stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192700,2461632030,6290,6290,6290,6290,5307
20231110,192600,2461632030,6290,6290,6290,6290,0
20231110,192500,2461632030,6290,6290,6290,6290,0
20231110,192400,2461632030,6290,6290,6290,6290,0
20231110,192300,2461632030,6290,6290,6290,6290,0
20231110,192200,2461632030,6290,6290,6290,6290,0
20231110,192100,2461632030,6290,6290,6290,6290,0
20231110,192000,2461632030,6290,6290,6290,6290,0
20231110,191900,2461632030,6290,6290,6290,6290,0
20231110,191800,2461632030,6290,6290,6290,6290,0
20231110,191700,2461632030,6290,6290,6290,6290,0
20231110,191600,2461632030,6290,6290,6290,6290,0
20231110,191500,2461632030,6290,6290,6290,6290,0
20231110,191400,2461632030,6290,6290,6290,6290,0
20231110,191300,2461632030,6290,6290,6290,6290,0
20231110,191200,2461632030,6290,6290,6290,6290,0
20231110,191100,2461632030,6290,6290,6290,6290,0
20231110,191000,2461632030,6290,6290,6290,6290,0
20231110,190900,2461632030,6290,6290,6290,6290,0
20231110,190800,2461632030,6290,6290,6290,6290,0
20231110,190700,2461632030,6290,6290,6290,6290,0
20231110,190600,2461632030,6290,6290,6290,6290,0
20231110,190500,2461632030,6290,6290,6290,6290,0
20231110,190400,2461632030,6290,6290,6290,6290,0
20231110,190300,2461632030,6290,6290,6290,6290,0
20231110,190200,2461632030,6290,6290,6290,6290,0
20231110,190100,2461632030,6290,6290,6290,6290,0
20231110,190000,2461632030,6290,6290,6290,6290,0
20231110,185900,2461632030,6290,6290,6290,6290,0
20231110,185800,2461632030,6290,6290,6290,6290,0
20231110,185700,2461632030,6290,6290,6290,6290,5307
20231110,185600,2461632030,6290,6290,6290,6290,0
20231110,185500,2461632030,6290,6290,6290,6290,0
20231110,185400,2461632030,6290,6290,6290,6290,0
20231110,185300,2461632030,6290,6290,6290,6290,0
20231110,185200,2461632030,6290,6290,6290,6290,0
20231110,185100,2461632030,6290,6290,6290,6290,0
20231110,185000,2461632030,6290,6290,6290,6290,0
20231110,184900,2461632030,6290,6290,6290,6290,0
20231110,184800,2461632030,6290,6290,6290,6290,0
20231110,184700,2461632030,6290,6290,6290,6290,0
20231110,184600,2461632030,6290,6290,6290,6290,0
20231110,184500,2461632030,6290,6290,6290,6290,0
20231110,184400,2461632030,6290,6290,6290,6290,0
20231110,184300,2461632030,6290,6290,6290,6290,0
20231110,184200,2461632030,6290,6290,6290,6290,0
20231110,184100,2461632030,6290,6290,6290,6290,0
20231110,184000,2461632030,6290,6290,6290,6290,0
20231110,183900,2461632030,6290,6290,6290,6290,0
20231110,183800,2461632030,6290,6290,6290,6290,0
20231110,183700,2461632030,6290,6290,6290,6290,0
20231110,183600,2461632030,6290,6290,6290,6290,0
20231110,183500,2461632030,6290,6290,6290,6290,0
20231110,183400,2461632030,6290,6290,6290,6290,0
20231110,183300,2461632030,6290,6290,6290,6290,0
20231110,183200,2461632030,6290,6290,6290,6290,0
20231110,183100,2461632030,6290,6290,6290,6290,0
20231110,183000,2461632030,6290,6290,6290,6290,0
20231110,182900,2461632030,6290,6290,6290,6290,0
20231110,182800,2461632030,6290,6290,6290,6290,0
20231110,182700,2461632030,6290,6290,6290,6290,5307
20231110,182600,2461632030,6290,6290,6290,6290,0
20231110,182500,2461632030,6290,6290,6290,6290,0
20231110,182400,2461632030,6290,6290,6290,6290,0
20231110,182300,2461632030,6290,6290,6290,6290,0
20231110,182200,2461632030,6290,6290,6290,6290,0
20231110,182100,2461632030,6290,6290,6290,6290,0
20231110,182000,2461632030,6290,6290,6290,6290,0
20231110,181900,2461632030,6290,6290,6290,6290,0
20231110,181800,2461632030,6290,6290,6290,6290,0
20231110,181700,2461632030,6290,6290,6290,6290,0
20231110,181600,2461632030,6290,6290,6290,6290,0
20231110,181500,2461632030,6290,6290,6290,6290,0
20231110,181400,2461632030,6290,6290,6290,6290,0
20231110,181300,2461632030,6290,6290,6290,6290,0
20231110,181200,2461632030,6290,6290,6290,6290,0
20231110,181100,2461632030,6290,6290,6290,6290,0
20231110,181000,2461632030,6290,6290,6290,6290,0
20231110,180900,2461632030,6290,6290,6290,6290,0
20231110,180800,2461632030,6290,6290,6290,6290,0
20231110,180700,2461632030,6290,6290,6290,6290,0
20231110,180600,2461632030,6290,6290,6290,6290,0
20231110,180500,2461632030,6290,6290,6290,6290,0
20231110,180400,2461632030,6290,6290,6290,6290,0
20231110,180300,2461632030,6290,6290,6290,6290,0
20231110,180200,2461632030,6290,6290,6290,6290,0
20231110,180100,2461632030,6290,6290,6290,6290,0
20231110,180000,2461632030,6290,6290,6290,6290,0
20231110,175900,2461632030,6290,6290,6290,6290,0
20231110,175800,2461632030,6290,6290,6290,6290,0
20231110,175700,2461632030,6290,6290,6290,6290,5307
20231110,175600,2461632030,6290,6290,6290,6290,0
20231110,175500,2461632030,6290,6290,6290,6290,0
20231110,175400,2461632030,6290,6290,6290,6290,0
20231110,175300,2461632030,6290,6290,6290,6290,0
20231110,175200,2461632030,6290,6290,6290,6290,0
20231110,175100,2461632030,6290,6290,6290,6290,0
20231110,175000,2461632030,6290,6290,6290,6290,0
20231110,174900,2461632030,6290,6290,6290,6290,0
20231110,174800,2461632030,6290,6290,6290,6290,0
20231110,174700,2461632030,6290,6290,6290,6290,0
20231110,174600,2461632030,6290,6290,6290,6290,0
20231110,174500,2461632030,6290,6290,6290,6290,0
20231110,174400,2461632030,6290,6290,6290,6290,0
20231110,174300,2461632030,6290,6290,6290,6290,0
20231110,174200,2461632030,6290,6290,6290,6290,0
20231110,174100,2461632030,6290,6290,6290,6290,0
20231110,174000,2461632030,6290,6290,6290,6290,0
20231110,173900,2461632030,6290,6290,6290,6290,0
20231110,173800,2461632030,6290,6290,6290,6290,0
20231110,173700,2461632030,6290,6290,6290,6290,0
20231110,173600,2461632030,6290,6290,6290,6290,0
20231110,173500,2461632030,6290,6290,6290,6290,0
20231110,173400,2461632030,6290,6290,6290,6290,0
20231110,173300,2461632030,6290,6290,6290,6290,0
20231110,173200,2461632030,6290,6290,6290,6290,0
20231110,173100,2461632030,6290,6290,6290,6290,0
20231110,173000,2461632030,6290,6290,6290,6290,0
20231110,172900,2461632030,6290,6290,6290,6290,0
20231110,172800,2461632030,6290,6290,6290,6290,0
20231110,172700,2461632030,6290,6290,6290,6290,5307
20231110,172600,2461632030,6290,6290,6290,6290,0
20231110,172500,2461632030,6290,6290,6290,6290,0
20231110,172400,2461632030,6290,6290,6290,6290,0
20231110,172300,2461632030,6290,6290,6290,6290,0
20231110,172200,2461632030,6290,6290,6290,6290,0
20231110,172100,2461632030,6290,6290,6290,6290,0
20231110,172000,2461632030,6290,6290,6290,6290,0
20231110,171900,2461632030,6290,6290,6290,6290,0
20231110,171800,2461632030,6290,6290,6290,6290,0
20231110,171700,2461632030,6290,6290,6290,6290,0
20231110,171600,2461632030,6290,6290,6290,6290,0
20231110,171500,2461632030,6290,6290,6290,6290,0
20231110,171400,2461632030,6290,6290,6290,6290,0
20231110,171300,2461632030,6290,6290,6290,6290,0
20231110,171200,2461632030,6290,6290,6290,6290,0
20231110,171100,2461632030,6290,6290,6290,6290,0
20231110,171000,2461632030,6290,6290,6290,6290,0
20231110,170900,2461632030,6290,6290,6290,6290,0
20231110,170800,2461632030,6290,6290,6290,6290,0
20231110,170700,2461632030,6290,6290,6290,6290,0
20231110,170600,2461632030,6290,6290,6290,6290,0
20231110,170500,2461632030,6290,6290,6290,6290,0
20231110,170400,2461632030,6290,6290,6290,6290,0
20231110,170300,2461632030,6290,6290,6290,6290,0
20231110,170200,2461632030,6290,6290,6290,6290,0
20231110,170100,2461632030,6290,6290,6290,6290,0
20231110,170000,2461632030,6290,6290,6290,6290,0
20231110,165900,2461632030,6290,6290,6290,6290,0
20231110,165800,2461632030,6290,6290,6290,6290,0
20231110,165700,2461632030,6290,6290,6290,6290,5307
20231110,165600,2461632030,6290,6290,6290,6290,0
20231110,165500,2461632030,6290,6290,6290,6290,0
20231110,165400,2461632030,6290,6290,6290,6290,0
20231110,165300,2461632030,6290,6290,6290,6290,0
20231110,165200,2461632030,6290,6290,6290,6290,0
20231110,165100,2461632030,6290,6290,6290,6290,0
20231110,165000,2461632030,6290,6290,6290,6290,0
20231110,164900,2461632030,6290,6290,6290,6290,0
20231110,164800,2461632030,6290,6290,6290,6290,0
20231110,164700,2461632030,6290,6290,6290,6290,0
20231110,164600,2461632030,6290,6290,6290,6290,0
20231110,164500,2461632030,6290,6290,6290,6290,0
20231110,164400,2461632030,6290,6290,6290,6290,0
20231110,164300,2461632030,6290,6290,6290,6290,0
20231110,164200,2461632030,6290,6290,6290,6290,0
20231110,164100,2461632030,6290,6290,6290,6290,0
20231110,164000,2461632030,6290,6290,6290,6290,0
20231110,163900,2461632030,6290,6290,6290,6290,0
20231110,163800,2461632030,6290,6290,6290,6290,0
20231110,163700,2461632030,6290,6290,6290,6290,0
20231110,163600,2461632030,6290,6290,6290,6290,0
20231110,163500,2461632030,6290,6290,6290,6290,0
20231110,163400,2461632030,6290,6290,6290,6290,0
20231110,163300,2461632030,6290,6290,6290,6290,0
20231110,163200,2461632030,6290,6290,6290,6290,0
20231110,163100,2461632030,6290,6290,6290,6290,0
20231110,163000,2461632030,6290,6290,6290,6290,0
20231110,162900,2461632030,6290,6290,6290,6290,0
20231110,162800,2461632030,6290,6290,6290,6290,0
20231110,162700,2461632030,6290,6290,6290,6290,5307
20231110,162600,2461632030,6290,6290,6290,6290,0
20231110,162500,2461632030,6290,6290,6290,6290,0
20231110,162400,2461632030,6290,6290,6290,6290,0
20231110,162300,2461632030,6290,6290,6290,6290,0
20231110,162200,2461632030,6290,6290,6290,6290,0
20231110,162100,2461632030,6290,6290,6290,6290,0
20231110,162000,2461632030,6290,6290,6290,6290,0
20231110,161900,2461632030,6290,6290,6290,6290,0
20231110,161800,2461632030,6290,6290,6290,6290,0
20231110,161700,2461632030,6290,6290,6290,6290,0
20231110,161600,2461632030,6290,6290,6290,6290,0
20231110,161500,2461632030,6290,6290,6290,6290,0
20231110,161400,2461632030,6290,6290,6290,6290,0
20231110,161300,2461632030,6290,6290,6290,6290,0
20231110,161200,2461632030,6290,6290,6290,6290,0
20231110,161100,2461632030,6290,6290,6290,6290,0
20231110,161000,2461632030,6290,6290,6290,6290,0
20231110,160900,2461632030,6290,6290,6290,6290,0
20231110,160800,2461632030,6290,6290,6290,6290,0
20231110,160700,2461632030,6290,6290,6290,6290,0
20231110,160600,2461632030,6290,6290,6290,6290,0
20231110,160500,2461632030,6290,6290,6290,6290,0
20231110,160400,2461632030,6290,6290,6290,6290,0
20231110,160300,2461632030,6290,6290,6290,6290,0
20231110,160200,2461632030,6290,6290,6290,6290,0
20231110,160100,2461632030,6290,6290,6290,6290,0
20231110,160000,2461632030,6290,6290,6290,6290,0
20231110,155900,2461632030,6290,6290,6290,6290,0
20231110,155800,2461632030,6290,6290,6290,6290,0
20231110,155700,2461632030,6290,6290,6290,6290,5307
20231110,155600,2461632030,6290,6290,6290,6290,0
20231110,155500,2461632030,6290,6290,6290,6290,0
20231110,155400,2461632030,6290,6290,6290,6290,0
20231110,155300,2461632030,6290,6290,6290,6290,0
20231110,155200,2461632030,6290,6290,6290,6290,0
20231110,155100,2461632030,6290,6290,6290,6290,0
20231110,155000,2461632030,6290,6290,6290,6290,0
20231110,154900,2461632030,6290,6290,6290,6290,0
20231110,154800,2461632030,6290,6290,6290,6290,0
20231110,154700,2461632030,6290,6290,6290,6290,0
20231110,154600,2461632030,6290,6290,6290,6290,0
20231110,154500,2461632030,6290,6290,6290,6290,0
20231110,154400,2461632030,6290,6290,6290,6290,0
20231110,154300,2461632030,6290,6290,6290,6290,0
20231110,154200,2461632030,6290,6290,6290,6290,0
20231110,154100,2461632030,6290,6290,6290,6290,0
20231110,154000,2461632030,6290,6290,6290,6290,0
20231110,153900,2461632030,6290,6290,6290,6290,0
20231110,153800,2461632030,6290,6290,6290,6290,0
20231110,153700,2461632030,6290,6290,6290,6290,0
20231110,153600,2461632030,6290,6290,6290,6290,0
20231110,153500,2461632030,6290,6290,6290,6290,0
20231110,153400,2461632030,6290,6290,6290,6290,0
20231110,153300,2461632030,6290,6290,6290,6290,0
20231110,153200,2461632030,6290,6290,6290,6290,0
20231110,153100,2461632030,6290,6290,6290,6290,0
20231110,153000,2461632030,6290,6290,6290,6290,5307
20231110,152900,2428251000,6290,6290,6290,6290,0
20231110,152800,2428251000,6290,6290,6290,6290,0
20231110,152700,2428251000,6290,6290,6290,6290,0
20231110,152600,2428251000,6290,6290,6290,6290,0
20231110,152500,2428251000,6290,6290,6290,6290,0
20231110,152400,2428251000,6290,6290,6290,6290,0
20231110,152300,2428251000,6290,6290,6290,6290,0
20231110,152200,2428251000,6290,6290,6290,6290,0
20231110,152100,2428251000,6290,6290,6290,6290,0
20231110,152000,2428251000,6290,6290,6290,6290,0
20231110,151900,2428251000,6290,6270,6290,6250,4921
20231110,151800,2397358220,6280,6260,6280,6260,1385
20231110,151700,2388670150,6260,6270,6270,6250,1470
20231110,151600,2379465960,6270,6260,6270,6250,1563
20231110,151500,2369670580,6260,6260,6260,6260,820
20231110,151400,2364537380,6250,6260,6260,6250,786
20231110,151300,2359620820,6250,6250,6260,6250,611
20231110,151200,2355799180,6260,6240,6260,6240,700
20231110,151100,2351422170,6250,6230,6250,6230,1728
20231110,151000,2340642980,6230,6250,6250,6230,1406
20231110,150900,2331866680,6250,6250,6250,6250,377
20231110,150800,2329510430,6240,6250,6250,6240,791
20231110,150700,2324571440,6250,6260,6260,6250,701
20231110,150600,2320188380,6260,6260,6260,6250,860
20231110,150500,2314812950,6260,6260,6260,6260,362
20231110,150400,2312546830,6250,6250,6250,6250,479
20231110,150300,2309553080,6250,6250,6250,6250,234
20231110,150200,2308090580,6250,6250,6250,6240,218
20231110,150100,2306728430,6240,6260,6260,6240,770
20231110,150000,2301920000,6250,6260,6260,6250,536
20231110,145900,2298569140,6250,6260,6260,6250,974
20231110,145800,2292480100,6260,6250,6260,6250,1177
20231110,145700,2285117080,6260,6260,6260,6250,373
20231110,145600,2282782650,6260,6260,6260,6250,821
20231110,145500,2277645850,6260,6260,6260,6250,909
20231110,145400,2271961010,6250,6250,6250,6250,0
20231110,145300,2271961010,6250,6250,6260,6240,1218
20231110,145200,2264349260,6260,6270,6270,6260,498
20231110,145100,2261231190,6270,6220,6280,6220,20768
20231110,145000,2131716250,6220,6220,6220,6220,1153
20231110,144900,2124544590,6210,6210,6210,6210,413
20231110,144800,2121979860,6210,6210,6220,6210,1898
20231110,144700,2110180380,6220,6210,6220,6210,192
20231110,144600,2108987640,6220,6230,6230,6220,1649
20231110,144500,2098724770,6220,6220,6230,6220,336
20231110,144400,2096632780,6220,6210,6220,6200,1953
20231110,144300,2084488500,6210,6210,6210,6210,498
20231110,144200,2081395920,6210,6210,6210,6200,626
20231110,144100,2077513460,6210,6200,6210,6200,362
20231110,144000,2075268540,6200,6210,6210,6200,1812
20231110,143900,2064031020,6220,6210,6220,6200,2221
20231110,143800,2050242110,6210,6220,6220,6210,2886
20231110,143700,2032319130,6220,6220,6220,6220,0
20231110,143600,2032319130,6220,6220,6220,6210,823
20231110,143500,2027200550,6220,6230,6230,6220,1256
20231110,143400,2019385670,6230,6220,6230,6210,158
20231110,143300,2018401690,6220,6220,6220,6210,204
20231110,143200,2017134250,6210,6200,6210,6200,555
20231110,143100,2013690350,6200,6220,6230,6200,1211
20231110,143000,2006172270,6210,6220,6230,6210,360
20231110,142900,2003933570,6220,6220,6230,6220,951
20231110,142800,1998013150,6220,6220,6220,6220,32
20231110,142700,1997814110,6220,6220,6220,6220,385
20231110,142600,1995419410,6220,6220,6220,6200,9130
20231110,142500,1938743040,6220,6240,6240,6220,1541
20231110,142400,1929148850,6240,6230,6240,6230,1547
20231110,142300,1919509600,6230,6230,6230,6230,234
20231110,142200,1918051780,6230,6220,6230,6220,366
20231110,142100,1915773580,6220,6220,6220,6220,990
20231110,142000,1909615780,6220,6230,6230,6220,128
20231110,141900,1908819340,6230,6230,6240,6230,800
20231110,141800,1903835330,6240,6240,6250,6230,569
20231110,141700,1900286630,6240,6250,6250,6240,27
20231110,141600,1900117900,6250,6250,6250,6240,327
20231110,141500,1898077350,6240,6250,6250,6240,884
20231110,141400,1892560850,6250,6250,6250,6240,293
20231110,141300,1890729800,6240,6240,6250,6240,2473
20231110,141200,1875298200,6230,6240,6240,6230,413
20231110,141100,1872724420,6240,6240,6240,6230,183
20231110,141000,1871582710,6240,6240,6240,6240,291
20231110,140900,1869766870,6240,6240,6240,6240,589
20231110,140800,1866091510,6240,6240,6240,6240,0
20231110,140700,1866091510,6240,6250,6250,6220,4357
20231110,140600,1838977920,6250,6250,6250,6250,236
20231110,140500,1837502920,6250,6250,6250,6250,179
20231110,140400,1836384170,6240,6240,6240,6240,646
20231110,140300,1832353130,6240,6220,6240,6210,520
20231110,140200,1829108760,6220,6240,6240,6220,1204
20231110,140100,1821617000,6220,6230,6230,6220,1622
20231110,140000,1811524340,6230,6230,6230,6220,1572
20231110,135900,1801744500,6220,6220,6220,6220,44
20231110,135800,1801470820,6230,6230,6230,6220,3733
20231110,135700,1778250270,6230,6230,6230,6230,602
20231110,135600,1774499810,6230,6220,6230,6220,707
20231110,135500,1770095210,6220,6250,6250,6220,3849
20231110,135400,1746129430,6250,6250,6250,6250,104
20231110,135300,1745479430,6240,6240,6240,6240,128
20231110,135200,1744680710,6230,6250,6250,6230,2009
20231110,135100,1732144480,6250,6250,6250,6230,3076
20231110,135000,1712955380,6250,6250,6250,6250,107
20231110,134900,1712286630,6240,6250,6250,6240,133
20231110,134800,1711455650,6240,6240,6250,6240,216
20231110,134700,1710107800,6250,6250,6250,6240,172
20231110,134600,1709032810,6250,6250,6250,6240,246
20231110,134500,1707497410,6250,6250,6250,6250,205
20231110,134400,1706216160,6250,6250,6250,6250,141
20231110,134300,1705334910,6250,6250,6250,6240,186
20231110,134200,1704173320,6240,6230,6240,6230,167
20231110,134100,1703131740,6240,6250,6250,6240,98
20231110,134000,1702519560,6250,6240,6250,6240,172
20231110,133900,1701444580,6250,6240,6260,6240,760
20231110,133800,1696701140,6240,6240,6240,6240,79
20231110,133700,1696208180,6240,6250,6260,6240,1922
20231110,133600,1684210800,6260,6250,6260,6250,79
20231110,133500,1683716270,6270,6270,6270,6250,752
20231110,133400,1679015040,6260,6250,6260,6250,2116
20231110,133300,1665778180,6250,6250,6250,6240,140
20231110,133200,1664903580,6250,6250,6250,6240,171
20231110,133100,1663835830,6250,6250,6250,6250,101
20231110,133000,1663204580,6250,6250,6250,6250,105
20231110,132900,1662548330,6250,6260,6260,6250,209
20231110,132800,1661241670,6250,6250,6250,6240,554
20231110,132700,1657779770,6250,6250,6250,6250,106
20231110,132600,1657117270,6240,6250,6250,6240,135
20231110,132500,1656273620,6250,6240,6250,6240,151
20231110,132400,1655330980,6240,6240,6240,6240,100
20231110,132300,1654706980,6250,6250,6250,6250,370
20231110,132200,1652394480,6250,6260,6260,6250,239
20231110,132100,1650900070,6260,6260,6260,6260,1364
20231110,132000,1642361430,6260,6250,6260,6250,1215
20231110,131900,1634767360,6250,6230,6250,6230,198
20231110,131800,1633531860,6250,6240,6250,6230,142
20231110,131700,1632645470,6230,6230,6230,6230,15
20231110,131600,1632552020,6230,6230,6230,6230,74
20231110,131500,1632091000,6230,6230,6230,6230,626
20231110,131400,1628191020,6230,6240,6240,6230,168
20231110,131300,1627143700,6240,6240,6240,6240,68
20231110,131200,1626719380,6240,6240,6240,6230,396
20231110,131100,1624251030,6230,6230,6230,6230,337
20231110,131000,1622151520,6230,6230,6230,6230,1
20231110,130900,1622145290,6230,6230,6230,6230,450
20231110,130800,1619341790,6230,6230,6230,6230,432
20231110,130700,1616650430,6220,6220,6220,6220,903
20231110,130600,1611033770,6220,6220,6220,6220,40
20231110,130500,1610784970,6220,6220,6220,6220,30
20231110,130400,1610598370,6220,6230,6230,6220,1644
20231110,130300,1600372680,6230,6230,6230,6230,20
20231110,130200,1600248080,6230,6220,6230,6220,21
20231110,130100,1600117450,6220,6220,6220,6220,2020
20231110,130000,1587553050,6230,6230,6230,6230,935
20231110,125900,1581728000,6230,6220,6230,6220,137
20231110,125800,1580875750,6220,6220,6220,6220,440
20231110,125700,1578138950,6230,6230,6240,6230,2351
20231110,125600,1563490870,6230,6230,6230,6230,121
20231110,125500,1562737040,6250,6250,6250,6250,0
20231110,125400,1562737040,6250,6250,6250,6250,480
20231110,125300,1559737040,6240,6240,6250,6240,645
20231110,125200,1555710630,6240,6240,6240,6240,252
20231110,125100,1554138150,6250,6250,6250,6250,748
20231110,125000,1549463150,6250,6260,6260,6240,810
20231110,124900,1544405660,6240,6240,6240,6240,0
20231110,124800,1544405660,6240,6240,6240,6240,20
20231110,124700,1544280860,6240,6240,6240,6240,30
20231110,124600,1544093660,6240,6250,6250,6240,203
20231110,124500,1542825980,6250,6260,6270,6250,654
20231110,124400,1538736630,6260,6260,6260,6260,1
20231110,124300,1538730370,6260,6260,6260,6260,25
20231110,124200,1538573870,6250,6260,6260,6250,209
20231110,124100,1537266420,6260,6260,6260,6260,109
20231110,124000,1536584080,6250,6250,6250,6250,208
20231110,123900,1535284080,6250,6250,6250,6250,20
20231110,123800,1535159080,6250,6250,6250,6250,64
20231110,123700,1534759080,6250,6250,6250,6250,773
20231110,123600,1529927830,6260,6260,6260,6260,490
20231110,123500,1526860430,6260,6260,6270,6260,319
20231110,123400,1524863180,6260,6260,6260,6260,536
20231110,123300,1521507820,6260,6260,6260,6260,813
20231110,123200,1516418440,6260,6260,6260,6260,206
20231110,123100,1515128880,6260,6260,6260,6250,287
20231110,123000,1513332370,6260,6260,6260,6260,64
20231110,122900,1512931730,6260,6260,6260,6260,64
20231110,122800,1512531090,6260,6250,6260,6250,76
20231110,122700,1512055670,6250,6240,6250,6240,264
20231110,122600,1510406670,6250,6250,6250,6250,75
20231110,122500,1509937920,6250,6250,6250,6250,20
20231110,122400,1509812920,6250,6250,6250,6250,3
20231110,122300,1509794170,6250,6260,6260,6250,432
20231110,122200,1507093850,6260,6250,6260,6250,1675
20231110,122100,1496621410,6250,6250,6250,6250,55
20231110,122000,1496277660,6250,6250,6250,6250,70
20231110,121900,1495840160,6240,6230,6240,6230,124
20231110,121800,1495067630,6230,6250,6250,6230,1092
20231110,121700,1488246630,6240,6240,6240,6240,2189
20231110,121600,1474587270,6240,6240,6240,6240,0
20231110,121500,1474587270,6240,6240,6240,6240,96
20231110,121400,1473988230,6200,6230,6230,6200,10040
20231110,121300,1411582960,6230,6230,6230,6230,91
20231110,121200,1411016030,6240,6230,6240,6230,1207
20231110,121100,1403493290,6230,6240,6250,6230,1264
20231110,121000,1395608780,6240,6240,6240,6240,116
20231110,120900,1394884940,6230,6230,6230,6230,0
20231110,120800,1394884940,6230,6230,6230,6230,500
20231110,120700,1391769940,6240,6240,6240,6240,5
20231110,120600,1391738740,6240,6230,6240,6230,176
20231110,120500,1390641770,6230,6230,6230,6230,300
20231110,120400,1388772770,6230,6230,6230,6230,1
20231110,120300,1388766540,6240,6230,6240,6230,7
20231110,120200,1388722880,6240,6240,6240,6240,1
20231110,120100,1388716640,6220,6230,6230,6220,1129
20231110,120000,1381685630,6230,6230,6230,6230,600
20231110,115900,1377947630,6230,6230,6230,6230,0
20231110,115800,1377947630,6230,6230,6230,6230,0
20231110,115700,1377947630,6230,6230,6230,6230,8
20231110,115600,1377897790,6230,6230,6230,6230,0
20231110,115500,1377897790,6230,6230,6230,6230,517
20231110,115400,1374676880,6230,6230,6230,6230,201
20231110,115300,1373424650,6230,6230,6230,6230,353
20231110,115200,1371225460,6250,6250,6250,6250,10
20231110,115100,1371162960,6250,6250,6250,6250,133
20231110,115000,1370331710,6250,6250,6250,6250,102
20231110,114900,1369694210,6250,6240,6250,6240,370
20231110,114800,1367381720,6240,6250,6250,6240,64
20231110,114700,1366982060,6240,6240,6240,6240,491
20231110,114600,1363918220,6250,6250,6250,6250,35
20231110,114500,1363699470,6240,6240,6240,6240,0
20231110,114400,1363699470,6240,6240,6240,6240,0
20231110,114300,1363699470,6240,6240,6240,6240,0
20231110,114200,1363699470,6240,6240,6240,6240,169
20231110,114100,1362644910,6230,6230,6230,6230,100
20231110,114000,1362021910,6230,6230,6230,6220,578
20231110,113900,1358420990,6230,6230,6230,6230,333
20231110,113800,1356346400,6240,6250,6250,6240,252
20231110,113700,1354773900,6240,6240,6240,6240,0
20231110,113600,1354773900,6240,6260,6260,6240,780
20231110,113500,1349898930,6250,6250,6250,6250,359
20231110,113400,1347655180,6260,6260,6260,6260,97
20231110,113300,1347047960,6260,6260,6270,6260,439
20231110,113200,1344299810,6270,6270,6270,6270,337
20231110,113100,1342186820,6270,6270,6270,6270,10
20231110,113000,1342124120,6270,6260,6270,6260,512
20231110,112900,1338917120,6260,6260,6260,6260,0
20231110,112800,1338917120,6260,6260,6260,6260,0
20231110,112700,1338917120,6260,6260,6260,6250,317
20231110,112600,1336932750,6250,6260,6260,6250,80
20231110,112500,1336432650,6250,6250,6250,6250,0
20231110,112400,1336432650,6250,6250,6250,6230,1585
20231110,112300,1326540800,6250,6250,6250,6250,301
20231110,112200,1324659550,6260,6250,6270,6250,4253
20231110,112100,1298029690,6240,6240,6240,6240,41
20231110,112000,1297773850,6240,6240,6240,6240,3487
20231110,111900,1276014970,6230,6230,6230,6220,279
20231110,111800,1274277210,6220,6230,6230,6220,500
20231110,111700,1271167100,6230,6240,6240,6230,228
20231110,111600,1269744530,6230,6230,6230,6220,3246
20231110,111500,1249549680,6230,6240,6240,6230,419
20231110,111400,1246936130,6230,6230,6230,6230,1
20231110,111300,1246929900,6240,6240,6240,6240,2
20231110,111200,1246917420,6240,6230,6240,6230,416
20231110,111100,1244325710,6230,6230,6230,6230,5
20231110,111000,1244294560,6230,6230,6230,6230,341
20231110,110900,1242170130,6230,6240,6240,6230,445
20231110,110800,1239397660,6240,6230,6240,6230,2032
20231110,110700,1226734240,6230,6240,6240,6230,117
20231110,110600,1226004310,6240,6240,6240,6240,516
20231110,110500,1222784470,6240,6230,6240,6230,369
20231110,110400,1220484910,6220,6230,6230,6220,2747
20231110,110300,1203386030,6250,6250,6250,6250,131
20231110,110200,1202567280,6240,6250,6250,6240,212
20231110,110100,1201244390,6250,6230,6250,6230,462
20231110,110000,1198366090,6240,6240,6240,6240,1216
20231110,105900,1190778250,6230,6250,6250,6230,1034
20231110,105800,1184334770,6250,6260,6260,6250,47
20231110,105700,1184041010,6250,6240,6250,6240,1749
20231110,105600,1173126040,6240,6240,6240,6240,525
20231110,105500,1169850040,6220,6230,6230,6220,151
20231110,105400,1168910760,6220,6240,6240,6220,251
20231110,105300,1167348400,6210,6230,6230,6210,2020
20231110,105200,1154776550,6240,6240,6250,6240,1053
20231110,105100,1148195810,6230,6240,6240,6230,1001
20231110,105000,1141956960,6240,6240,6240,6240,15
20231110,104900,1141863360,6250,6250,6250,6250,90
20231110,104800,1141300860,6250,6250,6250,6250,115
20231110,104700,1140582110,6240,6230,6240,6230,1178
20231110,104600,1133231490,6240,6230,6240,6230,141
20231110,104500,1132353050,6230,6230,6230,6230,200
20231110,104400,1131107050,6240,6240,6240,6240,0
20231110,104300,1131107050,6240,6240,6240,6240,6
20231110,104200,1131069610,6240,6240,6240,6240,1
20231110,104100,1131063370,6240,6240,6240,6240,139
20231110,104000,1130196010,6240,6240,6240,6240,7
20231110,103900,1130152330,6240,6240,6240,6240,50
20231110,103800,1129840330,6250,6230,6250,6230,2
20231110,103700,1129827850,6220,6230,6230,6220,495
20231110,103600,1126746950,6230,6250,6250,6220,3607
20231110,103500,1104257380,6260,6270,6270,6250,318
20231110,103400,1102269430,6260,6270,6270,6260,253
20231110,103300,1100685620,6260,6260,6260,6260,24
20231110,103200,1100535380,6270,6260,6270,6260,418
20231110,103100,1097918640,6270,6270,6270,6270,23
20231110,103000,1097774430,6270,6270,6270,6270,0
20231110,102900,1097774430,6270,6260,6270,6260,156
20231110,102800,1096797340,6270,6260,6270,6260,2
20231110,102700,1096784810,6260,6270,6270,6260,162
20231110,102600,1095770570,6270,6270,6270,6270,753
20231110,102500,1091049260,6270,6270,6270,6270,2
20231110,102400,1091036720,6250,6250,6250,6250,313
20231110,102300,1089080470,6250,6260,6260,6250,1605
20231110,102200,1079042830,6260,6260,6260,6260,1
20231110,102100,1079036570,6260,6260,6260,6260,425
20231110,102000,1076376070,6260,6280,6280,6260,49
20231110,101900,1076069310,6280,6280,6280,6280,0
20231110,101800,1076069310,6280,6280,6280,6270,23
20231110,101700,1075924930,6280,6290,6290,6260,1843
20231110,101600,1064372540,6280,6290,6300,6280,84
20231110,101500,1063844210,6290,6290,6290,6290,52
20231110,101400,1063517130,6290,6290,6300,6290,430
20231110,101300,1060810860,6280,6280,6290,6280,1055
20231110,101200,1054175540,6280,6270,6290,6240,2521
20231110,101100,1038377170,6270,6270,6270,6260,1402
20231110,101000,1029589630,6280,6280,6280,6280,222
20231110,100900,1028195470,6270,6270,6270,6270,25
20231110,100800,1028038720,6270,6280,6290,6270,499
20231110,100700,1024904580,6270,6270,6270,6270,215
20231110,100600,1023556530,6270,6270,6270,6270,496
20231110,100500,1020446610,6270,6280,6280,6270,112
20231110,100400,1019744260,6280,6280,6290,6270,420
20231110,100300,1017106670,6270,6260,6280,6250,759
20231110,100200,1012348350,6250,6250,6260,6250,1803
20231110,100100,1001068620,6250,6250,6250,6250,171
20231110,100000,999999870,6250,6260,6260,6250,17
20231110,095900,999893500,6250,6250,6250,6250,11
20231110,095800,999824750,6250,6250,6250,6240,1455
20231110,095700,990732030,6240,6240,6240,6240,23
20231110,095600,990588510,6240,6240,6250,6230,2906
20231110,095500,972436580,6240,6250,6250,6240,516
20231110,095400,969211620,6250,6250,6260,6240,1376
20231110,095300,960611280,6250,6230,6250,6220,1138
20231110,095200,953509330,6220,6220,6220,6220,15
20231110,095100,953416030,6220,6220,6220,6210,740
20231110,095000,948813260,6220,6220,6220,6220,208
20231110,094900,947519500,6230,6220,6240,6220,687
20231110,094800,943244980,6240,6220,6240,6220,798
20231110,094700,938281260,6240,6240,6240,6220,92
20231110,094600,937708180,6240,6240,6240,6240,23
20231110,094500,937564660,6240,6230,6240,6230,178
20231110,094400,936455660,6230,6220,6230,6220,533
20231110,094300,933140080,6220,6220,6230,6210,935
20231110,094200,927327990,6200,6220,6220,6200,385
20231110,094100,924936130,6200,6230,6230,6190,6231
20231110,094000,886306790,6230,6230,6230,6220,102
20231110,093900,885671820,6230,6230,6240,6230,578
20231110,093800,882070140,6240,6260,6260,6240,237
20231110,093700,880591160,6260,6270,6280,6240,2026
20231110,093600,867912360,6250,6230,6260,6230,3064
20231110,093500,848797620,6220,6210,6230,6210,2099
20231110,093400,835730880,6210,6190,6210,6190,2514
20231110,093300,820137540,6190,6200,6210,6190,3142
20231110,093200,800661190,6210,6230,6230,6210,936
20231110,093100,794847380,6210,6220,6230,6210,2750
20231110,093000,777758080,6220,6210,6220,6210,4557
20231110,092900,749457660,6220,6220,6220,6200,5429
20231110,092800,715762640,6220,6210,6230,6210,125
20231110,092700,714985190,6210,6230,6240,6200,12752
20231110,092600,635723040,6230,6240,6240,6220,2496
20231110,092500,620176900,6220,6230,6240,6220,764
20231110,092400,615417020,6210,6240,6240,6210,891
20231110,092300,609875290,6240,6220,6240,6220,640
20231110,092200,605888180,6220,6200,6220,6200,2710
20231110,092100,589060900,6200,6230,6230,6200,7254
20231110,092000,544000730,6240,6250,6250,6240,14
20231110,091900,543913350,6250,6230,6260,6210,696
20231110,091800,539585100,6220,6220,6230,6220,3302
20231110,091700,519043720,6220,6220,6220,6210,366
20231110,091600,516767210,6220,6230,6230,6210,3081
20231110,091500,497607570,6220,6220,6230,6210,277
20231110,091400,495885470,6230,6210,6230,6210,5686
20231110,091300,460544840,6200,6210,6240,6200,5816
20231110,091200,424424840,6210,6250,6250,6200,4399
20231110,091100,397059230,6250,6270,6270,6240,1915
20231110,091000,385084060,6250,6240,6280,6220,5837
20231110,090900,348674770,6240,6230,6240,6230,896
20231110,090800,343087640,6230,6240,6240,6230,900
20231110,090700,337475480,6230,6260,6260,6230,2494
20231110,090600,321907250,6250,6230,6260,6210,7831
20231110,090500,273190740,6230,6250,6270,6220,15712
20231110,090400,175129810,6240,6240,6250,6230,5127
20231110,090300,143180470,6240,6240,6250,6230,2750
20231110,090200,126039430,6240,6220,6270,6210,4685
20231110,090100,96847930,6220,6230,6240,6200,7852
20231110,090000,48001340,6220,6360,6380,6220,7264