stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,191500,33066914760,14550,14550,14550,14550,86841
20231108,191400,33066914760,14550,14550,14550,14550,0
20231108,191300,33066914760,14550,14550,14550,14550,0
20231108,191200,33066914760,14550,14550,14550,14550,0
20231108,191100,33066914760,14550,14550,14550,14550,0
20231108,191000,33066914760,14550,14550,14550,14550,0
20231108,190900,33066914760,14550,14550,14550,14550,0
20231108,190800,33066914760,14550,14550,14550,14550,0
20231108,190700,33066914760,14550,14550,14550,14550,0
20231108,190600,33066914760,14550,14550,14550,14550,0
20231108,190500,33066914760,14550,14550,14550,14550,0
20231108,190400,33066914760,14550,14550,14550,14550,0
20231108,190300,33066914760,14550,14550,14550,14550,0
20231108,190200,33066914760,14550,14550,14550,14550,0
20231108,190100,33066914760,14550,14550,14550,14550,0
20231108,190000,33066914760,14550,14550,14550,14550,0
20231108,185900,33066914760,14550,14550,14550,14550,0
20231108,185800,33066914760,14550,14550,14550,14550,0
20231108,185700,33066914760,14550,14550,14550,14550,0
20231108,185600,33066914760,14550,14550,14550,14550,0
20231108,185500,33066914760,14550,14550,14550,14550,0
20231108,185400,33066914760,14550,14550,14550,14550,0
20231108,185300,33066914760,14550,14550,14550,14550,0
20231108,185200,33066914760,14550,14550,14550,14550,0
20231108,185100,33066914760,14550,14550,14550,14550,0
20231108,185000,33066914760,14550,14550,14550,14550,0
20231108,184900,33066914760,14550,14550,14550,14550,0
20231108,184800,33066914760,14550,14550,14550,14550,0
20231108,184700,33066914760,14550,14550,14550,14550,0
20231108,184600,33066914760,14550,14550,14550,14550,0
20231108,184500,33066914760,14550,14550,14550,14550,86841
20231108,184400,33066914760,14550,14550,14550,14550,0
20231108,184300,33066914760,14550,14550,14550,14550,0
20231108,184200,33066914760,14550,14550,14550,14550,0
20231108,184100,33066914760,14550,14550,14550,14550,0
20231108,184000,33066914760,14550,14550,14550,14550,0
20231108,183900,33066914760,14550,14550,14550,14550,0
20231108,183800,33066914760,14550,14550,14550,14550,0
20231108,183700,33066914760,14550,14550,14550,14550,0
20231108,183600,33066914760,14550,14550,14550,14550,0
20231108,183500,33066914760,14550,14550,14550,14550,0
20231108,183400,33066914760,14550,14550,14550,14550,0
20231108,183300,33066914760,14550,14550,14550,14550,0
20231108,183200,33066914760,14550,14550,14550,14550,0
20231108,183100,33066914760,14550,14550,14550,14550,0
20231108,183000,33066914760,14550,14550,14550,14550,0
20231108,182900,33066914760,14550,14550,14550,14550,0
20231108,182800,33066914760,14550,14550,14550,14550,0
20231108,182700,33066914760,14550,14550,14550,14550,0
20231108,182600,33066914760,14550,14550,14550,14550,0
20231108,182500,33066914760,14550,14550,14550,14550,0
20231108,182400,33066914760,14550,14550,14550,14550,0
20231108,182300,33066914760,14550,14550,14550,14550,0
20231108,182200,33066914760,14550,14550,14550,14550,0
20231108,182100,33066914760,14550,14550,14550,14550,0
20231108,182000,33066914760,14550,14550,14550,14550,0
20231108,181900,33066914760,14550,14550,14550,14550,0
20231108,181800,33066914760,14550,14550,14550,14550,0
20231108,181700,33066914760,14550,14550,14550,14550,0
20231108,181600,33066914760,14550,14550,14550,14550,0
20231108,181500,33066914760,14550,14550,14550,14550,86841
20231108,181400,33066914760,14550,14550,14550,14550,0
20231108,181300,33066914760,14550,14550,14550,14550,0
20231108,181200,33066914760,14550,14550,14550,14550,0
20231108,181100,33066914760,14550,14550,14550,14550,0
20231108,181000,33066914760,14550,14550,14550,14550,0
20231108,180900,33066914760,14550,14550,14550,14550,0
20231108,180800,33066914760,14550,14550,14550,14550,0
20231108,180700,33066914760,14550,14550,14550,14550,0
20231108,180600,33066914760,14550,14550,14550,14550,0
20231108,180500,33066914760,14550,14550,14550,14550,0
20231108,180400,33066914760,14550,14550,14550,14550,0
20231108,180300,33066914760,14550,14550,14550,14550,0
20231108,180200,33066914760,14550,14550,14550,14550,0
20231108,180100,33066914760,14550,14550,14550,14550,0
20231108,180000,33066914760,14550,14550,14550,14550,0
20231108,175900,33066914760,14550,14550,14550,14550,0
20231108,175800,33066914760,14550,14550,14550,14550,0
20231108,175700,33066914760,14550,14550,14550,14550,0
20231108,175600,33066914760,14550,14550,14550,14550,0
20231108,175500,33066914760,14550,14550,14550,14550,0
20231108,175400,33066914760,14550,14550,14550,14550,0
20231108,175300,33066914760,14550,14550,14550,14550,0
20231108,175200,33066914760,14550,14550,14550,14550,0
20231108,175100,33066914760,14550,14550,14550,14550,0
20231108,175000,33066914760,14550,14550,14550,14550,0
20231108,174900,33066914760,14550,14550,14550,14550,0
20231108,174800,33066914760,14550,14550,14550,14550,0
20231108,174700,33066914760,14550,14550,14550,14550,0
20231108,174600,33066914760,14550,14550,14550,14550,0
20231108,174500,33066914760,14550,14550,14550,14550,86841
20231108,174400,33066914760,14550,14550,14550,14550,0
20231108,174300,33066914760,14550,14550,14550,14550,0
20231108,174200,33066914760,14550,14550,14550,14550,0
20231108,174100,33066914760,14550,14550,14550,14550,0
20231108,174000,33066914760,14550,14550,14550,14550,0
20231108,173900,33066914760,14550,14550,14550,14550,0
20231108,173800,33066914760,14550,14550,14550,14550,0
20231108,173700,33066914760,14550,14550,14550,14550,0
20231108,173600,33066914760,14550,14550,14550,14550,0
20231108,173500,33066914760,14550,14550,14550,14550,0
20231108,173400,33066914760,14550,14550,14550,14550,0
20231108,173300,33066914760,14550,14550,14550,14550,0
20231108,173200,33066914760,14550,14550,14550,14550,0
20231108,173100,33066914760,14550,14550,14550,14550,0
20231108,173000,33066914760,14550,14550,14550,14550,0
20231108,172900,33066914760,14550,14550,14550,14550,0
20231108,172800,33066914760,14550,14550,14550,14550,0
20231108,172700,33066914760,14550,14550,14550,14550,0
20231108,172600,33066914760,14550,14550,14550,14550,0
20231108,172500,33066914760,14550,14550,14550,14550,0
20231108,172400,33066914760,14550,14550,14550,14550,0
20231108,172300,33066914760,14550,14550,14550,14550,0
20231108,172200,33066914760,14550,14550,14550,14550,0
20231108,172100,33066914760,14550,14550,14550,14550,0
20231108,172000,33066914760,14550,14550,14550,14550,0
20231108,171900,33066914760,14550,14550,14550,14550,0
20231108,171800,33066914760,14550,14550,14550,14550,0
20231108,171700,33066914760,14550,14550,14550,14550,0
20231108,171600,33066914760,14550,14550,14550,14550,0
20231108,171500,33066914760,14550,14550,14550,14550,86841
20231108,171400,33066914760,14550,14550,14550,14550,0
20231108,171300,33066914760,14550,14550,14550,14550,0
20231108,171200,33066914760,14550,14550,14550,14550,0
20231108,171100,33066914760,14550,14550,14550,14550,0
20231108,171000,33066914760,14550,14550,14550,14550,0
20231108,170900,33066914760,14550,14550,14550,14550,0
20231108,170800,33066914760,14550,14550,14550,14550,0
20231108,170700,33066914760,14550,14550,14550,14550,0
20231108,170600,33066914760,14550,14550,14550,14550,0
20231108,170500,33066914760,14550,14550,14550,14550,0
20231108,170400,33066914760,14550,14550,14550,14550,0
20231108,170300,33066914760,14550,14550,14550,14550,0
20231108,170200,33066914760,14550,14550,14550,14550,0
20231108,170100,33066914760,14550,14550,14550,14550,0
20231108,170000,33066914760,14550,14550,14550,14550,0
20231108,165900,33066914760,14550,14550,14550,14550,0
20231108,165800,33066914760,14550,14550,14550,14550,0
20231108,165700,33066914760,14550,14550,14550,14550,0
20231108,165600,33066914760,14550,14550,14550,14550,0
20231108,165500,33066914760,14550,14550,14550,14550,0
20231108,165400,33066914760,14550,14550,14550,14550,0
20231108,165300,33066914760,14550,14550,14550,14550,0
20231108,165200,33066914760,14550,14550,14550,14550,0
20231108,165100,33066914760,14550,14550,14550,14550,0
20231108,165000,33066914760,14550,14550,14550,14550,0
20231108,164900,33066914760,14550,14550,14550,14550,0
20231108,164800,33066914760,14550,14550,14550,14550,0
20231108,164700,33066914760,14550,14550,14550,14550,0
20231108,164600,33066914760,14550,14550,14550,14550,0
20231108,164500,33066914760,14550,14550,14550,14550,86841
20231108,164400,33066914760,14550,14550,14550,14550,0
20231108,164300,33066914760,14550,14550,14550,14550,0
20231108,164200,33066914760,14550,14550,14550,14550,0
20231108,164100,33066914760,14550,14550,14550,14550,0
20231108,164000,33066914760,14550,14550,14550,14550,0
20231108,163900,33066914760,14550,14550,14550,14550,0
20231108,163800,33066914760,14550,14550,14550,14550,0
20231108,163700,33066914760,14550,14550,14550,14550,0
20231108,163600,33066914760,14550,14550,14550,14550,0
20231108,163500,33066914760,14550,14550,14550,14550,0
20231108,163400,33066914760,14550,14550,14550,14550,0
20231108,163300,33066914760,14550,14550,14550,14550,0
20231108,163200,33066914760,14550,14550,14550,14550,0
20231108,163100,33066914760,14550,14550,14550,14550,0
20231108,163000,33066914760,14550,14550,14550,14550,0
20231108,162900,33066914760,14550,14550,14550,14550,0
20231108,162800,33066914760,14550,14550,14550,14550,0
20231108,162700,33066914760,14550,14550,14550,14550,0
20231108,162600,33066914760,14550,14550,14550,14550,0
20231108,162500,33066914760,14550,14550,14550,14550,0
20231108,162400,33066914760,14550,14550,14550,14550,0
20231108,162300,33066914760,14550,14550,14550,14550,0
20231108,162200,33066914760,14550,14550,14550,14550,0
20231108,162100,33066914760,14550,14550,14550,14550,0
20231108,162000,33066914760,14550,14550,14550,14550,0
20231108,161900,33066914760,14550,14550,14550,14550,0
20231108,161800,33066914760,14550,14550,14550,14550,0
20231108,161700,33066914760,14550,14550,14550,14550,0
20231108,161600,33066914760,14550,14550,14550,14550,0
20231108,161500,33066914760,14550,14550,14550,14550,86841
20231108,161400,33066914760,14550,14550,14550,14550,0
20231108,161300,33066914760,14550,14550,14550,14550,0
20231108,161200,33066914760,14550,14550,14550,14550,0
20231108,161100,33066914760,14550,14550,14550,14550,0
20231108,161000,33066914760,14550,14550,14550,14550,0
20231108,160900,33066914760,14550,14550,14550,14550,0
20231108,160800,33066914760,14550,14550,14550,14550,0
20231108,160700,33066914760,14550,14550,14550,14550,0
20231108,160600,33066914760,14550,14550,14550,14550,0
20231108,160500,33066914760,14550,14550,14550,14550,0
20231108,160400,33066914760,14550,14550,14550,14550,0
20231108,160300,33066914760,14550,14550,14550,14550,0
20231108,160200,33066914760,14550,14550,14550,14550,0
20231108,160100,33066914760,14550,14550,14550,14550,0
20231108,160000,33066914760,14550,14550,14550,14550,0
20231108,155900,33066914760,14550,14550,14550,14550,0
20231108,155800,33066914760,14550,14550,14550,14550,0
20231108,155700,33066914760,14550,14550,14550,14550,0
20231108,155600,33066914760,14550,14550,14550,14550,0
20231108,155500,33066914760,14550,14550,14550,14550,0
20231108,155400,33066914760,14550,14550,14550,14550,0
20231108,155300,33066914760,14550,14550,14550,14550,0
20231108,155200,33066914760,14550,14550,14550,14550,0
20231108,155100,33066914760,14550,14550,14550,14550,0
20231108,155000,33066914760,14550,14550,14550,14550,0
20231108,154900,33066914760,14550,14550,14550,14550,0
20231108,154800,33066914760,14550,14550,14550,14550,0
20231108,154700,33066914760,14550,14550,14550,14550,0
20231108,154600,33066914760,14550,14550,14550,14550,0
20231108,154500,33066914760,14550,14550,14550,14550,86841
20231108,154400,33066914760,14550,14550,14550,14550,0
20231108,154300,33066914760,14550,14550,14550,14550,0
20231108,154200,33066914760,14550,14550,14550,14550,0
20231108,154100,33066914760,14550,14550,14550,14550,0
20231108,154000,33066914760,14550,14550,14550,14550,0
20231108,153900,33066914760,14550,14550,14550,14550,0
20231108,153800,33066914760,14550,14550,14550,14550,0
20231108,153700,33066914760,14550,14550,14550,14550,0
20231108,153600,33066914760,14550,14550,14550,14550,0
20231108,153500,33066914760,14550,14550,14550,14550,0
20231108,153400,33066914760,14550,14550,14550,14550,0
20231108,153300,33066914760,14550,14550,14550,14550,0
20231108,153200,33066914760,14550,14550,14550,14550,0
20231108,153100,33066914760,14550,14550,14550,14550,0
20231108,153000,33066914760,14550,14550,14550,14550,86841
20231108,152900,31803378210,14480,14480,14480,14480,0
20231108,152800,31803378210,14480,14480,14480,14480,0
20231108,152700,31803378210,14480,14480,14480,14480,0
20231108,152600,31803378210,14480,14480,14480,14480,0
20231108,152500,31803378210,14480,14480,14480,14480,0
20231108,152400,31803378210,14480,14480,14480,14480,0
20231108,152300,31803378210,14480,14480,14480,14480,0
20231108,152200,31803378210,14480,14480,14480,14480,0
20231108,152100,31803378210,14480,14480,14480,14480,0
20231108,152000,31803378210,14480,14480,14480,14480,0
20231108,151900,31803378210,14480,14490,14490,14480,8931
20231108,151800,31674044450,14480,14480,14500,14480,10454
20231108,151700,31522553390,14490,14490,14490,14480,4407
20231108,151600,31458729070,14490,14490,14490,14480,2958
20231108,151500,31415894990,14490,14490,14500,14470,15151
20231108,151400,31196519410,14490,14490,14500,14480,7341
20231108,151300,31090150000,14480,14480,14500,14480,2228
20231108,151200,31057875030,14500,14490,14500,14480,5023
20231108,151100,30985087120,14490,14490,14500,14480,8332
20231108,151000,30864364770,14480,14480,14490,14480,6450
20231108,150900,30770968400,14480,14480,14490,14470,5215
20231108,150800,30695485020,14480,14480,14490,14470,7064
20231108,150700,30593197960,14480,14490,14490,14470,10786
20231108,150600,30437017960,14500,14490,14500,14470,10794
20231108,150500,30280706090,14480,14500,14500,14480,5851
20231108,150400,30195969720,14490,14500,14500,14490,5620
20231108,150300,30114525030,14500,14500,14510,14490,18275
20231108,150200,29849538300,14510,14510,14510,14500,14070
20231108,150100,29645520310,14500,14520,14520,14500,17173
20231108,150000,29396393130,14510,14520,14520,14510,17860
20231108,145900,29137242890,14510,14510,14520,14510,8655
20231108,145800,29011657490,14510,14530,14530,14510,5778
20231108,145700,28927759970,14530,14520,14530,14520,2755
20231108,145600,28887753540,14530,14530,14540,14520,2004
20231108,145500,28858634140,14530,14520,14540,14520,6916
20231108,145400,28758144350,14520,14530,14530,14520,2655
20231108,145300,28719587950,14530,14540,14540,14520,18424
20231108,145200,28452027550,14540,14540,14540,14530,2254
20231108,145100,28419275120,14540,14540,14540,14530,2274
20231108,145000,28386211510,14530,14530,14540,14530,2504
20231108,144900,28349819040,14540,14540,14550,14530,4097
20231108,144800,28290259800,14550,14540,14550,14530,4601
20231108,144700,28223361660,14540,14530,14540,14530,6436
20231108,144600,28129816860,14530,14520,14540,14520,12646
20231108,144500,27946099900,14520,14540,14540,14520,8088
20231108,144400,27828593230,14540,14530,14540,14530,681
20231108,144300,27818696160,14530,14540,14540,14530,2105
20231108,144200,27788102580,14540,14530,14540,14530,3142
20231108,144100,27742441500,14530,14530,14540,14520,12191
20231108,144000,27565313420,14530,14540,14550,14530,3436
20231108,143900,27515363610,14550,14560,14560,14540,2293
20231108,143800,27481999460,14550,14540,14560,14530,12886
20231108,143700,27294617370,14540,14530,14540,14520,18344
20231108,143600,27028069020,14540,14530,14540,14530,17101
20231108,143500,26779581740,14530,14540,14550,14530,10669
20231108,143400,26624465150,14550,14560,14560,14540,10020
20231108,143300,26478697480,14550,14570,14570,14550,9822
20231108,143200,26335692890,14570,14550,14570,14550,3628
20231108,143100,26282872000,14560,14560,14560,14550,1523
20231108,143000,26260702410,14560,14560,14560,14550,4401
20231108,142900,26196629040,14550,14570,14570,14550,3517
20231108,142800,26145422940,14560,14560,14570,14560,1572
20231108,142700,26122531480,14570,14570,14580,14560,1992
20231108,142600,26093518620,14570,14560,14580,14560,3234
20231108,142500,26046384480,14580,14570,14580,14560,4265
20231108,142400,25984258590,14560,14570,14580,14560,6313
20231108,142300,25892294960,14570,14580,14590,14570,3884
20231108,142200,25835674040,14580,14610,14610,14580,2630
20231108,142100,25797314780,14590,14590,14610,14580,9901
20231108,142000,25652835160,14590,14590,14590,14580,915
20231108,141900,25639493250,14580,14590,14600,14580,6258
20231108,141800,25548173040,14600,14590,14600,14590,2446
20231108,141700,25512480320,14590,14600,14600,14590,840
20231108,141600,25500223360,14590,14600,14600,14590,356
20231108,141500,25495026030,14600,14610,14610,14600,2814
20231108,141400,25453941000,14610,14600,14610,14600,1136
20231108,141300,25437353590,14600,14610,14620,14600,1784
20231108,141200,25411286810,14610,14620,14620,14610,3119
20231108,141100,25365700850,14620,14620,14620,14610,476
20231108,141000,25358743500,14620,14620,14630,14610,4503
20231108,140900,25292904460,14620,14620,14620,14610,2647
20231108,140800,25254230110,14610,14610,14620,14600,5403
20231108,140700,25175293980,14600,14600,14610,14600,2832
20231108,140600,25133924500,14600,14610,14610,14600,3361
20231108,140500,25084850730,14600,14610,14610,14600,373
20231108,140400,25079403100,14610,14610,14620,14600,4506
20231108,140300,25013572330,14610,14620,14630,14610,3761
20231108,140200,24958588410,14630,14630,14630,14620,806
20231108,140100,24946798890,14630,14630,14640,14620,2352
20231108,140000,24912395510,14630,14640,14640,14630,2870
20231108,135900,24870407050,14630,14610,14640,14610,2941
20231108,135800,24827400640,14620,14620,14630,14610,8543
20231108,135700,24702561950,14620,14620,14630,14620,3645
20231108,135600,24649271490,14630,14620,14630,14620,530
20231108,135500,24641522480,14620,14630,14640,14620,1069
20231108,135400,24625886520,14640,14630,14640,14620,2533
20231108,135300,24588827600,14640,14630,14640,14630,293
20231108,135200,24584540740,14630,14630,14640,14620,5597
20231108,135100,24502659940,14630,14630,14640,14630,2577
20231108,135000,24464954890,14630,14640,14640,14630,1905
20231108,134900,24437083190,14630,14640,14650,14630,5393
20231108,134800,24358127470,14650,14650,14660,14640,4871
20231108,134700,24286768620,14650,14650,14660,14650,6889
20231108,134600,24185819730,14650,14630,14650,14620,4713
20231108,134500,24116839270,14630,14630,14630,14620,3861
20231108,134400,24060354720,14630,14620,14630,14610,1380
20231108,134300,24040175910,14620,14600,14630,14600,5256
20231108,134200,23963328670,14610,14610,14630,14600,10218
20231108,134100,23813932390,14610,14580,14620,14580,7556
20231108,134000,23703601650,14590,14580,14590,14570,878
20231108,133900,23690800040,14590,14570,14590,14560,8359
20231108,133800,23568961930,14570,14570,14580,14570,773
20231108,133700,23557698960,14570,14570,14580,14570,822
20231108,133600,23545719550,14570,14580,14580,14570,648
20231108,133500,23536275410,14570,14570,14590,14570,2149
20231108,133400,23504937210,14580,14580,14580,14570,1821
20231108,133300,23478390850,14580,14580,14590,14570,4963
20231108,133200,23406032070,14590,14580,14590,14580,948
20231108,133100,23392207090,14590,14580,14590,14580,1032
20231108,133000,23377156010,14580,14580,14590,14570,9706
20231108,132900,23235639140,14590,14590,14600,14580,3733
20231108,132800,23181172110,14590,14580,14600,14580,3376
20231108,132700,23131917980,14590,14590,14600,14590,2032
20231108,132600,23102269360,14600,14590,14600,14580,3620
20231108,132500,23049456420,14590,14580,14590,14580,1059
20231108,132400,23034014020,14580,14610,14610,14580,7778
20231108,132300,22920561860,14610,14590,14610,14590,2016
20231108,132200,22891127810,14600,14590,14600,14590,623
20231108,132100,22882034140,14590,14610,14610,14590,2038
20231108,132000,22852276510,14610,14600,14620,14590,4220
20231108,131900,22790643240,14600,14600,14600,14580,7964
20231108,131800,22674426400,14600,14590,14600,14580,1690
20231108,131700,22649761960,14590,14580,14590,14580,1624
20231108,131600,22626072830,14580,14580,14600,14580,14754
20231108,131500,22410942780,14570,14560,14580,14560,4640
20231108,131400,22343336300,14560,14570,14580,14560,5604
20231108,131300,22261678650,14570,14570,14580,14570,1366
20231108,131200,22241768210,14570,14580,14580,14570,1417
20231108,131100,22221121680,14570,14570,14580,14560,3741
20231108,131000,22166615580,14560,14570,14570,14560,1406
20231108,130900,22146134220,14560,14560,14570,14550,1241
20231108,130800,22128059230,14570,14560,14570,14550,3478
20231108,130700,22077400340,14550,14560,14570,14540,1828
20231108,130600,22050792950,14550,14550,14560,14550,2797
20231108,130500,22010083780,14550,14550,14550,14540,2956
20231108,130400,21967089710,14550,14540,14550,14530,1780
20231108,130300,21941205090,14540,14530,14540,14530,1925
20231108,130200,21913228810,14540,14540,14540,14530,985
20231108,130100,21898911650,14530,14550,14550,14530,903
20231108,130000,21885782560,14550,14540,14550,14530,1735
20231108,125900,21860555130,14530,14530,14540,14530,4400
20231108,125800,21796590470,14540,14520,14540,14520,3365
20231108,125700,21747697110,14520,14520,14530,14520,2667
20231108,125600,21708966970,14530,14530,14540,14520,3467
20231108,125500,21658590750,14530,14530,14540,14530,1396
20231108,125400,21638305590,14530,14530,14540,14530,2761
20231108,125300,21598185520,14540,14530,14540,14530,626
20231108,125200,21589086370,14530,14530,14540,14530,1194
20231108,125100,21571733860,14530,14530,14540,14530,1087
20231108,125000,21555935320,14540,14530,14550,14520,5974
20231108,124900,21469101880,14530,14520,14530,14520,2077
20231108,124800,21438927920,14530,14520,14530,14520,1792
20231108,124700,21412903370,14520,14530,14530,14520,718
20231108,124600,21402476060,14520,14520,14530,14520,3669
20231108,124500,21349200380,14520,14520,14530,14520,643
20231108,124400,21339861480,14530,14540,14540,14520,5001
20231108,124300,21267173380,14540,14530,14540,14530,1042
20231108,124200,21252030470,14540,14530,14540,14530,5288
20231108,124100,21175194780,14540,14530,14540,14530,709
20231108,124000,21164889680,14530,14530,14540,14530,9052
20231108,123900,21033355710,14530,14530,14540,14530,3113
20231108,123800,20988115170,14530,14530,14540,14530,3681
20231108,123700,20934626980,14530,14540,14540,14530,4679
20231108,123600,20866634610,14540,14530,14540,14530,2677
20231108,123500,20827724430,14530,14530,14540,14530,1323
20231108,123400,20808493170,14540,14540,14550,14530,10344
20231108,123300,20658097090,14550,14550,14550,14540,18548
20231108,123200,20388264380,14550,14570,14570,14550,12197
20231108,123100,20210723160,14560,14570,14570,14560,2332
20231108,123000,20176764610,14570,14570,14570,14560,1557
20231108,122900,20154086060,14560,14560,14570,14560,1006
20231108,122800,20139435760,14570,14560,14570,14560,2624
20231108,122700,20101227330,14560,14560,14570,14560,5085
20231108,122600,20027185860,14560,14570,14570,14560,1958
20231108,122500,19998674560,14570,14570,14570,14560,1523
20231108,122400,19976490750,14570,14570,14570,14560,3438
20231108,122300,19926403000,14560,14560,14570,14560,1878
20231108,122200,19899056470,14570,14570,14570,14560,1164
20231108,122100,19882102560,14570,14570,14570,14560,1413
20231108,122000,19861521980,14560,14570,14570,14560,2084
20231108,121900,19831171880,14580,14570,14580,14570,1666
20231108,121800,19806897620,14570,14570,14580,14570,720
20231108,121700,19796405940,14570,14570,14580,14560,4532
20231108,121600,19730384730,14560,14570,14580,14560,14620
20231108,121500,19517374430,14580,14580,14580,14570,2368
20231108,121400,19482861440,14570,14590,14590,14570,2071
20231108,121300,19452679090,14580,14570,14590,14570,1150
20231108,121200,19435914810,14570,14570,14590,14570,2064
20231108,121100,19405823440,14570,14580,14590,14570,2002
20231108,121000,19376636340,14590,14570,14590,14570,4240
20231108,120900,19314831490,14580,14570,14580,14570,1809
20231108,120800,19288470850,14570,14580,14580,14570,2857
20231108,120700,19246824250,14570,14570,14580,14570,1965
20231108,120600,19218179190,14570,14580,14580,14570,930
20231108,120500,19204624870,14570,14580,14590,14570,7940
20231108,120400,19088858690,14590,14600,14600,14580,4109
20231108,120300,19028929180,14600,14600,14600,14590,2063
20231108,120200,18998827540,14600,14600,14600,14590,2618
20231108,120100,18960606330,14600,14600,14610,14600,1091
20231108,120000,18944676250,14610,14600,14610,14600,492
20231108,115900,18937492030,14600,14600,14610,14580,6025
20231108,115800,18849554430,14600,14590,14600,14590,139
20231108,115700,18847525950,14600,14590,14600,14590,1017
20231108,115600,18832687200,14580,14590,14590,14580,2890
20231108,115500,18790527130,14580,14590,14600,14580,5575
20231108,115400,18709188090,14600,14600,14600,14590,1641
20231108,115300,18685238890,14590,14590,14600,14590,1557
20231108,115200,18662520030,14600,14590,14600,14580,1575
20231108,115100,18639539500,14590,14590,14590,14580,709
20231108,115000,18629199940,14580,14600,14600,14580,882
20231108,114900,18616337930,14590,14580,14600,14580,8869
20231108,114800,18486990850,14580,14580,14590,14570,2408
20231108,114700,18451886660,14580,14580,14600,14570,1648
20231108,114600,18427853240,14580,14600,14600,14570,6751
20231108,114500,18329418010,14600,14590,14600,14590,819
20231108,114400,18317465600,14600,14590,14600,14580,3058
20231108,114300,18272850420,14590,14580,14590,14580,1449
20231108,114200,18251722770,14590,14580,14590,14570,2735
20231108,114100,18211853030,14580,14590,14590,14580,1351
20231108,114000,18192154480,14590,14580,14590,14570,2393
20231108,113900,18157264870,14580,14590,14600,14580,14924
20231108,113800,17939626410,14590,14600,14600,14590,6171
20231108,113700,17849533210,14610,14610,14610,14600,1430
20231108,113600,17828647150,14610,14610,14610,14600,1536
20231108,113500,17806215100,14600,14600,14620,14600,4721
20231108,113400,17737259370,14610,14600,14610,14600,717
20231108,113300,17726787460,14600,14600,14610,14600,928
20231108,113200,17713234330,14610,14610,14610,14600,1655
20231108,113100,17689058980,14610,14610,14620,14600,2607
20231108,113000,17650977070,14610,14610,14610,14600,2127
20231108,112900,17619910070,14600,14600,14610,14600,2340
20231108,112800,17585723480,14600,14630,14630,14600,19588
20231108,112700,17299545750,14620,14630,14630,14620,1227
20231108,112600,17281606650,14620,14630,14630,14620,1412
20231108,112500,17260958600,14630,14610,14630,14610,1335
20231108,112400,17241439280,14620,14620,14630,14610,3772
20231108,112300,17186300620,14630,14620,14640,14620,4472
20231108,112200,17120904120,14630,14640,14640,14620,2303
20231108,112100,17087211600,14640,14630,14650,14630,4850
20231108,112000,17016229910,14640,14630,14650,14630,1505
20231108,111900,16994197210,14650,14640,14650,14620,2877
20231108,111800,16952111210,14650,14630,14660,14630,6118
20231108,111700,16862500480,14650,14640,14650,14620,5042
20231108,111600,16788709100,14640,14620,14640,14610,1690
20231108,111500,16763998970,14620,14610,14620,14610,1194
20231108,111400,16746549690,14600,14600,14610,14600,2072
20231108,111300,16716291920,14610,14610,14610,14600,2031
20231108,111200,16686620940,14620,14610,14620,14600,2026
20231108,111100,16657026230,14610,14620,14640,14600,7111
20231108,111000,16553125200,14610,14620,14650,14600,12132
20231108,110900,16375720460,14630,14620,14640,14590,15616
20231108,110800,16147493510,14610,14590,14630,14590,4213
20231108,110700,16085946810,14590,14600,14600,14580,5456
20231108,110600,16006342190,14590,14590,14600,14590,4026
20231108,110500,15947597080,14590,14590,14600,14590,2910
20231108,110400,15905139910,14590,14580,14590,14580,4198
20231108,110300,15843896370,14580,14600,14600,14580,5697
20231108,110200,15760790930,14600,14620,14620,14590,8384
20231108,110100,15638350140,14610,14620,14620,14600,6706
20231108,110000,15540417590,14600,14630,14630,14600,3640
20231108,105900,15487222690,14620,14630,14630,14610,1612
20231108,105800,15463652660,14610,14640,14650,14610,10824
20231108,105700,15305290630,14650,14640,14650,14640,4991
20231108,105600,15232221570,14640,14630,14650,14620,7052
20231108,105500,15129030940,14630,14620,14630,14620,480
20231108,105400,15122009200,14620,14620,14630,14620,2099
20231108,105300,15091311890,14630,14620,14630,14620,1520
20231108,105200,15069089190,14630,14630,14630,14620,278
20231108,105100,15065023420,14620,14620,14630,14610,3330
20231108,105000,15016337240,14620,14610,14620,14610,1438
20231108,104900,14995326890,14610,14630,14630,14610,2635
20231108,104800,14956806180,14630,14630,14640,14620,1109
20231108,104700,14940585740,14620,14640,14640,14620,3667
20231108,104600,14886951570,14630,14650,14650,14630,1930
20231108,104500,14858713200,14640,14640,14650,14630,2505
20231108,104400,14822046460,14630,14620,14630,14610,2982
20231108,104300,14778454070,14620,14620,14630,14610,2555
20231108,104200,14741119610,14610,14620,14620,14610,2523
20231108,104100,14704256870,14620,14620,14620,14600,3025
20231108,104000,14660064740,14610,14600,14620,14590,3139
20231108,103900,14614218600,14590,14600,14600,14590,4098
20231108,103800,14554391210,14600,14590,14600,14580,2439
20231108,103700,14518809280,14590,14600,14600,14580,2672
20231108,103600,14479826400,14600,14580,14600,14580,3800
20231108,103500,14424404260,14590,14580,14590,14580,581
20231108,103400,14415930830,14580,14600,14610,14580,3491
20231108,103300,14364987890,14600,14590,14600,14590,1797
20231108,103200,14338760780,14590,14590,14600,14590,2448
20231108,103100,14303023420,14600,14620,14620,14590,409
20231108,103000,14297050920,14630,14580,14630,14580,17801
20231108,102900,14036934100,14590,14580,14590,14580,2058
20231108,102800,14006925190,14580,14600,14600,14580,1276
20231108,102700,13988315080,14590,14590,14610,14590,2710
20231108,102600,13948753370,14590,14590,14610,14580,2797
20231108,102500,13907935310,14590,14590,14600,14580,2868
20231108,102400,13866109670,14600,14590,14620,14590,6200
20231108,102300,13775597450,14590,14580,14590,14580,5186
20231108,102200,13699977140,14580,14610,14620,14580,7857
20231108,102100,13585278210,14620,14630,14630,14620,2591
20231108,102000,13547394560,14620,14620,14630,14610,4170
20231108,101900,13486397520,14620,14620,14630,14610,3871
20231108,101800,13429814810,14620,14620,14630,14610,3021
20231108,101700,13385653510,14630,14620,14630,14600,2699
20231108,101600,13346207490,14610,14660,14660,14560,40822
20231108,101500,12750357550,14650,14660,14670,14650,3412
20231108,101400,12700340520,14660,14640,14660,14630,3793
20231108,101300,12644799200,14630,14630,14650,14600,28871
20231108,101200,12222761330,14640,14640,14650,14640,2294
20231108,101100,12189175670,14640,14650,14650,14640,4344
20231108,101000,12125559500,14650,14640,14650,14630,1912
20231108,100900,12097567130,14630,14640,14650,14630,6270
20231108,100800,12005761190,14650,14640,14650,14630,1267
20231108,100700,11987212090,14650,14650,14650,14640,3686
20231108,100600,11933246000,14650,14650,14660,14640,6275
20231108,100500,11841370310,14650,14650,14660,14650,3283
20231108,100400,11793264060,14650,14660,14660,14640,3472
20231108,100300,11742400230,14660,14680,14680,14650,1401
20231108,100200,11721855890,14680,14630,14680,14630,10228
20231108,100100,11572026580,14640,14670,14670,14620,14473
20231108,100000,11360148100,14660,14670,14670,14650,2666
20231108,095900,11321067390,14660,14670,14680,14650,17500
20231108,095800,11064519600,14670,14670,14680,14660,4609
20231108,095700,10996909910,14670,14700,14700,14670,5283
20231108,095600,10919344020,14690,14680,14720,14680,5784
20231108,095500,10834346220,14690,14670,14720,14650,22201
20231108,095400,10508601270,14670,14690,14690,14670,7136
20231108,095300,10403876270,14690,14710,14710,14680,18318
20231108,095200,10134682780,14700,14720,14720,14700,4749
20231108,095100,10064820370,14710,14710,14720,14710,1330
20231108,095000,10045252980,14710,14740,14740,14710,4390
20231108,094900,9980620610,14740,14750,14760,14740,4937
20231108,094800,9907821770,14750,14750,14760,14750,962
20231108,094700,9893623510,14750,14760,14760,14740,1980
20231108,094600,9864420080,14750,14760,14770,14750,4287
20231108,094500,9801166450,14760,14770,14790,14750,5249
20231108,094400,9723675360,14780,14790,14790,14770,7538
20231108,094300,9612245560,14790,14790,14800,14780,5969
20231108,094200,9523974120,14790,14800,14810,14780,11396
20231108,094100,9355384210,14800,14800,14820,14800,9542
20231108,094000,9214105750,14810,14810,14820,14790,8154
20231108,093900,9093371610,14810,14800,14810,14790,22514
20231108,093800,8760149380,14800,14770,14800,14760,18390
20231108,093700,8488252050,14770,14770,14770,14760,7603
20231108,093600,8375991500,14760,14760,14770,14750,6654
20231108,093500,8277782910,14760,14750,14760,14740,1296
20231108,093400,8258662910,14750,14750,14760,14730,9840
20231108,093300,8113591530,14750,14750,14750,14730,7386
20231108,093200,8004663010,14740,14730,14750,14710,14165
20231108,093100,7796052230,14730,14740,14740,14720,3925
20231108,093000,7738227820,14750,14720,14750,14720,7807
20231108,092900,7623201530,14730,14700,14730,14690,12886
20231108,092800,7433618380,14700,14680,14700,14680,2375
20231108,092700,7398735470,14690,14680,14690,14670,9010
20231108,092600,7266469790,14680,14680,14690,14670,7423
20231108,092500,7157497120,14670,14710,14710,14670,12231
20231108,092400,6977853990,14710,14710,14730,14700,4973
20231108,092300,6904668420,14710,14690,14710,14690,5671
20231108,092200,6821313100,14690,14720,14730,14690,11034
20231108,092100,6659031810,14720,14740,14740,14720,4508
20231108,092000,6592628320,14740,14750,14750,14730,4930
20231108,091900,6519941470,14750,14730,14750,14710,6716
20231108,091800,6421001200,14740,14740,14750,14710,11350
20231108,091700,6253800210,14740,14720,14740,14710,11335
20231108,091600,6086891850,14710,14710,14720,14690,9447
20231108,091500,5947973570,14710,14720,14720,14700,9426
20231108,091400,5809314470,14720,14730,14740,14700,8086
20231108,091300,5690305880,14730,14720,14740,14720,5450
20231108,091200,5610042160,14720,14700,14730,14690,7192
20231108,091100,5504216240,14700,14730,14730,14700,11620
20231108,091000,5333312730,14720,14730,14750,14720,11131
20231108,090900,5169332640,14740,14750,14770,14740,19057
20231108,090800,4888224640,14760,14780,14780,14750,6650
20231108,090700,4790027570,14780,14760,14790,14740,25067
20231108,090600,4420027240,14750,14770,14780,14740,12207
20231108,090500,4239877660,14780,14790,14800,14770,11808
20231108,090400,4065285150,14790,14820,14830,14760,31624
20231108,090300,3597431530,14820,14820,14840,14810,21689
20231108,090200,3275834660,14820,14830,14850,14800,23360
20231108,090100,2929570970,14810,14800,14850,14780,61820
20231108,090000,2013389180,14800,14610,14800,14600,137020