stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,200300,2337482750,12400,12400,12400,12400,20341
20231109,200200,2337482750,12400,12400,12400,12400,0
20231109,200100,2337482750,12400,12400,12400,12400,0
20231109,200000,2337482750,12400,12400,12400,12400,0
20231109,195900,2337482750,12400,12400,12400,12400,0
20231109,195800,2337482750,12400,12400,12400,12400,0
20231109,195700,2337482750,12400,12400,12400,12400,0
20231109,195600,2337482750,12400,12400,12400,12400,0
20231109,195500,2337482750,12400,12400,12400,12400,0
20231109,195400,2337482750,12400,12400,12400,12400,0
20231109,195300,2337482750,12400,12400,12400,12400,0
20231109,195200,2337482750,12400,12400,12400,12400,0
20231109,195100,2337482750,12400,12400,12400,12400,0
20231109,195000,2337482750,12400,12400,12400,12400,0
20231109,194900,2337482750,12400,12400,12400,12400,0
20231109,194800,2337482750,12400,12400,12400,12400,0
20231109,194700,2337482750,12400,12400,12400,12400,0
20231109,194600,2337482750,12400,12400,12400,12400,0
20231109,194500,2337482750,12400,12400,12400,12400,0
20231109,194400,2337482750,12400,12400,12400,12400,0
20231109,194300,2337482750,12400,12400,12400,12400,0
20231109,194200,2337482750,12400,12400,12400,12400,0
20231109,194100,2337482750,12400,12400,12400,12400,0
20231109,194000,2337482750,12400,12400,12400,12400,0
20231109,193900,2337482750,12400,12400,12400,12400,0
20231109,193800,2337482750,12400,12400,12400,12400,0
20231109,193700,2337482750,12400,12400,12400,12400,0
20231109,193600,2337482750,12400,12400,12400,12400,0
20231109,193500,2337482750,12400,12400,12400,12400,0
20231109,193400,2337482750,12400,12400,12400,12400,0
20231109,193300,2337482750,12400,12400,12400,12400,20341
20231109,193200,2337482750,12400,12400,12400,12400,0
20231109,193100,2337482750,12400,12400,12400,12400,0
20231109,193000,2337482750,12400,12400,12400,12400,0
20231109,192900,2337482750,12400,12400,12400,12400,0
20231109,192800,2337482750,12400,12400,12400,12400,0
20231109,192700,2337482750,12400,12400,12400,12400,0
20231109,192600,2337482750,12400,12400,12400,12400,0
20231109,192500,2337482750,12400,12400,12400,12400,0
20231109,192400,2337482750,12400,12400,12400,12400,0
20231109,192300,2337482750,12400,12400,12400,12400,0
20231109,192200,2337482750,12400,12400,12400,12400,0
20231109,192100,2337482750,12400,12400,12400,12400,0
20231109,192000,2337482750,12400,12400,12400,12400,0
20231109,191900,2337482750,12400,12400,12400,12400,0
20231109,191800,2337482750,12400,12400,12400,12400,0
20231109,191700,2337482750,12400,12400,12400,12400,0
20231109,191600,2337482750,12400,12400,12400,12400,0
20231109,191500,2337482750,12400,12400,12400,12400,0
20231109,191400,2337482750,12400,12400,12400,12400,0
20231109,191300,2337482750,12400,12400,12400,12400,0
20231109,191200,2337482750,12400,12400,12400,12400,0
20231109,191100,2337482750,12400,12400,12400,12400,0
20231109,191000,2337482750,12400,12400,12400,12400,0
20231109,190900,2337482750,12400,12400,12400,12400,0
20231109,190800,2337482750,12400,12400,12400,12400,0
20231109,190700,2337482750,12400,12400,12400,12400,0
20231109,190600,2337482750,12400,12400,12400,12400,0
20231109,190500,2337482750,12400,12400,12400,12400,0
20231109,190400,2337482750,12400,12400,12400,12400,0
20231109,190300,2337482750,12400,12400,12400,12400,20341
20231109,190200,2337482750,12400,12400,12400,12400,0
20231109,190100,2337482750,12400,12400,12400,12400,0
20231109,190000,2337482750,12400,12400,12400,12400,0
20231109,185900,2337482750,12400,12400,12400,12400,0
20231109,185800,2337482750,12400,12400,12400,12400,0
20231109,185700,2337482750,12400,12400,12400,12400,0
20231109,185600,2337482750,12400,12400,12400,12400,0
20231109,185500,2337482750,12400,12400,12400,12400,0
20231109,185400,2337482750,12400,12400,12400,12400,0
20231109,185300,2337482750,12400,12400,12400,12400,0
20231109,185200,2337482750,12400,12400,12400,12400,0
20231109,185100,2337482750,12400,12400,12400,12400,0
20231109,185000,2337482750,12400,12400,12400,12400,0
20231109,184900,2337482750,12400,12400,12400,12400,0
20231109,184800,2337482750,12400,12400,12400,12400,0
20231109,184700,2337482750,12400,12400,12400,12400,0
20231109,184600,2337482750,12400,12400,12400,12400,0
20231109,184500,2337482750,12400,12400,12400,12400,0
20231109,184400,2337482750,12400,12400,12400,12400,0
20231109,184300,2337482750,12400,12400,12400,12400,0
20231109,184200,2337482750,12400,12400,12400,12400,0
20231109,184100,2337482750,12400,12400,12400,12400,0
20231109,184000,2337482750,12400,12400,12400,12400,0
20231109,183900,2337482750,12400,12400,12400,12400,0
20231109,183800,2337482750,12400,12400,12400,12400,0
20231109,183700,2337482750,12400,12400,12400,12400,0
20231109,183600,2337482750,12400,12400,12400,12400,0
20231109,183500,2337482750,12400,12400,12400,12400,0
20231109,183400,2337482750,12400,12400,12400,12400,0
20231109,183300,2337482750,12400,12400,12400,12400,20341
20231109,183200,2337482750,12400,12400,12400,12400,0
20231109,183100,2337482750,12400,12400,12400,12400,0
20231109,183000,2337482750,12400,12400,12400,12400,0
20231109,182900,2337482750,12400,12400,12400,12400,0
20231109,182800,2337482750,12400,12400,12400,12400,0
20231109,182700,2337482750,12400,12400,12400,12400,0
20231109,182600,2337482750,12400,12400,12400,12400,0
20231109,182500,2337482750,12400,12400,12400,12400,0
20231109,182400,2337482750,12400,12400,12400,12400,0
20231109,182300,2337482750,12400,12400,12400,12400,0
20231109,182200,2337482750,12400,12400,12400,12400,0
20231109,182100,2337482750,12400,12400,12400,12400,0
20231109,182000,2337482750,12400,12400,12400,12400,0
20231109,181900,2337482750,12400,12400,12400,12400,0
20231109,181800,2337482750,12400,12400,12400,12400,0
20231109,181700,2337482750,12400,12400,12400,12400,0
20231109,181600,2337482750,12400,12400,12400,12400,0
20231109,181500,2337482750,12400,12400,12400,12400,0
20231109,181400,2337482750,12400,12400,12400,12400,0
20231109,181300,2337482750,12400,12400,12400,12400,0
20231109,181200,2337482750,12400,12400,12400,12400,0
20231109,181100,2337482750,12400,12400,12400,12400,0
20231109,181000,2337482750,12400,12400,12400,12400,0
20231109,180900,2337482750,12400,12400,12400,12400,0
20231109,180800,2337482750,12400,12400,12400,12400,0
20231109,180700,2337482750,12400,12400,12400,12400,0
20231109,180600,2337482750,12400,12400,12400,12400,0
20231109,180500,2337482750,12400,12400,12400,12400,0
20231109,180400,2337482750,12400,12400,12400,12400,0
20231109,180300,2337482750,12400,12400,12400,12400,20341
20231109,180200,2337482750,12400,12400,12400,12400,0
20231109,180100,2337482750,12400,12400,12400,12400,0
20231109,180000,2337482750,12400,12400,12400,12400,0
20231109,175900,2337482750,12400,12400,12400,12400,0
20231109,175800,2337482750,12400,12400,12400,12400,0
20231109,175700,2337482750,12400,12400,12400,12400,0
20231109,175600,2337482750,12400,12400,12400,12400,0
20231109,175500,2337482750,12400,12400,12400,12400,0
20231109,175400,2337482750,12400,12400,12400,12400,0
20231109,175300,2337482750,12400,12400,12400,12400,0
20231109,175200,2337482750,12400,12400,12400,12400,0
20231109,175100,2337482750,12400,12400,12400,12400,0
20231109,175000,2337482750,12400,12400,12400,12400,0
20231109,174900,2337482750,12400,12400,12400,12400,0
20231109,174800,2337482750,12400,12400,12400,12400,0
20231109,174700,2337482750,12400,12400,12400,12400,0
20231109,174600,2337482750,12400,12400,12400,12400,0
20231109,174500,2337482750,12400,12400,12400,12400,0
20231109,174400,2337482750,12400,12400,12400,12400,0
20231109,174300,2337482750,12400,12400,12400,12400,0
20231109,174200,2337482750,12400,12400,12400,12400,0
20231109,174100,2337482750,12400,12400,12400,12400,0
20231109,174000,2337482750,12400,12400,12400,12400,0
20231109,173900,2337482750,12400,12400,12400,12400,0
20231109,173800,2337482750,12400,12400,12400,12400,0
20231109,173700,2337482750,12400,12400,12400,12400,0
20231109,173600,2337482750,12400,12400,12400,12400,0
20231109,173500,2337482750,12400,12400,12400,12400,0
20231109,173400,2337482750,12400,12400,12400,12400,0
20231109,173300,2337482750,12400,12400,12400,12400,20341
20231109,173200,2337482750,12400,12400,12400,12400,0
20231109,173100,2337482750,12400,12400,12400,12400,0
20231109,173000,2337482750,12400,12400,12400,12400,0
20231109,172900,2337482750,12400,12400,12400,12400,0
20231109,172800,2337482750,12400,12400,12400,12400,0
20231109,172700,2337482750,12400,12400,12400,12400,0
20231109,172600,2337482750,12400,12400,12400,12400,0
20231109,172500,2337482750,12400,12400,12400,12400,0
20231109,172400,2337482750,12400,12400,12400,12400,0
20231109,172300,2337482750,12400,12400,12400,12400,0
20231109,172200,2337482750,12400,12400,12400,12400,0
20231109,172100,2337482750,12400,12400,12400,12400,0
20231109,172000,2337482750,12400,12400,12400,12400,0
20231109,171900,2337482750,12400,12400,12400,12400,0
20231109,171800,2337482750,12400,12400,12400,12400,0
20231109,171700,2337482750,12400,12400,12400,12400,0
20231109,171600,2337482750,12400,12400,12400,12400,0
20231109,171500,2337482750,12400,12400,12400,12400,0
20231109,171400,2337482750,12400,12400,12400,12400,0
20231109,171300,2337482750,12400,12400,12400,12400,0
20231109,171200,2337482750,12400,12400,12400,12400,0
20231109,171100,2337482750,12400,12400,12400,12400,0
20231109,171000,2337482750,12400,12400,12400,12400,0
20231109,170900,2337482750,12400,12400,12400,12400,0
20231109,170800,2337482750,12400,12400,12400,12400,0
20231109,170700,2337482750,12400,12400,12400,12400,0
20231109,170600,2337482750,12400,12400,12400,12400,0
20231109,170500,2337482750,12400,12400,12400,12400,0
20231109,170400,2337482750,12400,12400,12400,12400,0
20231109,170300,2337482750,12400,12400,12400,12400,20341
20231109,170200,2337482750,12400,12400,12400,12400,0
20231109,170100,2337482750,12400,12400,12400,12400,0
20231109,170000,2337482750,12400,12400,12400,12400,0
20231109,165900,2337482750,12400,12400,12400,12400,0
20231109,165800,2337482750,12400,12400,12400,12400,0
20231109,165700,2337482750,12400,12400,12400,12400,0
20231109,165600,2337482750,12400,12400,12400,12400,0
20231109,165500,2337482750,12400,12400,12400,12400,0
20231109,165400,2337482750,12400,12400,12400,12400,0
20231109,165300,2337482750,12400,12400,12400,12400,0
20231109,165200,2337482750,12400,12400,12400,12400,0
20231109,165100,2337482750,12400,12400,12400,12400,0
20231109,165000,2337482750,12400,12400,12400,12400,0
20231109,164900,2337482750,12400,12400,12400,12400,0
20231109,164800,2337482750,12400,12400,12400,12400,0
20231109,164700,2337482750,12400,12400,12400,12400,0
20231109,164600,2337482750,12400,12400,12400,12400,0
20231109,164500,2337482750,12400,12400,12400,12400,0
20231109,164400,2337482750,12400,12400,12400,12400,0
20231109,164300,2337482750,12400,12400,12400,12400,0
20231109,164200,2337482750,12400,12400,12400,12400,0
20231109,164100,2337482750,12400,12400,12400,12400,0
20231109,164000,2337482750,12400,12400,12400,12400,0
20231109,163900,2337482750,12400,12400,12400,12400,0
20231109,163800,2337482750,12400,12400,12400,12400,0
20231109,163700,2337482750,12400,12400,12400,12400,0
20231109,163600,2337482750,12400,12400,12400,12400,0
20231109,163500,2337482750,12400,12400,12400,12400,0
20231109,163400,2337482750,12400,12400,12400,12400,0
20231109,163300,2337482750,12400,12400,12400,12400,20341
20231109,163200,2337482750,12400,12400,12400,12400,0
20231109,163100,2337482750,12400,12400,12400,12400,0
20231109,163000,2337482750,12400,12400,12400,12400,0
20231109,162900,2337482750,12400,12400,12400,12400,0
20231109,162800,2337482750,12400,12400,12400,12400,0
20231109,162700,2337482750,12400,12400,12400,12400,0
20231109,162600,2337482750,12400,12400,12400,12400,0
20231109,162500,2337482750,12400,12400,12400,12400,0
20231109,162400,2337482750,12400,12400,12400,12400,0
20231109,162300,2337482750,12400,12400,12400,12400,0
20231109,162200,2337482750,12400,12400,12400,12400,0
20231109,162100,2337482750,12400,12400,12400,12400,0
20231109,162000,2337482750,12400,12400,12400,12400,0
20231109,161900,2337482750,12400,12400,12400,12400,0
20231109,161800,2337482750,12400,12400,12400,12400,0
20231109,161700,2337482750,12400,12400,12400,12400,0
20231109,161600,2337482750,12400,12400,12400,12400,0
20231109,161500,2337482750,12400,12400,12400,12400,0
20231109,161400,2337482750,12400,12400,12400,12400,0
20231109,161300,2337482750,12400,12400,12400,12400,0
20231109,161200,2337482750,12400,12400,12400,12400,0
20231109,161100,2337482750,12400,12400,12400,12400,0
20231109,161000,2337482750,12400,12400,12400,12400,0
20231109,160900,2337482750,12400,12400,12400,12400,0
20231109,160800,2337482750,12400,12400,12400,12400,0
20231109,160700,2337482750,12400,12400,12400,12400,0
20231109,160600,2337482750,12400,12400,12400,12400,0
20231109,160500,2337482750,12400,12400,12400,12400,0
20231109,160400,2337482750,12400,12400,12400,12400,0
20231109,160300,2337482750,12400,12400,12400,12400,20341
20231109,160200,2337482750,12400,12400,12400,12400,0
20231109,160100,2337482750,12400,12400,12400,12400,0
20231109,160000,2337482750,12400,12400,12400,12400,0
20231109,155900,2337482750,12400,12400,12400,12400,0
20231109,155800,2337482750,12400,12400,12400,12400,0
20231109,155700,2337482750,12400,12400,12400,12400,0
20231109,155600,2337482750,12400,12400,12400,12400,0
20231109,155500,2337482750,12400,12400,12400,12400,0
20231109,155400,2337482750,12400,12400,12400,12400,0
20231109,155300,2337482750,12400,12400,12400,12400,0
20231109,155200,2337482750,12400,12400,12400,12400,0
20231109,155100,2337482750,12400,12400,12400,12400,0
20231109,155000,2337482750,12400,12400,12400,12400,0
20231109,154900,2337482750,12400,12400,12400,12400,0
20231109,154800,2337482750,12400,12400,12400,12400,0
20231109,154700,2337482750,12400,12400,12400,12400,0
20231109,154600,2337482750,12400,12400,12400,12400,0
20231109,154500,2337482750,12400,12400,12400,12400,0
20231109,154400,2337482750,12400,12400,12400,12400,0
20231109,154300,2337482750,12400,12400,12400,12400,0
20231109,154200,2337482750,12400,12400,12400,12400,0
20231109,154100,2337482750,12400,12400,12400,12400,0
20231109,154000,2337482750,12400,12400,12400,12400,0
20231109,153900,2337482750,12400,12400,12400,12400,0
20231109,153800,2337482750,12400,12400,12400,12400,0
20231109,153700,2337482750,12400,12400,12400,12400,0
20231109,153600,2337482750,12400,12400,12400,12400,0
20231109,153500,2337482750,12400,12400,12400,12400,0
20231109,153400,2337482750,12400,12400,12400,12400,0
20231109,153300,2337482750,12400,12400,12400,12400,20341
20231109,153200,2337482750,12400,12400,12400,12400,0
20231109,153100,2337482750,12400,12400,12400,12400,0
20231109,153000,2337482750,12400,12400,12400,12400,20341
20231109,152900,2085254350,12420,12420,12420,12420,0
20231109,152800,2085254350,12420,12420,12420,12420,0
20231109,152700,2085254350,12420,12420,12420,12420,0
20231109,152600,2085254350,12420,12420,12420,12420,0
20231109,152500,2085254350,12420,12420,12420,12420,0
20231109,152400,2085254350,12420,12420,12420,12420,0
20231109,152300,2085254350,12420,12420,12420,12420,0
20231109,152200,2085254350,12420,12420,12420,12420,0
20231109,152100,2085254350,12420,12420,12420,12420,0
20231109,152000,2085254350,12420,12420,12420,12420,0
20231109,151900,2085254350,12420,12420,12420,12400,281
20231109,151800,2081769190,12420,12400,12430,12400,1682
20231109,151700,2060895260,12430,12470,12480,12350,7340
20231109,151600,1969769140,12470,12470,12470,12470,48
20231109,151500,1969170580,12460,12470,12470,12420,343
20231109,151400,1964894150,12470,12470,12470,12460,427
20231109,151300,1959570400,12460,12460,12470,12460,324
20231109,151200,1955530470,12460,12420,12460,12420,1030
20231109,151100,1942704850,12420,12410,12420,12410,835
20231109,151000,1932342390,12410,12460,12460,12410,638
20231109,150900,1924424120,12460,12460,12460,12430,697
20231109,150800,1915751530,12470,12470,12470,12470,70
20231109,150700,1914878630,12470,12450,12470,12420,177
20231109,150600,1912676460,12450,12440,12450,12440,95
20231109,150500,1911493930,12450,12450,12450,12440,180
20231109,150400,1909253170,12440,12410,12440,12400,1490
20231109,150300,1890745590,12400,12400,12400,12400,0
20231109,150200,1890745590,12400,12410,12410,12400,751
20231109,150100,1881430530,12410,12410,12420,12410,237
20231109,150000,1878489340,12410,12420,12420,12410,163
20231109,145900,1876465120,12420,12430,12430,12420,54
20231109,145800,1875794100,12430,12430,12430,12430,124
20231109,145700,1874252780,12420,12410,12420,12410,108
20231109,145600,1872912080,12410,12410,12410,12410,83
20231109,145500,1871882050,12410,12410,12410,12410,428
20231109,145400,1866570570,12400,12400,12400,12400,0
20231109,145300,1866570570,12400,12420,12420,12400,554
20231109,145200,1859694810,12420,12420,12420,12420,96
20231109,145100,1858502490,12420,12420,12420,12410,113
20231109,145000,1857099170,12410,12430,12430,12410,556
20231109,144900,1850188290,12410,12410,12410,12410,189
20231109,144800,1847842800,12440,12440,12440,12440,0
20231109,144700,1847842800,12440,12440,12440,12440,129
20231109,144600,1846238040,12440,12420,12440,12420,21
20231109,144500,1845976820,12430,12430,12430,12430,0
20231109,144400,1845976820,12430,12460,12460,12410,1888
20231109,144300,1822520970,12480,12430,12480,12430,384
20231109,144200,1817735090,12420,12420,12420,12420,74
20231109,144100,1816816010,12420,12430,12430,12410,1593
20231109,144000,1797021650,12430,12440,12440,12430,142
20231109,143900,1795255440,12450,12440,12450,12440,598
20231109,143800,1787816310,12440,12440,12440,12430,130
20231109,143700,1786199190,12440,12440,12440,12440,3
20231109,143600,1786161870,12430,12440,12440,12430,271
20231109,143500,1782790700,12440,12440,12440,12440,35
20231109,143400,1782355300,12440,12440,12440,12440,0
20231109,143300,1782355300,12440,12440,12440,12440,0
20231109,143200,1782355300,12440,12450,12450,12440,250
20231109,143100,1779243000,12450,12450,12450,12450,20
20231109,143000,1778994000,12460,12460,12460,12460,1
20231109,142900,1778981540,12430,12430,12430,12430,0
20231109,142800,1778981540,12430,12440,12440,12430,2111
20231109,142700,1752738290,12440,12440,12450,12440,1216
20231109,142600,1737610630,12440,12440,12440,12440,475
20231109,142500,1731701630,12440,12450,12450,12440,101
20231109,142400,1730444190,12450,12450,12450,12450,0
20231109,142300,1730444190,12450,12440,12450,12440,140
20231109,142200,1728701290,12440,12440,12440,12440,222
20231109,142100,1725939610,12440,12460,12460,12440,790
20231109,142000,1716103170,12460,12460,12470,12460,791
20231109,141900,1706247210,12460,12460,12460,12460,0
20231109,141800,1706247210,12460,12480,12480,12460,816
20231109,141700,1696074440,12480,12480,12480,12480,200
20231109,141600,1693578440,12480,12460,12480,12460,72
20231109,141500,1692680280,12480,12470,12480,12470,1636
20231109,141400,1672266780,12460,12470,12470,12460,264
20231109,141300,1668974870,12470,12480,12480,12470,209
20231109,141200,1666366830,12480,12500,12500,12480,1456
20231109,141100,1648178560,12490,12500,12500,12490,223
20231109,141000,1645391560,12500,12500,12500,12500,394
20231109,140900,1640466560,12510,12470,12510,12470,3153
20231109,140800,1601060500,12460,12470,12470,12460,344
20231109,140700,1596772740,12480,12400,12480,12400,8027
20231109,140600,1497084010,12400,12400,12400,12400,12
20231109,140500,1496935210,12390,12390,12390,12390,3
20231109,140400,1496898040,12390,12390,12390,12390,201
20231109,140300,1494407650,12390,12390,12390,12390,270
20231109,140200,1491062350,12400,12390,12400,12390,1185
20231109,140100,1476377850,12400,12410,12410,12400,4309
20231109,140000,1422945440,12410,12420,12420,12410,885
20231109,135900,1411956380,12420,12420,12420,12420,123
20231109,135800,1410428720,12430,12430,12430,12430,81
20231109,135700,1409421890,12420,12420,12420,12420,9
20231109,135600,1409310110,12430,12410,12430,12410,482
20231109,135500,1403323550,12410,12410,12410,12410,112
20231109,135400,1401933630,12420,12410,12420,12410,301
20231109,135300,1398197920,12410,12420,12420,12410,124
20231109,135200,1396658950,12420,12420,12420,12420,134
20231109,135100,1394994670,12420,12420,12420,12420,1
20231109,135000,1394982250,12420,12420,12420,12420,92
20231109,134900,1393839610,12410,12410,12410,12410,0
20231109,134800,1393839610,12410,12410,12410,12410,0
20231109,134700,1393839610,12410,12410,12410,12410,103
20231109,134600,1392561380,12410,12410,12410,12410,135
20231109,134500,1390886030,12410,12410,12410,12410,202
20231109,134400,1388379210,12410,12420,12420,12410,873
20231109,134300,1377543360,12410,12420,12420,12410,2034
20231109,134200,1352293040,12420,12420,12420,12420,516
20231109,134100,1345884320,12420,12430,12430,12420,209
20231109,134000,1343286550,12450,12450,12450,12450,0
20231109,133900,1343286550,12450,12440,12450,12440,64
20231109,133800,1342489850,12440,12430,12440,12420,1109
20231109,133700,1328710710,12450,12430,12450,12430,487
20231109,133600,1322655660,12450,12440,12450,12430,655
20231109,133500,1314510740,12430,12430,12430,12430,0
20231109,133400,1314510740,12430,12450,12450,12430,263
20231109,133300,1311238490,12450,12450,12450,12440,68
20231109,133200,1310392390,12450,12450,12450,12450,108
20231109,133100,1309047790,12450,12450,12460,12450,1067
20231109,133000,1295763580,12450,12460,12460,12450,640
20231109,132900,1287789450,12460,12470,12470,12460,176
20231109,132800,1285594910,12470,12470,12470,12470,194
20231109,132700,1283175730,12460,12460,12460,12460,0
20231109,132600,1283175730,12460,12460,12460,12460,0
20231109,132500,1283175730,12460,12470,12470,12460,345
20231109,132400,1278873780,12480,12480,12480,12480,6
20231109,132300,1278798900,12480,12500,12500,12480,186
20231109,132200,1276476660,12500,12500,12500,12500,10
20231109,132100,1276351660,12500,12500,12530,12500,5294
20231109,132000,1210166050,12490,12470,12490,12460,580
20231109,131900,1202929970,12470,12470,12470,12470,5
20231109,131800,1202867620,12470,12470,12470,12470,119
20231109,131700,1201383690,12470,12480,12480,12470,85
20231109,131600,1200322990,12480,12480,12480,12480,0
20231109,131500,1200322990,12480,12480,12480,12480,119
20231109,131400,1198837870,12470,12470,12470,12470,226
20231109,131300,1196019650,12470,12490,12490,12470,411
20231109,131200,1190888120,12480,12470,12480,12470,93
20231109,131100,1189728120,12480,12480,12480,12480,23
20231109,131000,1189441080,12480,12480,12480,12480,0
20231109,130900,1189441080,12480,12480,12480,12480,1
20231109,130800,1189428600,12470,12470,12470,12470,0
20231109,130700,1189428600,12470,12470,12470,12470,0
20231109,130600,1189428600,12470,12470,12470,12470,0
20231109,130500,1189428600,12470,12470,12470,12470,11
20231109,130400,1189291430,12460,12460,12460,12460,10
20231109,130300,1189166830,12470,12470,12470,12470,30
20231109,130200,1188792730,12460,12460,12460,12460,0
20231109,130100,1188792730,12460,12460,12460,12460,82
20231109,130000,1187771010,12470,12470,12470,12470,1
20231109,125900,1187758540,12470,12470,12470,12470,30
20231109,125800,1187384440,12460,12470,12470,12460,120
20231109,125700,1185889190,12470,12470,12470,12470,2
20231109,125600,1185864250,12460,12470,12470,12460,145
20231109,125500,1184057540,12470,12470,12470,12470,0
20231109,125400,1184057540,12470,12470,12470,12470,35
20231109,125300,1183621090,12470,12480,12480,12470,125
20231109,125200,1182062320,12490,12480,12490,12480,6
20231109,125100,1181987430,12490,12490,12490,12490,325
20231109,125000,1177928180,12490,12490,12490,12490,0
20231109,124900,1177928180,12490,12480,12490,12480,38
20231109,124800,1177453880,12460,12460,12460,12460,0
20231109,124700,1177453880,12460,12460,12460,12460,160
20231109,124600,1175460280,12460,12470,12470,12460,265
20231109,124500,1172158280,12460,12470,12470,12460,50
20231109,124400,1171535120,12470,12470,12470,12470,90
20231109,124300,1170412820,12470,12460,12470,12460,31
20231109,124200,1170026260,12460,12460,12460,12460,25
20231109,124100,1169714760,12480,12490,12490,12460,694
20231109,124000,1161058950,12490,12490,12500,12490,440
20231109,123900,1155560350,12480,12480,12480,12480,150
20231109,123800,1153688350,12500,12500,12500,12500,0
20231109,123700,1153688350,12500,12500,12500,12500,0
20231109,123600,1153688350,12500,12480,12500,12480,371
20231109,123500,1149051990,12480,12480,12480,12480,0
20231109,123400,1149051990,12480,12480,12480,12480,25
20231109,123300,1148739990,12480,12480,12480,12480,12
20231109,123200,1148590230,12480,12480,12480,12480,3
20231109,123100,1148552790,12470,12470,12470,12470,762
20231109,123000,1139050650,12480,12480,12480,12470,275
20231109,122900,1135620390,12490,12490,12490,12490,4
20231109,122800,1135570430,12480,12480,12480,12480,211
20231109,122700,1132937150,12480,12480,12480,12480,295
20231109,122600,1129255550,12490,12490,12490,12490,214
20231109,122500,1126582690,12500,12500,12500,12500,1
20231109,122400,1126570190,12500,12500,12500,12500,76
20231109,122300,1125620190,12490,12490,12490,12490,57
20231109,122200,1124908260,12490,12490,12490,12490,0
20231109,122100,1124908260,12490,12490,12490,12490,0
20231109,122000,1124908260,12490,12490,12490,12490,0
20231109,121900,1124908260,12490,12490,12490,12490,2
20231109,121800,1124883280,12500,12500,12500,12500,0
20231109,121700,1124883280,12500,12480,12500,12480,125
20231109,121600,1123322040,12490,12490,12490,12490,10
20231109,121500,1123197140,12480,12480,12480,12480,0
20231109,121400,1123197140,12480,12480,12480,12480,0
20231109,121300,1123197140,12480,12490,12490,12480,6
20231109,121200,1123122230,12480,12480,12480,12480,0
20231109,121100,1123122230,12480,12500,12500,12480,486
20231109,121000,1117053430,12490,12480,12500,12480,38
20231109,120900,1116578630,12480,12480,12480,12470,285
20231109,120800,1113022330,12480,12480,12480,12470,269
20231109,120700,1109665710,12470,12480,12480,12470,419
20231109,120600,1104438950,12490,12490,12490,12490,0
20231109,120500,1104438950,12490,12490,12490,12480,1025
20231109,120400,1091643450,12500,12490,12500,12490,57
20231109,120300,1090931000,12500,12500,12500,12490,123
20231109,120200,1089394480,12490,12490,12490,12490,172
20231109,120100,1087246200,12500,12500,12500,12500,0
20231109,120000,1087246200,12500,12500,12500,12500,10
20231109,115900,1087121200,12510,12510,12510,12510,0
20231109,115800,1087121200,12510,12500,12510,12500,767
20231109,115700,1077533220,12500,12500,12500,12500,26
20231109,115600,1077208220,12490,12490,12490,12490,361
20231109,115500,1072699330,12490,12490,12490,12490,1
20231109,115400,1072686840,12500,12500,12500,12500,0
20231109,115300,1072686840,12500,12500,12500,12500,30
20231109,115200,1072311840,12500,12500,12500,12500,0
20231109,115100,1072311840,12500,12500,12500,12500,345
20231109,115000,1067999340,12500,12500,12500,12500,0
20231109,114900,1067999340,12500,12500,12500,12500,0
20231109,114800,1067999340,12500,12490,12500,12490,26
20231109,114700,1067674370,12500,12500,12500,12500,0
20231109,114600,1067674370,12500,12510,12510,12490,64
20231109,114500,1066874140,12510,12510,12510,12510,0
20231109,114400,1066874140,12510,12510,12510,12510,0
20231109,114300,1066874140,12510,12530,12530,12510,841
20231109,114200,1056345130,12530,12530,12530,12530,50
20231109,114100,1055718630,12520,12520,12520,12520,0
20231109,114000,1055718630,12520,12530,12530,12520,109
20231109,113900,1054352910,12530,12530,12530,12530,0
20231109,113800,1054352910,12530,12530,12530,12530,0
20231109,113700,1054352910,12530,12540,12540,12530,21
20231109,113600,1054089670,12540,12550,12550,12540,617
20231109,113500,1046351590,12550,12550,12550,12550,0
20231109,113400,1046351590,12550,12560,12560,12550,387
20231109,113300,1041492360,12550,12530,12550,12530,170
20231109,113200,1039360740,12530,12520,12530,12520,72
20231109,113100,1038459040,12520,12500,12520,12490,648
20231109,113000,1030356270,12500,12500,12500,12500,20
20231109,112900,1030106270,12500,12500,12500,12500,4
20231109,112800,1030056270,12500,12500,12500,12500,291
20231109,112700,1026418770,12500,12500,12500,12500,21
20231109,112600,1026156270,12500,12500,12500,12500,155
20231109,112500,1024218770,12510,12510,12510,12510,0
20231109,112400,1024218770,12510,12500,12510,12500,68
20231109,112300,1023368560,12500,12510,12510,12500,169
20231109,112200,1021254640,12510,12500,12520,12480,1722
20231109,112100,999738540,12510,12510,12510,12510,0
20231109,112000,999738540,12510,12510,12510,12500,32
20231109,111900,999338400,12520,12510,12520,12510,71
20231109,111800,998450020,12510,12500,12510,12500,270
20231109,111700,995074620,12510,12500,12510,12490,118
20231109,111600,993599910,12520,12510,12520,12510,84
20231109,111500,992548650,12510,12510,12510,12510,56
20231109,111400,991848090,12510,12510,12510,12510,240
20231109,111300,988845690,12510,12500,12510,12500,87
20231109,111200,987757830,12500,12500,12500,12500,733
20231109,111100,978595330,12500,12490,12500,12490,1037
20231109,111000,965642920,12500,12500,12500,12500,0
20231109,110900,965642920,12500,12500,12500,12500,131
20231109,110800,964005420,12490,12490,12490,12490,5
20231109,110700,963942970,12490,12490,12490,12490,5
20231109,110600,963880520,12490,12490,12490,12490,0
20231109,110500,963880520,12490,12490,12500,12480,812
20231109,110400,953742710,12490,12500,12500,12490,175
20231109,110300,951555230,12500,12500,12500,12500,491
20231109,110200,945417730,12490,12490,12490,12490,1
20231109,110100,945405240,12470,12480,12480,12470,137
20231109,110000,943695490,12480,12470,12480,12470,34
20231109,105900,943271370,12470,12470,12470,12470,250
20231109,105800,940153870,12480,12480,12480,12480,398
20231109,105700,935186830,12490,12500,12500,12490,419
20231109,105600,929950920,12510,12510,12510,12510,0
20231109,105500,929950920,12510,12510,12510,12510,100
20231109,105400,928699920,12500,12510,12520,12500,445
20231109,105300,923133300,12520,12550,12550,12520,1980
20231109,105200,898310520,12550,12550,12550,12550,324
20231109,105100,894244320,12550,12550,12550,12550,492
20231109,105000,888069720,12550,12550,12550,12550,5
20231109,104900,888006970,12550,12550,12550,12550,0
20231109,104800,888006970,12550,12540,12550,12540,416
20231109,104700,882788840,12530,12530,12530,12520,710
20231109,104600,873897440,12530,12550,12550,12530,1239
20231109,104500,858352730,12550,12550,12550,12550,103
20231109,104400,857060080,12550,12550,12550,12550,0
20231109,104300,857060080,12550,12550,12550,12550,126
20231109,104200,855478780,12540,12540,12540,12540,60
20231109,104100,854726380,12540,12540,12540,12540,0
20231109,104000,854726380,12540,12550,12550,12540,419
20231109,103900,849469010,12560,12560,12560,12560,2
20231109,103800,849443890,12560,12560,12560,12560,1
20231109,103700,849431330,12550,12550,12550,12550,72
20231109,103600,848527730,12540,12580,12580,12540,501
20231109,103500,842233560,12590,12590,12590,12590,5
20231109,103400,842170610,12590,12560,12590,12560,1726
20231109,103300,820468070,12560,12560,12570,12560,99
20231109,103200,819224530,12560,12560,12560,12560,30
20231109,103100,818847730,12570,12560,12570,12560,50
20231109,103000,818219620,12560,12570,12570,12540,904
20231109,102900,806866440,12570,12570,12570,12570,35
20231109,102800,806426490,12570,12570,12570,12570,61
20231109,102700,805659720,12570,12550,12570,12550,503
20231109,102600,799339920,12560,12560,12560,12550,24
20231109,102500,799038500,12570,12570,12570,12570,0
20231109,102400,799038500,12570,12570,12570,12570,0
20231109,102300,799038500,12570,12560,12570,12560,145
20231109,102200,797217290,12570,12570,12570,12570,134
20231109,102100,795532910,12580,12580,12580,12580,0
20231109,102000,795532910,12580,12580,12580,12580,1
20231109,101900,795520330,12580,12570,12580,12560,453
20231109,101800,789829620,12580,12590,12590,12550,111
20231109,101700,788433630,12590,12560,12590,12560,5408
20231109,101600,720353360,12560,12510,12560,12510,2180
20231109,101500,693050770,12510,12500,12510,12500,169
20231109,101400,690938260,12500,12470,12500,12470,1431
20231109,101300,673067440,12490,12470,12500,12470,4312
20231109,101200,619207960,12490,12510,12510,12490,1082
20231109,101100,605677580,12520,12520,12520,12520,699
20231109,101000,596926100,12510,12460,12510,12460,464
20231109,100900,591129910,12460,12460,12460,12460,0
20231109,100800,591129910,12460,12500,12500,12460,790
20231109,100700,581264590,12500,12500,12500,12500,86
20231109,100600,580189590,12500,12450,12500,12450,376
20231109,100500,575493990,12440,12490,12490,12430,730
20231109,100400,566407010,12490,12500,12500,12490,813
20231109,100300,556252490,12500,12500,12500,12500,62
20231109,100200,555477490,12520,12510,12530,12510,438
20231109,100100,549996640,12500,12460,12500,12460,855
20231109,100000,539324020,12450,12460,12470,12450,600
20231109,095900,531849890,12450,12460,12460,12450,196
20231109,095800,529408730,12460,12460,12470,12460,203
20231109,095700,526879340,12470,12460,12470,12450,239
20231109,095600,523901970,12460,12460,12460,12460,202
20231109,095500,521385050,12460,12460,12460,12460,200
20231109,095400,518893050,12470,12490,12490,12460,262
20231109,095300,515624990,12490,12450,12490,12410,6262
20231109,095200,437767290,12450,12460,12460,12450,10
20231109,095100,437642710,12450,12490,12490,12450,749
20231109,095000,428303660,12480,12490,12490,12470,177
20231109,094900,426095720,12490,12490,12490,12490,22
20231109,094800,425820940,12490,12470,12510,12470,659
20231109,094700,417582530,12470,12460,12470,12460,116
20231109,094600,416136670,12460,12480,12480,12460,502
20231109,094500,409872340,12480,12490,12490,12480,75
20231109,094400,408935890,12490,12510,12510,12490,380
20231109,094300,404182640,12510,12530,12530,12510,93
20231109,094200,403018810,12500,12530,12540,12500,249
20231109,094100,399899700,12530,12520,12530,12520,507
20231109,094000,393547830,12520,12490,12520,12480,1600
20231109,093900,373571680,12490,12490,12490,12490,1
20231109,093800,373559190,12500,12500,12500,12500,1
20231109,093700,373546690,12500,12500,12500,12500,30
20231109,093600,373171690,12500,12510,12510,12480,125
20231109,093500,371609880,12500,12490,12530,12480,1047
20231109,093400,358513410,12490,12500,12500,12490,56
20231109,093300,357813860,12480,12510,12520,12480,195
20231109,093200,355376330,12530,12530,12540,12510,113
20231109,093100,353960410,12530,12500,12540,12490,114
20231109,093000,352535170,12500,12490,12500,12480,146
20231109,092900,350711450,12480,12490,12490,12480,310
20231109,092800,346841600,12490,12500,12500,12490,292
20231109,092700,343192550,12510,12550,12550,12500,308
20231109,092600,339338660,12550,12570,12570,12550,27
20231109,092500,338999710,12570,12580,12580,12550,272
20231109,092400,335578950,12570,12520,12570,12520,589
20231109,092300,328197830,12510,12510,12510,12510,1
20231109,092200,328185320,12510,12490,12510,12490,141
20231109,092100,326422390,12490,12520,12520,12490,218
20231109,092000,323696130,12520,12500,12520,12500,1037
20231109,091900,310721630,12480,12550,12550,12480,1668
20231109,091800,289858640,12550,12540,12560,12540,637
20231109,091700,281866930,12540,12540,12580,12530,1195
20231109,091600,266852760,12540,12500,12540,12500,588
20231109,091500,259501620,12450,12430,12470,12430,461
20231109,091400,253764450,12430,12440,12450,12420,1088
20231109,091300,240240500,12430,12440,12450,12420,960
20231109,091200,228311510,12440,12440,12440,12420,946
20231109,091100,216550470,12440,12450,12460,12440,1485
20231109,091000,198070170,12450,12470,12500,12440,2298
20231109,090900,169436020,12470,12530,12530,12470,2251
20231109,090800,141277540,12560,12530,12580,12520,787
20231109,090700,131415640,12580,12500,12580,12500,404
20231109,090600,126344450,12510,12510,12580,12500,650
20231109,090500,118209520,12500,12510,12520,12500,1631
20231109,090400,97807420,12510,12530,12530,12500,1325
20231109,090300,81216110,12540,12650,12650,12530,2252
20231109,090200,52907680,12610,12620,12660,12610,626
20231109,090100,45005800,12610,12620,12650,12520,1795
20231109,090000,22374820,12620,12600,12670,12570,1523