stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191100,853655340,3340,3340,3340,3340,3214
20231107,191000,853655340,3340,3340,3340,3340,0
20231107,190900,853655340,3340,3340,3340,3340,0
20231107,190800,853655340,3340,3340,3340,3340,0
20231107,190700,853655340,3340,3340,3340,3340,0
20231107,190600,853655340,3340,3340,3340,3340,0
20231107,190500,853655340,3340,3340,3340,3340,0
20231107,190400,853655340,3340,3340,3340,3340,0
20231107,190300,853655340,3340,3340,3340,3340,0
20231107,190200,853655340,3340,3340,3340,3340,0
20231107,190100,853655340,3340,3340,3340,3340,0
20231107,190000,853655340,3340,3340,3340,3340,0
20231107,185900,853655340,3340,3340,3340,3340,0
20231107,185800,853655340,3340,3340,3340,3340,0
20231107,185700,853655340,3340,3340,3340,3340,0
20231107,185600,853655340,3340,3340,3340,3340,0
20231107,185500,853655340,3340,3340,3340,3340,0
20231107,185400,853655340,3340,3340,3340,3340,0
20231107,185300,853655340,3340,3340,3340,3340,0
20231107,185200,853655340,3340,3340,3340,3340,0
20231107,185100,853655340,3340,3340,3340,3340,0
20231107,185000,853655340,3340,3340,3340,3340,0
20231107,184900,853655340,3340,3340,3340,3340,0
20231107,184800,853655340,3340,3340,3340,3340,0
20231107,184700,853655340,3340,3340,3340,3340,0
20231107,184600,853655340,3340,3340,3340,3340,0
20231107,184500,853655340,3340,3340,3340,3340,0
20231107,184400,853655340,3340,3340,3340,3340,0
20231107,184300,853655340,3340,3340,3340,3340,0
20231107,184200,853655340,3340,3340,3340,3340,0
20231107,184100,853655340,3340,3340,3340,3340,3214
20231107,184000,853655340,3340,3340,3340,3340,0
20231107,183900,853655340,3340,3340,3340,3340,0
20231107,183800,853655340,3340,3340,3340,3340,0
20231107,183700,853655340,3340,3340,3340,3340,0
20231107,183600,853655340,3340,3340,3340,3340,0
20231107,183500,853655340,3340,3340,3340,3340,0
20231107,183400,853655340,3340,3340,3340,3340,0
20231107,183300,853655340,3340,3340,3340,3340,0
20231107,183200,853655340,3340,3340,3340,3340,0
20231107,183100,853655340,3340,3340,3340,3340,0
20231107,183000,853655340,3340,3340,3340,3340,0
20231107,182900,853655340,3340,3340,3340,3340,0
20231107,182800,853655340,3340,3340,3340,3340,0
20231107,182700,853655340,3340,3340,3340,3340,0
20231107,182600,853655340,3340,3340,3340,3340,0
20231107,182500,853655340,3340,3340,3340,3340,0
20231107,182400,853655340,3340,3340,3340,3340,0
20231107,182300,853655340,3340,3340,3340,3340,0
20231107,182200,853655340,3340,3340,3340,3340,0
20231107,182100,853655340,3340,3340,3340,3340,0
20231107,182000,853655340,3340,3340,3340,3340,0
20231107,181900,853655340,3340,3340,3340,3340,0
20231107,181800,853655340,3340,3340,3340,3340,0
20231107,181700,853655340,3340,3340,3340,3340,0
20231107,181600,853655340,3340,3340,3340,3340,0
20231107,181500,853655340,3340,3340,3340,3340,0
20231107,181400,853655340,3340,3340,3340,3340,0
20231107,181300,853655340,3340,3340,3340,3340,0
20231107,181200,853655340,3340,3340,3340,3340,0
20231107,181100,853655340,3340,3340,3340,3340,3214
20231107,181000,853655340,3340,3340,3340,3340,0
20231107,180900,853655340,3340,3340,3340,3340,0
20231107,180800,853655340,3340,3340,3340,3340,0
20231107,180700,853655340,3340,3340,3340,3340,0
20231107,180600,853655340,3340,3340,3340,3340,0
20231107,180500,853655340,3340,3340,3340,3340,0
20231107,180400,853655340,3340,3340,3340,3340,0
20231107,180300,853655340,3340,3340,3340,3340,0
20231107,180200,853655340,3340,3340,3340,3340,0
20231107,180100,853655340,3340,3340,3340,3340,0
20231107,180000,853655340,3340,3340,3340,3340,0
20231107,175900,853655340,3340,3340,3340,3340,0
20231107,175800,853655340,3340,3340,3340,3340,0
20231107,175700,853655340,3340,3340,3340,3340,0
20231107,175600,853655340,3340,3340,3340,3340,0
20231107,175500,853655340,3340,3340,3340,3340,0
20231107,175400,853655340,3340,3340,3340,3340,0
20231107,175300,853655340,3340,3340,3340,3340,0
20231107,175200,853655340,3340,3340,3340,3340,0
20231107,175100,853655340,3340,3340,3340,3340,0
20231107,175000,853655340,3340,3340,3340,3340,0
20231107,174900,853655340,3340,3340,3340,3340,0
20231107,174800,853655340,3340,3340,3340,3340,0
20231107,174700,853655340,3340,3340,3340,3340,0
20231107,174600,853655340,3340,3340,3340,3340,0
20231107,174500,853655340,3340,3340,3340,3340,0
20231107,174400,853655340,3340,3340,3340,3340,0
20231107,174300,853655340,3340,3340,3340,3340,0
20231107,174200,853655340,3340,3340,3340,3340,0
20231107,174100,853655340,3340,3340,3340,3340,3214
20231107,174000,853655340,3340,3340,3340,3340,0
20231107,173900,853655340,3340,3340,3340,3340,0
20231107,173800,853655340,3340,3340,3340,3340,0
20231107,173700,853655340,3340,3340,3340,3340,0
20231107,173600,853655340,3340,3340,3340,3340,0
20231107,173500,853655340,3340,3340,3340,3340,0
20231107,173400,853655340,3340,3340,3340,3340,0
20231107,173300,853655340,3340,3340,3340,3340,0
20231107,173200,853655340,3340,3340,3340,3340,0
20231107,173100,853655340,3340,3340,3340,3340,0
20231107,173000,853655340,3340,3340,3340,3340,0
20231107,172900,853655340,3340,3340,3340,3340,0
20231107,172800,853655340,3340,3340,3340,3340,0
20231107,172700,853655340,3340,3340,3340,3340,0
20231107,172600,853655340,3340,3340,3340,3340,0
20231107,172500,853655340,3340,3340,3340,3340,0
20231107,172400,853655340,3340,3340,3340,3340,0
20231107,172300,853655340,3340,3340,3340,3340,0
20231107,172200,853655340,3340,3340,3340,3340,0
20231107,172100,853655340,3340,3340,3340,3340,0
20231107,172000,853655340,3340,3340,3340,3340,0
20231107,171900,853655340,3340,3340,3340,3340,0
20231107,171800,853655340,3340,3340,3340,3340,0
20231107,171700,853655340,3340,3340,3340,3340,0
20231107,171600,853655340,3340,3340,3340,3340,0
20231107,171500,853655340,3340,3340,3340,3340,0
20231107,171400,853655340,3340,3340,3340,3340,0
20231107,171300,853655340,3340,3340,3340,3340,0
20231107,171200,853655340,3340,3340,3340,3340,0
20231107,171100,853655340,3340,3340,3340,3340,3214
20231107,171000,853655340,3340,3340,3340,3340,0
20231107,170900,853655340,3340,3340,3340,3340,0
20231107,170800,853655340,3340,3340,3340,3340,0
20231107,170700,853655340,3340,3340,3340,3340,0
20231107,170600,853655340,3340,3340,3340,3340,0
20231107,170500,853655340,3340,3340,3340,3340,0
20231107,170400,853655340,3340,3340,3340,3340,0
20231107,170300,853655340,3340,3340,3340,3340,0
20231107,170200,853655340,3340,3340,3340,3340,0
20231107,170100,853655340,3340,3340,3340,3340,0
20231107,170000,853655340,3340,3340,3340,3340,0
20231107,165900,853655340,3340,3340,3340,3340,0
20231107,165800,853655340,3340,3340,3340,3340,0
20231107,165700,853655340,3340,3340,3340,3340,0
20231107,165600,853655340,3340,3340,3340,3340,0
20231107,165500,853655340,3340,3340,3340,3340,0
20231107,165400,853655340,3340,3340,3340,3340,0
20231107,165300,853655340,3340,3340,3340,3340,0
20231107,165200,853655340,3340,3340,3340,3340,0
20231107,165100,853655340,3340,3340,3340,3340,0
20231107,165000,853655340,3340,3340,3340,3340,0
20231107,164900,853655340,3340,3340,3340,3340,0
20231107,164800,853655340,3340,3340,3340,3340,0
20231107,164700,853655340,3340,3340,3340,3340,0
20231107,164600,853655340,3340,3340,3340,3340,0
20231107,164500,853655340,3340,3340,3340,3340,0
20231107,164400,853655340,3340,3340,3340,3340,0
20231107,164300,853655340,3340,3340,3340,3340,0
20231107,164200,853655340,3340,3340,3340,3340,0
20231107,164100,853655340,3340,3340,3340,3340,3214
20231107,164000,853655340,3340,3340,3340,3340,0
20231107,163900,853655340,3340,3340,3340,3340,0
20231107,163800,853655340,3340,3340,3340,3340,0
20231107,163700,853655340,3340,3340,3340,3340,0
20231107,163600,853655340,3340,3340,3340,3340,0
20231107,163500,853655340,3340,3340,3340,3340,0
20231107,163400,853655340,3340,3340,3340,3340,0
20231107,163300,853655340,3340,3340,3340,3340,0
20231107,163200,853655340,3340,3340,3340,3340,0
20231107,163100,853655340,3340,3340,3340,3340,0
20231107,163000,853655340,3340,3340,3340,3340,0
20231107,162900,853655340,3340,3340,3340,3340,0
20231107,162800,853655340,3340,3340,3340,3340,0
20231107,162700,853655340,3340,3340,3340,3340,0
20231107,162600,853655340,3340,3340,3340,3340,0
20231107,162500,853655340,3340,3340,3340,3340,0
20231107,162400,853655340,3340,3340,3340,3340,0
20231107,162300,853655340,3340,3340,3340,3340,0
20231107,162200,853655340,3340,3340,3340,3340,0
20231107,162100,853655340,3340,3340,3340,3340,0
20231107,162000,853655340,3340,3340,3340,3340,0
20231107,161900,853655340,3340,3340,3340,3340,0
20231107,161800,853655340,3340,3340,3340,3340,0
20231107,161700,853655340,3340,3340,3340,3340,0
20231107,161600,853655340,3340,3340,3340,3340,0
20231107,161500,853655340,3340,3340,3340,3340,0
20231107,161400,853655340,3340,3340,3340,3340,0
20231107,161300,853655340,3340,3340,3340,3340,0
20231107,161200,853655340,3340,3340,3340,3340,0
20231107,161100,853655340,3340,3340,3340,3340,3214
20231107,161000,853655340,3340,3340,3340,3340,0
20231107,160900,853655340,3340,3340,3340,3340,0
20231107,160800,853655340,3340,3340,3340,3340,0
20231107,160700,853655340,3340,3340,3340,3340,0
20231107,160600,853655340,3340,3340,3340,3340,0
20231107,160500,853655340,3340,3340,3340,3340,0
20231107,160400,853655340,3340,3340,3340,3340,0
20231107,160300,853655340,3340,3340,3340,3340,0
20231107,160200,853655340,3340,3340,3340,3340,0
20231107,160100,853655340,3340,3340,3340,3340,0
20231107,160000,853655340,3340,3340,3340,3340,0
20231107,155900,853655340,3340,3340,3340,3340,0
20231107,155800,853655340,3340,3340,3340,3340,0
20231107,155700,853655340,3340,3340,3340,3340,0
20231107,155600,853655340,3340,3340,3340,3340,0
20231107,155500,853655340,3340,3340,3340,3340,0
20231107,155400,853655340,3340,3340,3340,3340,0
20231107,155300,853655340,3340,3340,3340,3340,0
20231107,155200,853655340,3340,3340,3340,3340,0
20231107,155100,853655340,3340,3340,3340,3340,0
20231107,155000,853655340,3340,3340,3340,3340,0
20231107,154900,853655340,3340,3340,3340,3340,0
20231107,154800,853655340,3340,3340,3340,3340,0
20231107,154700,853655340,3340,3340,3340,3340,0
20231107,154600,853655340,3340,3340,3340,3340,0
20231107,154500,853655340,3340,3340,3340,3340,0
20231107,154400,853655340,3340,3340,3340,3340,0
20231107,154300,853655340,3340,3340,3340,3340,0
20231107,154200,853655340,3340,3340,3340,3340,0
20231107,154100,853655340,3340,3340,3340,3340,3214
20231107,154000,853655340,3340,3340,3340,3340,0
20231107,153900,853655340,3340,3340,3340,3340,0
20231107,153800,853655340,3340,3340,3340,3340,0
20231107,153700,853655340,3340,3340,3340,3340,0
20231107,153600,853655340,3340,3340,3340,3340,0
20231107,153500,853655340,3340,3340,3340,3340,0
20231107,153400,853655340,3340,3340,3340,3340,0
20231107,153300,853655340,3340,3340,3340,3340,0
20231107,153200,853655340,3340,3340,3340,3340,0
20231107,153100,853655340,3340,3340,3340,3340,0
20231107,153000,853655340,3340,3340,3340,3340,3214
20231107,152900,842920580,3390,3390,3390,3390,0
20231107,152800,842920580,3390,3390,3390,3390,0
20231107,152700,842920580,3390,3390,3390,3390,0
20231107,152600,842920580,3390,3390,3390,3390,0
20231107,152500,842920580,3390,3390,3390,3390,0
20231107,152400,842920580,3390,3390,3390,3390,0
20231107,152300,842920580,3390,3390,3390,3390,0
20231107,152200,842920580,3390,3390,3390,3390,0
20231107,152100,842920580,3390,3390,3390,3390,0
20231107,152000,842920580,3390,3390,3390,3390,0
20231107,151900,842920580,3390,3385,3390,3385,288
20231107,151800,841944900,3385,3370,3385,3370,355
20231107,151700,840746315,3385,3385,3385,3370,650
20231107,151600,838549155,3385,3385,3385,3365,115
20231107,151500,838159920,3385,3385,3385,3385,140
20231107,151400,837686020,3385,3385,3385,3385,680
20231107,151300,835384220,3385,3380,3385,3380,547
20231107,151200,833534855,3380,3375,3380,3375,906
20231107,151100,830474840,3375,3375,3375,3370,833
20231107,151000,827665315,3375,3365,3375,3365,314
20231107,150900,826607060,3365,3365,3365,3365,50
20231107,150800,826438810,3365,3370,3370,3365,157
20231107,150700,825910220,3370,3370,3370,3360,368
20231107,150600,824672110,3370,3370,3370,3370,173
20231107,150500,824089100,3365,3360,3365,3360,881
20231107,150400,821125040,3355,3360,3360,3355,368
20231107,150300,819889930,3365,3355,3365,3355,216
20231107,150200,819165150,3365,3365,3365,3365,0
20231107,150100,819165150,3365,3365,3365,3365,186
20231107,150000,818539260,3360,3355,3360,3355,380
20231107,145900,817263480,3355,3355,3355,3355,648
20231107,145800,815089440,3355,3360,3360,3355,614
20231107,145700,813028210,3365,3365,3365,3365,0
20231107,145600,813028210,3365,3365,3365,3365,81
20231107,145500,812755645,3365,3365,3365,3365,101
20231107,145400,812415780,3370,3370,3370,3370,0
20231107,145300,812415780,3370,3375,3375,3370,124
20231107,145200,811997850,3370,3365,3370,3365,962
20231107,145100,808756220,3365,3355,3365,3355,613
20231107,145000,806694205,3355,3355,3355,3355,0
20231107,144900,806694205,3355,3355,3355,3355,146
20231107,144800,806204375,3350,3350,3350,3345,1470
20231107,144700,801285930,3345,3355,3355,3345,937
20231107,144600,798147015,3360,3360,3360,3360,0
20231107,144500,798147015,3360,3360,3360,3360,6
20231107,144400,798126855,3360,3360,3360,3360,376
20231107,144300,796863495,3365,3365,3365,3365,0
20231107,144200,796863495,3365,3365,3365,3365,100
20231107,144100,796526995,3365,3360,3365,3360,2032
20231107,144000,789690215,3355,3360,3360,3355,542
20231107,143900,787871105,3360,3360,3360,3360,63
20231107,143800,787659425,3360,3355,3360,3355,1453
20231107,143700,782777455,3355,3355,3355,3355,226
20231107,143600,782019225,3355,3355,3355,3355,1203
20231107,143500,777983160,3355,3355,3355,3355,0
20231107,143400,777983160,3355,3355,3355,3355,0
20231107,143300,777983160,3355,3355,3355,3355,10
20231107,143200,777949610,3355,3355,3355,3355,1
20231107,143100,777946255,3355,3350,3355,3350,305
20231107,143000,776924455,3345,3345,3345,3345,63
20231107,142900,776713720,3345,3345,3345,3345,0
20231107,142800,776713720,3345,3345,3345,3345,804
20231107,142700,774024340,3340,3340,3340,3340,809
20231107,142600,771322280,3345,3345,3345,3340,1025
20231107,142500,767896300,3345,3350,3350,3345,1058
20231107,142400,764352105,3350,3355,3355,3350,360
20231107,142300,763144310,3355,3355,3355,3350,388
20231107,142200,761842740,3355,3355,3355,3355,211
20231107,142100,761134835,3355,3355,3355,3355,0
20231107,142000,761134835,3355,3360,3360,3355,2750
20231107,141900,751908220,3365,3365,3365,3365,1
20231107,141800,751904855,3365,3365,3365,3365,0
20231107,141700,751904855,3365,3360,3365,3360,989
20231107,141600,748578915,3360,3360,3360,3360,0
20231107,141500,748578915,3360,3360,3365,3355,774
20231107,141400,745976555,3355,3355,3355,3355,0
20231107,141300,745976555,3355,3355,3355,3355,261
20231107,141200,745100900,3355,3355,3355,3355,211
20231107,141100,744392995,3355,3355,3355,3355,0
20231107,141000,744392995,3355,3355,3355,3355,0
20231107,140900,744392995,3355,3355,3355,3355,0
20231107,140800,744392995,3355,3360,3360,3355,211
20231107,140700,743684445,3365,3365,3365,3365,179
20231107,140600,743082110,3365,3365,3365,3355,3303
20231107,140500,731976890,3370,3365,3370,3365,128
20231107,140400,731546030,3365,3365,3365,3365,422
20231107,140300,730126000,3370,3365,3370,3365,351
20231107,140200,728944845,3370,3370,3370,3370,0
20231107,140100,728944845,3370,3370,3370,3370,0
20231107,140000,728944845,3370,3370,3370,3370,575
20231107,135900,727007095,3370,3370,3370,3370,2
20231107,135800,727000355,3375,3375,3375,3375,0
20231107,135700,727000355,3375,3370,3375,3370,921
20231107,135600,723893350,3375,3375,3375,3375,0
20231107,135500,723893350,3375,3375,3375,3375,0
20231107,135400,723893350,3375,3375,3375,3375,173
20231107,135300,723309475,3370,3370,3370,3370,1169
20231107,135200,719369945,3370,3370,3370,3370,0
20231107,135100,719369945,3370,3365,3370,3365,1327
20231107,135000,714904350,3370,3370,3370,3370,0
20231107,134900,714904350,3370,3370,3370,3370,0
20231107,134800,714904350,3370,3370,3370,3370,2751
20231107,134700,705633480,3370,3370,3370,3370,1000
20231107,134600,702263480,3370,3370,3370,3370,0
20231107,134500,702263480,3370,3375,3375,3370,2537
20231107,134400,693713735,3375,3375,3375,3375,244
20231107,134300,692890235,3375,3375,3375,3375,0
20231107,134200,692890235,3375,3375,3375,3375,60
20231107,134100,692687735,3370,3365,3370,3365,372
20231107,134000,691435905,3355,3355,3355,3355,0
20231107,133900,691435905,3355,3355,3355,3355,0
20231107,133800,691435905,3355,3360,3360,3355,586
20231107,133700,689467575,3360,3360,3360,3360,0
20231107,133600,689467575,3360,3360,3360,3360,102
20231107,133500,689124855,3360,3360,3360,3360,0
20231107,133400,689124855,3360,3355,3365,3355,1225
20231107,133300,685012540,3360,3365,3365,3355,4144
20231107,133200,671072835,3370,3365,3370,3365,127
20231107,133100,670645475,3365,3365,3365,3365,212
20231107,133000,669932095,3370,3370,3370,3370,1
20231107,132900,669928725,3370,3370,3370,3370,0
20231107,132800,669928725,3370,3370,3370,3370,0
20231107,132700,669928725,3370,3370,3370,3370,230
20231107,132600,669153625,3365,3365,3365,3365,51
20231107,132500,668982010,3370,3370,3370,3370,0
20231107,132400,668982010,3370,3370,3370,3365,568
20231107,132300,667068480,3370,3370,3370,3370,66
20231107,132200,666846060,3365,3365,3365,3365,66
20231107,132100,666623970,3370,3360,3370,3360,564
20231107,132000,664727095,3360,3360,3360,3360,0
20231107,131900,664727095,3360,3360,3360,3360,0
20231107,131800,664727095,3360,3360,3360,3360,0
20231107,131700,664727095,3360,3360,3375,3360,413
20231107,131600,663338710,3360,3360,3360,3355,2524
20231107,131500,654858335,3360,3370,3370,3360,189
20231107,131400,654222145,3375,3360,3375,3360,438
20231107,131300,652746190,3365,3365,3365,3365,727
20231107,131200,650299835,3365,3365,3365,3365,0
20231107,131100,650299835,3365,3365,3365,3365,7
20231107,131000,650276280,3360,3365,3365,3360,182
20231107,130900,649664480,3365,3365,3365,3365,15
20231107,130800,649614005,3360,3365,3365,3355,620
20231107,130700,647530100,3365,3365,3365,3365,0
20231107,130600,647530100,3365,3360,3365,3360,184
20231107,130500,646911760,3355,3365,3365,3350,4378
20231107,130400,632192420,3365,3365,3365,3365,0
20231107,130300,632192420,3365,3365,3365,3365,130
20231107,130200,631754970,3365,3365,3365,3365,229
20231107,130100,630984385,3365,3365,3365,3365,572
20231107,130000,629059605,3365,3365,3365,3365,116
20231107,125900,628669265,3365,3365,3365,3365,347
20231107,125800,627501610,3365,3370,3370,3365,389
20231107,125700,626191265,3370,3370,3370,3370,0
20231107,125600,626191265,3370,3375,3375,3370,984
20231107,125500,622870395,3375,3375,3375,3375,0
20231107,125400,622870395,3375,3375,3375,3375,0
20231107,125300,622870395,3375,3375,3375,3375,68
20231107,125200,622640895,3370,3365,3370,3365,281
20231107,125100,621694305,3360,3360,3360,3360,3
20231107,125000,621684225,3365,3365,3365,3365,0
20231107,124900,621684225,3365,3365,3365,3365,0
20231107,124800,621684225,3365,3365,3365,3365,38
20231107,124700,621556355,3355,3355,3355,3355,986
20231107,124600,618248325,3350,3350,3350,3350,0
20231107,124500,618248325,3350,3350,3350,3350,142
20231107,124400,617772625,3350,3350,3350,3350,0
20231107,124300,617772625,3350,3350,3350,3350,0
20231107,124200,617772625,3350,3350,3350,3350,0
20231107,124100,617772625,3350,3350,3350,3345,1077
20231107,124000,614164800,3350,3355,3355,3350,549
20231107,123900,612323145,3355,3355,3355,3355,0
20231107,123800,612323145,3355,3355,3355,3355,0
20231107,123700,612323145,3355,3365,3365,3355,1762
20231107,123600,606399965,3365,3365,3365,3365,5
20231107,123500,606383140,3375,3375,3375,3375,3
20231107,123400,606373015,3370,3370,3370,3370,339
20231107,123300,605230585,3365,3365,3365,3365,214
20231107,123200,604510475,3360,3360,3360,3360,40
20231107,123100,604376075,3355,3350,3355,3350,150
20231107,123000,603872950,3355,3350,3355,3350,21
20231107,122900,603802500,3345,3345,3345,3345,316
20231107,122800,602745480,3340,3340,3340,3340,0
20231107,122700,602745480,3340,3345,3345,3340,1137
20231107,122600,598945705,3350,3350,3350,3350,0
20231107,122500,598945705,3350,3350,3350,3350,0
20231107,122400,598945705,3350,3350,3350,3350,0
20231107,122300,598945705,3350,3350,3350,3350,0
20231107,122200,598945705,3350,3350,3350,3350,4
20231107,122100,598932305,3345,3350,3350,3345,229
20231107,122000,598165160,3350,3350,3350,3350,20
20231107,121900,598098160,3345,3340,3345,3340,283
20231107,121800,597151605,3340,3340,3340,3340,737
20231107,121700,594690025,3335,3340,3340,3335,3030
20231107,121600,584570480,3340,3340,3340,3340,0
20231107,121500,584570480,3340,3340,3340,3340,0
20231107,121400,584570480,3340,3340,3340,3340,0
20231107,121300,584570480,3340,3340,3340,3340,313
20231107,121200,583525060,3340,3340,3340,3340,40
20231107,121100,583391460,3340,3340,3340,3340,0
20231107,121000,583391460,3340,3340,3340,3340,0
20231107,120900,583391460,3340,3340,3340,3340,100
20231107,120800,583057460,3340,3340,3340,3340,653
20231107,120700,580876440,3345,3345,3345,3340,1106
20231107,120600,577177810,3345,3345,3345,3345,322
20231107,120500,576100720,3340,3350,3350,3340,2234
20231107,120400,568620470,3350,3350,3350,3350,0
20231107,120300,568620470,3350,3350,3350,3350,0
20231107,120200,568620470,3350,3350,3355,3350,606
20231107,120100,566590335,3355,3355,3355,3355,53
20231107,120000,566412520,3355,3355,3355,3355,9
20231107,115900,566382325,3355,3355,3355,3355,85
20231107,115800,566097150,3355,3355,3355,3355,799
20231107,115700,563416505,3355,3360,3360,3355,623
20231107,115600,561324260,3360,3360,3360,3360,127
20231107,115500,560897540,3360,3360,3360,3360,171
20231107,115400,560322980,3360,3360,3365,3360,809
20231107,115300,557604240,3365,3365,3365,3360,183
20231107,115200,556988840,3365,3365,3365,3360,685
20231107,115100,554684030,3365,3370,3370,3365,734
20231107,115000,552211950,3370,3370,3370,3370,127
20231107,114900,551783960,3370,3370,3370,3370,622
20231107,114800,549687820,3370,3370,3370,3370,0
20231107,114700,549687820,3370,3370,3370,3370,211
20231107,114600,548976750,3370,3370,3370,3370,201
20231107,114500,548299380,3370,3375,3375,3370,200
20231107,114400,547625375,3375,3375,3375,3375,0
20231107,114300,547625375,3375,3375,3375,3375,0
20231107,114200,547625375,3375,3375,3375,3375,160
20231107,114100,547085375,3375,3375,3375,3375,269
20231107,114000,546177500,3375,3375,3375,3375,756
20231107,113900,543626000,3375,3375,3375,3375,106
20231107,113800,543268250,3375,3380,3380,3375,398
20231107,113700,541923825,3380,3380,3380,3380,119
20231107,113600,541521605,3380,3380,3380,3380,142
20231107,113500,541041645,3380,3385,3385,3380,261
20231107,113400,540159460,3385,3380,3385,3380,385
20231107,113300,538857440,3380,3380,3380,3380,3293
20231107,113200,527727100,3385,3380,3385,3380,228
20231107,113100,526955675,3385,3385,3385,3385,206
20231107,113000,526258365,3380,3390,3390,3380,724
20231107,112900,523807140,3395,3400,3400,3395,128
20231107,112800,523372575,3390,3390,3390,3385,1454
20231107,112700,518443600,3395,3395,3395,3395,1
20231107,112600,518440205,3390,3400,3400,3390,9
20231107,112500,518409685,3395,3395,3395,3395,28
20231107,112400,518314625,3395,3390,3395,3390,47
20231107,112300,518155270,3395,3390,3395,3390,520
20231107,112200,516390925,3390,3390,3390,3390,270
20231107,112100,515475625,3380,3385,3385,3380,1065
20231107,112000,511872500,3380,3390,3390,3380,2045
20231107,111900,504940750,3390,3395,3395,3390,1738
20231107,111800,499040430,3395,3405,3405,3395,305
20231107,111700,498003595,3400,3395,3400,3395,323
20231107,111600,496906990,3390,3390,3390,3390,117
20231107,111500,496510360,3395,3395,3395,3395,543
20231107,111400,494666875,3395,3395,3395,3395,211
20231107,111300,493950530,3395,3395,3400,3395,1818
20231107,111200,487775415,3390,3390,3390,3390,0
20231107,111100,487775415,3390,3400,3400,3380,4250
20231107,111000,473341010,3405,3410,3410,3405,3005
20231107,110900,463093975,3410,3410,3410,3410,1
20231107,110800,463090565,3410,3420,3420,3410,377
20231107,110700,461804975,3405,3405,3405,3405,0
20231107,110600,461804975,3405,3395,3430,3395,5310
20231107,110500,443659100,3395,3410,3410,3395,2426
20231107,110400,435387925,3410,3410,3410,3410,0
20231107,110300,435387925,3410,3415,3415,3405,2781
20231107,110200,425893185,3420,3420,3420,3420,0
20231107,110100,425893185,3420,3420,3420,3420,0
20231107,110000,425893185,3420,3425,3425,3420,621
20231107,105900,423769340,3425,3425,3425,3425,16
20231107,105800,423714540,3425,3420,3430,3420,4493
20231107,105700,408335650,3410,3410,3420,3405,7900
20231107,105600,381362010,3405,3405,3405,3405,369
20231107,105500,380105565,3405,3415,3415,3405,4847
20231107,105400,363577900,3410,3415,3415,3410,5003
20231107,105300,346493140,3415,3415,3415,3415,121
20231107,105200,346079925,3415,3415,3415,3415,15
20231107,105100,346028700,3415,3415,3420,3415,2180
20231107,105000,338578280,3415,3415,3415,3415,3736
20231107,104900,325819840,3410,3415,3415,3410,222
20231107,104800,325062450,3415,3410,3415,3410,366
20231107,104700,323814065,3410,3410,3410,3410,0
20231107,104600,323814065,3410,3415,3420,3410,5420
20231107,104500,305302275,3410,3405,3410,3405,3249
20231107,104400,294230745,3400,3400,3400,3400,10
20231107,104300,294196745,3400,3400,3400,3400,681
20231107,104200,291881345,3390,3395,3395,3390,676
20231107,104100,289588255,3400,3400,3400,3400,1800
20231107,104000,283468255,3390,3390,3390,3390,486
20231107,103900,281820715,3385,3395,3395,3385,140
20231107,103800,281346795,3385,3385,3385,3385,558
20231107,103700,279457965,3385,3385,3385,3385,0
20231107,103600,279457965,3385,3390,3390,3385,327
20231107,103500,278350070,3400,3385,3400,3385,3673
20231107,103400,265866955,3390,3390,3390,3390,0
20231107,103300,265866955,3390,3380,3390,3380,79
20231107,103200,265599175,3385,3385,3385,3385,0
20231107,103100,265599175,3385,3385,3385,3385,429
20231107,103000,264147010,3385,3375,3385,3375,221
20231107,102900,263399755,3380,3375,3380,3375,555
20231107,102800,261524160,3380,3380,3380,3380,538
20231107,102700,259705720,3380,3380,3380,3380,0
20231107,102600,259705720,3380,3380,3380,3380,12
20231107,102500,259665160,3380,3380,3380,3380,36
20231107,102400,259543480,3375,3375,3375,3375,0
20231107,102300,259543480,3375,3375,3375,3370,240
20231107,102200,258733530,3375,3380,3380,3375,134
20231107,102100,258280645,3380,3380,3380,3380,1
20231107,102000,258277265,3385,3385,3385,3385,1
20231107,101900,258273880,3375,3370,3375,3370,1082
20231107,101800,254624630,3370,3375,3375,3370,2235
20231107,101700,247087345,3385,3385,3385,3385,0
20231107,101600,247087345,3385,3385,3385,3385,1
20231107,101500,247083960,3380,3375,3380,3375,456
20231107,101400,245543815,3380,3380,3380,3380,0
20231107,101300,245543815,3380,3380,3380,3380,0
20231107,101200,245543815,3380,3380,3380,3380,223
20231107,101100,244790075,3380,3380,3380,3380,127
20231107,101000,244360815,3380,3380,3380,3380,127
20231107,100900,243931555,3385,3385,3385,3375,2280
20231107,100800,236216230,3385,3390,3390,3385,343
20231107,100700,235053510,3395,3400,3400,3395,195
20231107,100600,234390535,3405,3405,3405,3405,176
20231107,100500,233791255,3415,3415,3415,3415,0
20231107,100400,233791255,3415,3415,3415,3415,196
20231107,100300,233121915,3415,3415,3415,3415,683
20231107,100200,230789470,3415,3410,3415,3410,133
20231107,100100,230335305,3410,3410,3410,3410,170
20231107,100000,229755605,3405,3400,3405,3400,733
20231107,095900,227262525,3405,3405,3405,3405,536
20231107,095800,225437445,3405,3410,3410,3405,31
20231107,095700,225331740,3410,3410,3410,3410,0
20231107,095600,225331740,3410,3415,3415,3410,507
20231107,095500,223602645,3415,3410,3415,3410,113
20231107,095400,223216755,3415,3415,3415,3415,58
20231107,095300,223018685,3415,3415,3415,3415,21
20231107,095200,222946970,3415,3415,3420,3415,303
20231107,095100,221911590,3420,3415,3420,3405,867
20231107,095000,218951545,3415,3400,3415,3400,379
20231107,094900,217660305,3395,3400,3400,3395,387
20231107,094800,216344615,3390,3410,3410,3390,2280
20231107,094700,208601225,3415,3410,3415,3410,781
20231107,094600,205934475,3410,3410,3410,3410,897
20231107,094500,202875705,3410,3405,3415,3405,10441
20231107,094400,167268710,3400,3400,3400,3400,1171
20231107,094300,163287310,3405,3400,3405,3400,767
20231107,094200,160678875,3395,3390,3395,3390,150
20231107,094100,160169715,3385,3390,3390,3380,1048
20231107,094000,156622795,3390,3385,3390,3385,531
20231107,093900,154823705,3380,3375,3380,3375,1554
20231107,093800,149575185,3380,3390,3400,3380,1042
20231107,093700,146043390,3390,3390,3395,3390,676
20231107,093600,143749605,3400,3400,3400,3400,436
20231107,093500,142267205,3390,3385,3390,3385,1161
20231107,093400,138336625,3390,3400,3400,3390,552
20231107,093300,136461265,3400,3400,3410,3400,2980
20231107,093200,126325805,3395,3375,3395,3375,654
20231107,093100,124107345,3390,3385,3390,3380,2353
20231107,093000,116144180,3390,3390,3390,3390,52
20231107,092900,115967900,3390,3380,3390,3375,828
20231107,092800,113164470,3380,3375,3380,3370,428
20231107,092700,111721040,3375,3375,3375,3375,101
20231107,092600,111380165,3380,3380,3380,3380,476
20231107,092500,109771285,3370,3360,3370,3360,361
20231107,092400,108555945,3360,3370,3370,3360,1983
20231107,092300,101892490,3365,3365,3365,3360,650
20231107,092200,99706300,3365,3380,3380,3365,238
20231107,092100,98903645,3385,3385,3385,3385,10
20231107,092000,98869795,3375,3380,3380,3375,2187
20231107,091900,91487735,3380,3375,3380,3375,564
20231107,091800,89582920,3375,3385,3385,3375,567
20231107,091700,87664895,3385,3385,3385,3385,117
20231107,091600,87268850,3385,3370,3385,3370,384
20231107,091500,85969430,3385,3375,3390,3365,2699
20231107,091400,76859965,3380,3380,3380,3380,1205
20231107,091300,72787065,3385,3395,3395,3380,822
20231107,091200,70001805,3390,3375,3390,3375,1178
20231107,091100,66013925,3375,3375,3385,3375,667
20231107,091000,63761155,3375,3385,3385,3375,338
20231107,090900,62619980,3385,3375,3385,3375,3096
20231107,090800,52165330,3375,3380,3380,3375,166
20231107,090700,51604885,3385,3380,3390,3375,1551
20231107,090600,46363605,3375,3365,3375,3360,395
20231107,090500,45034385,3360,3370,3375,3360,1795
20231107,090400,38988170,3370,3355,3390,3355,2006
20231107,090300,32230205,3355,3365,3365,3355,1025
20231107,090200,28787575,3380,3380,3385,3365,2332
20231107,090100,20912245,3385,3405,3405,3375,4409
20231107,090000,5975570,3410,3415,3420,3410,1750