stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,191500,75594129750,15000,15000,15000,15000,385209
20231106,191400,75594129750,15000,15000,15000,15000,0
20231106,191300,75594129750,15000,15000,15000,15000,0
20231106,191200,75594129750,15000,15000,15000,15000,0
20231106,191100,75594129750,15000,15000,15000,15000,0
20231106,191000,75594129750,15000,15000,15000,15000,0
20231106,190900,75594129750,15000,15000,15000,15000,0
20231106,190800,75594129750,15000,15000,15000,15000,0
20231106,190700,75594129750,15000,15000,15000,15000,0
20231106,190600,75594129750,15000,15000,15000,15000,0
20231106,190500,75594129750,15000,15000,15000,15000,0
20231106,190400,75594129750,15000,15000,15000,15000,0
20231106,190300,75594129750,15000,15000,15000,15000,0
20231106,190200,75594129750,15000,15000,15000,15000,0
20231106,190100,75594129750,15000,15000,15000,15000,0
20231106,190000,75594129750,15000,15000,15000,15000,0
20231106,185900,75594129750,15000,15000,15000,15000,0
20231106,185800,75594129750,15000,15000,15000,15000,0
20231106,185700,75594129750,15000,15000,15000,15000,0
20231106,185600,75594129750,15000,15000,15000,15000,0
20231106,185500,75594129750,15000,15000,15000,15000,0
20231106,185400,75594129750,15000,15000,15000,15000,0
20231106,185300,75594129750,15000,15000,15000,15000,0
20231106,185200,75594129750,15000,15000,15000,15000,0
20231106,185100,75594129750,15000,15000,15000,15000,0
20231106,185000,75594129750,15000,15000,15000,15000,0
20231106,184900,75594129750,15000,15000,15000,15000,0
20231106,184800,75594129750,15000,15000,15000,15000,0
20231106,184700,75594129750,15000,15000,15000,15000,0
20231106,184600,75594129750,15000,15000,15000,15000,0
20231106,184500,75594129750,15000,15000,15000,15000,385209
20231106,184400,75594129750,15000,15000,15000,15000,0
20231106,184300,75594129750,15000,15000,15000,15000,0
20231106,184200,75594129750,15000,15000,15000,15000,0
20231106,184100,75594129750,15000,15000,15000,15000,0
20231106,184000,75594129750,15000,15000,15000,15000,0
20231106,183900,75594129750,15000,15000,15000,15000,0
20231106,183800,75594129750,15000,15000,15000,15000,0
20231106,183700,75594129750,15000,15000,15000,15000,0
20231106,183600,75594129750,15000,15000,15000,15000,0
20231106,183500,75594129750,15000,15000,15000,15000,0
20231106,183400,75594129750,15000,15000,15000,15000,0
20231106,183300,75594129750,15000,15000,15000,15000,0
20231106,183200,75594129750,15000,15000,15000,15000,0
20231106,183100,75594129750,15000,15000,15000,15000,0
20231106,183000,75594129750,15000,15000,15000,15000,0
20231106,182900,75594129750,15000,15000,15000,15000,0
20231106,182800,75594129750,15000,15000,15000,15000,0
20231106,182700,75594129750,15000,15000,15000,15000,0
20231106,182600,75594129750,15000,15000,15000,15000,0
20231106,182500,75594129750,15000,15000,15000,15000,0
20231106,182400,75594129750,15000,15000,15000,15000,0
20231106,182300,75594129750,15000,15000,15000,15000,0
20231106,182200,75594129750,15000,15000,15000,15000,0
20231106,182100,75594129750,15000,15000,15000,15000,0
20231106,182000,75594129750,15000,15000,15000,15000,0
20231106,181900,75594129750,15000,15000,15000,15000,0
20231106,181800,75594129750,15000,15000,15000,15000,0
20231106,181700,75594129750,15000,15000,15000,15000,0
20231106,181600,75594129750,15000,15000,15000,15000,0
20231106,181500,75594129750,15000,15000,15000,15000,385209
20231106,181400,75594129750,15000,15000,15000,15000,0
20231106,181300,75594129750,15000,15000,15000,15000,0
20231106,181200,75594129750,15000,15000,15000,15000,0
20231106,181100,75594129750,15000,15000,15000,15000,0
20231106,181000,75594129750,15000,15000,15000,15000,0
20231106,180900,75594129750,15000,15000,15000,15000,0
20231106,180800,75594129750,15000,15000,15000,15000,0
20231106,180700,75594129750,15000,15000,15000,15000,0
20231106,180600,75594129750,15000,15000,15000,15000,0
20231106,180500,75594129750,15000,15000,15000,15000,0
20231106,180400,75594129750,15000,15000,15000,15000,0
20231106,180300,75594129750,15000,15000,15000,15000,0
20231106,180200,75594129750,15000,15000,15000,15000,0
20231106,180100,75594129750,15000,15000,15000,15000,0
20231106,180000,75594129750,15000,15000,15000,15000,0
20231106,175900,75594129750,15000,15000,15000,15000,0
20231106,175800,75594129750,15000,15000,15000,15000,0
20231106,175700,75594129750,15000,15000,15000,15000,0
20231106,175600,75594129750,15000,15000,15000,15000,0
20231106,175500,75594129750,15000,15000,15000,15000,0
20231106,175400,75594129750,15000,15000,15000,15000,0
20231106,175300,75594129750,15000,15000,15000,15000,0
20231106,175200,75594129750,15000,15000,15000,15000,0
20231106,175100,75594129750,15000,15000,15000,15000,0
20231106,175000,75594129750,15000,15000,15000,15000,0
20231106,174900,75594129750,15000,15000,15000,15000,0
20231106,174800,75594129750,15000,15000,15000,15000,0
20231106,174700,75594129750,15000,15000,15000,15000,0
20231106,174600,75594129750,15000,15000,15000,15000,0
20231106,174500,75594129750,15000,15000,15000,15000,385209
20231106,174400,75594129750,15000,15000,15000,15000,0
20231106,174300,75594129750,15000,15000,15000,15000,0
20231106,174200,75594129750,15000,15000,15000,15000,0
20231106,174100,75594129750,15000,15000,15000,15000,0
20231106,174000,75594129750,15000,15000,15000,15000,0
20231106,173900,75594129750,15000,15000,15000,15000,0
20231106,173800,75594129750,15000,15000,15000,15000,0
20231106,173700,75594129750,15000,15000,15000,15000,0
20231106,173600,75594129750,15000,15000,15000,15000,0
20231106,173500,75594129750,15000,15000,15000,15000,0
20231106,173400,75594129750,15000,15000,15000,15000,0
20231106,173300,75594129750,15000,15000,15000,15000,0
20231106,173200,75594129750,15000,15000,15000,15000,0
20231106,173100,75594129750,15000,15000,15000,15000,0
20231106,173000,75594129750,15000,15000,15000,15000,0
20231106,172900,75594129750,15000,15000,15000,15000,0
20231106,172800,75594129750,15000,15000,15000,15000,0
20231106,172700,75594129750,15000,15000,15000,15000,0
20231106,172600,75594129750,15000,15000,15000,15000,0
20231106,172500,75594129750,15000,15000,15000,15000,0
20231106,172400,75594129750,15000,15000,15000,15000,0
20231106,172300,75594129750,15000,15000,15000,15000,0
20231106,172200,75594129750,15000,15000,15000,15000,0
20231106,172100,75594129750,15000,15000,15000,15000,0
20231106,172000,75594129750,15000,15000,15000,15000,0
20231106,171900,75594129750,15000,15000,15000,15000,0
20231106,171800,75594129750,15000,15000,15000,15000,0
20231106,171700,75594129750,15000,15000,15000,15000,0
20231106,171600,75594129750,15000,15000,15000,15000,0
20231106,171500,75594129750,15000,15000,15000,15000,385209
20231106,171400,75594129750,15000,15000,15000,15000,0
20231106,171300,75594129750,15000,15000,15000,15000,0
20231106,171200,75594129750,15000,15000,15000,15000,0
20231106,171100,75594129750,15000,15000,15000,15000,0
20231106,171000,75594129750,15000,15000,15000,15000,0
20231106,170900,75594129750,15000,15000,15000,15000,0
20231106,170800,75594129750,15000,15000,15000,15000,0
20231106,170700,75594129750,15000,15000,15000,15000,0
20231106,170600,75594129750,15000,15000,15000,15000,0
20231106,170500,75594129750,15000,15000,15000,15000,0
20231106,170400,75594129750,15000,15000,15000,15000,0
20231106,170300,75594129750,15000,15000,15000,15000,0
20231106,170200,75594129750,15000,15000,15000,15000,0
20231106,170100,75594129750,15000,15000,15000,15000,0
20231106,170000,75594129750,15000,15000,15000,15000,0
20231106,165900,75594129750,15000,15000,15000,15000,0
20231106,165800,75594129750,15000,15000,15000,15000,0
20231106,165700,75594129750,15000,15000,15000,15000,0
20231106,165600,75594129750,15000,15000,15000,15000,0
20231106,165500,75594129750,15000,15000,15000,15000,0
20231106,165400,75594129750,15000,15000,15000,15000,0
20231106,165300,75594129750,15000,15000,15000,15000,0
20231106,165200,75594129750,15000,15000,15000,15000,0
20231106,165100,75594129750,15000,15000,15000,15000,0
20231106,165000,75594129750,15000,15000,15000,15000,0
20231106,164900,75594129750,15000,15000,15000,15000,0
20231106,164800,75594129750,15000,15000,15000,15000,0
20231106,164700,75594129750,15000,15000,15000,15000,0
20231106,164600,75594129750,15000,15000,15000,15000,0
20231106,164500,75594129750,15000,15000,15000,15000,385209
20231106,164400,75594129750,15000,15000,15000,15000,0
20231106,164300,75594129750,15000,15000,15000,15000,0
20231106,164200,75594129750,15000,15000,15000,15000,0
20231106,164100,75594129750,15000,15000,15000,15000,0
20231106,164000,75594129750,15000,15000,15000,15000,0
20231106,163900,75594129750,15000,15000,15000,15000,0
20231106,163800,75594129750,15000,15000,15000,15000,0
20231106,163700,75594129750,15000,15000,15000,15000,0
20231106,163600,75594129750,15000,15000,15000,15000,0
20231106,163500,75594129750,15000,15000,15000,15000,0
20231106,163400,75594129750,15000,15000,15000,15000,0
20231106,163300,75594129750,15000,15000,15000,15000,0
20231106,163200,75594129750,15000,15000,15000,15000,0
20231106,163100,75594129750,15000,15000,15000,15000,0
20231106,163000,75594129750,15000,15000,15000,15000,0
20231106,162900,75594129750,15000,15000,15000,15000,0
20231106,162800,75594129750,15000,15000,15000,15000,0
20231106,162700,75594129750,15000,15000,15000,15000,0
20231106,162600,75594129750,15000,15000,15000,15000,0
20231106,162500,75594129750,15000,15000,15000,15000,0
20231106,162400,75594129750,15000,15000,15000,15000,0
20231106,162300,75594129750,15000,15000,15000,15000,0
20231106,162200,75594129750,15000,15000,15000,15000,0
20231106,162100,75594129750,15000,15000,15000,15000,0
20231106,162000,75594129750,15000,15000,15000,15000,0
20231106,161900,75594129750,15000,15000,15000,15000,0
20231106,161800,75594129750,15000,15000,15000,15000,0
20231106,161700,75594129750,15000,15000,15000,15000,0
20231106,161600,75594129750,15000,15000,15000,15000,0
20231106,161500,75594129750,15000,15000,15000,15000,385209
20231106,161400,75594129750,15000,15000,15000,15000,0
20231106,161300,75594129750,15000,15000,15000,15000,0
20231106,161200,75594129750,15000,15000,15000,15000,0
20231106,161100,75594129750,15000,15000,15000,15000,0
20231106,161000,75594129750,15000,15000,15000,15000,0
20231106,160900,75594129750,15000,15000,15000,15000,0
20231106,160800,75594129750,15000,15000,15000,15000,0
20231106,160700,75594129750,15000,15000,15000,15000,0
20231106,160600,75594129750,15000,15000,15000,15000,0
20231106,160500,75594129750,15000,15000,15000,15000,0
20231106,160400,75594129750,15000,15000,15000,15000,0
20231106,160300,75594129750,15000,15000,15000,15000,0
20231106,160200,75594129750,15000,15000,15000,15000,0
20231106,160100,75594129750,15000,15000,15000,15000,0
20231106,160000,75594129750,15000,15000,15000,15000,0
20231106,155900,75594129750,15000,15000,15000,15000,0
20231106,155800,75594129750,15000,15000,15000,15000,0
20231106,155700,75594129750,15000,15000,15000,15000,0
20231106,155600,75594129750,15000,15000,15000,15000,0
20231106,155500,75594129750,15000,15000,15000,15000,0
20231106,155400,75594129750,15000,15000,15000,15000,0
20231106,155300,75594129750,15000,15000,15000,15000,0
20231106,155200,75594129750,15000,15000,15000,15000,0
20231106,155100,75594129750,15000,15000,15000,15000,0
20231106,155000,75594129750,15000,15000,15000,15000,0
20231106,154900,75594129750,15000,15000,15000,15000,0
20231106,154800,75594129750,15000,15000,15000,15000,0
20231106,154700,75594129750,15000,15000,15000,15000,0
20231106,154600,75594129750,15000,15000,15000,15000,0
20231106,154500,75594129750,15000,15000,15000,15000,385209
20231106,154400,75594129750,15000,15000,15000,15000,0
20231106,154300,75594129750,15000,15000,15000,15000,0
20231106,154200,75594129750,15000,15000,15000,15000,0
20231106,154100,75594129750,15000,15000,15000,15000,0
20231106,154000,75594129750,15000,15000,15000,15000,0
20231106,153900,75594129750,15000,15000,15000,15000,0
20231106,153800,75594129750,15000,15000,15000,15000,0
20231106,153700,75594129750,15000,15000,15000,15000,0
20231106,153600,75594129750,15000,15000,15000,15000,0
20231106,153500,75594129750,15000,15000,15000,15000,0
20231106,153400,75594129750,15000,15000,15000,15000,0
20231106,153300,75594129750,15000,15000,15000,15000,0
20231106,153200,75594129750,15000,15000,15000,15000,385209
20231106,153100,69815994750,14790,14790,14790,14790,0
20231106,153000,69815994750,14790,14790,14790,14790,0
20231106,152900,69815994750,14790,14790,14790,14790,0
20231106,152800,69815994750,14790,14790,14790,14790,0
20231106,152700,69815994750,14790,14790,14790,14790,0
20231106,152600,69815994750,14790,14790,14790,14790,0
20231106,152500,69815994750,14790,14790,14790,14790,0
20231106,152400,69815994750,14790,14790,14790,14790,0
20231106,152300,69815994750,14790,14790,14790,14790,0
20231106,152200,69815994750,14790,14790,14790,14790,0
20231106,152100,69815994750,14790,14790,14790,14790,0
20231106,152000,69815994750,14790,14790,14790,14790,0
20231106,151900,69815994750,14790,14810,14820,14790,23566
20231106,151800,69467156170,14810,14810,14820,14800,15664
20231106,151700,69235214830,14810,14800,14810,14800,7896
20231106,151600,69118306570,14810,14810,14820,14800,20019
20231106,151500,68821797050,14810,14800,14810,14790,19431
20231106,151400,68534214720,14800,14800,14800,14790,8247
20231106,151300,68412192650,14790,14780,14800,14780,11422
20231106,151200,68243274870,14780,14790,14790,14770,22658
20231106,151100,67908337650,14790,14780,14790,14780,6692
20231106,151000,67809402530,14780,14780,14790,14770,13390
20231106,150900,67611465200,14790,14790,14790,14780,14888
20231106,150800,67391285920,14790,14770,14790,14760,31628
20231106,150700,66923906810,14760,14770,14770,14760,7133
20231106,150600,66818598210,14760,14760,14770,14750,9860
20231106,150500,66673044250,14760,14760,14770,14750,21738
20231106,150400,66352181200,14750,14760,14760,14750,23251
20231106,150300,66009180050,14760,14750,14760,14750,3814
20231106,150200,65952913510,14750,14750,14760,14740,9122
20231106,150100,65818358630,14760,14740,14760,14740,8062
20231106,150000,65699440560,14740,14750,14750,14740,2660
20231106,145900,65660213790,14740,14750,14750,14740,5300
20231106,145800,65582044810,14750,14740,14760,14740,6049
20231106,145700,65492808180,14750,14760,14760,14750,14844
20231106,145600,65273808840,14760,14750,14760,14750,5710
20231106,145500,65189559460,14750,14730,14750,14730,7169
20231106,145400,65083860890,14740,14750,14760,14730,14610
20231106,145300,64868400140,14750,14740,14750,14740,5915
20231106,145200,64781156870,14750,14750,14750,14730,7104
20231106,145100,64676440110,14750,14750,14770,14740,24544
20231106,145000,64314366580,14760,14760,14760,14750,6211
20231106,144900,64222703030,14760,14760,14770,14750,4619
20231106,144800,64154528780,14760,14760,14770,14750,23157
20231106,144700,63812723510,14750,14770,14770,14750,6748
20231106,144600,63713119060,14770,14760,14770,14760,5865
20231106,144500,63626511700,14770,14750,14770,14750,4823
20231106,144400,63555310080,14760,14760,14760,14750,6610
20231106,144300,63457760300,14760,14760,14770,14750,6512
20231106,144200,63361635450,14770,14760,14770,14750,15060
20231106,144100,63139344460,14760,14740,14770,14730,61470
20231106,144000,62232575810,14730,14740,14740,14730,7988
20231106,143900,62114864710,14730,14740,14740,14720,4447
20231106,143800,62049357700,14730,14740,14740,14730,3260
20231106,143700,62001330480,14730,14730,14740,14730,8717
20231106,143600,61872902290,14730,14730,14740,14720,11216
20231106,143500,61707688830,14720,14740,14740,14720,9760
20231106,143400,61563927300,14740,14730,14740,14720,7340
20231106,143300,61455806650,14730,14730,14730,14720,3432
20231106,143200,61405265610,14730,14730,14730,14720,2574
20231106,143100,61367361790,14720,14720,14730,14710,5748
20231106,143000,61282736540,14730,14730,14730,14720,1508
20231106,142900,61260526630,14730,14730,14730,14720,3437
20231106,142800,61209905310,14730,14730,14740,14720,10558
20231106,142700,61054340240,14730,14740,14740,14730,3268
20231106,142600,61006191710,14730,14710,14740,14710,20718
20231106,142500,60701103370,14720,14710,14720,14710,2998
20231106,142400,60656982430,14710,14720,14720,14710,1882
20231106,142300,60629288840,14720,14720,14720,14710,4851
20231106,142200,60557889220,14720,14710,14720,14710,1515
20231106,142100,60535600420,14720,14720,14720,14710,4582
20231106,142000,60468191350,14720,14720,14720,14710,4627
20231106,141900,60400096420,14710,14710,14720,14710,3774
20231106,141800,60344568690,14720,14710,14720,14700,7382
20231106,141700,60235971130,14710,14710,14710,14700,3942
20231106,141600,60178006910,14700,14710,14710,14700,5939
20231106,141500,60090659050,14710,14700,14710,14700,3738
20231106,141400,60035677260,14710,14700,14710,14700,1265
20231106,141300,60017073170,14700,14700,14710,14690,13977
20231106,141200,59811600720,14700,14700,14710,14700,8155
20231106,141100,59691712440,14700,14700,14710,14700,4137
20231106,141000,59630892450,14710,14700,14710,14700,1590
20231106,140900,59607508530,14700,14710,14710,14700,8958
20231106,140800,59475757650,14720,14710,14720,14700,3760
20231106,140700,59420439480,14710,14710,14710,14700,4819
20231106,140600,59349563460,14710,14720,14720,14700,4141
20231106,140500,59288643010,14710,14720,14730,14710,2865
20231106,140400,59246471910,14710,14710,14720,14710,5477
20231106,140300,59165876230,14710,14710,14720,14710,2664
20231106,140200,59126679080,14710,14720,14720,14710,3470
20231106,140100,59075627970,14720,14730,14730,14710,6016
20231106,140000,58987067210,14730,14710,14730,14710,5310
20231106,135900,58908886640,14720,14710,14720,14710,2441
20231106,135800,58872975260,14720,14720,14720,14710,4202
20231106,135700,58811152770,14720,14700,14720,14690,23213
20231106,135600,58469899050,14700,14710,14710,14700,2795
20231106,135500,58428805170,14700,14700,14720,14700,9662
20231106,135400,58286686890,14710,14720,14720,14710,9750
20231106,135300,58143225230,14730,14730,14730,14720,3909
20231106,135200,58085682910,14730,14720,14730,14720,1752
20231106,135100,58059889000,14730,14730,14730,14720,3067
20231106,135000,58014734720,14730,14720,14730,14720,765
20231106,134900,58003472110,14720,14730,14730,14720,2781
20231106,134800,57962525560,14730,14730,14730,14720,3643
20231106,134700,57908868520,14720,14720,14730,14720,6644
20231106,134600,57811024050,14720,14720,14730,14720,3139
20231106,134500,57764803710,14730,14740,14740,14720,6477
20231106,134400,57669398960,14740,14720,14740,14720,12880
20231106,134300,57479653610,14720,14720,14730,14720,1473
20231106,134200,57457968200,14730,14720,14730,14710,1750
20231106,134100,57432208230,14720,14730,14740,14720,8165
20231106,134000,57311984270,14730,14720,14730,14720,4012
20231106,133900,57252906930,14720,14730,14740,14720,4385
20231106,133800,57188305740,14740,14740,14750,14730,5236
20231106,133700,57111134760,14740,14740,14750,14730,9110
20231106,133600,56976851290,14730,14730,14740,14720,3066
20231106,133500,56931683760,14730,14740,14740,14720,4299
20231106,133400,56868354640,14740,14730,14740,14730,4624
20231106,133300,56800207390,14730,14730,14740,14720,6113
20231106,133200,56710160040,14730,14750,14750,14730,12001
20231106,133100,56533242710,14750,14750,14750,14740,2054
20231106,133000,56502947190,14760,14750,14760,14740,12138
20231106,132900,56323902130,14750,14750,14760,14740,13416
20231106,132800,56125989050,14750,14740,14760,14730,8759
20231106,132700,55996779360,14740,14740,14750,14730,60256
20231106,132600,55108295340,14740,14720,14740,14710,8116
20231106,132500,54988766540,14720,14720,14720,14710,1289
20231106,132400,54969800070,14710,14700,14720,14700,4625
20231106,132300,54901766510,14700,14710,14720,14700,2235
20231106,132200,54868890290,14710,14690,14710,14690,4794
20231106,132100,54798401120,14690,14720,14720,14690,14951
20231106,132000,54578515780,14730,14740,14740,14720,16521
20231106,131900,54335229990,14730,14720,14740,14720,7757
20231106,131800,54220981170,14720,14720,14730,14720,5766
20231106,131700,54136097570,14720,14720,14730,14720,6829
20231106,131600,54035571880,14730,14740,14740,14720,17891
20231106,131500,53772002650,14740,14750,14750,14730,11062
20231106,131400,53608958010,14740,14740,14750,14730,13568
20231106,131300,53408961740,14740,14720,14740,14720,20013
20231106,131200,53114116250,14730,14710,14730,14710,13292
20231106,131100,52918534340,14700,14710,14710,14690,23516
20231106,131000,52572829040,14700,14700,14720,14700,5708
20231106,130900,52488864770,14710,14700,14710,14700,4401
20231106,130800,52424131070,14710,14710,14720,14710,6222
20231106,130700,52332604730,14720,14720,14730,14710,7031
20231106,130600,52229122010,14720,14720,14730,14710,10761
20231106,130500,52070745310,14710,14710,14720,14710,5548
20231106,130400,51989124970,14710,14720,14730,14710,11461
20231106,130300,51820435650,14710,14700,14720,14700,4031
20231106,130200,51761144790,14710,14710,14710,14700,6869
20231106,130100,51660138220,14710,14720,14730,14700,18157
20231106,130000,51392966300,14720,14730,14730,14710,14639
20231106,125900,51177477850,14730,14710,14740,14710,27110
20231106,125800,50778181430,14720,14690,14720,14690,36940
20231106,125700,50235044820,14700,14650,14700,14650,84315
20231106,125600,48997680010,14650,14650,14660,14640,37710
20231106,125500,48445208700,14640,14650,14650,14640,1745
20231106,125400,48419657700,14650,14640,14650,14630,24291
20231106,125300,48064025150,14640,14620,14640,14620,3581
20231106,125200,48011634980,14620,14630,14630,14620,1943
20231106,125100,47983215340,14630,14620,14630,14620,3495
20231106,125000,47932095330,14630,14630,14630,14620,1358
20231106,124900,47912232110,14630,14630,14640,14620,4184
20231106,124800,47851029130,14630,14630,14630,14620,1252
20231106,124700,47832716360,14630,14640,14640,14630,3356
20231106,124600,47783614870,14640,14630,14640,14630,5626
20231106,124500,47701305350,14630,14630,14630,14620,1519
20231106,124400,47679083580,14630,14630,14630,14620,9182
20231106,124300,47544761690,14630,14620,14630,14610,9458
20231106,124200,47406468720,14610,14620,14620,14610,2524
20231106,124100,47369575180,14620,14610,14620,14610,5196
20231106,124000,47293657680,14610,14610,14610,14600,1813
20231106,123900,47267186740,14610,14610,14610,14600,5594
20231106,123800,47185495040,14600,14610,14610,14600,2377
20231106,123700,47150783380,14610,14600,14610,14600,2272
20231106,123600,47117605890,14610,14600,14610,14600,2825
20231106,123500,47076341380,14600,14600,14610,14600,3829
20231106,123400,47020436240,14600,14590,14610,14590,2319
20231106,123300,46986580040,14600,14610,14610,14600,3874
20231106,123200,46930012730,14610,14600,14610,14600,2093
20231106,123100,46899451450,14610,14600,14610,14600,1743
20231106,123000,46873999680,14600,14600,14610,14590,7345
20231106,122900,46766765070,14600,14600,14600,14590,1756
20231106,122800,46741136490,14600,14590,14600,14590,4043
20231106,122700,46682144830,14590,14580,14590,14580,2163
20231106,122600,46650588760,14580,14580,14580,14570,3672
20231106,122500,46597058450,14580,14580,14590,14570,13411
20231106,122400,46401580500,14580,14580,14580,14570,3700
20231106,122300,46347654980,14570,14570,14580,14570,495
20231106,122200,46340441930,14570,14560,14580,14560,4542
20231106,122100,46274284640,14570,14580,14580,14570,4238
20231106,122000,46212532150,14570,14580,14580,14570,3708
20231106,121900,46158479530,14580,14580,14580,14570,4632
20231106,121800,46090983070,14580,14580,14590,14580,9082
20231106,121700,45958561530,14580,14580,14590,14580,1175
20231106,121600,45941427080,14580,14580,14590,14580,1538
20231106,121500,45918998560,14590,14590,14590,14570,13076
20231106,121400,45728407120,14580,14580,14590,14570,3589
20231106,121300,45676077050,14580,14580,14590,14570,4269
20231106,121200,45613836460,14580,14580,14580,14570,2694
20231106,121100,45574558830,14580,14570,14580,14570,2076
20231106,121000,45544310000,14570,14570,14580,14570,2817
20231106,120900,45503241750,14580,14580,14590,14570,3774
20231106,120800,45448230540,14580,14580,14590,14570,3495
20231106,120700,45397273920,14580,14580,14590,14570,4511
20231106,120600,45331531460,14580,14570,14590,14570,5158
20231106,120500,45256326940,14580,14590,14590,14570,5806
20231106,120400,45171676530,14590,14590,14590,14580,6106
20231106,120300,45082632250,14590,14600,14600,14580,4654
20231106,120200,45014720230,14590,14590,14600,14590,1121
20231106,120100,44998364080,14590,14610,14610,14590,18369
20231106,120000,44730191020,14610,14620,14620,14610,6102
20231106,115900,44641012400,14610,14630,14630,14610,4435
20231106,115800,44576170060,14620,14630,14640,14620,5035
20231106,115700,44502509670,14640,14630,14640,14620,16412
20231106,115600,44262407020,14620,14630,14630,14620,2389
20231106,115500,44227466630,14630,14620,14630,14620,1650
20231106,115400,44203340770,14630,14600,14630,14600,18336
20231106,115300,43935271240,14600,14590,14610,14590,10727
20231106,115200,43778673520,14590,14590,14600,14580,1961
20231106,115100,43750062210,14590,14590,14600,14590,2709
20231106,115000,43710536150,14590,14590,14600,14580,3025
20231106,114900,43666398490,14590,14590,14590,14580,2087
20231106,114800,43635952170,14580,14600,14600,14580,5758
20231106,114700,43551948170,14590,14600,14600,14590,1358
20231106,114600,43532131820,14590,14590,14600,14590,1991
20231106,114500,43503081710,14600,14580,14600,14570,4493
20231106,114400,43437548710,14580,14570,14580,14570,4552
20231106,114300,43371193310,14570,14600,14600,14570,10224
20231106,114200,43222097190,14600,14600,14600,14590,3621
20231106,114100,43169232220,14590,14590,14610,14580,9261
20231106,114000,43034031720,14580,14600,14600,14580,6486
20231106,113900,42939388050,14600,14610,14610,14590,2488
20231106,113800,42903067950,14610,14610,14610,14590,7658
20231106,113700,42791267580,14600,14600,14610,14590,3553
20231106,113600,42739394130,14600,14600,14600,14590,4918
20231106,113500,42667598650,14600,14620,14620,14600,11593
20231106,113400,42498274530,14620,14620,14630,14610,1974
20231106,113300,42469418640,14610,14610,14630,14610,12361
20231106,113200,42288706410,14620,14620,14620,14610,1566
20231106,113100,42265822650,14610,14600,14610,14600,8265
20231106,113000,42145120550,14610,14610,14620,14600,8561
20231106,112900,42020047440,14610,14620,14620,14600,6636
20231106,112800,41923073850,14620,14620,14620,14610,9024
20231106,112700,41791165570,14610,14620,14620,14610,6977
20231106,112600,41689168840,14620,14630,14630,14610,3434
20231106,112500,41638954240,14630,14600,14630,14600,12136
20231106,112400,41461542460,14610,14610,14620,14570,4443
20231106,112300,41396643310,14590,14620,14620,14550,63155
20231106,112200,40474855420,14610,14630,14630,14610,983
20231106,112100,40460488580,14630,14630,14630,14610,9261
20231106,112000,40325086930,14620,14630,14630,14620,10686
20231106,111900,40168818120,14630,14600,14630,14600,9882
20231106,111800,40024375560,14600,14600,14610,14600,4045
20231106,111700,39965307240,14600,14590,14610,14580,12865
20231106,111600,39777589910,14600,14570,14600,14560,16521
20231106,111500,39536727950,14580,14580,14590,14570,4316
20231106,111400,39473810820,14580,14590,14600,14580,7758
20231106,111300,39360643880,14590,14600,14600,14580,10927
20231106,111200,39201295410,14590,14590,14590,14580,5724
20231106,111100,39117786230,14590,14570,14590,14560,6243
20231106,111000,39026790230,14580,14580,14590,14570,8695
20231106,110900,38900042930,14590,14580,14590,14570,4150
20231106,110800,38839539820,14570,14590,14590,14570,4002
20231106,110700,38781203330,14590,14610,14610,14580,5583
20231106,110600,38699791310,14600,14590,14610,14570,16461
20231106,110500,38459664890,14590,14600,14600,14580,3233
20231106,110400,38412491390,14600,14600,14600,14590,5378
20231106,110300,38333983970,14600,14600,14600,14590,3933
20231106,110200,38276575510,14600,14580,14620,14570,10742
20231106,110100,38119767880,14580,14600,14600,14580,5458
20231106,110000,38040156880,14600,14610,14620,14590,4010
20231106,105900,37981590820,14610,14610,14620,14590,10273
20231106,105800,37831563110,14600,14620,14620,14600,22207
20231106,105700,37507236780,14620,14620,14640,14610,15446
20231106,105600,37281319070,14620,14610,14620,14610,2961
20231106,105500,37238048400,14610,14620,14620,14600,6677
20231106,105400,37140489380,14620,14620,14630,14620,9288
20231106,105300,37004688110,14620,14630,14640,14620,7793
20231106,105200,36890681550,14630,14620,14630,14620,16835
20231106,105100,36644414160,14630,14630,14630,14620,3761
20231106,105000,36589410950,14630,14630,14630,14620,2505
20231106,104900,36552776230,14630,14610,14630,14610,6901
20231106,104800,36451884370,14620,14620,14620,14610,3049
20231106,104700,36407336400,14610,14610,14620,14610,3568
20231106,104600,36355206720,14620,14600,14620,14600,3825
20231106,104500,36299324610,14610,14620,14630,14610,11895
20231106,104400,36125473940,14630,14620,14630,14610,7578
20231106,104300,36014688370,14620,14620,14630,14610,4685
20231106,104200,35946212270,14620,14610,14630,14600,8218
20231106,104100,35826118450,14620,14620,14630,14610,4279
20231106,104000,35763583120,14620,14630,14630,14610,9652
20231106,103900,35622435140,14620,14620,14640,14620,8610
20231106,103800,35496493750,14620,14590,14630,14590,45705
20231106,103700,34829177150,14580,14570,14590,14560,11621
20231106,103600,34659725400,14570,14570,14570,14560,3531
20231106,103500,34608290220,14570,14570,14580,14560,3202
20231106,103400,34561633000,14570,14560,14580,14560,5937
20231106,103300,34475153000,14550,14550,14550,14540,14934
20231106,103200,34257970260,14550,14560,14560,14550,5784
20231106,103100,34173787400,14550,14560,14560,14540,11581
20231106,103000,34005311460,14560,14550,14570,14540,7072
20231106,102900,33902387710,14550,14540,14550,14530,4882
20231106,102800,33831389000,14530,14550,14570,14530,7839
20231106,102700,33717326730,14550,14550,14570,14530,21588
20231106,102600,33403165930,14550,14520,14560,14510,12426
20231106,102500,33222665070,14510,14520,14520,14510,4895
20231106,102400,33151621880,14520,14510,14520,14500,25442
20231106,102300,32782562460,14510,14520,14520,14510,2120
20231106,102200,32751789850,14520,14560,14560,14510,9055
20231106,102100,32620211900,14550,14560,14560,14550,5413
20231106,102000,32541432380,14560,14520,14560,14520,24593
20231106,101900,32184234000,14520,14530,14530,14520,15689
20231106,101800,31956408500,14530,14520,14540,14520,10101
20231106,101700,31809676810,14520,14570,14570,14520,18504
20231106,101600,31540573750,14570,14550,14570,14540,7245
20231106,101500,31435104120,14550,14560,14560,14540,5452
20231106,101400,31355762380,14560,14550,14560,14550,2411
20231106,101300,31320664560,14550,14560,14560,14540,8854
20231106,101200,31191820120,14560,14560,14570,14550,9075
20231106,101100,31059683420,14560,14570,14580,14560,7547
20231106,101000,30949787200,14570,14560,14580,14550,7267
20231106,100900,30843926790,14580,14590,14600,14540,20104
20231106,100800,30550926100,14590,14550,14590,14540,14049
20231106,100700,30346481200,14550,14560,14560,14540,9469
20231106,100600,30208741180,14560,14540,14560,14530,105881
20231106,100500,28669168940,14540,14510,14540,14510,14437
20231106,100400,28459385890,14510,14540,14540,14510,9646
20231106,100300,28319279420,14540,14530,14540,14520,7821
20231106,100200,28205608670,14520,14510,14520,14500,25721
20231106,100100,27832352630,14510,14530,14540,14510,11083
20231106,100000,27671364000,14530,14560,14560,14530,14562
20231106,095900,27459575100,14560,14630,14630,14550,32508
20231106,095800,26985329220,14630,14640,14650,14620,12322
20231106,095700,26805044560,14640,14650,14650,14640,10125
20231106,095600,26656775710,14650,14650,14660,14650,8595
20231106,095500,26530834440,14650,14630,14660,14620,56913
20231106,095400,25697357790,14630,14620,14640,14620,18775
20231106,095300,25422711520,14630,14630,14640,14620,6137
20231106,095200,25332926600,14640,14640,14650,14620,9713
20231106,095100,25190793440,14640,14630,14650,14630,29079
20231106,095000,24765060800,14640,14630,14640,14620,9428
20231106,094900,24627116670,14630,14630,14640,14610,14489
20231106,094800,24415111110,14630,14620,14640,14600,11472
20231106,094700,24247339430,14620,14630,14640,14600,10941
20231106,094600,24087445650,14630,14650,14650,14600,26202
20231106,094500,23704006840,14640,14610,14650,14610,60019
20231106,094400,22825883230,14610,14610,14630,14600,32053
20231106,094300,22357434410,14600,14590,14610,14590,22254
20231106,094200,22032556340,14590,14580,14590,14570,16144
20231106,094100,21797160160,14590,14590,14600,14580,5598
20231106,094000,21715480870,14590,14590,14600,14580,8036
20231106,093900,21598213650,14590,14590,14610,14580,20314
20231106,093800,21301724460,14590,14570,14610,14570,37766
20231106,093700,20750544210,14570,14560,14580,14540,12862
20231106,093600,20563297800,14550,14550,14570,14540,10434
20231106,093500,20411391780,14550,14590,14590,14540,18620
20231106,093400,20140031880,14590,14600,14600,14580,16887
20231106,093300,19893549500,14600,14590,14600,14580,55794
20231106,093200,19079221320,14580,14550,14590,14540,38343
20231106,093100,18520620270,14550,14520,14550,14520,33188
20231106,093000,18037979330,14540,14530,14540,14490,23255
20231106,092900,17700390520,14530,14500,14540,14490,31018
20231106,092800,17250274840,14490,14440,14500,14440,49289
20231106,092700,16536850400,14440,14430,14440,14420,14584
20231106,092600,16326333030,14430,14430,14440,14420,10056
20231106,092500,16181190240,14430,14410,14440,14410,12139
20231106,092400,16006012920,14420,14400,14420,14400,7277
20231106,092300,15901153570,14400,14390,14410,14380,11077
20231106,092200,15741677900,14390,14390,14400,14370,14568
20231106,092100,15532182980,14400,14440,14440,14390,11405
20231106,092000,15367761010,14430,14370,14440,14360,35547
20231106,091900,14856255130,14360,14370,14380,14360,13510
20231106,091800,14662161120,14370,14410,14410,14360,41747
20231106,091700,14061508440,14410,14430,14440,14410,13380
20231106,091600,13868561270,14440,14420,14450,14420,12522
20231106,091500,13687841450,14420,14420,14430,14410,19609
20231106,091400,13405178060,14430,14440,14440,14420,30544
20231106,091300,12964420020,14440,14460,14470,14430,24927
20231106,091200,12604269630,14460,14520,14520,14460,29717
20231106,091100,12173970450,14520,14490,14540,14480,38012
20231106,091000,11622330650,14490,14480,14500,14480,11827
20231106,090900,11450975560,14490,14470,14490,14460,19583
20231106,090800,11167587610,14470,14480,14490,14440,37598
20231106,090700,10623828430,14480,14550,14560,14480,63293
20231106,090600,9705319850,14560,14580,14600,14550,28384
20231106,090500,9291927130,14580,14590,14600,14570,67846
20231106,090400,8301738530,14590,14570,14600,14550,82913
20231106,090300,7093104500,14570,14590,14600,14530,40452
20231106,090200,6503938470,14580,14450,14600,14430,72982
20231106,090100,5445500890,14450,14520,14540,14430,76200
20231106,090000,4343030580,14520,14540,14650,14520,298424