stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210200,1785751050,6070,6070,6070,6070,5147
20231102,210100,1785751050,6070,6070,6070,6070,0
20231102,210000,1785751050,6070,6070,6070,6070,0
20231102,205900,1785751050,6070,6070,6070,6070,0
20231102,205800,1785751050,6070,6070,6070,6070,0
20231102,205700,1785751050,6070,6070,6070,6070,0
20231102,205600,1785751050,6070,6070,6070,6070,0
20231102,205500,1785751050,6070,6070,6070,6070,0
20231102,205400,1785751050,6070,6070,6070,6070,0
20231102,205300,1785751050,6070,6070,6070,6070,0
20231102,205200,1785751050,6070,6070,6070,6070,0
20231102,205100,1785751050,6070,6070,6070,6070,0
20231102,205000,1785751050,6070,6070,6070,6070,0
20231102,204900,1785751050,6070,6070,6070,6070,0
20231102,204800,1785751050,6070,6070,6070,6070,0
20231102,204700,1785751050,6070,6070,6070,6070,0
20231102,204600,1785751050,6070,6070,6070,6070,0
20231102,204500,1785751050,6070,6070,6070,6070,0
20231102,204400,1785751050,6070,6070,6070,6070,0
20231102,204300,1785751050,6070,6070,6070,6070,0
20231102,204200,1785751050,6070,6070,6070,6070,0
20231102,204100,1785751050,6070,6070,6070,6070,0
20231102,204000,1785751050,6070,6070,6070,6070,0
20231102,203900,1785751050,6070,6070,6070,6070,0
20231102,203800,1785751050,6070,6070,6070,6070,0
20231102,203700,1785751050,6070,6070,6070,6070,0
20231102,203600,1785751050,6070,6070,6070,6070,0
20231102,203500,1785751050,6070,6070,6070,6070,0
20231102,203400,1785751050,6070,6070,6070,6070,0
20231102,203300,1785751050,6070,6070,6070,6070,0
20231102,203200,1785751050,6070,6070,6070,6070,5147
20231102,203100,1785751050,6070,6070,6070,6070,0
20231102,203000,1785751050,6070,6070,6070,6070,0
20231102,202900,1785751050,6070,6070,6070,6070,0
20231102,202800,1785751050,6070,6070,6070,6070,0
20231102,202700,1785751050,6070,6070,6070,6070,0
20231102,202600,1785751050,6070,6070,6070,6070,0
20231102,202500,1785751050,6070,6070,6070,6070,0
20231102,202400,1785751050,6070,6070,6070,6070,0
20231102,202300,1785751050,6070,6070,6070,6070,0
20231102,202200,1785751050,6070,6070,6070,6070,0
20231102,202100,1785751050,6070,6070,6070,6070,0
20231102,202000,1785751050,6070,6070,6070,6070,0
20231102,201900,1785751050,6070,6070,6070,6070,0
20231102,201800,1785751050,6070,6070,6070,6070,0
20231102,201700,1785751050,6070,6070,6070,6070,0
20231102,201600,1785751050,6070,6070,6070,6070,0
20231102,201500,1785751050,6070,6070,6070,6070,0
20231102,201400,1785751050,6070,6070,6070,6070,0
20231102,201300,1785751050,6070,6070,6070,6070,0
20231102,201200,1785751050,6070,6070,6070,6070,0
20231102,201100,1785751050,6070,6070,6070,6070,0
20231102,201000,1785751050,6070,6070,6070,6070,0
20231102,200900,1785751050,6070,6070,6070,6070,0
20231102,200800,1785751050,6070,6070,6070,6070,0
20231102,200700,1785751050,6070,6070,6070,6070,0
20231102,200600,1785751050,6070,6070,6070,6070,0
20231102,200500,1785751050,6070,6070,6070,6070,0
20231102,200400,1785751050,6070,6070,6070,6070,0
20231102,200300,1785751050,6070,6070,6070,6070,0
20231102,200200,1785751050,6070,6070,6070,6070,5147
20231102,200100,1785751050,6070,6070,6070,6070,0
20231102,200000,1785751050,6070,6070,6070,6070,0
20231102,195900,1785751050,6070,6070,6070,6070,0
20231102,195800,1785751050,6070,6070,6070,6070,0
20231102,195700,1785751050,6070,6070,6070,6070,0
20231102,195600,1785751050,6070,6070,6070,6070,0
20231102,195500,1785751050,6070,6070,6070,6070,0
20231102,195400,1785751050,6070,6070,6070,6070,0
20231102,195300,1785751050,6070,6070,6070,6070,0
20231102,195200,1785751050,6070,6070,6070,6070,0
20231102,195100,1785751050,6070,6070,6070,6070,0
20231102,195000,1785751050,6070,6070,6070,6070,0
20231102,194900,1785751050,6070,6070,6070,6070,0
20231102,194800,1785751050,6070,6070,6070,6070,0
20231102,194700,1785751050,6070,6070,6070,6070,0
20231102,194600,1785751050,6070,6070,6070,6070,0
20231102,194500,1785751050,6070,6070,6070,6070,0
20231102,194400,1785751050,6070,6070,6070,6070,0
20231102,194300,1785751050,6070,6070,6070,6070,0
20231102,194200,1785751050,6070,6070,6070,6070,0
20231102,194100,1785751050,6070,6070,6070,6070,0
20231102,194000,1785751050,6070,6070,6070,6070,0
20231102,193900,1785751050,6070,6070,6070,6070,0
20231102,193800,1785751050,6070,6070,6070,6070,0
20231102,193700,1785751050,6070,6070,6070,6070,0
20231102,193600,1785751050,6070,6070,6070,6070,0
20231102,193500,1785751050,6070,6070,6070,6070,0
20231102,193400,1785751050,6070,6070,6070,6070,0
20231102,193300,1785751050,6070,6070,6070,6070,0
20231102,193200,1785751050,6070,6070,6070,6070,5147
20231102,193100,1785751050,6070,6070,6070,6070,0
20231102,193000,1785751050,6070,6070,6070,6070,0
20231102,192900,1785751050,6070,6070,6070,6070,0
20231102,192800,1785751050,6070,6070,6070,6070,0
20231102,192700,1785751050,6070,6070,6070,6070,0
20231102,192600,1785751050,6070,6070,6070,6070,0
20231102,192500,1785751050,6070,6070,6070,6070,0
20231102,192400,1785751050,6070,6070,6070,6070,0
20231102,192300,1785751050,6070,6070,6070,6070,0
20231102,192200,1785751050,6070,6070,6070,6070,0
20231102,192100,1785751050,6070,6070,6070,6070,0
20231102,192000,1785751050,6070,6070,6070,6070,0
20231102,191900,1785751050,6070,6070,6070,6070,0
20231102,191800,1785751050,6070,6070,6070,6070,0
20231102,191700,1785751050,6070,6070,6070,6070,0
20231102,191600,1785751050,6070,6070,6070,6070,0
20231102,191500,1785751050,6070,6070,6070,6070,0
20231102,191400,1785751050,6070,6070,6070,6070,0
20231102,191300,1785751050,6070,6070,6070,6070,0
20231102,191200,1785751050,6070,6070,6070,6070,0
20231102,191100,1785751050,6070,6070,6070,6070,0
20231102,191000,1785751050,6070,6070,6070,6070,0
20231102,190900,1785751050,6070,6070,6070,6070,0
20231102,190800,1785751050,6070,6070,6070,6070,0
20231102,190700,1785751050,6070,6070,6070,6070,0
20231102,190600,1785751050,6070,6070,6070,6070,0
20231102,190500,1785751050,6070,6070,6070,6070,0
20231102,190400,1785751050,6070,6070,6070,6070,0
20231102,190300,1785751050,6070,6070,6070,6070,0
20231102,190200,1785751050,6070,6070,6070,6070,5147
20231102,190100,1785751050,6070,6070,6070,6070,0
20231102,190000,1785751050,6070,6070,6070,6070,0
20231102,185900,1785751050,6070,6070,6070,6070,0
20231102,185800,1785751050,6070,6070,6070,6070,0
20231102,185700,1785751050,6070,6070,6070,6070,0
20231102,185600,1785751050,6070,6070,6070,6070,0
20231102,185500,1785751050,6070,6070,6070,6070,0
20231102,185400,1785751050,6070,6070,6070,6070,0
20231102,185300,1785751050,6070,6070,6070,6070,0
20231102,185200,1785751050,6070,6070,6070,6070,0
20231102,185100,1785751050,6070,6070,6070,6070,0
20231102,185000,1785751050,6070,6070,6070,6070,0
20231102,184900,1785751050,6070,6070,6070,6070,0
20231102,184800,1785751050,6070,6070,6070,6070,0
20231102,184700,1785751050,6070,6070,6070,6070,0
20231102,184600,1785751050,6070,6070,6070,6070,0
20231102,184500,1785751050,6070,6070,6070,6070,0
20231102,184400,1785751050,6070,6070,6070,6070,0
20231102,184300,1785751050,6070,6070,6070,6070,0
20231102,184200,1785751050,6070,6070,6070,6070,0
20231102,184100,1785751050,6070,6070,6070,6070,0
20231102,184000,1785751050,6070,6070,6070,6070,0
20231102,183900,1785751050,6070,6070,6070,6070,0
20231102,183800,1785751050,6070,6070,6070,6070,0
20231102,183700,1785751050,6070,6070,6070,6070,0
20231102,183600,1785751050,6070,6070,6070,6070,0
20231102,183500,1785751050,6070,6070,6070,6070,0
20231102,183400,1785751050,6070,6070,6070,6070,0
20231102,183300,1785751050,6070,6070,6070,6070,0
20231102,183200,1785751050,6070,6070,6070,6070,5147
20231102,183100,1785751050,6070,6070,6070,6070,0
20231102,183000,1785751050,6070,6070,6070,6070,0
20231102,182900,1785751050,6070,6070,6070,6070,0
20231102,182800,1785751050,6070,6070,6070,6070,0
20231102,182700,1785751050,6070,6070,6070,6070,0
20231102,182600,1785751050,6070,6070,6070,6070,0
20231102,182500,1785751050,6070,6070,6070,6070,0
20231102,182400,1785751050,6070,6070,6070,6070,0
20231102,182300,1785751050,6070,6070,6070,6070,0
20231102,182200,1785751050,6070,6070,6070,6070,0
20231102,182100,1785751050,6070,6070,6070,6070,0
20231102,182000,1785751050,6070,6070,6070,6070,0
20231102,181900,1785751050,6070,6070,6070,6070,0
20231102,181800,1785751050,6070,6070,6070,6070,0
20231102,181700,1785751050,6070,6070,6070,6070,0
20231102,181600,1785751050,6070,6070,6070,6070,0
20231102,181500,1785751050,6070,6070,6070,6070,0
20231102,181400,1785751050,6070,6070,6070,6070,0
20231102,181300,1785751050,6070,6070,6070,6070,0
20231102,181200,1785751050,6070,6070,6070,6070,0
20231102,181100,1785751050,6070,6070,6070,6070,0
20231102,181000,1785751050,6070,6070,6070,6070,0
20231102,180900,1785751050,6070,6070,6070,6070,0
20231102,180800,1785751050,6070,6070,6070,6070,0
20231102,180700,1785751050,6070,6070,6070,6070,0
20231102,180600,1785751050,6070,6070,6070,6070,0
20231102,180500,1785751050,6070,6070,6070,6070,0
20231102,180400,1785751050,6070,6070,6070,6070,0
20231102,180300,1785751050,6070,6070,6070,6070,0
20231102,180200,1785751050,6070,6070,6070,6070,5147
20231102,180100,1785751050,6070,6070,6070,6070,0
20231102,180000,1785751050,6070,6070,6070,6070,0
20231102,175900,1785751050,6070,6070,6070,6070,0
20231102,175800,1785751050,6070,6070,6070,6070,0
20231102,175700,1785751050,6070,6070,6070,6070,0
20231102,175600,1785751050,6070,6070,6070,6070,0
20231102,175500,1785751050,6070,6070,6070,6070,0
20231102,175400,1785751050,6070,6070,6070,6070,0
20231102,175300,1785751050,6070,6070,6070,6070,0
20231102,175200,1785751050,6070,6070,6070,6070,0
20231102,175100,1785751050,6070,6070,6070,6070,0
20231102,175000,1785751050,6070,6070,6070,6070,0
20231102,174900,1785751050,6070,6070,6070,6070,0
20231102,174800,1785751050,6070,6070,6070,6070,0
20231102,174700,1785751050,6070,6070,6070,6070,0
20231102,174600,1785751050,6070,6070,6070,6070,0
20231102,174500,1785751050,6070,6070,6070,6070,0
20231102,174400,1785751050,6070,6070,6070,6070,0
20231102,174300,1785751050,6070,6070,6070,6070,0
20231102,174200,1785751050,6070,6070,6070,6070,0
20231102,174100,1785751050,6070,6070,6070,6070,0
20231102,174000,1785751050,6070,6070,6070,6070,0
20231102,173900,1785751050,6070,6070,6070,6070,0
20231102,173800,1785751050,6070,6070,6070,6070,0
20231102,173700,1785751050,6070,6070,6070,6070,0
20231102,173600,1785751050,6070,6070,6070,6070,0
20231102,173500,1785751050,6070,6070,6070,6070,0
20231102,173400,1785751050,6070,6070,6070,6070,0
20231102,173300,1785751050,6070,6070,6070,6070,0
20231102,173200,1785751050,6070,6070,6070,6070,5147
20231102,173100,1785751050,6070,6070,6070,6070,0
20231102,173000,1785751050,6070,6070,6070,6070,0
20231102,172900,1785751050,6070,6070,6070,6070,0
20231102,172800,1785751050,6070,6070,6070,6070,0
20231102,172700,1785751050,6070,6070,6070,6070,0
20231102,172600,1785751050,6070,6070,6070,6070,0
20231102,172500,1785751050,6070,6070,6070,6070,0
20231102,172400,1785751050,6070,6070,6070,6070,0
20231102,172300,1785751050,6070,6070,6070,6070,0
20231102,172200,1785751050,6070,6070,6070,6070,0
20231102,172100,1785751050,6070,6070,6070,6070,0
20231102,172000,1785751050,6070,6070,6070,6070,0
20231102,171900,1785751050,6070,6070,6070,6070,0
20231102,171800,1785751050,6070,6070,6070,6070,0
20231102,171700,1785751050,6070,6070,6070,6070,0
20231102,171600,1785751050,6070,6070,6070,6070,0
20231102,171500,1785751050,6070,6070,6070,6070,0
20231102,171400,1785751050,6070,6070,6070,6070,0
20231102,171300,1785751050,6070,6070,6070,6070,0
20231102,171200,1785751050,6070,6070,6070,6070,0
20231102,171100,1785751050,6070,6070,6070,6070,0
20231102,171000,1785751050,6070,6070,6070,6070,0
20231102,170900,1785751050,6070,6070,6070,6070,0
20231102,170800,1785751050,6070,6070,6070,6070,0
20231102,170700,1785751050,6070,6070,6070,6070,0
20231102,170600,1785751050,6070,6070,6070,6070,0
20231102,170500,1785751050,6070,6070,6070,6070,0
20231102,170400,1785751050,6070,6070,6070,6070,0
20231102,170300,1785751050,6070,6070,6070,6070,0
20231102,170200,1785751050,6070,6070,6070,6070,5147
20231102,170100,1785751050,6070,6070,6070,6070,0
20231102,170000,1785751050,6070,6070,6070,6070,0
20231102,165900,1785751050,6070,6070,6070,6070,0
20231102,165800,1785751050,6070,6070,6070,6070,0
20231102,165700,1785751050,6070,6070,6070,6070,0
20231102,165600,1785751050,6070,6070,6070,6070,0
20231102,165500,1785751050,6070,6070,6070,6070,0
20231102,165400,1785751050,6070,6070,6070,6070,0
20231102,165300,1785751050,6070,6070,6070,6070,0
20231102,165200,1785751050,6070,6070,6070,6070,0
20231102,165100,1785751050,6070,6070,6070,6070,0
20231102,165000,1785751050,6070,6070,6070,6070,0
20231102,164900,1785751050,6070,6070,6070,6070,0
20231102,164800,1785751050,6070,6070,6070,6070,0
20231102,164700,1785751050,6070,6070,6070,6070,0
20231102,164600,1785751050,6070,6070,6070,6070,0
20231102,164500,1785751050,6070,6070,6070,6070,0
20231102,164400,1785751050,6070,6070,6070,6070,0
20231102,164300,1785751050,6070,6070,6070,6070,0
20231102,164200,1785751050,6070,6070,6070,6070,0
20231102,164100,1785751050,6070,6070,6070,6070,0
20231102,164000,1785751050,6070,6070,6070,6070,0
20231102,163900,1785751050,6070,6070,6070,6070,0
20231102,163800,1785751050,6070,6070,6070,6070,0
20231102,163700,1785751050,6070,6070,6070,6070,0
20231102,163600,1785751050,6070,6070,6070,6070,0
20231102,163500,1785751050,6070,6070,6070,6070,0
20231102,163400,1785751050,6070,6070,6070,6070,0
20231102,163300,1785751050,6070,6070,6070,6070,0
20231102,163200,1785751050,6070,6070,6070,6070,5147
20231102,163100,1785751050,6070,6070,6070,6070,0
20231102,163000,1785751050,6070,6070,6070,6070,0
20231102,162900,1785751050,6070,6070,6070,6070,0
20231102,162800,1785751050,6070,6070,6070,6070,0
20231102,162700,1785751050,6070,6070,6070,6070,0
20231102,162600,1785751050,6070,6070,6070,6070,0
20231102,162500,1785751050,6070,6070,6070,6070,0
20231102,162400,1785751050,6070,6070,6070,6070,0
20231102,162300,1785751050,6070,6070,6070,6070,0
20231102,162200,1785751050,6070,6070,6070,6070,0
20231102,162100,1785751050,6070,6070,6070,6070,0
20231102,162000,1785751050,6070,6070,6070,6070,0
20231102,161900,1785751050,6070,6070,6070,6070,0
20231102,161800,1785751050,6070,6070,6070,6070,0
20231102,161700,1785751050,6070,6070,6070,6070,0
20231102,161600,1785751050,6070,6070,6070,6070,0
20231102,161500,1785751050,6070,6070,6070,6070,0
20231102,161400,1785751050,6070,6070,6070,6070,0
20231102,161300,1785751050,6070,6070,6070,6070,0
20231102,161200,1785751050,6070,6070,6070,6070,0
20231102,161100,1785751050,6070,6070,6070,6070,0
20231102,161000,1785751050,6070,6070,6070,6070,0
20231102,160900,1785751050,6070,6070,6070,6070,0
20231102,160800,1785751050,6070,6070,6070,6070,0
20231102,160700,1785751050,6070,6070,6070,6070,0
20231102,160600,1785751050,6070,6070,6070,6070,0
20231102,160500,1785751050,6070,6070,6070,6070,0
20231102,160400,1785751050,6070,6070,6070,6070,0
20231102,160300,1785751050,6070,6070,6070,6070,0
20231102,160200,1785751050,6070,6070,6070,6070,5147
20231102,160100,1785751050,6070,6070,6070,6070,0
20231102,160000,1785751050,6070,6070,6070,6070,0
20231102,155900,1785751050,6070,6070,6070,6070,0
20231102,155800,1785751050,6070,6070,6070,6070,0
20231102,155700,1785751050,6070,6070,6070,6070,0
20231102,155600,1785751050,6070,6070,6070,6070,0
20231102,155500,1785751050,6070,6070,6070,6070,0
20231102,155400,1785751050,6070,6070,6070,6070,0
20231102,155300,1785751050,6070,6070,6070,6070,0
20231102,155200,1785751050,6070,6070,6070,6070,0
20231102,155100,1785751050,6070,6070,6070,6070,0
20231102,155000,1785751050,6070,6070,6070,6070,0
20231102,154900,1785751050,6070,6070,6070,6070,0
20231102,154800,1785751050,6070,6070,6070,6070,0
20231102,154700,1785751050,6070,6070,6070,6070,0
20231102,154600,1785751050,6070,6070,6070,6070,0
20231102,154500,1785751050,6070,6070,6070,6070,0
20231102,154400,1785751050,6070,6070,6070,6070,0
20231102,154300,1785751050,6070,6070,6070,6070,0
20231102,154200,1785751050,6070,6070,6070,6070,0
20231102,154100,1785751050,6070,6070,6070,6070,0
20231102,154000,1785751050,6070,6070,6070,6070,0
20231102,153900,1785751050,6070,6070,6070,6070,0
20231102,153800,1785751050,6070,6070,6070,6070,0
20231102,153700,1785751050,6070,6070,6070,6070,0
20231102,153600,1785751050,6070,6070,6070,6070,0
20231102,153500,1785751050,6070,6070,6070,6070,0
20231102,153400,1785751050,6070,6070,6070,6070,0
20231102,153300,1785751050,6070,6070,6070,6070,0
20231102,153200,1785751050,6070,6070,6070,6070,5147
20231102,153100,1785751050,6070,6070,6070,6070,0
20231102,153000,1785751050,6070,6070,6070,6070,5147
20231102,152900,1754508760,6090,6090,6090,6090,0
20231102,152800,1754508760,6090,6090,6090,6090,0
20231102,152700,1754508760,6090,6090,6090,6090,0
20231102,152600,1754508760,6090,6090,6090,6090,0
20231102,152500,1754508760,6090,6090,6090,6090,0
20231102,152400,1754508760,6090,6090,6090,6090,0
20231102,152300,1754508760,6090,6090,6090,6090,0
20231102,152200,1754508760,6090,6090,6090,6090,0
20231102,152100,1754508760,6090,6090,6090,6090,0
20231102,152000,1754508760,6090,6090,6090,6090,0
20231102,151900,1754508760,6090,6090,6090,6080,237
20231102,151800,1753067130,6080,6090,6090,6080,607
20231102,151700,1749376550,6080,6080,6080,6080,2132
20231102,151600,1736413990,6080,6080,6080,6080,336
20231102,151500,1734371110,6080,6080,6080,6070,155
20231102,151400,1733429590,6080,6070,6080,6070,249
20231102,151300,1731916510,6070,6070,6070,6070,727
20231102,151200,1727503620,6080,6080,6080,6080,0
20231102,151100,1727503620,6080,6080,6080,6070,409
20231102,151000,1725020950,6060,6060,6080,6060,400
20231102,150900,1722593770,6070,6070,6070,6060,140
20231102,150800,1721744140,6070,6060,6080,6060,584
20231102,150700,1718205070,6080,6070,6080,6070,702
20231102,150600,1713943910,6080,6070,6080,6070,455
20231102,150500,1711181250,6070,6060,6070,6060,33
20231102,150400,1710981260,6060,6060,6060,6060,180
20231102,150300,1709890460,6060,6060,6070,6050,6331
20231102,150200,1671570810,6060,6060,6060,6060,712
20231102,150100,1667256090,6060,6060,6070,6060,1130
20231102,150000,1660407030,6080,6060,6080,6060,1768
20231102,145900,1649678620,6060,6070,6070,6060,328
20231102,145800,1647687940,6070,6060,6080,6060,102
20231102,145700,1647069790,6060,6060,6060,6060,0
20231102,145600,1647069790,6060,6070,6070,6060,3548
20231102,145500,1625568110,6060,6070,6070,6060,1170
20231102,145400,1618476640,6070,6070,6070,6070,197
20231102,145300,1617280850,6080,6080,6080,6080,2
20231102,145200,1617268690,6090,6090,6090,6080,1040
20231102,145100,1610945090,6060,6060,6060,6060,13
20231102,145000,1610866310,6090,6080,6090,6060,2125
20231102,144900,1597976910,6080,6070,6080,6070,2831
20231102,144800,1580789740,6060,6060,6060,6060,383
20231102,144700,1578468760,6060,6060,6060,6060,319
20231102,144600,1576535620,6060,6060,6060,6060,77
20231102,144500,1576069000,6070,6070,6070,6060,77
20231102,144400,1575601930,6080,6070,6080,6070,15
20231102,144300,1575510830,6070,6060,6070,6060,483
20231102,144200,1572581520,6060,6070,6070,6060,719
20231102,144100,1568224190,6070,6070,6070,6070,1323
20231102,144000,1560193580,6090,6090,6090,6090,0
20231102,143900,1560193580,6090,6090,6090,6090,0
20231102,143800,1560193580,6090,6070,6090,6060,154
20231102,143700,1559259450,6090,6080,6090,6070,58
20231102,143600,1558907080,6090,6070,6090,6070,235
20231102,143500,1557478490,6090,6080,6090,6070,281
20231102,143400,1555770220,6080,6070,6080,6060,346
20231102,143300,1553667480,6070,6070,6070,6060,106
20231102,143200,1553024300,6080,6070,6080,6070,1442
20231102,143100,1544271190,6070,6080,6080,6070,295
20231102,143000,1542480490,6070,6070,6080,6070,467
20231102,142900,1539644670,6090,6090,6090,6090,0
20231102,142800,1539644670,6090,6090,6090,6090,0
20231102,142700,1539644670,6090,6070,6090,6070,4
20231102,142600,1539620370,6070,6070,6070,6070,1
20231102,142500,1539614300,6070,6070,6070,6070,25
20231102,142400,1539462550,6070,6080,6080,6070,1916
20231102,142300,1527823210,6070,6070,6070,6070,0
20231102,142200,1527823210,6070,6080,6080,6070,519
20231102,142100,1524669200,6080,6080,6080,6080,201
20231102,142000,1523447120,6070,6080,6080,6070,85
20231102,141900,1522930940,6080,6080,6080,6080,2
20231102,141800,1522918780,6080,6080,6080,6080,11
20231102,141700,1522851900,6080,6090,6090,6080,69
20231102,141600,1522431890,6090,6090,6090,6090,1
20231102,141500,1522425800,6080,6080,6080,6080,701
20231102,141400,1518163720,6080,6080,6090,6080,132
20231102,141300,1517361150,6080,6080,6080,6080,0
20231102,141200,1517361150,6080,6080,6080,6080,0
20231102,141100,1517361150,6080,6080,6080,6080,10
20231102,141000,1517300350,6080,6080,6080,6080,43
20231102,140900,1517038910,6080,6080,6080,6080,0
20231102,140800,1517038910,6080,6080,6080,6080,0
20231102,140700,1517038910,6080,6080,6080,6080,150
20231102,140600,1516126910,6080,6090,6090,6070,832
20231102,140500,1511076540,6090,6090,6090,6090,1
20231102,140400,1511070450,6080,6080,6080,6080,2
20231102,140300,1511058290,6070,6070,6070,6070,0
20231102,140200,1511058290,6070,6070,6070,6070,0
20231102,140100,1511058290,6070,6090,6090,6070,109
20231102,140000,1510395660,6090,6090,6090,6090,0
20231102,135900,1510395660,6090,6090,6090,6090,83
20231102,135800,1509890190,6090,6080,6090,6070,1681
20231102,135700,1499671500,6090,6100,6100,6090,116
20231102,135600,1498964730,6100,6090,6100,6090,251
20231102,135500,1497436130,6100,6090,6100,6090,15
20231102,135400,1497344680,6090,6100,6100,6090,452
20231102,135300,1494591970,6100,6100,6100,6100,1
20231102,135200,1494585870,6090,6090,6100,6090,1053
20231102,135100,1488172720,6090,6090,6090,6090,2649
20231102,135000,1472040310,6090,6080,6090,6080,2039
20231102,134900,1459643180,6080,6080,6080,6080,1
20231102,134800,1459637100,6060,6060,6060,6060,0
20231102,134700,1459637100,6060,6060,6060,6060,1
20231102,134600,1459631040,6060,6070,6070,6060,3918
20231102,134500,1435887690,6070,6070,6070,6070,217
20231102,134400,1434570500,6070,6070,6070,6070,73
20231102,134300,1434127390,6070,6070,6070,6070,34
20231102,134200,1433921010,6060,6060,6070,6060,569
20231102,134100,1430472840,6070,6070,6070,6070,5
20231102,134000,1430442490,6060,6060,6060,6060,175
20231102,133900,1429381990,6070,6070,6070,6070,0
20231102,133800,1429381990,6070,6070,6070,6070,69
20231102,133700,1428963160,6070,6070,6070,6070,0
20231102,133600,1428963160,6070,6070,6070,6070,0
20231102,133500,1428963160,6070,6080,6080,6070,10
20231102,133400,1428902410,6080,6070,6080,6050,72
20231102,133300,1428466730,6050,6070,6070,6050,235
20231102,133200,1427043670,6070,6070,6070,6070,151
20231102,133100,1426127100,6080,6080,6080,6080,0
20231102,133000,1426127100,6080,6070,6080,6060,170
20231102,132900,1425096740,6070,6070,6070,6070,9
20231102,132800,1425042110,6080,6080,6080,6060,137
20231102,132700,1424209810,6080,6070,6080,6070,2
20231102,132600,1424197660,6070,6080,6080,6070,12
20231102,132500,1424124810,6070,6070,6070,6070,2
20231102,132400,1424112670,6070,6070,6070,6070,7
20231102,132300,1424070180,6060,6060,6060,6060,78
20231102,132200,1423597500,6060,6060,6060,6060,0
20231102,132100,1423597500,6060,6060,6060,6060,0
20231102,132000,1423597500,6060,6060,6060,6060,290
20231102,131900,1421840100,6080,6080,6080,6080,0
20231102,131800,1421840100,6080,6080,6080,6080,0
20231102,131700,1421840100,6080,6080,6080,6080,10
20231102,131600,1421779300,6080,6080,6080,6080,82
20231102,131500,1421280740,6080,6080,6080,6080,250
20231102,131400,1419760740,6060,6060,6060,6060,0
20231102,131300,1419760740,6060,6060,6060,6060,0
20231102,131200,1419760740,6060,6070,6080,6060,29
20231102,131100,1419584660,6070,6080,6080,6070,758
20231102,131000,1414983130,6080,6090,6090,6080,12
20231102,130900,1414910060,6080,6080,6080,6080,320
20231102,130800,1412964460,6080,6080,6080,6080,1009
20231102,130700,1406829740,6080,6090,6090,6080,75
20231102,130600,1406373530,6090,6090,6090,6090,43
20231102,130500,1406111660,6090,6080,6090,6080,31
20231102,130400,1405923170,6090,6080,6090,6080,315
20231102,130300,1404007470,6090,6090,6090,6090,295
20231102,130200,1402210920,6090,6090,6090,6090,0
20231102,130100,1402210920,6090,6090,6090,6090,400
20231102,130000,1399774920,6090,6080,6090,6080,59
20231102,125900,1399415700,6080,6080,6080,6080,18
20231102,125800,1399306260,6080,6080,6080,6080,0
20231102,125700,1399306260,6080,6080,6080,6080,0
20231102,125600,1399306260,6080,6080,6080,6080,1
20231102,125500,1399300180,6060,6070,6070,6060,421
20231102,125400,1396748230,6070,6080,6080,6070,280
20231102,125300,1395045840,6090,6090,6090,6090,0
20231102,125200,1395045840,6090,6090,6090,6090,7
20231102,125100,1395003210,6090,6090,6090,6090,1
20231102,125000,1394997120,6080,6080,6080,6080,22
20231102,124900,1394863360,6080,6080,6080,6080,10
20231102,124800,1394802560,6080,6080,6080,6080,375
20231102,124700,1392522560,6080,6080,6080,6080,1
20231102,124600,1392516480,6080,6080,6080,6080,0
20231102,124500,1392516480,6080,6080,6080,6080,88
20231102,124400,1391981440,6080,6080,6080,6080,663
20231102,124300,1387950400,6070,6070,6070,6070,501
20231102,124200,1384909330,6060,6060,6060,6060,120
20231102,124100,1384182130,6050,6050,6050,6050,90
20231102,124000,1383637630,6050,6050,6050,6050,0
20231102,123900,1383637630,6050,6050,6050,6050,25
20231102,123800,1383486380,6050,6050,6050,6050,19
20231102,123700,1383371430,6050,6080,6080,6050,839
20231102,123600,1378291450,6050,6070,6070,6050,2371
20231102,123500,1363940950,6080,6080,6080,6080,0
20231102,123400,1363940950,6080,6080,6080,6080,0
20231102,123300,1363940950,6080,6080,6080,6080,0
20231102,123200,1363940950,6080,6080,6080,6080,1
20231102,123100,1363934870,6070,6070,6070,6070,50
20231102,123000,1363631370,6080,6080,6080,6080,13
20231102,122900,1363552330,6060,6060,6060,6060,249
20231102,122800,1362043390,6060,6070,6070,6060,585
20231102,122700,1358497890,6070,6070,6070,6070,10
20231102,122600,1358437190,6070,6070,6070,6060,1121
20231102,122500,1351637080,6070,6070,6070,6070,30
20231102,122400,1351454980,6080,6080,6080,6080,10
20231102,122300,1351394180,6080,6070,6080,6070,182
20231102,122200,1350287790,6060,6080,6080,6060,216
20231102,122100,1348978510,6080,6080,6080,6080,0
20231102,122000,1348978510,6080,6080,6080,6080,1
20231102,121900,1348972430,6080,6080,6080,6080,0
20231102,121800,1348972430,6080,6080,6080,6080,200
20231102,121700,1347756430,6070,6060,6080,6060,674
20231102,121600,1343664930,6070,6060,6070,6060,232
20231102,121500,1342258800,6070,6070,6070,6070,170
20231102,121400,1341226900,6070,6070,6070,6070,64
20231102,121300,1340838420,6070,6070,6070,6070,1211
20231102,121200,1333487650,6070,6070,6070,6070,0
20231102,121100,1333487650,6070,6070,6070,6070,2
20231102,121000,1333475510,6080,6070,6080,6070,17
20231102,120900,1333372300,6070,6070,6070,6070,173
20231102,120800,1332322190,6080,6080,6080,6080,84
20231102,120700,1331811470,6080,6080,6080,6080,53
20231102,120600,1331489230,6080,6080,6080,6080,0
20231102,120500,1331489230,6080,6080,6080,6080,414
20231102,120400,1328972110,6080,6080,6080,6080,106
20231102,120300,1328327630,6080,6080,6080,6080,5
20231102,120200,1328297230,6080,6080,6080,6080,98
20231102,120100,1327701390,6070,6070,6070,6070,0
20231102,120000,1327701390,6070,6070,6070,6070,0
20231102,115900,1327701390,6070,6080,6080,6070,475
20231102,115800,1324814390,6080,6080,6080,6080,9
20231102,115700,1324759670,6080,6080,6080,6080,5
20231102,115600,1324729270,6070,6070,6070,6070,567
20231102,115500,1321287580,6070,6060,6070,6060,54
20231102,115400,1320960310,6060,6070,6070,6060,860
20231102,115300,1315748130,6070,6060,6070,6060,90
20231102,115200,1315202030,6060,6060,6070,6060,635
20231102,115100,1311353830,6060,6070,6070,6060,87
20231102,115000,1310825910,6080,6080,6080,6080,0
20231102,114900,1310825910,6080,6080,6080,6080,0
20231102,114800,1310825910,6080,6080,6080,6080,1
20231102,114700,1310819830,6060,6060,6060,6060,280
20231102,114600,1309123030,6060,6060,6060,6060,1091
20231102,114500,1302511570,6080,6080,6080,6080,0
20231102,114400,1302511570,6080,6080,6080,6080,0
20231102,114300,1302511570,6080,6080,6080,6080,1
20231102,114200,1302505490,6060,6060,6060,6060,200
20231102,114100,1301293490,6060,6060,6060,6060,800
20231102,114000,1296445490,6080,6080,6080,6080,0
20231102,113900,1296445490,6080,6080,6080,6080,1
20231102,113800,1296439410,6060,6070,6070,6060,252
20231102,113700,1294912190,6080,6080,6080,6080,102
20231102,113600,1294292030,6080,6080,6080,6080,0
20231102,113500,1294292030,6080,6080,6080,6080,1
20231102,113400,1294285950,6060,6080,6080,6060,57
20231102,113300,1293939490,6080,6080,6080,6080,363
20231102,113200,1291732450,6060,6060,6060,6060,1
20231102,113100,1291726390,6050,6070,6070,6050,5000
20231102,113000,1261460400,6070,6070,6090,6070,530
20231102,112900,1258243280,6090,6090,6090,6090,0
20231102,112800,1258243280,6090,6080,6090,6080,45
20231102,112700,1257969480,6080,6080,6080,6080,600
20231102,112600,1254321480,6080,6080,6080,6080,0
20231102,112500,1254321480,6080,6080,6080,6080,7
20231102,112400,1254278920,6080,6080,6080,6080,100
20231102,112300,1253670920,6090,6070,6090,6070,20
20231102,112200,1253549500,6080,6080,6080,6080,41
20231102,112100,1253300220,6090,6080,6090,6080,941
20231102,112000,1247572940,6080,6090,6090,6080,265
20231102,111900,1245961730,6080,6080,6080,6080,3
20231102,111800,1245943490,6080,6080,6080,6080,200
20231102,111700,1244727490,6090,6080,6090,6080,1451
20231102,111600,1235905400,6050,6060,6060,6050,1059
20231102,111500,1229489460,6060,6060,6060,6050,1220
20231102,111400,1222098690,6080,6080,6080,6080,2
20231102,111300,1222086530,6090,6090,6090,6090,0
20231102,111200,1222086530,6090,6090,6090,6090,0
20231102,111100,1222086530,6090,6090,6090,6060,367
20231102,111000,1219862330,6060,6070,6070,6060,832
20231102,110900,1214818350,6070,6080,6080,6070,1700
20231102,110800,1204499100,6090,6090,6090,6090,63
20231102,110700,1204115430,6090,6080,6090,6070,587
20231102,110600,1200552220,6070,6090,6090,6070,694
20231102,110500,1196335540,6090,6080,6090,6080,621
20231102,110400,1192559840,6080,6090,6090,6080,795
20231102,110300,1187726140,6080,6080,6090,6080,1099
20231102,110200,1181044210,6090,6090,6090,6090,187
20231102,110100,1179905380,6080,6100,6100,6080,1640
20231102,110000,1169933980,6100,6100,6100,6100,0
20231102,105900,1169933980,6100,6100,6100,6090,7
20231102,105800,1169891300,6100,6090,6100,6090,2
20231102,105700,1169879110,6090,6100,6100,6090,79
20231102,105600,1169397300,6090,6090,6090,6090,986
20231102,105500,1163392560,6090,6100,6100,6090,53
20231102,105400,1163069270,6100,6100,6100,6100,181
20231102,105300,1161965170,6100,6100,6100,6100,404
20231102,105200,1159500770,6110,6100,6110,6100,116
20231102,105100,1158792210,6100,6100,6100,6100,1245
20231102,105000,1151197710,6100,6100,6100,6100,239
20231102,104900,1149739810,6100,6100,6100,6100,1
20231102,104800,1149733710,6120,6120,6120,6120,0
20231102,104700,1149733710,6120,6100,6120,6090,2862
20231102,104600,1132283160,6100,6120,6120,6100,389
20231102,104500,1129910160,6120,6120,6120,6120,116
20231102,104400,1129200240,6110,6100,6110,6100,2967
20231102,104300,1111074070,6100,6110,6110,6100,83
20231102,104200,1110567760,6100,6090,6100,6090,267
20231102,104100,1108941620,6100,6100,6100,6100,1380
20231102,104000,1100523620,6100,6100,6100,6100,121
20231102,103900,1099785520,6090,6090,6090,6090,7
20231102,103800,1099742890,6100,6100,6100,6100,2065
20231102,103700,1087146390,6100,6100,6110,6100,77
20231102,103600,1086676590,6100,6100,6110,6100,442
20231102,103500,1083977360,6100,6100,6100,6100,101
20231102,103400,1083361260,6110,6110,6110,6110,1
20231102,103300,1083355150,6100,6100,6100,6100,87
20231102,103200,1082824450,6100,6090,6110,6090,582
20231102,103100,1079277530,6090,6090,6100,6090,741
20231102,103000,1074762450,6090,6090,6090,6090,741
20231102,102900,1070249760,6100,6090,6100,6090,314
20231102,102800,1068337490,6100,6100,6100,6100,640
20231102,102700,1064433490,6110,6120,6120,6110,1044
20231102,102600,1058049650,6120,6110,6120,6110,11
20231102,102500,1057982430,6120,6110,6120,6110,11
20231102,102400,1057915210,6120,6110,6120,6100,41
20231102,102300,1057664890,6110,6120,6120,6110,559
20231102,102200,1054243970,6120,6110,6120,6110,81
20231102,102100,1053749030,6120,6100,6120,6100,4758
20231102,102000,1024702230,6100,6090,6100,6090,206
20231102,101900,1023447480,6100,6090,6100,6090,72
20231102,101800,1023008500,6090,6090,6090,6090,652
20231102,101700,1019037820,6090,6080,6100,6080,370
20231102,101600,1016786990,6080,6090,6100,6080,37
20231102,101500,1016561380,6090,6090,6090,6090,293
20231102,101400,1014777010,6090,6090,6090,6090,112
20231102,101300,1014094930,6100,6090,6100,6080,127
20231102,101200,1013321570,6100,6080,6100,6080,1550
20231102,101100,1003894840,6090,6090,6090,6090,1
20231102,101000,1003888750,6100,6050,6100,6050,6
20231102,100900,1003852240,6050,6100,6100,6050,8271
20231102,100800,953746210,6070,6100,6100,6070,26
20231102,100700,953588300,6070,6090,6100,6070,7006
20231102,100600,911015480,6100,6100,6110,6090,2419
20231102,100500,896260530,6110,6110,6110,6100,941
20231102,100400,890518410,6110,6100,6110,6100,2123
20231102,100300,877566320,6110,6120,6120,6100,831
20231102,100200,872488840,6120,6120,6120,6100,566
20231102,100100,869030360,6120,6120,6120,6110,1093
20231102,100000,862345800,6120,6110,6120,6100,3534
20231102,095900,840754860,6120,6120,6120,6110,1261
20231102,095800,833038080,6120,6130,6140,6100,3023
20231102,095700,814519610,6130,6070,6130,6060,26017
20231102,095600,655964870,6070,6070,6070,6070,573
20231102,095500,652486760,6070,6070,6080,6070,811
20231102,095400,647563970,6070,6080,6080,6070,102
20231102,095300,646944810,6080,6080,6080,6070,1577
20231102,095200,637370070,6070,6070,6080,6070,1792
20231102,095100,626492610,6080,6080,6080,6080,0
20231102,095000,626492610,6080,6080,6080,6070,1189
20231102,094900,619270100,6080,6080,6080,6070,178
20231102,094800,618189520,6070,6070,6070,6070,1192
20231102,094700,610954080,6080,6080,6080,6080,1756
20231102,094600,600277600,6080,6090,6090,6080,417
20231102,094500,597740640,6080,6090,6090,6070,709
20231102,094400,593429650,6080,6080,6090,6080,941
20231102,094300,587708290,6080,6080,6090,6080,328
20231102,094200,585714040,6090,6060,6090,6060,3518
20231102,094100,564325480,6070,6070,6070,6070,3566
20231102,094000,542679860,6070,6070,6070,6060,153
20231102,093900,541752150,6070,6070,6070,6060,637
20231102,093800,537891410,6070,6070,6070,6070,81
20231102,093700,537399740,6070,6060,6070,6060,2109
20231102,093600,524619130,6060,6050,6060,6050,1065
20231102,093500,518171960,6060,6040,6060,6030,905
20231102,093400,512705800,6050,6050,6050,6040,316
20231102,093300,510794520,6050,6050,6050,6050,376
20231102,093200,508519720,6060,6050,6060,6050,5058
20231102,093100,477890340,6050,6060,6060,6040,1238
20231102,093000,470401520,6050,6050,6060,6050,1749
20231102,092900,459820060,6060,6040,6060,6040,6425
20231102,092800,420949580,6030,6040,6050,6030,2912
20231102,092700,403359710,6030,6040,6040,6030,60
20231102,092600,402997760,6040,6040,6040,6040,200
20231102,092500,401789760,6040,6040,6040,6040,65
20231102,092400,401397160,6040,6040,6040,6020,497
20231102,092300,398402990,6020,6020,6030,6010,944
20231102,092200,392711580,6030,6030,6030,6000,1263
20231102,092100,385121320,6030,6020,6030,6020,3
20231102,092000,385103250,6030,6030,6030,6030,209
20231102,091900,383842980,6030,6010,6030,6000,1548
20231102,091800,374550370,6030,6010,6030,6010,543
20231102,091700,371286780,6030,6030,6030,6010,930
20231102,091600,365697440,6000,6030,6030,6000,3660
20231102,091500,343715260,6020,6040,6040,6020,907
20231102,091400,338245000,6040,6040,6050,6030,509
20231102,091300,335168910,6040,6040,6060,6030,485
20231102,091200,332236070,6060,6050,6060,6030,4112
20231102,091100,307359830,6060,6030,6060,6030,8412
20231102,091000,256513050,6030,6000,6040,5990,5878
20231102,090900,221186780,6000,6020,6020,6000,980
20231102,090800,215303930,6010,6020,6030,6010,183
20231102,090700,214202930,6020,6010,6030,6010,4482
20231102,090600,187224470,6010,6020,6020,6010,1279
20231102,090500,179536160,6010,6010,6030,6010,3107
20231102,090400,160833590,6010,5990,6010,5990,2074
20231102,090300,148386690,5980,6010,6010,5980,2723
20231102,090200,132060880,6010,6030,6030,6010,7247
20231102,090100,88478780,6030,6010,6030,6000,8014
20231102,090000,40258820,6010,6020,6020,6010,6688