stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,195800,1135925480,2310,2310,2310,2310,11666
20231109,195700,1135925480,2310,2310,2310,2310,0
20231109,195600,1135925480,2310,2310,2310,2310,0
20231109,195500,1135925480,2310,2310,2310,2310,0
20231109,195400,1135925480,2310,2310,2310,2310,0
20231109,195300,1135925480,2310,2310,2310,2310,0
20231109,195200,1135925480,2310,2310,2310,2310,0
20231109,195100,1135925480,2310,2310,2310,2310,0
20231109,195000,1135925480,2310,2310,2310,2310,0
20231109,194900,1135925480,2310,2310,2310,2310,0
20231109,194800,1135925480,2310,2310,2310,2310,0
20231109,194700,1135925480,2310,2310,2310,2310,0
20231109,194600,1135925480,2310,2310,2310,2310,0
20231109,194500,1135925480,2310,2310,2310,2310,0
20231109,194400,1135925480,2310,2310,2310,2310,0
20231109,194300,1135925480,2310,2310,2310,2310,0
20231109,194200,1135925480,2310,2310,2310,2310,0
20231109,194100,1135925480,2310,2310,2310,2310,0
20231109,194000,1135925480,2310,2310,2310,2310,0
20231109,193900,1135925480,2310,2310,2310,2310,0
20231109,193800,1135925480,2310,2310,2310,2310,0
20231109,193700,1135925480,2310,2310,2310,2310,0
20231109,193600,1135925480,2310,2310,2310,2310,0
20231109,193500,1135925480,2310,2310,2310,2310,0
20231109,193400,1135925480,2310,2310,2310,2310,0
20231109,193300,1135925480,2310,2310,2310,2310,0
20231109,193200,1135925480,2310,2310,2310,2310,0
20231109,193100,1135925480,2310,2310,2310,2310,0
20231109,193000,1135925480,2310,2310,2310,2310,0
20231109,192900,1135925480,2310,2310,2310,2310,0
20231109,192800,1135925480,2310,2310,2310,2310,11666
20231109,192700,1135925480,2310,2310,2310,2310,0
20231109,192600,1135925480,2310,2310,2310,2310,0
20231109,192500,1135925480,2310,2310,2310,2310,0
20231109,192400,1135925480,2310,2310,2310,2310,0
20231109,192300,1135925480,2310,2310,2310,2310,0
20231109,192200,1135925480,2310,2310,2310,2310,0
20231109,192100,1135925480,2310,2310,2310,2310,0
20231109,192000,1135925480,2310,2310,2310,2310,0
20231109,191900,1135925480,2310,2310,2310,2310,0
20231109,191800,1135925480,2310,2310,2310,2310,0
20231109,191700,1135925480,2310,2310,2310,2310,0
20231109,191600,1135925480,2310,2310,2310,2310,0
20231109,191500,1135925480,2310,2310,2310,2310,0
20231109,191400,1135925480,2310,2310,2310,2310,0
20231109,191300,1135925480,2310,2310,2310,2310,0
20231109,191200,1135925480,2310,2310,2310,2310,0
20231109,191100,1135925480,2310,2310,2310,2310,0
20231109,191000,1135925480,2310,2310,2310,2310,0
20231109,190900,1135925480,2310,2310,2310,2310,0
20231109,190800,1135925480,2310,2310,2310,2310,0
20231109,190700,1135925480,2310,2310,2310,2310,0
20231109,190600,1135925480,2310,2310,2310,2310,0
20231109,190500,1135925480,2310,2310,2310,2310,0
20231109,190400,1135925480,2310,2310,2310,2310,0
20231109,190300,1135925480,2310,2310,2310,2310,0
20231109,190200,1135925480,2310,2310,2310,2310,0
20231109,190100,1135925480,2310,2310,2310,2310,0
20231109,190000,1135925480,2310,2310,2310,2310,0
20231109,185900,1135925480,2310,2310,2310,2310,0
20231109,185800,1135925480,2310,2310,2310,2310,11666
20231109,185700,1135925480,2310,2310,2310,2310,0
20231109,185600,1135925480,2310,2310,2310,2310,0
20231109,185500,1135925480,2310,2310,2310,2310,0
20231109,185400,1135925480,2310,2310,2310,2310,0
20231109,185300,1135925480,2310,2310,2310,2310,0
20231109,185200,1135925480,2310,2310,2310,2310,0
20231109,185100,1135925480,2310,2310,2310,2310,0
20231109,185000,1135925480,2310,2310,2310,2310,0
20231109,184900,1135925480,2310,2310,2310,2310,0
20231109,184800,1135925480,2310,2310,2310,2310,0
20231109,184700,1135925480,2310,2310,2310,2310,0
20231109,184600,1135925480,2310,2310,2310,2310,0
20231109,184500,1135925480,2310,2310,2310,2310,0
20231109,184400,1135925480,2310,2310,2310,2310,0
20231109,184300,1135925480,2310,2310,2310,2310,0
20231109,184200,1135925480,2310,2310,2310,2310,0
20231109,184100,1135925480,2310,2310,2310,2310,0
20231109,184000,1135925480,2310,2310,2310,2310,0
20231109,183900,1135925480,2310,2310,2310,2310,0
20231109,183800,1135925480,2310,2310,2310,2310,0
20231109,183700,1135925480,2310,2310,2310,2310,0
20231109,183600,1135925480,2310,2310,2310,2310,0
20231109,183500,1135925480,2310,2310,2310,2310,0
20231109,183400,1135925480,2310,2310,2310,2310,0
20231109,183300,1135925480,2310,2310,2310,2310,0
20231109,183200,1135925480,2310,2310,2310,2310,0
20231109,183100,1135925480,2310,2310,2310,2310,0
20231109,183000,1135925480,2310,2310,2310,2310,0
20231109,182900,1135925480,2310,2310,2310,2310,0
20231109,182800,1135925480,2310,2310,2310,2310,11666
20231109,182700,1135925480,2310,2310,2310,2310,0
20231109,182600,1135925480,2310,2310,2310,2310,0
20231109,182500,1135925480,2310,2310,2310,2310,0
20231109,182400,1135925480,2310,2310,2310,2310,0
20231109,182300,1135925480,2310,2310,2310,2310,0
20231109,182200,1135925480,2310,2310,2310,2310,0
20231109,182100,1135925480,2310,2310,2310,2310,0
20231109,182000,1135925480,2310,2310,2310,2310,0
20231109,181900,1135925480,2310,2310,2310,2310,0
20231109,181800,1135925480,2310,2310,2310,2310,0
20231109,181700,1135925480,2310,2310,2310,2310,0
20231109,181600,1135925480,2310,2310,2310,2310,0
20231109,181500,1135925480,2310,2310,2310,2310,0
20231109,181400,1135925480,2310,2310,2310,2310,0
20231109,181300,1135925480,2310,2310,2310,2310,0
20231109,181200,1135925480,2310,2310,2310,2310,0
20231109,181100,1135925480,2310,2310,2310,2310,0
20231109,181000,1135925480,2310,2310,2310,2310,0
20231109,180900,1135925480,2310,2310,2310,2310,0
20231109,180800,1135925480,2310,2310,2310,2310,0
20231109,180700,1135925480,2310,2310,2310,2310,0
20231109,180600,1135925480,2310,2310,2310,2310,0
20231109,180500,1135925480,2310,2310,2310,2310,0
20231109,180400,1135925480,2310,2310,2310,2310,0
20231109,180300,1135925480,2310,2310,2310,2310,0
20231109,180200,1135925480,2310,2310,2310,2310,0
20231109,180100,1135925480,2310,2310,2310,2310,0
20231109,180000,1135925480,2310,2310,2310,2310,0
20231109,175900,1135925480,2310,2310,2310,2310,0
20231109,175800,1135925480,2310,2310,2310,2310,11666
20231109,175700,1135925480,2310,2310,2310,2310,0
20231109,175600,1135925480,2310,2310,2310,2310,0
20231109,175500,1135925480,2310,2310,2310,2310,0
20231109,175400,1135925480,2310,2310,2310,2310,0
20231109,175300,1135925480,2310,2310,2310,2310,0
20231109,175200,1135925480,2310,2310,2310,2310,0
20231109,175100,1135925480,2310,2310,2310,2310,0
20231109,175000,1135925480,2310,2310,2310,2310,0
20231109,174900,1135925480,2310,2310,2310,2310,0
20231109,174800,1135925480,2310,2310,2310,2310,0
20231109,174700,1135925480,2310,2310,2310,2310,0
20231109,174600,1135925480,2310,2310,2310,2310,0
20231109,174500,1135925480,2310,2310,2310,2310,0
20231109,174400,1135925480,2310,2310,2310,2310,0
20231109,174300,1135925480,2310,2310,2310,2310,0
20231109,174200,1135925480,2310,2310,2310,2310,0
20231109,174100,1135925480,2310,2310,2310,2310,0
20231109,174000,1135925480,2310,2310,2310,2310,0
20231109,173900,1135925480,2310,2310,2310,2310,0
20231109,173800,1135925480,2310,2310,2310,2310,0
20231109,173700,1135925480,2310,2310,2310,2310,0
20231109,173600,1135925480,2310,2310,2310,2310,0
20231109,173500,1135925480,2310,2310,2310,2310,0
20231109,173400,1135925480,2310,2310,2310,2310,0
20231109,173300,1135925480,2310,2310,2310,2310,0
20231109,173200,1135925480,2310,2310,2310,2310,0
20231109,173100,1135925480,2310,2310,2310,2310,0
20231109,173000,1135925480,2310,2310,2310,2310,0
20231109,172900,1135925480,2310,2310,2310,2310,0
20231109,172800,1135925480,2310,2310,2310,2310,11666
20231109,172700,1135925480,2310,2310,2310,2310,0
20231109,172600,1135925480,2310,2310,2310,2310,0
20231109,172500,1135925480,2310,2310,2310,2310,0
20231109,172400,1135925480,2310,2310,2310,2310,0
20231109,172300,1135925480,2310,2310,2310,2310,0
20231109,172200,1135925480,2310,2310,2310,2310,0
20231109,172100,1135925480,2310,2310,2310,2310,0
20231109,172000,1135925480,2310,2310,2310,2310,0
20231109,171900,1135925480,2310,2310,2310,2310,0
20231109,171800,1135925480,2310,2310,2310,2310,0
20231109,171700,1135925480,2310,2310,2310,2310,0
20231109,171600,1135925480,2310,2310,2310,2310,0
20231109,171500,1135925480,2310,2310,2310,2310,0
20231109,171400,1135925480,2310,2310,2310,2310,0
20231109,171300,1135925480,2310,2310,2310,2310,0
20231109,171200,1135925480,2310,2310,2310,2310,0
20231109,171100,1135925480,2310,2310,2310,2310,0
20231109,171000,1135925480,2310,2310,2310,2310,0
20231109,170900,1135925480,2310,2310,2310,2310,0
20231109,170800,1135925480,2310,2310,2310,2310,0
20231109,170700,1135925480,2310,2310,2310,2310,0
20231109,170600,1135925480,2310,2310,2310,2310,0
20231109,170500,1135925480,2310,2310,2310,2310,0
20231109,170400,1135925480,2310,2310,2310,2310,0
20231109,170300,1135925480,2310,2310,2310,2310,0
20231109,170200,1135925480,2310,2310,2310,2310,0
20231109,170100,1135925480,2310,2310,2310,2310,0
20231109,170000,1135925480,2310,2310,2310,2310,0
20231109,165900,1135925480,2310,2310,2310,2310,0
20231109,165800,1135925480,2310,2310,2310,2310,11666
20231109,165700,1135925480,2310,2310,2310,2310,0
20231109,165600,1135925480,2310,2310,2310,2310,0
20231109,165500,1135925480,2310,2310,2310,2310,0
20231109,165400,1135925480,2310,2310,2310,2310,0
20231109,165300,1135925480,2310,2310,2310,2310,0
20231109,165200,1135925480,2310,2310,2310,2310,0
20231109,165100,1135925480,2310,2310,2310,2310,0
20231109,165000,1135925480,2310,2310,2310,2310,0
20231109,164900,1135925480,2310,2310,2310,2310,0
20231109,164800,1135925480,2310,2310,2310,2310,0
20231109,164700,1135925480,2310,2310,2310,2310,0
20231109,164600,1135925480,2310,2310,2310,2310,0
20231109,164500,1135925480,2310,2310,2310,2310,0
20231109,164400,1135925480,2310,2310,2310,2310,0
20231109,164300,1135925480,2310,2310,2310,2310,0
20231109,164200,1135925480,2310,2310,2310,2310,0
20231109,164100,1135925480,2310,2310,2310,2310,0
20231109,164000,1135925480,2310,2310,2310,2310,0
20231109,163900,1135925480,2310,2310,2310,2310,0
20231109,163800,1135925480,2310,2310,2310,2310,0
20231109,163700,1135925480,2310,2310,2310,2310,0
20231109,163600,1135925480,2310,2310,2310,2310,0
20231109,163500,1135925480,2310,2310,2310,2310,0
20231109,163400,1135925480,2310,2310,2310,2310,0
20231109,163300,1135925480,2310,2310,2310,2310,0
20231109,163200,1135925480,2310,2310,2310,2310,0
20231109,163100,1135925480,2310,2310,2310,2310,0
20231109,163000,1135925480,2310,2310,2310,2310,0
20231109,162900,1135925480,2310,2310,2310,2310,0
20231109,162800,1135925480,2310,2310,2310,2310,11666
20231109,162700,1135925480,2310,2310,2310,2310,0
20231109,162600,1135925480,2310,2310,2310,2310,0
20231109,162500,1135925480,2310,2310,2310,2310,0
20231109,162400,1135925480,2310,2310,2310,2310,0
20231109,162300,1135925480,2310,2310,2310,2310,0
20231109,162200,1135925480,2310,2310,2310,2310,0
20231109,162100,1135925480,2310,2310,2310,2310,0
20231109,162000,1135925480,2310,2310,2310,2310,0
20231109,161900,1135925480,2310,2310,2310,2310,0
20231109,161800,1135925480,2310,2310,2310,2310,0
20231109,161700,1135925480,2310,2310,2310,2310,0
20231109,161600,1135925480,2310,2310,2310,2310,0
20231109,161500,1135925480,2310,2310,2310,2310,0
20231109,161400,1135925480,2310,2310,2310,2310,0
20231109,161300,1135925480,2310,2310,2310,2310,0
20231109,161200,1135925480,2310,2310,2310,2310,0
20231109,161100,1135925480,2310,2310,2310,2310,0
20231109,161000,1135925480,2310,2310,2310,2310,0
20231109,160900,1135925480,2310,2310,2310,2310,0
20231109,160800,1135925480,2310,2310,2310,2310,0
20231109,160700,1135925480,2310,2310,2310,2310,0
20231109,160600,1135925480,2310,2310,2310,2310,0
20231109,160500,1135925480,2310,2310,2310,2310,0
20231109,160400,1135925480,2310,2310,2310,2310,0
20231109,160300,1135925480,2310,2310,2310,2310,0
20231109,160200,1135925480,2310,2310,2310,2310,0
20231109,160100,1135925480,2310,2310,2310,2310,0
20231109,160000,1135925480,2310,2310,2310,2310,0
20231109,155900,1135925480,2310,2310,2310,2310,0
20231109,155800,1135925480,2310,2310,2310,2310,11666
20231109,155700,1135925480,2310,2310,2310,2310,0
20231109,155600,1135925480,2310,2310,2310,2310,0
20231109,155500,1135925480,2310,2310,2310,2310,0
20231109,155400,1135925480,2310,2310,2310,2310,0
20231109,155300,1135925480,2310,2310,2310,2310,0
20231109,155200,1135925480,2310,2310,2310,2310,0
20231109,155100,1135925480,2310,2310,2310,2310,0
20231109,155000,1135925480,2310,2310,2310,2310,0
20231109,154900,1135925480,2310,2310,2310,2310,0
20231109,154800,1135925480,2310,2310,2310,2310,0
20231109,154700,1135925480,2310,2310,2310,2310,0
20231109,154600,1135925480,2310,2310,2310,2310,0
20231109,154500,1135925480,2310,2310,2310,2310,0
20231109,154400,1135925480,2310,2310,2310,2310,0
20231109,154300,1135925480,2310,2310,2310,2310,0
20231109,154200,1135925480,2310,2310,2310,2310,0
20231109,154100,1135925480,2310,2310,2310,2310,0
20231109,154000,1135925480,2310,2310,2310,2310,0
20231109,153900,1135925480,2310,2310,2310,2310,0
20231109,153800,1135925480,2310,2310,2310,2310,0
20231109,153700,1135925480,2310,2310,2310,2310,0
20231109,153600,1135925480,2310,2310,2310,2310,0
20231109,153500,1135925480,2310,2310,2310,2310,0
20231109,153400,1135925480,2310,2310,2310,2310,0
20231109,153300,1135925480,2310,2310,2310,2310,0
20231109,153200,1135925480,2310,2310,2310,2310,0
20231109,153100,1135925480,2310,2310,2310,2310,0
20231109,153000,1135925480,2310,2310,2310,2310,11666
20231109,152900,1108977020,2310,2310,2310,2310,0
20231109,152800,1108977020,2310,2310,2310,2310,0
20231109,152700,1108977020,2310,2310,2310,2310,0
20231109,152600,1108977020,2310,2310,2310,2310,0
20231109,152500,1108977020,2310,2310,2310,2310,0
20231109,152400,1108977020,2310,2310,2310,2310,0
20231109,152300,1108977020,2310,2310,2310,2310,0
20231109,152200,1108977020,2310,2310,2310,2310,0
20231109,152100,1108977020,2310,2310,2310,2310,0
20231109,152000,1108977020,2310,2310,2310,2310,0
20231109,151900,1108977020,2310,2310,2310,2305,1394
20231109,151800,1105759660,2310,2305,2310,2305,594
20231109,151700,1104387950,2310,2310,2310,2310,1129
20231109,151600,1101779960,2310,2305,2310,2305,621
20231109,151500,1100346750,2310,2310,2310,2305,579
20231109,151400,1099009960,2310,2310,2310,2305,428
20231109,151300,1098023395,2305,2300,2305,2300,435
20231109,151200,1097022725,2310,2305,2310,2305,1589
20231109,151100,1093360065,2310,2310,2310,2305,464
20231109,151000,1092289225,2310,2305,2310,2305,49
20231109,150900,1092176270,2310,2305,2310,2305,714
20231109,150800,1090530400,2310,2305,2310,2305,46
20231109,150700,1090424240,2305,2310,2310,2305,10
20231109,150600,1090401145,2310,2300,2310,2300,82
20231109,150500,1090212530,2310,2310,2310,2300,529
20231109,150400,1088990650,2310,2310,2310,2300,9
20231109,150300,1088969910,2300,2300,2310,2300,2194
20231109,150200,1083923695,2305,2310,2310,2305,1410
20231109,150100,1080673140,2305,2305,2315,2305,2646
20231109,150000,1074574095,2305,2310,2315,2305,103
20231109,145900,1074336415,2310,2310,2310,2310,2417
20231109,145800,1068753145,2315,2310,2315,2310,468
20231109,145700,1067672050,2315,2310,2315,2310,136
20231109,145600,1067357875,2315,2315,2315,2315,1415
20231109,145500,1064082150,2315,2315,2315,2315,0
20231109,145400,1064082150,2315,2315,2315,2310,501
20231109,145300,1062924335,2315,2310,2315,2310,3
20231109,145200,1062917395,2315,2315,2315,2310,140
20231109,145100,1062593465,2315,2315,2315,2315,80
20231109,145000,1062408265,2315,2310,2315,2310,14
20231109,144900,1062375915,2315,2315,2315,2315,1
20231109,144800,1062373600,2315,2315,2315,2315,1
20231109,144700,1062371285,2310,2315,2315,2310,74
20231109,144600,1062200295,2315,2310,2315,2310,1583
20231109,144500,1058543555,2310,2315,2315,2310,2748
20231109,144400,1052195665,2315,2315,2315,2315,1
20231109,144300,1052193350,2315,2310,2315,2310,1272
20231109,144200,1049255015,2310,2310,2310,2310,2140
20231109,144100,1044311615,2310,2310,2310,2310,139
20231109,144000,1043990525,2310,2310,2310,2310,804
20231109,143900,1042133285,2310,2310,2310,2310,846
20231109,143800,1040179025,2310,2310,2310,2310,8
20231109,143700,1040160545,2310,2310,2310,2310,0
20231109,143600,1040160545,2310,2315,2315,2310,429
20231109,143500,1039169500,2315,2310,2315,2305,688
20231109,143400,1037580335,2310,2310,2310,2310,200
20231109,143300,1037118335,2310,2310,2310,2310,15
20231109,143200,1037083685,2310,2310,2310,2310,1
20231109,143100,1037081375,2310,2310,2310,2310,2
20231109,143000,1037076755,2305,2310,2310,2305,2
20231109,142900,1037072140,2310,2310,2310,2310,2
20231109,142800,1037067520,2300,2310,2310,2300,6514
20231109,142700,1022050105,2315,2315,2315,2315,1
20231109,142600,1022047790,2315,2315,2315,2315,253
20231109,142500,1021462095,2315,2315,2315,2315,2049
20231109,142400,1016718660,2310,2310,2310,2310,100
20231109,142300,1016487660,2310,2310,2310,2310,10
20231109,142200,1016464560,2310,2310,2310,2310,1454
20231109,142100,1013105820,2310,2310,2310,2310,0
20231109,142000,1013105820,2310,2310,2310,2310,3282
20231109,141900,1005524400,2310,2305,2310,2305,226
20231109,141800,1005003300,2305,2305,2305,2305,285
20231109,141700,1004346375,2305,2300,2305,2300,65
20231109,141600,1004196555,2305,2305,2305,2305,2
20231109,141500,1004191945,2305,2305,2305,2305,8
20231109,141400,1004173505,2305,2305,2305,2305,42
20231109,141300,1004076695,2300,2305,2305,2300,2103
20231109,141200,999234770,2305,2305,2305,2305,504
20231109,141100,998073050,2305,2305,2305,2305,100
20231109,141000,997842550,2305,2300,2305,2300,10339
20231109,140900,974062845,2300,2295,2300,2295,595
20231109,140800,972697275,2295,2305,2305,2295,2227
20231109,140700,967569680,2305,2305,2305,2305,141
20231109,140600,967244675,2300,2300,2300,2300,1
20231109,140500,967242375,2305,2305,2305,2305,311
20231109,140400,966525520,2305,2310,2310,2295,354
20231109,140300,965708575,2310,2300,2310,2300,901
20231109,140200,963636265,2310,2300,2310,2300,1029
20231109,140100,961269550,2300,2300,2300,2300,259
20231109,140000,960673850,2300,2295,2300,2295,220
20231109,135900,960168050,2295,2300,2300,2295,27000
20231109,135800,898070390,2300,2310,2310,2300,3107
20231109,135700,890914850,2310,2305,2310,2305,4515
20231109,135600,880492200,2305,2305,2305,2305,20
20231109,135500,880446100,2305,2305,2305,2305,2500
20231109,135400,874683600,2305,2305,2305,2305,2500
20231109,135300,868921100,2305,2310,2310,2305,511
20231109,135200,867743190,2310,2310,2310,2310,1607
20231109,135100,864031020,2310,2310,2310,2305,2358
20231109,135000,858591575,2310,2310,2310,2310,2533
20231109,134900,852740345,2305,2300,2305,2300,4477
20231109,134800,842421055,2300,2300,2305,2300,18998
20231109,134700,798722420,2305,2305,2305,2305,2100
20231109,134600,793881920,2310,2305,2310,2305,460
20231109,134500,792821455,2310,2310,2310,2310,0
20231109,134400,792821455,2310,2305,2310,2305,1086
20231109,134300,790313220,2310,2305,2310,2305,501
20231109,134200,789158410,2310,2310,2310,2305,3341
20231109,134100,781455700,2310,2315,2315,2310,2172
20231109,134000,776433285,2315,2315,2315,2315,853
20231109,133900,774458590,2315,2315,2315,2315,10
20231109,133800,774435440,2320,2320,2320,2320,0
20231109,133700,774435440,2320,2320,2320,2320,0
20231109,133600,774435440,2320,2315,2320,2315,1041
20231109,133500,772020420,2320,2320,2320,2320,1129
20231109,133400,769401140,2320,2315,2320,2315,107
20231109,133300,769153420,2315,2310,2320,2310,51
20231109,133200,769035380,2315,2315,2315,2315,1100
20231109,133100,766488880,2315,2315,2315,2315,206
20231109,133000,766011990,2310,2315,2315,2310,300
20231109,132900,765318985,2320,2315,2320,2315,2761
20231109,132800,758927265,2315,2315,2315,2315,0
20231109,132700,758927265,2315,2315,2315,2315,4
20231109,132600,758918005,2315,2315,2315,2315,0
20231109,132500,758918005,2315,2310,2315,2310,2002
20231109,132400,754293380,2315,2310,2315,2310,257
20231109,132300,753698475,2310,2320,2320,2310,236
20231109,132200,753151955,2320,2325,2325,2320,3621
20231109,132100,744751230,2325,2325,2325,2325,1548
20231109,132000,741152130,2330,2325,2330,2325,184
20231109,131900,740723510,2325,2325,2330,2320,7459
20231109,131800,723381345,2325,2325,2325,2325,1
20231109,131700,723379020,2320,2315,2325,2310,14668
20231109,131600,689358155,2315,2315,2315,2315,7033
20231109,131500,673076760,2315,2310,2315,2310,579
20231109,131400,671736890,2310,2305,2310,2305,6150
20231109,131300,657532485,2295,2305,2305,2290,2264
20231109,131200,652341240,2300,2305,2305,2300,601
20231109,131100,650957940,2300,2315,2315,2300,534
20231109,131000,649723730,2315,2300,2315,2300,35348
20231109,130900,568329330,2295,2290,2295,2290,4928
20231109,130800,557019580,2290,2290,2290,2290,0
20231109,130700,557019580,2290,2290,2290,2290,345
20231109,130600,556229530,2290,2290,2290,2290,0
20231109,130500,556229530,2290,2290,2290,2290,0
20231109,130400,556229530,2290,2290,2290,2290,30
20231109,130300,556160830,2295,2290,2295,2290,73
20231109,130200,555993395,2295,2290,2295,2290,51
20231109,130100,555876600,2295,2290,2295,2290,6965
20231109,130000,539926680,2290,2285,2290,2285,39
20231109,125900,539837555,2285,2285,2285,2285,1147
20231109,125800,537216660,2285,2285,2285,2285,295
20231109,125700,536542585,2285,2285,2285,2285,372
20231109,125600,535692565,2285,2285,2285,2285,505
20231109,125500,534538640,2290,2290,2290,2290,0
20231109,125400,534538640,2290,2285,2290,2285,1438
20231109,125300,531251715,2285,2285,2285,2285,1
20231109,125200,531249430,2290,2285,2290,2285,549
20231109,125100,529994960,2285,2285,2285,2285,0
20231109,125000,529994960,2285,2285,2285,2285,573
20231109,124900,528685655,2290,2290,2290,2290,3
20231109,124800,528678785,2290,2285,2290,2285,2744
20231109,124700,522407860,2285,2285,2285,2285,10
20231109,124600,522385010,2285,2285,2285,2285,1
20231109,124500,522382725,2290,2290,2290,2290,10
20231109,124400,522359825,2290,2290,2290,2290,205
20231109,124300,521890375,2290,2290,2290,2290,72
20231109,124200,521725495,2290,2290,2295,2290,106
20231109,124100,521482750,2290,2290,2290,2290,917
20231109,124000,519382820,2290,2290,2290,2290,212
20231109,123900,518897340,2285,2285,2285,2285,1
20231109,123800,518895055,2290,2290,2290,2290,5
20231109,123700,518883605,2290,2290,2290,2290,0
20231109,123600,518883605,2290,2290,2290,2290,100
20231109,123500,518654605,2290,2290,2290,2290,1322
20231109,123400,515627225,2290,2290,2295,2290,212
20231109,123300,515141735,2290,2290,2290,2290,816
20231109,123200,513273095,2290,2290,2290,2290,0
20231109,123100,513273095,2290,2290,2290,2290,302
20231109,123000,512581515,2290,2290,2290,2290,50
20231109,122900,512467015,2290,2290,2290,2290,331
20231109,122800,511709025,2285,2285,2285,2285,8
20231109,122700,511690745,2285,2285,2285,2285,0
20231109,122600,511690745,2285,2280,2285,2280,631
20231109,122500,510249310,2280,2280,2280,2280,0
20231109,122400,510249310,2280,2280,2280,2280,2094
20231109,122300,505474990,2280,2280,2280,2280,0
20231109,122200,505474990,2280,2280,2280,2280,0
20231109,122100,505474990,2280,2280,2280,2280,0
20231109,122000,505474990,2280,2280,2280,2280,100
20231109,121900,505246990,2280,2280,2280,2280,7856
20231109,121800,487335310,2285,2285,2285,2285,1000
20231109,121700,485050310,2280,2280,2280,2280,0
20231109,121600,485050310,2280,2280,2280,2280,0
20231109,121500,485050310,2280,2280,2280,2280,0
20231109,121400,485050310,2280,2280,2280,2280,0
20231109,121300,485050310,2280,2285,2285,2280,1002
20231109,121200,482760745,2280,2280,2280,2280,10
20231109,121100,482737945,2280,2280,2280,2280,138
20231109,121000,482423305,2280,2280,2280,2280,0
20231109,120900,482423305,2280,2280,2280,2280,0
20231109,120800,482423305,2280,2280,2280,2280,0
20231109,120700,482423305,2280,2280,2280,2280,10
20231109,120600,482400505,2285,2285,2285,2285,4
20231109,120500,482391365,2290,2290,2290,2290,0
20231109,120400,482391365,2290,2290,2290,2290,1
20231109,120300,482389075,2285,2285,2285,2285,4999
20231109,120200,470966360,2285,2285,2285,2285,9
20231109,120100,470945795,2285,2285,2285,2285,0
20231109,120000,470945795,2285,2285,2285,2285,1034
20231109,115900,468583105,2285,2285,2285,2285,4
20231109,115800,468573965,2285,2285,2285,2285,554
20231109,115700,467308075,2285,2285,2285,2285,215
20231109,115600,466816800,2285,2285,2285,2285,268
20231109,115500,466204420,2285,2285,2285,2285,102
20231109,115400,465971350,2285,2285,2285,2285,1240
20231109,115300,463137950,2285,2285,2285,2285,1
20231109,115200,463135665,2280,2280,2280,2280,0
20231109,115100,463135665,2280,2280,2280,2280,1000
20231109,115000,460855665,2285,2285,2285,2285,207
20231109,114900,460382670,2285,2285,2285,2285,20
20231109,114800,460336970,2280,2280,2280,2280,401
20231109,114700,459422690,2280,2280,2280,2280,50
20231109,114600,459308690,2280,2285,2285,2280,370
20231109,114500,458463305,2285,2285,2285,2285,0
20231109,114400,458463305,2285,2285,2285,2285,0
20231109,114300,458463305,2285,2285,2285,2285,0
20231109,114200,458463305,2285,2285,2285,2285,203
20231109,114100,457999450,2285,2285,2285,2285,112
20231109,114000,457743530,2285,2280,2285,2280,12
20231109,113900,457716115,2280,2280,2280,2280,200
20231109,113800,457260115,2280,2280,2280,2280,63
20231109,113700,457116475,2285,2285,2285,2285,10
20231109,113600,457093625,2285,2285,2285,2285,10
20231109,113500,457070775,2280,2285,2285,2280,146
20231109,113400,456737890,2285,2285,2285,2285,0
20231109,113300,456737890,2285,2285,2285,2285,4
20231109,113200,456728750,2280,2280,2280,2280,1402
20231109,113100,453532190,2280,2280,2280,2280,5
20231109,113000,453520790,2280,2280,2280,2280,335
20231109,112900,452756990,2280,2280,2280,2280,0
20231109,112800,452756990,2280,2280,2280,2280,0
20231109,112700,452756990,2280,2280,2280,2280,2
20231109,112600,452752430,2275,2275,2275,2275,0
20231109,112500,452752430,2275,2275,2275,2275,198
20231109,112400,452301980,2275,2275,2275,2275,1190
20231109,112300,449594730,2275,2275,2275,2275,1613
20231109,112200,445925155,2280,2280,2280,2280,3727
20231109,112100,437427595,2285,2280,2285,2280,6
20231109,112000,437413910,2285,2280,2285,2280,202
20231109,111900,436952350,2285,2285,2285,2285,0
20231109,111800,436952350,2285,2285,2285,2285,320
20231109,111700,436221150,2285,2285,2285,2285,541
20231109,111600,434984965,2285,2285,2285,2285,2
20231109,111500,434980395,2285,2285,2285,2285,1098
20231109,111400,432471465,2285,2285,2285,2285,10
20231109,111300,432448615,2285,2285,2285,2285,528
20231109,111200,431242135,2285,2285,2285,2285,9
20231109,111100,431221570,2285,2285,2285,2285,131
20231109,111000,430922235,2285,2285,2285,2285,299
20231109,110900,430239020,2280,2280,2280,2280,1356
20231109,110800,427147340,2280,2280,2280,2280,0
20231109,110700,427147340,2280,2280,2280,2280,1
20231109,110600,427145060,2280,2280,2280,2280,0
20231109,110500,427145060,2280,2280,2280,2280,2
20231109,110400,427140500,2280,2280,2280,2280,4
20231109,110300,427131380,2275,2280,2280,2275,31
20231109,110200,427060850,2275,2280,2280,2275,1920
20231109,110100,422683440,2280,2275,2280,2275,576
20231109,110000,421373035,2280,2280,2280,2280,0
20231109,105900,421373035,2280,2280,2280,2280,0
20231109,105800,421373035,2280,2280,2280,2280,1
20231109,105700,421370755,2280,2280,2280,2280,302
20231109,105600,420682195,2275,2275,2275,2275,0
20231109,105500,420682195,2275,2275,2275,2275,632
20231109,105400,419244395,2275,2275,2275,2275,423
20231109,105300,418282070,2270,2270,2270,2270,37
20231109,105200,418198080,2270,2275,2275,2270,491
20231109,105100,417083010,2270,2270,2270,2270,453
20231109,105000,416054700,2275,2275,2275,2275,1014
20231109,104900,413747850,2280,2280,2280,2280,0
20231109,104800,413747850,2280,2280,2280,2280,14
20231109,104700,413715930,2280,2280,2280,2280,3
20231109,104600,413709090,2280,2280,2280,2280,2
20231109,104500,413704530,2280,2280,2280,2280,3
20231109,104400,413697690,2275,2275,2275,2275,1
20231109,104300,413695415,2275,2275,2275,2275,193
20231109,104200,413256340,2275,2275,2275,2275,0
20231109,104100,413256340,2275,2275,2275,2275,0
20231109,104000,413256340,2275,2275,2275,2275,2500
20231109,103900,407568840,2275,2275,2275,2275,0
20231109,103800,407568840,2275,2275,2275,2275,1390
20231109,103700,404406590,2275,2275,2275,2275,311
20231109,103600,403699065,2275,2275,2275,2275,46
20231109,103500,403594415,2275,2275,2275,2275,93
20231109,103400,403382840,2275,2275,2275,2275,2
20231109,103300,403378290,2275,2275,2275,2275,5
20231109,103200,403366915,2280,2265,2280,2265,71
20231109,103100,403206085,2270,2275,2275,2270,103
20231109,103000,402972140,2275,2275,2275,2265,170
20231109,102900,402585920,2275,2270,2275,2270,1516
20231109,102800,399142095,2270,2270,2270,2270,1500
20231109,102700,395737095,2270,2270,2270,2270,201
20231109,102600,395280825,2265,2270,2270,2265,40
20231109,102500,395190175,2270,2270,2270,2270,20
20231109,102400,395144775,2270,2270,2270,2270,7
20231109,102300,395128885,2265,2270,2270,2265,494
20231109,102200,394009970,2265,2270,2270,2265,301
20231109,102100,393328200,2265,2265,2265,2265,210
20231109,102000,392852550,2265,2265,2265,2265,10
20231109,101900,392829900,2260,2265,2265,2260,11487
20231109,101800,366812045,2270,2260,2270,2260,3141
20231109,101700,359713185,2260,2260,2265,2260,901
20231109,101600,357676425,2270,2270,2270,2270,0
20231109,101500,357676425,2270,2265,2270,2265,13
20231109,101400,357646925,2260,2260,2260,2260,3000
20231109,101300,350866925,2270,2260,2270,2260,438
20231109,101200,349875110,2265,2265,2265,2265,187
20231109,101100,349451555,2265,2260,2265,2260,650
20231109,101000,347982500,2260,2260,2260,2260,1461
20231109,100900,344680640,2260,2265,2265,2260,400
20231109,100800,343775640,2265,2265,2265,2265,50
20231109,100700,343662390,2265,2265,2265,2265,0
20231109,100600,343662390,2265,2265,2265,2265,0
20231109,100500,343662390,2265,2265,2265,2265,10
20231109,100400,343639740,2265,2265,2265,2265,13
20231109,100300,343610295,2255,2260,2260,2255,657
20231109,100200,342125680,2260,2260,2260,2260,0
20231109,100100,342125680,2260,2265,2265,2260,184
20231109,100000,341709830,2260,2260,2260,2260,351
20231109,095900,340916570,2260,2255,2260,2255,32
20231109,095800,340844400,2260,2260,2265,2260,103
20231109,095700,340611615,2250,2250,2250,2250,0
20231109,095600,340611615,2250,2250,2250,2250,500
20231109,095500,339486615,2250,2270,2270,2250,17563
20231109,095400,299843600,2265,2270,2275,2265,1801
20231109,095300,295762135,2270,2275,2275,2270,70
20231109,095200,295603180,2270,2270,2270,2270,422
20231109,095100,294645240,2270,2270,2270,2270,123
20231109,095000,294366030,2270,2275,2275,2270,1068
20231109,094900,291941665,2270,2270,2270,2270,572
20231109,094800,290643225,2270,2270,2275,2270,160
20231109,094700,290280020,2275,2270,2275,2270,1020
20231109,094600,287964520,2275,2275,2275,2275,5
20231109,094500,287953145,2275,2275,2275,2275,0
20231109,094400,287953145,2275,2275,2275,2275,2591
20231109,094300,282058620,2290,2280,2290,2280,65
20231109,094200,281910375,2280,2290,2290,2280,2325
20231109,094100,276608715,2290,2285,2290,2280,180
20231109,094000,276198125,2285,2285,2285,2285,783
20231109,093900,274408970,2290,2285,2290,2285,82
20231109,093800,274221195,2290,2290,2290,2290,4
20231109,093700,274212035,2280,2280,2280,2280,0
20231109,093600,274212035,2280,2280,2280,2280,2
20231109,093500,274207475,2285,2300,2300,2285,7705
20231109,093400,256572545,2295,2295,2295,2295,493
20231109,093300,255441110,2295,2300,2300,2295,1514
20231109,093200,251966465,2295,2295,2295,2290,1497
20231109,093100,248532350,2295,2295,2295,2290,227
20231109,093000,248012385,2295,2290,2295,2290,15
20231109,092900,247977965,2290,2295,2295,2290,252
20231109,092800,247400880,2295,2295,2295,2290,228
20231109,092700,246878750,2295,2295,2295,2295,3
20231109,092600,246871865,2295,2295,2295,2295,5
20231109,092500,246860390,2290,2290,2290,2290,1780
20231109,092400,242784190,2290,2285,2290,2285,738
20231109,092300,241095360,2285,2285,2285,2285,250
20231109,092200,240524110,2285,2285,2285,2285,738
20231109,092100,238837780,2285,2285,2285,2285,129
20231109,092000,238543015,2285,2280,2285,2275,4418
20231109,091900,228489005,2280,2280,2280,2270,384
20231109,091800,227615465,2285,2285,2290,2285,665
20231109,091700,226095935,2290,2290,2290,2290,292
20231109,091600,225427255,2290,2290,2290,2285,220
20231109,091500,224923550,2290,2280,2290,2280,4129
20231109,091400,215490755,2265,2265,2265,2260,1752
20231109,091300,211530145,2265,2285,2285,2260,10003
20231109,091200,188906210,2285,2290,2290,2265,3768
20231109,091100,180346425,2280,2290,2290,2280,144
20231109,091000,180017165,2285,2290,2295,2285,1678
20231109,090900,176169590,2280,2290,2290,2280,2286
20231109,090800,170940130,2290,2295,2295,2290,311
20231109,090700,170227900,2290,2290,2300,2285,4255
20231109,090600,160457215,2300,2285,2300,2285,1869
20231109,090500,156182295,2290,2285,2290,2270,3852
20231109,090400,147388110,2305,2300,2305,2290,4842
20231109,090300,136261745,2305,2295,2310,2285,2603
20231109,090200,130288540,2300,2310,2375,2295,9433
20231109,090100,108339715,2305,2285,2355,2285,35152
20231109,090000,26654840,2310,2270,2310,2265,11634