20231108,155700,2797495760,2505,2505,2505,2505,0
20231108,155600,2797495760,2505,2505,2505,2505,0
20231108,155500,2797495760,2505,2505,2505,2505,0
20231108,155400,2797495760,2505,2505,2505,2505,0
20231108,155300,2797495760,2505,2505,2505,2505,0
20231108,155200,2797495760,2505,2505,2505,2505,0
20231108,155100,2797495760,2505,2505,2505,2505,0
20231108,155000,2797495760,2505,2505,2505,2505,0
20231108,154900,2797495760,2505,2505,2505,2505,0
20231108,154800,2797495760,2505,2505,2505,2505,0
20231108,154700,2797495760,2505,2505,2505,2505,0
20231108,154600,2797495760,2505,2505,2505,2505,0
20231108,154500,2797495760,2505,2505,2505,2505,0
20231108,154400,2797495760,2505,2505,2505,2505,0
20231108,154300,2797495760,2505,2505,2505,2505,0
20231108,154200,2797495760,2505,2505,2505,2505,0
20231108,154100,2797495760,2505,2505,2505,2505,0
20231108,154000,2797495760,2505,2505,2505,2505,0
20231108,153900,2797495760,2505,2505,2505,2505,0
20231108,153800,2797495760,2505,2505,2505,2505,0
20231108,153700,2797495760,2505,2505,2505,2505,32659
20231108,153600,2797495760,2505,2505,2505,2505,0
20231108,153500,2797495760,2505,2505,2505,2505,0
20231108,153400,2797495760,2505,2505,2505,2505,0
20231108,153300,2797495760,2505,2505,2505,2505,0
20231108,153200,2797495760,2505,2505,2505,2505,0
20231108,153100,2797495760,2505,2505,2505,2505,0
20231108,153000,2797495760,2505,2505,2505,2505,32659
20231108,152900,2715684965,2510,2510,2510,2510,0
20231108,152800,2715684965,2510,2510,2510,2510,0
20231108,152700,2715684965,2510,2510,2510,2510,0
20231108,152600,2715684965,2510,2510,2510,2510,0
20231108,152500,2715684965,2510,2510,2510,2510,0
20231108,152400,2715684965,2510,2510,2510,2510,0
20231108,152300,2715684965,2510,2510,2510,2510,0
20231108,152200,2715684965,2510,2510,2510,2510,0
20231108,152100,2715684965,2510,2510,2510,2510,0
20231108,152000,2715684965,2510,2510,2510,2510,0
20231108,151900,2715684965,2510,2510,2520,2505,14256
20231108,151800,2679852080,2510,2520,2520,2505,20422
20231108,151700,2628592945,2520,2520,2520,2515,1202
20231108,151600,2625564355,2515,2515,2520,2510,5806
20231108,151500,2610978630,2515,2510,2515,2510,1315
20231108,151400,2607672480,2510,2510,2510,2510,1755
20231108,151300,2603267430,2510,2515,2515,2510,2737
20231108,151200,2596394430,2515,2520,2520,2515,5369
20231108,151100,2582890995,2520,2515,2520,2515,509
20231108,151000,2581610185,2520,2515,2520,2515,4889
20231108,150900,2569311510,2515,2520,2520,2515,6320
20231108,150800,2553405350,2520,2525,2525,2520,7722
20231108,150700,2533945870,2525,2525,2525,2525,433
20231108,150600,2532852545,2530,2530,2530,2525,898
20231108,150500,2530584835,2525,2535,2535,2525,24
20231108,150400,2530524175,2525,2520,2535,2520,1923
20231108,150300,2525672115,2520,2520,2525,2520,826
20231108,150200,2523590520,2520,2525,2525,2515,9503
20231108,150100,2499618160,2530,2530,2530,2525,1230
20231108,150000,2496507200,2530,2530,2535,2530,1410
20231108,145900,2492935595,2530,2530,2530,2530,954
20231108,145800,2490521975,2530,2530,2530,2530,100
20231108,145700,2490268975,2530,2530,2530,2530,270
20231108,145600,2489585875,2530,2525,2530,2525,400
20231108,145500,2488574875,2520,2520,2520,2520,0
20231108,145400,2488574875,2520,2535,2540,2520,4956
20231108,145300,2476055130,2540,2545,2545,2535,583
20231108,145200,2474574595,2550,2535,2550,2530,3555
20231108,145100,2465548335,2535,2525,2535,2525,889
20231108,145000,2463303250,2525,2530,2535,2525,5127
20231108,144900,2450329710,2530,2530,2530,2525,2036
20231108,144800,2445179130,2525,2520,2525,2520,2986
20231108,144700,2437647160,2520,2520,2520,2520,8323
20231108,144600,2416673200,2520,2520,2520,2520,629
20231108,144500,2415088120,2525,2525,2525,2525,233
20231108,144400,2414499795,2525,2525,2525,2520,4585
20231108,144300,2402942635,2530,2525,2530,2520,436
20231108,144200,2401841840,2525,2525,2525,2520,795
20231108,144100,2399835095,2520,2525,2525,2520,195
20231108,144000,2399342730,2520,2520,2520,2520,20
20231108,143900,2399292330,2520,2525,2530,2520,2547
20231108,143800,2392866980,2520,2530,2530,2520,8570
20231108,143700,2371249670,2530,2530,2530,2530,3345
20231108,143600,2362786820,2530,2535,2535,2530,685
20231108,143500,2361053540,2535,2535,2535,2535,500
20231108,143400,2359786040,2535,2535,2535,2535,1564
20231108,143300,2355821300,2535,2535,2535,2535,43
20231108,143200,2355712295,2535,2535,2535,2535,681
20231108,143100,2353985960,2540,2540,2540,2540,9468
20231108,143000,2329937240,2540,2540,2540,2540,1744
20231108,142900,2325507480,2545,2545,2545,2545,9
20231108,142800,2325484575,2545,2545,2545,2545,2470
20231108,142700,2319198425,2545,2545,2550,2545,702
20231108,142600,2317410975,2545,2545,2550,2545,316
20231108,142500,2316606655,2550,2545,2550,2545,377
20231108,142400,2315647120,2540,2545,2545,2540,831
20231108,142300,2313534615,2540,2540,2545,2540,6606
20231108,142200,2296754330,2540,2545,2545,2540,9266
20231108,142100,2273215995,2545,2545,2545,2545,912
20231108,142000,2270894955,2550,2550,2550,2545,513
20231108,141900,2269589350,2545,2550,2550,2545,817
20231108,141800,2267509960,2550,2545,2550,2545,4328
20231108,141700,2256478690,2545,2550,2550,2545,24
20231108,141600,2256417500,2550,2545,2550,2545,702
20231108,141500,2254627900,2545,2545,2545,2545,150
20231108,141400,2254246150,2540,2540,2540,2540,141
20231108,141300,2253888010,2540,2545,2545,2540,398
20231108,141200,2252876390,2545,2545,2545,2545,140
20231108,141100,2252520090,2550,2545,2550,2545,5503
20231108,141000,2238493470,2545,2540,2545,2540,17
20231108,140900,2238450215,2545,2540,2545,2540,517
20231108,140800,2237137030,2545,2545,2545,2540,3055
20231108,140700,2229372800,2545,2550,2550,2545,297
20231108,140600,2228616930,2550,2550,2550,2545,171
20231108,140500,2228181480,2550,2545,2550,2540,1015
20231108,140400,2225600180,2545,2550,2550,2545,10090
20231108,140300,2199913775,2550,2550,2550,2545,7912
20231108,140200,2179740605,2550,2555,2560,2545,5492
20231108,140100,2165741840,2560,2560,2560,2555,256
20231108,140000,2165086500,2560,2565,2570,2555,6594
20231108,135900,2148213795,2565,2575,2575,2565,2200
20231108,135800,2142558635,2580,2580,2580,2570,46085
20231108,135700,2023967670,2580,2560,2585,2560,10031
20231108,135600,1998184365,2560,2550,2560,2550,4672
20231108,135500,1986259420,2555,2555,2555,2550,1071
20231108,135400,1983527335,2555,2555,2555,2555,0
20231108,135300,1983527335,2555,2555,2555,2550,354
20231108,135200,1982623915,2555,2565,2565,2550,2293
20231108,135100,1976768445,2565,2565,2570,2560,3588
20231108,135000,1967566685,2565,2565,2570,2560,4066
20231108,134900,1957143825,2565,2555,2565,2545,12079
20231108,134800,1926301075,2555,2555,2570,2555,17093
20231108,134700,1882534060,2555,2560,2560,2535,12569
20231108,134600,1850571230,2565,2575,2590,2560,23079
20231108,134500,1791043280,2575,2530,2585,2530,55769
20231108,134400,1649219765,2525,2525,2525,2525,9112
20231108,134300,1626211965,2525,2525,2525,2525,200
20231108,134200,1625706965,2525,2530,2530,2525,3627
20231108,134100,1616548740,2525,2525,2525,2520,611
20231108,134000,1615008665,2525,2520,2525,2520,138
20231108,133900,1614660245,2525,2530,2530,2525,4040
20231108,133800,1604456235,2530,2530,2530,2530,1317
20231108,133700,1601124225,2530,2530,2530,2525,2390
20231108,133600,1595086450,2530,2525,2530,2525,202
20231108,133500,1594576390,2525,2525,2525,2525,25
20231108,133400,1594513265,2530,2530,2530,2530,6
20231108,133300,1594498085,2530,2515,2530,2515,12568
20231108,133200,1562767870,2525,2515,2525,2515,823
20231108,133100,1560697335,2515,2530,2530,2515,11643
20231108,133000,1531311545,2530,2530,2530,2530,1800
20231108,132900,1526757545,2530,2535,2535,2530,7
20231108,132800,1526739825,2530,2530,2530,2530,207
20231108,132700,1526216115,2530,2530,2530,2530,693
20231108,132600,1524462825,2540,2535,2540,2535,9000
20231108,132500,1501608560,2530,2530,2530,2530,401
20231108,132400,1500594030,2535,2525,2535,2525,588
20231108,132300,1499107265,2525,2520,2525,2520,1610
20231108,132200,1495045185,2525,2525,2525,2525,44
20231108,132100,1494934085,2525,2520,2525,2520,1166
20231108,132000,1491995740,2525,2520,2525,2515,728
20231108,131900,1490163715,2525,2515,2525,2515,5977
20231108,131800,1475126620,2515,2525,2525,2515,20405
20231108,131700,1423630630,2535,2525,2535,2525,240
20231108,131600,1423023910,2530,2530,2530,2530,1036
20231108,131500,1420402830,2530,2530,2535,2525,100
20231108,131400,1420149825,2530,2535,2535,2530,772
20231108,131300,1418196650,2530,2540,2540,2530,1151
20231108,131200,1415284610,2530,2530,2540,2530,186
20231108,131100,1414813010,2540,2530,2540,2530,339
20231108,131000,1413954950,2530,2530,2530,2530,1078
20231108,130900,1411227610,2530,2530,2530,2530,0
20231108,130800,1411227610,2530,2535,2535,2530,247
20231108,130700,1410601970,2535,2530,2535,2530,1114
20231108,130600,1407781045,2535,2535,2535,2535,0
20231108,130500,1407781045,2535,2535,2540,2535,4109
20231108,130400,1397364615,2535,2530,2535,2525,3753
20231108,130300,1387876215,2535,2535,2535,2535,270
20231108,130200,1387191765,2545,2530,2545,2530,1707
20231108,130100,1382856810,2525,2530,2530,2525,1379
20231108,130000,1379372940,2535,2535,2535,2530,108
20231108,125900,1379099230,2535,2535,2535,2535,129
20231108,125800,1378772215,2535,2535,2535,2535,469
20231108,125700,1377583300,2535,2535,2535,2535,30
20231108,125600,1377507250,2535,2530,2535,2530,102
20231108,125500,1377249180,2530,2530,2530,2530,180
20231108,125400,1376793780,2530,2530,2530,2530,278
20231108,125300,1376090440,2535,2535,2535,2520,6214
20231108,125200,1360402640,2530,2530,2530,2530,1067
20231108,125100,1357703130,2530,2525,2530,2525,1065
20231108,125000,1355010630,2530,2530,2530,2530,37
20231108,124900,1354917020,2525,2535,2535,2525,819
20231108,124800,1352849015,2525,2530,2530,2525,5265
20231108,124700,1339553360,2530,2530,2530,2530,1074
20231108,124600,1336836140,2530,2535,2535,2530,202
20231108,124500,1336325070,2530,2530,2535,2530,2974
20231108,124400,1328800530,2530,2535,2535,2530,1086
20231108,124300,1326048185,2535,2535,2535,2535,2417
20231108,124200,1319921090,2535,2530,2535,2530,2306
20231108,124100,1314079630,2535,2535,2540,2535,4227
20231108,124000,1303363620,2535,2540,2540,2535,658
20231108,123900,1301695575,2540,2540,2545,2535,81
20231108,123800,1301489835,2545,2535,2545,2535,827
20231108,123700,1299389730,2540,2535,2540,2535,120
20231108,123600,1299085510,2535,2535,2535,2535,185
20231108,123500,1298616535,2535,2535,2535,2535,501
20231108,123400,1297346500,2535,2535,2535,2535,100
20231108,123300,1297093000,2535,2535,2535,2535,552
20231108,123200,1295693680,2540,2540,2540,2540,200
20231108,123100,1295185680,2535,2540,2540,2535,2711
20231108,123000,1288312295,2540,2540,2540,2540,100
20231108,122900,1288058295,2540,2535,2545,2535,437
20231108,122800,1286948230,2540,2535,2540,2535,1526
20231108,122700,1283077315,2535,2535,2535,2535,2
20231108,122600,1283072245,2530,2535,2535,2530,108
20231108,122500,1282798480,2530,2530,2530,2530,3061
20231108,122400,1275054150,2525,2525,2530,2525,3017
20231108,122300,1267436170,2525,2530,2530,2525,962
20231108,122200,1265002335,2530,2530,2530,2525,1932
20231108,122100,1260115785,2530,2540,2540,2520,5824
20231108,122000,1245394360,2535,2535,2540,2535,2395
20231108,121900,1239322435,2535,2535,2540,2535,157
20231108,121800,1238923740,2540,2540,2540,2535,2027
20231108,121700,1233775410,2550,2550,2550,2550,133
20231108,121600,1233436260,2550,2540,2550,2540,546
20231108,121500,1232049360,2540,2540,2540,2540,2273
20231108,121400,1226275940,2540,2540,2540,2540,60
20231108,121300,1226123540,2535,2550,2550,2535,21755
20231108,121200,1170923960,2545,2555,2560,2545,4663
20231108,121100,1159034425,2560,2560,2560,2555,366
20231108,121000,1158097475,2550,2560,2560,2550,2041
20231108,120900,1152889410,2560,2560,2560,2555,420
20231108,120800,1151815825,2555,2555,2555,2550,407
20231108,120700,1150776435,2560,2560,2560,2560,0
20231108,120600,1150776435,2560,2560,2560,2560,502
20231108,120500,1149491315,2560,2550,2560,2550,912
20231108,120400,1147163085,2550,2560,2560,2550,1030
20231108,120300,1144536575,2555,2555,2555,2550,12343
20231108,120200,1113024255,2560,2555,2560,2555,597
20231108,120100,1111498865,2555,2555,2565,2555,2890
20231108,120000,1104112885,2555,2560,2560,2555,1702
20231108,115900,1099758310,2565,2565,2565,2565,0
20231108,115800,1099758310,2565,2550,2565,2550,1615
20231108,115700,1095639920,2555,2560,2560,2555,3821
20231108,115600,1085876840,2565,2560,2565,2560,297
20231108,115500,1085116510,2560,2560,2570,2560,2530
20231108,115400,1078629710,2570,2565,2570,2565,59
20231108,115300,1078478365,2565,2565,2565,2565,40
20231108,115200,1078375765,2565,2560,2565,2555,340
20231108,115100,1077505290,2560,2560,2560,2560,702
20231108,115000,1075708170,2560,2560,2565,2560,1741
20231108,114900,1071250555,2560,2560,2560,2560,520
20231108,114800,1069919355,2560,2560,2560,2560,215
20231108,114700,1069368955,2560,2560,2560,2560,247
20231108,114600,1068736635,2560,2560,2560,2560,14
20231108,114500,1068700795,2560,2565,2565,2560,23415
20231108,114400,1008685435,2575,2575,2575,2575,9
20231108,114300,1008662260,2575,2575,2575,2575,34
20231108,114200,1008574710,2565,2570,2570,2565,13214
20231108,114100,974678665,2570,2575,2575,2570,7719
20231108,114000,954837700,2575,2575,2575,2575,1
20231108,113900,954835125,2575,2575,2580,2575,853
20231108,113800,952638645,2575,2575,2575,2575,6
20231108,113700,952623195,2575,2580,2580,2575,1116
20231108,113600,949749110,2575,2575,2580,2575,1057
20231108,113500,947027210,2575,2575,2575,2575,30
20231108,113400,946949960,2575,2575,2575,2575,632
20231108,113300,945322560,2575,2575,2575,2575,559
20231108,113200,943883135,2580,2580,2580,2580,110
20231108,113100,943599335,2580,2580,2580,2580,29
20231108,113000,943524515,2580,2575,2580,2575,662
20231108,112900,941816585,2575,2575,2575,2575,1
20231108,112800,941814010,2580,2575,2580,2575,370
20231108,112700,940861245,2575,2580,2580,2575,622
20231108,112600,939259570,2580,2580,2580,2580,1
20231108,112500,939256990,2575,2575,2575,2575,8
20231108,112400,939236390,2570,2570,2570,2570,10
20231108,112300,939210690,2575,2575,2575,2575,1169
20231108,112200,936200515,2575,2575,2575,2575,1030
20231108,112100,933548265,2575,2575,2575,2575,2
20231108,112000,933543115,2575,2575,2575,2575,6
20231108,111900,933527665,2575,2575,2575,2575,238
20231108,111800,932914815,2580,2575,2580,2575,1328
20231108,111700,929490215,2570,2580,2580,2570,91
20231108,111600,929255495,2580,2580,2580,2580,9
20231108,111500,929232275,2575,2580,2580,2575,661
20231108,111400,927528690,2570,2570,2570,2570,150
20231108,111300,927143190,2570,2570,2570,2570,50
20231108,111200,927014690,2570,2580,2580,2570,528
20231108,111100,925653930,2580,2570,2580,2570,3044
20231108,111000,917830840,2570,2570,2570,2565,3440
20231108,110900,908992170,2570,2570,2570,2565,1393
20231108,110800,905416480,2570,2570,2570,2565,1875
20231108,110700,900606530,2570,2570,2580,2570,7351
20231108,110600,881711940,2570,2570,2570,2570,1650
20231108,110500,877471440,2580,2580,2580,2580,0
20231108,110400,877471440,2580,2575,2580,2575,142
20231108,110300,877105085,2575,2580,2580,2565,30965
20231108,110200,797443420,2580,2580,2580,2580,0
20231108,110100,797443420,2580,2585,2585,2580,2155
20231108,110000,791883020,2585,2585,2585,2580,671
20231108,105900,790148495,2580,2590,2590,2580,13
20231108,105800,790114835,2580,2585,2585,2580,661
20231108,105700,788406955,2590,2580,2590,2580,16
20231108,105600,788365665,2580,2580,2580,2580,5
20231108,105500,788352765,2580,2585,2590,2580,170
20231108,105400,787913395,2590,2585,2590,2585,1120
20231108,105300,785013170,2585,2585,2585,2585,3553
20231108,105200,775828665,2585,2585,2585,2585,130
20231108,105100,775492615,2590,2585,2590,2585,806
20231108,105000,773409095,2585,2585,2590,2585,2130
20231108,104900,767893030,2585,2575,2585,2575,9648
20231108,104800,742968170,2585,2585,2585,2580,1051
20231108,104700,740251575,2585,2575,2585,2575,164
20231108,104600,739829250,2570,2575,2575,2570,241
20231108,104500,739209630,2570,2585,2585,2570,20
20231108,104400,739158120,2575,2575,2575,2575,614
20231108,104300,737577070,2585,2575,2585,2575,38
20231108,104200,737479210,2590,2585,2590,2580,1311
20231108,104100,734090300,2575,2575,2575,2575,560
20231108,104000,732648300,2585,2570,2585,2570,192
20231108,103900,732154815,2570,2565,2580,2565,2035
20231108,103800,726930765,2565,2565,2565,2565,12498
20231108,103700,694873395,2565,2565,2570,2565,2202
20231108,103600,689217755,2565,2565,2575,2565,950
20231108,103500,686780485,2570,2570,2570,2565,14525
20231108,103400,649469865,2570,2570,2570,2570,2402
20231108,103300,643296725,2570,2575,2585,2570,884
20231108,103200,641024800,2575,2570,2585,2570,736
20231108,103100,639132935,2575,2575,2575,2575,2167
20231108,103000,633552910,2590,2575,2590,2575,2309
20231108,102900,627607205,2575,2570,2575,2570,1413
20231108,102800,623969630,2570,2570,2570,2570,200
20231108,102700,623455630,2570,2570,2570,2570,1003
20231108,102600,620877920,2575,2575,2575,2570,548
20231108,102500,619467255,2575,2575,2575,2575,704
20231108,102400,617654455,2580,2570,2580,2570,690
20231108,102300,615876155,2570,2575,2575,2570,1267
20231108,102200,612616670,2585,2575,2585,2575,1929
20231108,102100,607648785,2575,2590,2590,2575,617
20231108,102000,606059915,2580,2585,2585,2580,5564
20231108,101900,591702690,2585,2585,2590,2585,4559
20231108,101800,579917665,2585,2585,2585,2585,3835
20231108,101700,570004190,2590,2590,2590,2585,112
20231108,101600,569714120,2590,2595,2595,2590,530
20231108,101500,568341370,2600,2600,2600,2590,2204
20231108,101400,562627990,2600,2600,2600,2600,500
20231108,101300,561327990,2600,2600,2600,2600,1039
20231108,101200,558626590,2595,2595,2595,2595,144
20231108,101100,558252910,2595,2595,2595,2595,1777
20231108,101000,553641595,2600,2600,2600,2600,1085
20231108,100900,550820595,2605,2605,2605,2605,501
20231108,100800,549515490,2605,2600,2605,2600,798
20231108,100700,547437200,2605,2600,2605,2600,1110
20231108,100600,544545900,2605,2605,2605,2590,1528
20231108,100500,540580460,2600,2600,2600,2600,2406
20231108,100400,534324860,2600,2590,2600,2590,609
20231108,100300,532747540,2590,2590,2590,2590,608
20231108,100200,531172820,2605,2590,2605,2590,62
20231108,100100,531012215,2590,2590,2590,2585,1246
20231108,100000,527788115,2590,2595,2595,2590,2541
20231108,095900,521204235,2595,2590,2595,2585,1125
20231108,095800,518290400,2590,2595,2600,2585,2965
20231108,095700,510615945,2595,2605,2610,2595,1075
20231108,095600,507818645,2610,2610,2615,2610,1605
20231108,095500,503628590,2610,2610,2620,2610,2594
20231108,095400,496846670,2610,2600,2610,2600,10577
20231108,095300,469270990,2585,2590,2600,2585,15672
20231108,095200,428539205,2590,2595,2595,2590,12
20231108,095100,428508120,2590,2585,2590,2585,3804
20231108,095000,418658800,2590,2590,2590,2585,1089
20231108,094900,415841055,2590,2590,2590,2590,1500
20231108,094800,411956055,2585,2585,2585,2585,0
20231108,094700,411956055,2585,2585,2600,2585,1041
20231108,094600,409262150,2590,2590,2590,2585,53
20231108,094500,409124905,2590,2595,2595,2590,329
20231108,094400,408272045,2590,2590,2595,2590,4537
20231108,094300,396520715,2595,2595,2595,2590,1842
20231108,094200,391744295,2595,2595,2600,2595,1925
20231108,094100,386741420,2595,2605,2610,2595,3287
20231108,094000,378186385,2610,2605,2610,2600,2915
20231108,093900,370595445,2605,2605,2610,2600,2192
20231108,093800,364885315,2605,2595,2605,2595,8982
20231108,093700,341531005,2595,2595,2595,2595,868
20231108,093600,339278545,2595,2580,2595,2580,6757
20231108,093500,321801080,2575,2580,2580,2575,406
20231108,093400,320754995,2580,2580,2585,2580,2133
20231108,093300,315251830,2580,2580,2590,2580,1382
20231108,093200,311685150,2580,2595,2595,2580,833
20231108,093100,309534115,2595,2585,2595,2585,870
20231108,093000,307284995,2595,2595,2595,2595,649
20231108,092900,305600840,2595,2585,2595,2585,662
20231108,092800,303882970,2595,2580,2595,2580,12617
20231108,092700,271324650,2580,2575,2580,2575,1208
20231108,092600,268214045,2580,2575,2580,2570,4470
20231108,092500,256716915,2580,2580,2580,2570,1515
20231108,092400,252810415,2580,2575,2580,2570,689
20231108,092300,251036240,2570,2580,2580,2570,13620
20231108,092200,215965090,2580,2575,2580,2575,1664
20231108,092100,211679715,2580,2575,2580,2575,242
20231108,092000,211056550,2575,2585,2585,2575,2005
20231108,091900,205892185,2575,2575,2585,2575,1017
20231108,091800,203273350,2585,2585,2585,2570,710
20231108,091700,201441270,2585,2580,2585,2575,10009
20231108,091600,175666585,2575,2575,2580,2575,3887
20231108,091500,165651715,2575,2580,2580,2570,2543
20231108,091400,159100135,2580,2570,2580,2570,1029
20231108,091300,156449315,2570,2565,2580,2565,1127
20231108,091200,153554245,2565,2565,2580,2565,3710
20231108,091100,144027710,2565,2575,2580,2565,8335
20231108,091000,122618210,2580,2575,2580,2575,4477
20231108,090900,111089210,2580,2575,2585,2575,3111
20231108,090800,103072730,2580,2585,2585,2580,7060
20231108,090700,84857810,2585,2585,2585,2580,932
20231108,090600,82448605,2585,2585,2590,2580,2222
20231108,090500,76704425,2580,2590,2590,2580,214
20231108,090400,76151685,2585,2595,2595,2585,13595
20231108,090300,40999910,2590,2595,2595,2585,104
20231108,090200,40730490,2595,2580,2595,2580,1902
20231108,090100,35812265,2580,2595,2595,2580,1532
20231108,090000,31843205,2600,2580,2600,2580,12334