stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190900,1927966055,3160,3160,3160,3160,9722
20231108,190800,1927966055,3160,3160,3160,3160,0
20231108,190700,1927966055,3160,3160,3160,3160,0
20231108,190600,1927966055,3160,3160,3160,3160,0
20231108,190500,1927966055,3160,3160,3160,3160,0
20231108,190400,1927966055,3160,3160,3160,3160,0
20231108,190300,1927966055,3160,3160,3160,3160,0
20231108,190200,1927966055,3160,3160,3160,3160,0
20231108,190100,1927966055,3160,3160,3160,3160,0
20231108,190000,1927966055,3160,3160,3160,3160,0
20231108,185900,1927966055,3160,3160,3160,3160,0
20231108,185800,1927966055,3160,3160,3160,3160,0
20231108,185700,1927966055,3160,3160,3160,3160,0
20231108,185600,1927966055,3160,3160,3160,3160,0
20231108,185500,1927966055,3160,3160,3160,3160,0
20231108,185400,1927966055,3160,3160,3160,3160,0
20231108,185300,1927966055,3160,3160,3160,3160,0
20231108,185200,1927966055,3160,3160,3160,3160,0
20231108,185100,1927966055,3160,3160,3160,3160,0
20231108,185000,1927966055,3160,3160,3160,3160,0
20231108,184900,1927966055,3160,3160,3160,3160,0
20231108,184800,1927966055,3160,3160,3160,3160,0
20231108,184700,1927966055,3160,3160,3160,3160,0
20231108,184600,1927966055,3160,3160,3160,3160,0
20231108,184500,1927966055,3160,3160,3160,3160,0
20231108,184400,1927966055,3160,3160,3160,3160,0
20231108,184300,1927966055,3160,3160,3160,3160,0
20231108,184200,1927966055,3160,3160,3160,3160,0
20231108,184100,1927966055,3160,3160,3160,3160,0
20231108,184000,1927966055,3160,3160,3160,3160,0
20231108,183900,1927966055,3160,3160,3160,3160,9722
20231108,183800,1927966055,3160,3160,3160,3160,0
20231108,183700,1927966055,3160,3160,3160,3160,0
20231108,183600,1927966055,3160,3160,3160,3160,0
20231108,183500,1927966055,3160,3160,3160,3160,0
20231108,183400,1927966055,3160,3160,3160,3160,0
20231108,183300,1927966055,3160,3160,3160,3160,0
20231108,183200,1927966055,3160,3160,3160,3160,0
20231108,183100,1927966055,3160,3160,3160,3160,0
20231108,183000,1927966055,3160,3160,3160,3160,0
20231108,182900,1927966055,3160,3160,3160,3160,0
20231108,182800,1927966055,3160,3160,3160,3160,0
20231108,182700,1927966055,3160,3160,3160,3160,0
20231108,182600,1927966055,3160,3160,3160,3160,0
20231108,182500,1927966055,3160,3160,3160,3160,0
20231108,182400,1927966055,3160,3160,3160,3160,0
20231108,182300,1927966055,3160,3160,3160,3160,0
20231108,182200,1927966055,3160,3160,3160,3160,0
20231108,182100,1927966055,3160,3160,3160,3160,0
20231108,182000,1927966055,3160,3160,3160,3160,0
20231108,181900,1927966055,3160,3160,3160,3160,0
20231108,181800,1927966055,3160,3160,3160,3160,0
20231108,181700,1927966055,3160,3160,3160,3160,0
20231108,181600,1927966055,3160,3160,3160,3160,0
20231108,181500,1927966055,3160,3160,3160,3160,0
20231108,181400,1927966055,3160,3160,3160,3160,0
20231108,181300,1927966055,3160,3160,3160,3160,0
20231108,181200,1927966055,3160,3160,3160,3160,0
20231108,181100,1927966055,3160,3160,3160,3160,0
20231108,181000,1927966055,3160,3160,3160,3160,0
20231108,180900,1927966055,3160,3160,3160,3160,9722
20231108,180800,1927966055,3160,3160,3160,3160,0
20231108,180700,1927966055,3160,3160,3160,3160,0
20231108,180600,1927966055,3160,3160,3160,3160,0
20231108,180500,1927966055,3160,3160,3160,3160,0
20231108,180400,1927966055,3160,3160,3160,3160,0
20231108,180300,1927966055,3160,3160,3160,3160,0
20231108,180200,1927966055,3160,3160,3160,3160,0
20231108,180100,1927966055,3160,3160,3160,3160,0
20231108,180000,1927966055,3160,3160,3160,3160,0
20231108,175900,1927966055,3160,3160,3160,3160,0
20231108,175800,1927966055,3160,3160,3160,3160,0
20231108,175700,1927966055,3160,3160,3160,3160,0
20231108,175600,1927966055,3160,3160,3160,3160,0
20231108,175500,1927966055,3160,3160,3160,3160,0
20231108,175400,1927966055,3160,3160,3160,3160,0
20231108,175300,1927966055,3160,3160,3160,3160,0
20231108,175200,1927966055,3160,3160,3160,3160,0
20231108,175100,1927966055,3160,3160,3160,3160,0
20231108,175000,1927966055,3160,3160,3160,3160,0
20231108,174900,1927966055,3160,3160,3160,3160,0
20231108,174800,1927966055,3160,3160,3160,3160,0
20231108,174700,1927966055,3160,3160,3160,3160,0
20231108,174600,1927966055,3160,3160,3160,3160,0
20231108,174500,1927966055,3160,3160,3160,3160,0
20231108,174400,1927966055,3160,3160,3160,3160,0
20231108,174300,1927966055,3160,3160,3160,3160,0
20231108,174200,1927966055,3160,3160,3160,3160,0
20231108,174100,1927966055,3160,3160,3160,3160,0
20231108,174000,1927966055,3160,3160,3160,3160,0
20231108,173900,1927966055,3160,3160,3160,3160,9722
20231108,173800,1927966055,3160,3160,3160,3160,0
20231108,173700,1927966055,3160,3160,3160,3160,0
20231108,173600,1927966055,3160,3160,3160,3160,0
20231108,173500,1927966055,3160,3160,3160,3160,0
20231108,173400,1927966055,3160,3160,3160,3160,0
20231108,173300,1927966055,3160,3160,3160,3160,0
20231108,173200,1927966055,3160,3160,3160,3160,0
20231108,173100,1927966055,3160,3160,3160,3160,0
20231108,173000,1927966055,3160,3160,3160,3160,0
20231108,172900,1927966055,3160,3160,3160,3160,0
20231108,172800,1927966055,3160,3160,3160,3160,0
20231108,172700,1927966055,3160,3160,3160,3160,0
20231108,172600,1927966055,3160,3160,3160,3160,0
20231108,172500,1927966055,3160,3160,3160,3160,0
20231108,172400,1927966055,3160,3160,3160,3160,0
20231108,172300,1927966055,3160,3160,3160,3160,0
20231108,172200,1927966055,3160,3160,3160,3160,0
20231108,172100,1927966055,3160,3160,3160,3160,0
20231108,172000,1927966055,3160,3160,3160,3160,0
20231108,171900,1927966055,3160,3160,3160,3160,0
20231108,171800,1927966055,3160,3160,3160,3160,0
20231108,171700,1927966055,3160,3160,3160,3160,0
20231108,171600,1927966055,3160,3160,3160,3160,0
20231108,171500,1927966055,3160,3160,3160,3160,0
20231108,171400,1927966055,3160,3160,3160,3160,0
20231108,171300,1927966055,3160,3160,3160,3160,0
20231108,171200,1927966055,3160,3160,3160,3160,0
20231108,171100,1927966055,3160,3160,3160,3160,0
20231108,171000,1927966055,3160,3160,3160,3160,0
20231108,170900,1927966055,3160,3160,3160,3160,9722
20231108,170800,1927966055,3160,3160,3160,3160,0
20231108,170700,1927966055,3160,3160,3160,3160,0
20231108,170600,1927966055,3160,3160,3160,3160,0
20231108,170500,1927966055,3160,3160,3160,3160,0
20231108,170400,1927966055,3160,3160,3160,3160,0
20231108,170300,1927966055,3160,3160,3160,3160,0
20231108,170200,1927966055,3160,3160,3160,3160,0
20231108,170100,1927966055,3160,3160,3160,3160,0
20231108,170000,1927966055,3160,3160,3160,3160,0
20231108,165900,1927966055,3160,3160,3160,3160,0
20231108,165800,1927966055,3160,3160,3160,3160,0
20231108,165700,1927966055,3160,3160,3160,3160,0
20231108,165600,1927966055,3160,3160,3160,3160,0
20231108,165500,1927966055,3160,3160,3160,3160,0
20231108,165400,1927966055,3160,3160,3160,3160,0
20231108,165300,1927966055,3160,3160,3160,3160,0
20231108,165200,1927966055,3160,3160,3160,3160,0
20231108,165100,1927966055,3160,3160,3160,3160,0
20231108,165000,1927966055,3160,3160,3160,3160,0
20231108,164900,1927966055,3160,3160,3160,3160,0
20231108,164800,1927966055,3160,3160,3160,3160,0
20231108,164700,1927966055,3160,3160,3160,3160,0
20231108,164600,1927966055,3160,3160,3160,3160,0
20231108,164500,1927966055,3160,3160,3160,3160,0
20231108,164400,1927966055,3160,3160,3160,3160,0
20231108,164300,1927966055,3160,3160,3160,3160,0
20231108,164200,1927966055,3160,3160,3160,3160,0
20231108,164100,1927966055,3160,3160,3160,3160,0
20231108,164000,1927966055,3160,3160,3160,3160,0
20231108,163900,1927966055,3160,3160,3160,3160,9722
20231108,163800,1927966055,3160,3160,3160,3160,0
20231108,163700,1927966055,3160,3160,3160,3160,0
20231108,163600,1927966055,3160,3160,3160,3160,0
20231108,163500,1927966055,3160,3160,3160,3160,0
20231108,163400,1927966055,3160,3160,3160,3160,0
20231108,163300,1927966055,3160,3160,3160,3160,0
20231108,163200,1927966055,3160,3160,3160,3160,0
20231108,163100,1927966055,3160,3160,3160,3160,0
20231108,163000,1927966055,3160,3160,3160,3160,0
20231108,162900,1927966055,3160,3160,3160,3160,0
20231108,162800,1927966055,3160,3160,3160,3160,0
20231108,162700,1927966055,3160,3160,3160,3160,0
20231108,162600,1927966055,3160,3160,3160,3160,0
20231108,162500,1927966055,3160,3160,3160,3160,0
20231108,162400,1927966055,3160,3160,3160,3160,0
20231108,162300,1927966055,3160,3160,3160,3160,0
20231108,162200,1927966055,3160,3160,3160,3160,0
20231108,162100,1927966055,3160,3160,3160,3160,0
20231108,162000,1927966055,3160,3160,3160,3160,0
20231108,161900,1927966055,3160,3160,3160,3160,0
20231108,161800,1927966055,3160,3160,3160,3160,0
20231108,161700,1927966055,3160,3160,3160,3160,0
20231108,161600,1927966055,3160,3160,3160,3160,0
20231108,161500,1927966055,3160,3160,3160,3160,0
20231108,161400,1927966055,3160,3160,3160,3160,0
20231108,161300,1927966055,3160,3160,3160,3160,0
20231108,161200,1927966055,3160,3160,3160,3160,0
20231108,161100,1927966055,3160,3160,3160,3160,0
20231108,161000,1927966055,3160,3160,3160,3160,0
20231108,160900,1927966055,3160,3160,3160,3160,9722
20231108,160800,1927966055,3160,3160,3160,3160,0
20231108,160700,1927966055,3160,3160,3160,3160,0
20231108,160600,1927966055,3160,3160,3160,3160,0
20231108,160500,1927966055,3160,3160,3160,3160,0
20231108,160400,1927966055,3160,3160,3160,3160,0
20231108,160300,1927966055,3160,3160,3160,3160,0
20231108,160200,1927966055,3160,3160,3160,3160,0
20231108,160100,1927966055,3160,3160,3160,3160,0
20231108,160000,1927966055,3160,3160,3160,3160,0
20231108,155900,1927966055,3160,3160,3160,3160,0
20231108,155800,1927966055,3160,3160,3160,3160,0
20231108,155700,1927966055,3160,3160,3160,3160,0
20231108,155600,1927966055,3160,3160,3160,3160,0
20231108,155500,1927966055,3160,3160,3160,3160,0
20231108,155400,1927966055,3160,3160,3160,3160,0
20231108,155300,1927966055,3160,3160,3160,3160,0
20231108,155200,1927966055,3160,3160,3160,3160,0
20231108,155100,1927966055,3160,3160,3160,3160,0
20231108,155000,1927966055,3160,3160,3160,3160,0
20231108,154900,1927966055,3160,3160,3160,3160,0
20231108,154800,1927966055,3160,3160,3160,3160,0
20231108,154700,1927966055,3160,3160,3160,3160,0
20231108,154600,1927966055,3160,3160,3160,3160,0
20231108,154500,1927966055,3160,3160,3160,3160,0
20231108,154400,1927966055,3160,3160,3160,3160,0
20231108,154300,1927966055,3160,3160,3160,3160,0
20231108,154200,1927966055,3160,3160,3160,3160,0
20231108,154100,1927966055,3160,3160,3160,3160,0
20231108,154000,1927966055,3160,3160,3160,3160,0
20231108,153900,1927966055,3160,3160,3160,3160,9722
20231108,153800,1927966055,3160,3160,3160,3160,0
20231108,153700,1927966055,3160,3160,3160,3160,0
20231108,153600,1927966055,3160,3160,3160,3160,0
20231108,153500,1927966055,3160,3160,3160,3160,0
20231108,153400,1927966055,3160,3160,3160,3160,0
20231108,153300,1927966055,3160,3160,3160,3160,0
20231108,153200,1927966055,3160,3160,3160,3160,0
20231108,153100,1927966055,3160,3160,3160,3160,0
20231108,153000,1927966055,3160,3160,3160,3160,9722
20231108,152900,1897244535,3155,3155,3155,3155,0
20231108,152800,1897244535,3155,3155,3155,3155,0
20231108,152700,1897244535,3155,3155,3155,3155,0
20231108,152600,1897244535,3155,3155,3155,3155,0
20231108,152500,1897244535,3155,3155,3155,3155,0
20231108,152400,1897244535,3155,3155,3155,3155,0
20231108,152300,1897244535,3155,3155,3155,3155,0
20231108,152200,1897244535,3155,3155,3155,3155,0
20231108,152100,1897244535,3155,3155,3155,3155,0
20231108,152000,1897244535,3155,3155,3155,3155,0
20231108,151900,1897244535,3155,3155,3160,3150,1870
20231108,151800,1891344770,3155,3155,3160,3155,302
20231108,151700,1890391945,3155,3155,3155,3145,362
20231108,151600,1889252750,3155,3160,3160,3150,356
20231108,151500,1888130105,3160,3150,3165,3150,676
20231108,151400,1885999910,3165,3155,3165,3155,1577
20231108,151300,1881024445,3155,3145,3155,3145,1511
20231108,151200,1876265790,3150,3145,3150,3145,2161
20231108,151100,1869466890,3150,3150,3150,3145,54
20231108,151000,1869296945,3150,3150,3150,3145,565
20231108,150900,1867519055,3150,3150,3150,3145,924
20231108,150800,1864612905,3150,3150,3150,3145,610
20231108,150700,1862693240,3150,3155,3155,3150,5087
20231108,150600,1846669170,3155,3160,3160,3155,526
20231108,150500,1845009635,3160,3155,3160,3155,4432
20231108,150400,1831025015,3155,3155,3160,3155,155
20231108,150300,1830535470,3160,3155,3160,3155,1413
20231108,150200,1826074275,3160,3160,3165,3155,1058
20231108,150100,1822730990,3165,3165,3165,3165,4
20231108,150000,1822718330,3160,3165,3165,3160,1792
20231108,145900,1817054220,3165,3155,3165,3155,904
20231108,145800,1814199185,3160,3160,3160,3155,208
20231108,145700,1813542935,3155,3150,3155,3150,285
20231108,145600,1812644945,3155,3155,3155,3145,3125
20231108,145500,1802804720,3155,3155,3160,3150,3339
20231108,145400,1792285235,3160,3155,3160,3150,4743
20231108,145300,1777333720,3155,3155,3155,3150,2003
20231108,145200,1771023755,3150,3150,3150,3150,25
20231108,145100,1770945005,3155,3155,3155,3155,117
20231108,145000,1770575870,3155,3150,3155,3150,96
20231108,144900,1770273055,3155,3155,3155,3150,4646
20231108,144800,1755638075,3150,3155,3155,3150,368
20231108,144700,1754477865,3155,3155,3160,3150,3154
20231108,144600,1744536275,3155,3155,3160,3155,162
20231108,144500,1744025160,3155,3155,3165,3155,1029
20231108,144400,1740774915,3155,3160,3160,3150,1971
20231108,144300,1734556000,3160,3160,3165,3150,1050
20231108,144200,1731248300,3165,3160,3165,3155,567
20231108,144100,1729459050,3160,3155,3160,3150,678
20231108,144000,1727320315,3155,3150,3155,3150,352
20231108,143900,1726211010,3150,3150,3155,3150,1881
20231108,143800,1720284765,3155,3150,3155,3150,307
20231108,143700,1719316185,3155,3150,3155,3145,689
20231108,143600,1717149255,3150,3145,3150,3145,965
20231108,143500,1714113820,3145,3150,3150,3145,7872
20231108,143400,1689324685,3155,3155,3160,3150,5475
20231108,143300,1672057615,3160,3165,3165,3160,3876
20231108,143200,1659798335,3165,3160,3165,3160,401
20231108,143100,1658529665,3160,3165,3165,3160,2935
20231108,143000,1649254665,3165,3165,3165,3165,471
20231108,142900,1647763950,3165,3165,3165,3165,2258
20231108,142800,1640617380,3170,3165,3170,3165,16
20231108,142700,1640566665,3170,3165,3170,3165,3232
20231108,142600,1630337135,3165,3170,3170,3165,432
20231108,142500,1628969850,3170,3165,3170,3160,2989
20231108,142400,1619513645,3165,3175,3175,3160,927
20231108,142300,1616576940,3170,3170,3170,3170,0
20231108,142200,1616576940,3170,3165,3170,3165,1772
20231108,142100,1610963305,3160,3160,3165,3155,2033
20231108,142000,1604538060,3165,3175,3175,3165,2516
20231108,141900,1596558860,3175,3195,3195,3175,58799
20231108,141800,1409027330,3190,3195,3195,3190,1033
20231108,141700,1405731395,3195,3195,3195,3195,521
20231108,141600,1404066800,3195,3190,3200,3190,135
20231108,141500,1403635680,3190,3195,3195,3190,2365
20231108,141400,1396080170,3195,3195,3195,3195,851
20231108,141300,1393361225,3195,3195,3195,3195,17
20231108,141200,1393306910,3195,3195,3195,3195,156
20231108,141100,1392808490,3195,3195,3195,3195,161
20231108,141000,1392294095,3195,3195,3195,3195,513
20231108,140900,1390655060,3195,3195,3195,3195,100
20231108,140800,1390335560,3195,3200,3200,3195,7556
20231108,140700,1366192145,3200,3200,3200,3200,300
20231108,140600,1365232145,3200,3200,3200,3200,14315
20231108,140500,1319424145,3200,3205,3205,3200,560
20231108,140400,1317632095,3205,3205,3205,3205,1248
20231108,140300,1313632255,3210,3205,3210,3200,280
20231108,140200,1312735405,3205,3205,3205,3205,228
20231108,140100,1312004665,3210,3210,3210,3205,165
20231108,140000,1311475140,3210,3210,3210,3210,21
20231108,135900,1311407730,3210,3210,3210,3210,0
20231108,135800,1311407730,3210,3210,3210,3205,1023
20231108,135700,1308128900,3210,3210,3210,3210,0
20231108,135600,1308128900,3210,3210,3210,3210,20
20231108,135500,1308064700,3210,3205,3210,3205,651
20231108,135400,1305978240,3210,3210,3210,3205,635
20231108,135300,1303941390,3205,3210,3210,3205,60
20231108,135200,1303749005,3205,3205,3205,3205,60
20231108,135100,1303556705,3205,3210,3210,3205,230
20231108,135000,1302819350,3215,3215,3215,3215,37
20231108,134900,1302700395,3215,3210,3215,3205,4531
20231108,134800,1288175270,3210,3210,3210,3210,0
20231108,134700,1288175270,3210,3215,3215,3210,91
20231108,134600,1287883110,3215,3215,3215,3205,797
20231108,134500,1285321935,3215,3215,3215,3215,1
20231108,134400,1285318720,3210,3210,3210,3210,100
20231108,134300,1284997720,3210,3205,3210,3205,203
20231108,134200,1284346105,3205,3210,3210,3205,6741
20231108,134100,1262732495,3210,3210,3210,3210,366
20231108,134000,1261557635,3215,3215,3215,3215,500
20231108,133900,1259950135,3210,3215,3215,3210,30
20231108,133800,1259853785,3210,3210,3210,3210,88
20231108,133700,1259571305,3210,3210,3210,3210,130
20231108,133600,1259154005,3210,3215,3215,3210,46
20231108,133500,1259006125,3215,3220,3220,3215,4178
20231108,133400,1245563855,3220,3220,3220,3220,2207
20231108,133300,1238457315,3215,3220,3220,3215,2918
20231108,133200,1229065820,3220,3220,3220,3220,17
20231108,133100,1229011080,3220,3235,3235,3220,252
20231108,133000,1228199460,3235,3235,3235,3235,0
20231108,132900,1228199460,3235,3235,3235,3235,1
20231108,132800,1228196225,3215,3215,3215,3215,3560
20231108,132700,1216750825,3215,3215,3215,3215,61
20231108,132600,1216554710,3215,3215,3220,3215,1611
20231108,132500,1211374595,3215,3220,3220,3215,4
20231108,132400,1211361730,3215,3225,3225,3215,2877
20231108,132300,1202103050,3225,3225,3225,3225,1269
20231108,132200,1198010525,3235,3235,3235,3235,37
20231108,132100,1197890830,3235,3235,3235,3235,33
20231108,132000,1197784075,3235,3235,3235,3235,30
20231108,131900,1197687025,3235,3235,3235,3235,0
20231108,131800,1197687025,3235,3235,3235,3235,0
20231108,131700,1197687025,3235,3235,3235,3235,17
20231108,131600,1197632030,3235,3235,3235,3235,0
20231108,131500,1197632030,3235,3235,3235,3235,500
20231108,131400,1196014530,3235,3230,3235,3230,501
20231108,131300,1194396295,3235,3230,3235,3230,100
20231108,131200,1194073290,3225,3235,3235,3225,6799
20231108,131100,1172091300,3240,3240,3240,3240,1316
20231108,131000,1167827460,3240,3240,3240,3240,284
20231108,130900,1166907300,3240,3240,3240,3240,70
20231108,130800,1166680500,3240,3240,3240,3240,99
20231108,130700,1166359740,3240,3240,3240,3240,17
20231108,130600,1166304660,3235,3235,3235,3235,0
20231108,130500,1166304660,3235,3235,3235,3235,120
20231108,130400,1165916460,3240,3245,3245,3240,431
20231108,130300,1164519875,3245,3245,3245,3240,138
20231108,130200,1164072365,3240,3240,3240,3240,451
20231108,130100,1162611125,3240,3240,3240,3240,31
20231108,130000,1162510685,3240,3240,3240,3240,121
20231108,125900,1162118645,3240,3240,3240,3240,2
20231108,125800,1162112165,3240,3240,3240,3240,100
20231108,125700,1161788165,3240,3235,3240,3235,114
20231108,125600,1161419370,3245,3245,3245,3245,2
20231108,125500,1161412880,3240,3240,3240,3235,354
20231108,125400,1160267050,3240,3240,3240,3240,292
20231108,125300,1159320970,3240,3240,3240,3235,1122
20231108,125200,1155688190,3240,3240,3240,3240,93
20231108,125100,1155386870,3240,3240,3245,3240,163
20231108,125000,1154858700,3240,3240,3240,3240,585
20231108,124900,1152963300,3235,3235,3235,3235,0
20231108,124800,1152963300,3235,3235,3235,3235,285
20231108,124700,1152041325,3235,3235,3235,3235,0
20231108,124600,1152041325,3235,3235,3235,3235,872
20231108,124500,1149220405,3240,3240,3240,3240,206
20231108,124400,1148552965,3240,3240,3240,3240,25
20231108,124300,1148471965,3235,3235,3235,3235,126
20231108,124200,1148064355,3230,3230,3230,3230,39
20231108,124100,1147938385,3230,3230,3235,3230,995
20231108,124000,1144721525,3230,3230,3230,3230,59
20231108,123900,1144530955,3230,3230,3230,3230,17
20231108,123800,1144476045,3230,3230,3230,3230,0
20231108,123700,1144476045,3230,3230,3230,3215,509
20231108,123600,1142839475,3230,3230,3230,3230,1
20231108,123500,1142836245,3225,3230,3230,3220,642
20231108,123400,1140767135,3230,3235,3235,3230,249
20231108,123300,1139961625,3235,3230,3235,3225,456
20231108,123200,1138490595,3225,3225,3225,3225,0
20231108,123100,1138490595,3225,3225,3225,3225,0
20231108,123000,1138490595,3225,3225,3225,3225,5
20231108,122900,1138474470,3225,3225,3225,3225,200
20231108,122800,1137829470,3210,3215,3215,3210,2717
20231108,122700,1129103815,3215,3215,3215,3215,71
20231108,122600,1128875550,3225,3225,3225,3225,151
20231108,122500,1128388575,3230,3230,3230,3230,0
20231108,122400,1128388575,3230,3230,3230,3225,279
20231108,122300,1127487605,3215,3215,3215,3215,201
20231108,122200,1126841390,3215,3205,3215,3205,37
20231108,122100,1126722525,3205,3220,3220,3205,179
20231108,122000,1126147920,3225,3215,3225,3205,754
20231108,121900,1123717690,3220,3220,3220,3220,0
20231108,121800,1123717690,3220,3220,3220,3220,363
20231108,121700,1122548830,3225,3205,3225,3200,2150
20231108,121600,1115661420,3205,3210,3210,3205,60
20231108,121500,1115469070,3200,3210,3210,3200,3406
20231108,121400,1104565060,3205,3210,3210,3205,1956
20231108,121300,1098291300,3215,3220,3220,3215,1009
20231108,121200,1095043240,3220,3220,3220,3220,124
20231108,121100,1094643960,3220,3220,3220,3220,37
20231108,121000,1094524820,3220,3220,3230,3220,6033
20231108,120900,1075098540,3230,3205,3230,3205,2571
20231108,120800,1066838595,3205,3210,3210,3205,2462
20231108,120700,1058946700,3210,3205,3210,3205,60
20231108,120600,1058754350,3210,3210,3210,3205,322
20231108,120500,1057720885,3210,3210,3210,3210,0
20231108,120400,1057720885,3210,3210,3210,3210,582
20231108,120300,1055852665,3210,3210,3210,3210,1263
20231108,120200,1051798435,3210,3215,3215,3210,1500
20231108,120100,1046978235,3215,3215,3215,3215,31
20231108,120000,1046878570,3210,3210,3210,3210,434
20231108,115900,1045485430,3210,3210,3210,3210,2903
20231108,115800,1036166800,3215,3220,3220,3215,529
20231108,115700,1034466060,3220,3215,3220,3215,25
20231108,115600,1034385660,3215,3225,3225,3215,2825
20231108,115500,1025299225,3225,3225,3225,3225,4
20231108,115400,1025286325,3225,3225,3225,3225,0
20231108,115300,1025286325,3225,3220,3225,3215,2317
20231108,115200,1017835550,3220,3220,3220,3220,200
20231108,115100,1017191550,3225,3225,3225,3220,1222
20231108,115000,1013251760,3225,3225,3225,3225,200
20231108,114900,1012606760,3230,3230,3230,3225,56
20231108,114800,1012426150,3225,3225,3225,3225,0
20231108,114700,1012426150,3225,3225,3225,3225,381
20231108,114600,1011197425,3225,3225,3225,3225,42
20231108,114500,1011061975,3220,3230,3230,3220,402
20231108,114400,1009766680,3235,3235,3235,3235,0
20231108,114300,1009766680,3235,3235,3235,3235,20
20231108,114200,1009701980,3215,3220,3220,3215,79
20231108,114100,1009447770,3215,3215,3215,3215,1072
20231108,114000,1006001290,3215,3225,3225,3215,1100
20231108,113900,1002463180,3245,3220,3245,3220,996
20231108,113800,999254845,3220,3215,3220,3215,740
20231108,113700,996873225,3220,3215,3220,3210,5017
20231108,113600,980761335,3220,3225,3225,3220,1485
20231108,113500,975979630,3225,3225,3225,3225,30
20231108,113400,975882880,3235,3225,3235,3220,7860
20231108,113300,950562180,3230,3240,3240,3230,1443
20231108,113200,945901190,3240,3235,3240,3230,5962
20231108,113100,926613935,3240,3240,3240,3240,641
20231108,113000,924537095,3235,3240,3240,3235,1631
20231108,112900,919260110,3250,3250,3250,3250,10
20231108,112800,919227610,3250,3240,3250,3235,75
20231108,112700,918984225,3235,3240,3240,3235,2101
20231108,112600,912177080,3240,3240,3240,3240,2
20231108,112500,912170600,3235,3245,3245,3235,5000
20231108,112400,895973455,3250,3260,3260,3245,2751
20231108,112300,887027735,3260,3255,3260,3255,1092
20231108,112200,883468815,3260,3260,3260,3260,0
20231108,112100,883468815,3260,3255,3260,3255,730
20231108,112000,881092660,3255,3255,3255,3255,330
20231108,111900,880018510,3260,3265,3265,3260,118
20231108,111800,879633245,3265,3265,3265,3265,551
20231108,111700,877834230,3265,3260,3265,3255,1903
20231108,111600,871629965,3255,3255,3255,3255,1000
20231108,111500,868374965,3245,3245,3245,3245,0
20231108,111400,868374965,3245,3250,3250,3245,200
20231108,111300,867725735,3250,3250,3250,3250,2
20231108,111200,867719235,3245,3245,3250,3245,114
20231108,111100,867349285,3245,3265,3265,3245,1011
20231108,111000,864068370,3265,3265,3265,3265,6
20231108,110900,864048780,3235,3235,3235,3235,186
20231108,110800,863447070,3235,3235,3235,3235,300
20231108,110700,862476570,3235,3245,3245,3235,1316
20231108,110600,858215220,3240,3245,3245,3240,596
20231108,110500,856283375,3245,3240,3250,3240,4231
20231108,110400,842574830,3245,3250,3250,3245,3958
20231108,110300,829727905,3250,3255,3270,3250,2540
20231108,110200,821469295,3260,3260,3260,3260,1539
20231108,110100,816452155,3265,3270,3270,3265,1532
20231108,110000,811450030,3270,3270,3275,3270,72
20231108,105900,811214330,3265,3275,3275,3265,1611
20231108,105800,805946445,3270,3260,3270,3260,4889
20231108,105700,789961415,3275,3265,3275,3265,956
20231108,105600,786839825,3265,3265,3265,3265,17
20231108,105500,786784320,3270,3270,3270,3265,1709
20231108,105400,781202025,3275,3270,3275,3270,73
20231108,105300,780963310,3265,3270,3270,3265,26
20231108,105200,780878320,3270,3265,3270,3265,527
20231108,105100,779157605,3265,3265,3265,3265,21
20231108,105000,779089040,3265,3260,3265,3260,399
20231108,104900,777787910,3260,3260,3260,3260,53
20231108,104800,777615130,3260,3260,3260,3255,1553
20231108,104700,772558900,3260,3260,3260,3260,200
20231108,104600,771906900,3265,3265,3265,3265,121
20231108,104500,771511835,3250,3265,3265,3250,1453
20231108,104400,766785855,3265,3265,3265,3265,50
20231108,104300,766622605,3265,3250,3265,3250,2
20231108,104200,766616090,3250,3250,3250,3250,318
20231108,104100,765582590,3250,3250,3250,3240,6228
20231108,104000,745366465,3250,3255,3260,3250,129
20231108,103900,744946555,3255,3250,3255,3250,2544
20231108,103800,736677525,3250,3255,3255,3250,8848
20231108,103700,707878860,3255,3255,3255,3255,1000
20231108,103600,704623860,3270,3275,3275,3255,6456
20231108,103500,683570555,3270,3270,3270,3265,1947
20231108,103400,677211365,3270,3265,3270,3265,288
20231108,103300,676271035,3270,3280,3280,3265,538
20231108,103200,674514260,3275,3265,3275,3265,67
20231108,103100,674294970,3280,3280,3280,3275,585
20231108,103000,672376935,3285,3285,3285,3285,50
20231108,102900,672212685,3285,3275,3285,3275,273
20231108,102800,671318600,3275,3275,3275,3275,2
20231108,102700,671312050,3275,3265,3275,3265,1985
20231108,102600,664830905,3265,3270,3270,3265,2700
20231108,102500,656015000,3290,3290,3290,3290,0
20231108,102400,656015000,3290,3285,3290,3285,94
20231108,102300,655706150,3295,3295,3295,3270,1554
20231108,102200,650623635,3300,3280,3300,3280,690
20231108,102100,648358475,3265,3270,3270,3265,70
20231108,102000,648129860,3265,3285,3285,3265,2500
20231108,101900,639940190,3285,3300,3300,3285,44
20231108,101800,639795425,3300,3290,3300,3285,393
20231108,101700,638500075,3290,3300,3300,3290,22
20231108,101600,638427485,3300,3310,3310,3300,442
20231108,101500,636968385,3310,3300,3310,3300,380
20231108,101400,635712665,3305,3305,3305,3300,2281
20231108,101300,628183775,3305,3300,3310,3300,990
20231108,101200,624914545,3305,3305,3310,3300,117
20231108,101100,624527930,3310,3310,3310,3300,228
20231108,101000,623773520,3310,3300,3310,3300,1167
20231108,100900,619922410,3300,3290,3300,3290,1032
20231108,100800,616526800,3290,3290,3290,3290,1
20231108,100700,616523510,3285,3280,3285,3280,163
20231108,100600,615988290,3280,3280,3280,3280,660
20231108,100500,613823490,3280,3280,3280,3280,390
20231108,100400,612544290,3280,3280,3280,3280,1026
20231108,100300,609179010,3280,3280,3280,3280,41
20231108,100200,609044530,3280,3260,3280,3260,1488
20231108,100100,604185970,3265,3275,3275,3260,10881
20231108,100000,568646335,3280,3290,3290,3280,6023
20231108,095900,548866245,3295,3295,3295,3295,789
20231108,095800,546266490,3295,3295,3295,3295,64
20231108,095700,546055610,3290,3290,3290,3290,150
20231108,095600,545562110,3290,3300,3300,3290,1035
20231108,095500,542156610,3290,3295,3295,3290,1745
20231108,095400,536413340,3295,3295,3300,3295,474
20231108,095300,534849960,3295,3295,3295,3290,2167
20231108,095200,527714140,3300,3300,3300,3300,116
20231108,095100,527331340,3300,3300,3300,3300,564
20231108,095000,525470140,3295,3295,3295,3295,250
20231108,094900,524646390,3310,3300,3310,3300,2164
20231108,094800,517499500,3305,3305,3305,3300,1086
20231108,094700,513915070,3310,3310,3310,3305,1091
20231108,094600,510304310,3315,3300,3315,3300,1004
20231108,094500,506976495,3300,3300,3300,3300,1800
20231108,094400,501036495,3300,3300,3300,3300,315
20231108,094300,499996995,3300,3300,3310,3300,682
20231108,094200,497745395,3300,3300,3300,3295,223
20231108,094100,497009535,3300,3300,3300,3300,2743
20231108,094000,487957635,3305,3315,3315,3305,2656
20231108,093900,479166355,3315,3320,3320,3315,757
20231108,093800,476656680,3325,3320,3335,3320,1617
20231108,093700,471284045,3335,3335,3340,3320,5216
20231108,093600,453939655,3325,3335,3340,3325,9388
20231108,093500,422654425,3335,3330,3335,3330,2215
20231108,093400,415272205,3330,3320,3335,3320,5763
20231108,093300,396096045,3320,3310,3325,3310,11791
20231108,093200,356962725,3305,3310,3310,3305,772
20231108,093100,354408555,3310,3290,3310,3290,6933
20231108,093000,331515170,3300,3290,3300,3290,844
20231108,092900,328734755,3295,3285,3295,3285,728
20231108,092800,326336495,3285,3295,3295,3285,651
20231108,092700,324196450,3300,3290,3300,3280,7484
20231108,092600,299585055,3275,3285,3285,3275,13749
20231108,092500,254494700,3285,3280,3285,3270,1574
20231108,092400,249331970,3270,3275,3275,3270,620
20231108,092300,247303035,3275,3275,3275,3275,1426
20231108,092200,242632885,3280,3285,3285,3280,2081
20231108,092100,235801660,3285,3275,3285,3275,23
20231108,092000,235726115,3275,3275,3290,3275,543
20231108,091900,233941335,3275,3280,3285,3275,4391
20231108,091800,219539255,3280,3280,3285,3280,898
20231108,091700,216591385,3280,3280,3280,3275,561
20231108,091600,214753345,3290,3290,3290,3290,0
20231108,091500,214753345,3290,3290,3290,3270,4302
20231108,091400,200679765,3290,3275,3290,3270,1261
20231108,091300,196548795,3300,3270,3300,3260,2230
20231108,091200,189230680,3255,3270,3270,3255,1544
20231108,091100,184200395,3270,3270,3270,3265,4821
20231108,091000,168438855,3270,3270,3270,3270,1
20231108,090900,168435585,3270,3275,3290,3270,3706
20231108,090800,156313230,3275,3280,3280,3250,4409
20231108,090700,141941520,3250,3305,3305,3250,6175
20231108,090600,121727780,3285,3300,3300,3285,1275
20231108,090500,117523435,3305,3315,3320,3280,3107
20231108,090400,107226425,3320,3315,3320,3295,5474
20231108,090300,89068170,3315,3295,3320,3280,8907
20231108,090200,59700850,3320,3295,3320,3295,2860
20231108,090100,50248465,3295,3265,3310,3255,9300
20231108,090000,19664885,3265,3255,3265,3255,6040