stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200200,1007930820,5610,5610,5610,5610,1924
20231102,200100,1007930820,5610,5610,5610,5610,0
20231102,200000,1007930820,5610,5610,5610,5610,0
20231102,195900,1007930820,5610,5610,5610,5610,0
20231102,195800,1007930820,5610,5610,5610,5610,0
20231102,195700,1007930820,5610,5610,5610,5610,0
20231102,195600,1007930820,5610,5610,5610,5610,0
20231102,195500,1007930820,5610,5610,5610,5610,0
20231102,195400,1007930820,5610,5610,5610,5610,0
20231102,195300,1007930820,5610,5610,5610,5610,0
20231102,195200,1007930820,5610,5610,5610,5610,0
20231102,195100,1007930820,5610,5610,5610,5610,0
20231102,195000,1007930820,5610,5610,5610,5610,0
20231102,194900,1007930820,5610,5610,5610,5610,0
20231102,194800,1007930820,5610,5610,5610,5610,0
20231102,194700,1007930820,5610,5610,5610,5610,0
20231102,194600,1007930820,5610,5610,5610,5610,0
20231102,194500,1007930820,5610,5610,5610,5610,0
20231102,194400,1007930820,5610,5610,5610,5610,0
20231102,194300,1007930820,5610,5610,5610,5610,0
20231102,194200,1007930820,5610,5610,5610,5610,0
20231102,194100,1007930820,5610,5610,5610,5610,0
20231102,194000,1007930820,5610,5610,5610,5610,0
20231102,193900,1007930820,5610,5610,5610,5610,0
20231102,193800,1007930820,5610,5610,5610,5610,0
20231102,193700,1007930820,5610,5610,5610,5610,0
20231102,193600,1007930820,5610,5610,5610,5610,0
20231102,193500,1007930820,5610,5610,5610,5610,0
20231102,193400,1007930820,5610,5610,5610,5610,0
20231102,193300,1007930820,5610,5610,5610,5610,0
20231102,193200,1007930820,5610,5610,5610,5610,1924
20231102,193100,1007930820,5610,5610,5610,5610,0
20231102,193000,1007930820,5610,5610,5610,5610,0
20231102,192900,1007930820,5610,5610,5610,5610,0
20231102,192800,1007930820,5610,5610,5610,5610,0
20231102,192700,1007930820,5610,5610,5610,5610,0
20231102,192600,1007930820,5610,5610,5610,5610,0
20231102,192500,1007930820,5610,5610,5610,5610,0
20231102,192400,1007930820,5610,5610,5610,5610,0
20231102,192300,1007930820,5610,5610,5610,5610,0
20231102,192200,1007930820,5610,5610,5610,5610,0
20231102,192100,1007930820,5610,5610,5610,5610,0
20231102,192000,1007930820,5610,5610,5610,5610,0
20231102,191900,1007930820,5610,5610,5610,5610,0
20231102,191800,1007930820,5610,5610,5610,5610,0
20231102,191700,1007930820,5610,5610,5610,5610,0
20231102,191600,1007930820,5610,5610,5610,5610,0
20231102,191500,1007930820,5610,5610,5610,5610,0
20231102,191400,1007930820,5610,5610,5610,5610,0
20231102,191300,1007930820,5610,5610,5610,5610,0
20231102,191200,1007930820,5610,5610,5610,5610,0
20231102,191100,1007930820,5610,5610,5610,5610,0
20231102,191000,1007930820,5610,5610,5610,5610,0
20231102,190900,1007930820,5610,5610,5610,5610,0
20231102,190800,1007930820,5610,5610,5610,5610,0
20231102,190700,1007930820,5610,5610,5610,5610,0
20231102,190600,1007930820,5610,5610,5610,5610,0
20231102,190500,1007930820,5610,5610,5610,5610,0
20231102,190400,1007930820,5610,5610,5610,5610,0
20231102,190300,1007930820,5610,5610,5610,5610,0
20231102,190200,1007930820,5610,5610,5610,5610,1924
20231102,190100,1007930820,5610,5610,5610,5610,0
20231102,190000,1007930820,5610,5610,5610,5610,0
20231102,185900,1007930820,5610,5610,5610,5610,0
20231102,185800,1007930820,5610,5610,5610,5610,0
20231102,185700,1007930820,5610,5610,5610,5610,0
20231102,185600,1007930820,5610,5610,5610,5610,0
20231102,185500,1007930820,5610,5610,5610,5610,0
20231102,185400,1007930820,5610,5610,5610,5610,0
20231102,185300,1007930820,5610,5610,5610,5610,0
20231102,185200,1007930820,5610,5610,5610,5610,0
20231102,185100,1007930820,5610,5610,5610,5610,0
20231102,185000,1007930820,5610,5610,5610,5610,0
20231102,184900,1007930820,5610,5610,5610,5610,0
20231102,184800,1007930820,5610,5610,5610,5610,0
20231102,184700,1007930820,5610,5610,5610,5610,0
20231102,184600,1007930820,5610,5610,5610,5610,0
20231102,184500,1007930820,5610,5610,5610,5610,0
20231102,184400,1007930820,5610,5610,5610,5610,0
20231102,184300,1007930820,5610,5610,5610,5610,0
20231102,184200,1007930820,5610,5610,5610,5610,0
20231102,184100,1007930820,5610,5610,5610,5610,0
20231102,184000,1007930820,5610,5610,5610,5610,0
20231102,183900,1007930820,5610,5610,5610,5610,0
20231102,183800,1007930820,5610,5610,5610,5610,0
20231102,183700,1007930820,5610,5610,5610,5610,0
20231102,183600,1007930820,5610,5610,5610,5610,0
20231102,183500,1007930820,5610,5610,5610,5610,0
20231102,183400,1007930820,5610,5610,5610,5610,0
20231102,183300,1007930820,5610,5610,5610,5610,0
20231102,183200,1007930820,5610,5610,5610,5610,1924
20231102,183100,1007930820,5610,5610,5610,5610,0
20231102,183000,1007930820,5610,5610,5610,5610,0
20231102,182900,1007930820,5610,5610,5610,5610,0
20231102,182800,1007930820,5610,5610,5610,5610,0
20231102,182700,1007930820,5610,5610,5610,5610,0
20231102,182600,1007930820,5610,5610,5610,5610,0
20231102,182500,1007930820,5610,5610,5610,5610,0
20231102,182400,1007930820,5610,5610,5610,5610,0
20231102,182300,1007930820,5610,5610,5610,5610,0
20231102,182200,1007930820,5610,5610,5610,5610,0
20231102,182100,1007930820,5610,5610,5610,5610,0
20231102,182000,1007930820,5610,5610,5610,5610,0
20231102,181900,1007930820,5610,5610,5610,5610,0
20231102,181800,1007930820,5610,5610,5610,5610,0
20231102,181700,1007930820,5610,5610,5610,5610,0
20231102,181600,1007930820,5610,5610,5610,5610,0
20231102,181500,1007930820,5610,5610,5610,5610,0
20231102,181400,1007930820,5610,5610,5610,5610,0
20231102,181300,1007930820,5610,5610,5610,5610,0
20231102,181200,1007930820,5610,5610,5610,5610,0
20231102,181100,1007930820,5610,5610,5610,5610,0
20231102,181000,1007930820,5610,5610,5610,5610,0
20231102,180900,1007930820,5610,5610,5610,5610,0
20231102,180800,1007930820,5610,5610,5610,5610,0
20231102,180700,1007930820,5610,5610,5610,5610,0
20231102,180600,1007930820,5610,5610,5610,5610,0
20231102,180500,1007930820,5610,5610,5610,5610,0
20231102,180400,1007930820,5610,5610,5610,5610,0
20231102,180300,1007930820,5610,5610,5610,5610,0
20231102,180200,1007930820,5610,5610,5610,5610,1924
20231102,180100,1007930820,5610,5610,5610,5610,0
20231102,180000,1007930820,5610,5610,5610,5610,0
20231102,175900,1007930820,5610,5610,5610,5610,0
20231102,175800,1007930820,5610,5610,5610,5610,0
20231102,175700,1007930820,5610,5610,5610,5610,0
20231102,175600,1007930820,5610,5610,5610,5610,0
20231102,175500,1007930820,5610,5610,5610,5610,0
20231102,175400,1007930820,5610,5610,5610,5610,0
20231102,175300,1007930820,5610,5610,5610,5610,0
20231102,175200,1007930820,5610,5610,5610,5610,0
20231102,175100,1007930820,5610,5610,5610,5610,0
20231102,175000,1007930820,5610,5610,5610,5610,0
20231102,174900,1007930820,5610,5610,5610,5610,0
20231102,174800,1007930820,5610,5610,5610,5610,0
20231102,174700,1007930820,5610,5610,5610,5610,0
20231102,174600,1007930820,5610,5610,5610,5610,0
20231102,174500,1007930820,5610,5610,5610,5610,0
20231102,174400,1007930820,5610,5610,5610,5610,0
20231102,174300,1007930820,5610,5610,5610,5610,0
20231102,174200,1007930820,5610,5610,5610,5610,0
20231102,174100,1007930820,5610,5610,5610,5610,0
20231102,174000,1007930820,5610,5610,5610,5610,0
20231102,173900,1007930820,5610,5610,5610,5610,0
20231102,173800,1007930820,5610,5610,5610,5610,0
20231102,173700,1007930820,5610,5610,5610,5610,0
20231102,173600,1007930820,5610,5610,5610,5610,0
20231102,173500,1007930820,5610,5610,5610,5610,0
20231102,173400,1007930820,5610,5610,5610,5610,0
20231102,173300,1007930820,5610,5610,5610,5610,0
20231102,173200,1007930820,5610,5610,5610,5610,1924
20231102,173100,1007930820,5610,5610,5610,5610,0
20231102,173000,1007930820,5610,5610,5610,5610,0
20231102,172900,1007930820,5610,5610,5610,5610,0
20231102,172800,1007930820,5610,5610,5610,5610,0
20231102,172700,1007930820,5610,5610,5610,5610,0
20231102,172600,1007930820,5610,5610,5610,5610,0
20231102,172500,1007930820,5610,5610,5610,5610,0
20231102,172400,1007930820,5610,5610,5610,5610,0
20231102,172300,1007930820,5610,5610,5610,5610,0
20231102,172200,1007930820,5610,5610,5610,5610,0
20231102,172100,1007930820,5610,5610,5610,5610,0
20231102,172000,1007930820,5610,5610,5610,5610,0
20231102,171900,1007930820,5610,5610,5610,5610,0
20231102,171800,1007930820,5610,5610,5610,5610,0
20231102,171700,1007930820,5610,5610,5610,5610,0
20231102,171600,1007930820,5610,5610,5610,5610,0
20231102,171500,1007930820,5610,5610,5610,5610,0
20231102,171400,1007930820,5610,5610,5610,5610,0
20231102,171300,1007930820,5610,5610,5610,5610,0
20231102,171200,1007930820,5610,5610,5610,5610,0
20231102,171100,1007930820,5610,5610,5610,5610,0
20231102,171000,1007930820,5610,5610,5610,5610,0
20231102,170900,1007930820,5610,5610,5610,5610,0
20231102,170800,1007930820,5610,5610,5610,5610,0
20231102,170700,1007930820,5610,5610,5610,5610,0
20231102,170600,1007930820,5610,5610,5610,5610,0
20231102,170500,1007930820,5610,5610,5610,5610,0
20231102,170400,1007930820,5610,5610,5610,5610,0
20231102,170300,1007930820,5610,5610,5610,5610,0
20231102,170200,1007930820,5610,5610,5610,5610,1924
20231102,170100,1007930820,5610,5610,5610,5610,0
20231102,170000,1007930820,5610,5610,5610,5610,0
20231102,165900,1007930820,5610,5610,5610,5610,0
20231102,165800,1007930820,5610,5610,5610,5610,0
20231102,165700,1007930820,5610,5610,5610,5610,0
20231102,165600,1007930820,5610,5610,5610,5610,0
20231102,165500,1007930820,5610,5610,5610,5610,0
20231102,165400,1007930820,5610,5610,5610,5610,0
20231102,165300,1007930820,5610,5610,5610,5610,0
20231102,165200,1007930820,5610,5610,5610,5610,0
20231102,165100,1007930820,5610,5610,5610,5610,0
20231102,165000,1007930820,5610,5610,5610,5610,0
20231102,164900,1007930820,5610,5610,5610,5610,0
20231102,164800,1007930820,5610,5610,5610,5610,0
20231102,164700,1007930820,5610,5610,5610,5610,0
20231102,164600,1007930820,5610,5610,5610,5610,0
20231102,164500,1007930820,5610,5610,5610,5610,0
20231102,164400,1007930820,5610,5610,5610,5610,0
20231102,164300,1007930820,5610,5610,5610,5610,0
20231102,164200,1007930820,5610,5610,5610,5610,0
20231102,164100,1007930820,5610,5610,5610,5610,0
20231102,164000,1007930820,5610,5610,5610,5610,0
20231102,163900,1007930820,5610,5610,5610,5610,0
20231102,163800,1007930820,5610,5610,5610,5610,0
20231102,163700,1007930820,5610,5610,5610,5610,0
20231102,163600,1007930820,5610,5610,5610,5610,0
20231102,163500,1007930820,5610,5610,5610,5610,0
20231102,163400,1007930820,5610,5610,5610,5610,0
20231102,163300,1007930820,5610,5610,5610,5610,0
20231102,163200,1007930820,5610,5610,5610,5610,1924
20231102,163100,1007930820,5610,5610,5610,5610,0
20231102,163000,1007930820,5610,5610,5610,5610,0
20231102,162900,1007930820,5610,5610,5610,5610,0
20231102,162800,1007930820,5610,5610,5610,5610,0
20231102,162700,1007930820,5610,5610,5610,5610,0
20231102,162600,1007930820,5610,5610,5610,5610,0
20231102,162500,1007930820,5610,5610,5610,5610,0
20231102,162400,1007930820,5610,5610,5610,5610,0
20231102,162300,1007930820,5610,5610,5610,5610,0
20231102,162200,1007930820,5610,5610,5610,5610,0
20231102,162100,1007930820,5610,5610,5610,5610,0
20231102,162000,1007930820,5610,5610,5610,5610,0
20231102,161900,1007930820,5610,5610,5610,5610,0
20231102,161800,1007930820,5610,5610,5610,5610,0
20231102,161700,1007930820,5610,5610,5610,5610,0
20231102,161600,1007930820,5610,5610,5610,5610,0
20231102,161500,1007930820,5610,5610,5610,5610,0
20231102,161400,1007930820,5610,5610,5610,5610,0
20231102,161300,1007930820,5610,5610,5610,5610,0
20231102,161200,1007930820,5610,5610,5610,5610,0
20231102,161100,1007930820,5610,5610,5610,5610,0
20231102,161000,1007930820,5610,5610,5610,5610,0
20231102,160900,1007930820,5610,5610,5610,5610,0
20231102,160800,1007930820,5610,5610,5610,5610,0
20231102,160700,1007930820,5610,5610,5610,5610,0
20231102,160600,1007930820,5610,5610,5610,5610,0
20231102,160500,1007930820,5610,5610,5610,5610,0
20231102,160400,1007930820,5610,5610,5610,5610,0
20231102,160300,1007930820,5610,5610,5610,5610,0
20231102,160200,1007930820,5610,5610,5610,5610,1924
20231102,160100,1007930820,5610,5610,5610,5610,0
20231102,160000,1007930820,5610,5610,5610,5610,0
20231102,155900,1007930820,5610,5610,5610,5610,0
20231102,155800,1007930820,5610,5610,5610,5610,0
20231102,155700,1007930820,5610,5610,5610,5610,0
20231102,155600,1007930820,5610,5610,5610,5610,0
20231102,155500,1007930820,5610,5610,5610,5610,0
20231102,155400,1007930820,5610,5610,5610,5610,0
20231102,155300,1007930820,5610,5610,5610,5610,0
20231102,155200,1007930820,5610,5610,5610,5610,0
20231102,155100,1007930820,5610,5610,5610,5610,0
20231102,155000,1007930820,5610,5610,5610,5610,0
20231102,154900,1007930820,5610,5610,5610,5610,0
20231102,154800,1007930820,5610,5610,5610,5610,0
20231102,154700,1007930820,5610,5610,5610,5610,0
20231102,154600,1007930820,5610,5610,5610,5610,0
20231102,154500,1007930820,5610,5610,5610,5610,0
20231102,154400,1007930820,5610,5610,5610,5610,0
20231102,154300,1007930820,5610,5610,5610,5610,0
20231102,154200,1007930820,5610,5610,5610,5610,0
20231102,154100,1007930820,5610,5610,5610,5610,0
20231102,154000,1007930820,5610,5610,5610,5610,0
20231102,153900,1007930820,5610,5610,5610,5610,0
20231102,153800,1007930820,5610,5610,5610,5610,0
20231102,153700,1007930820,5610,5610,5610,5610,0
20231102,153600,1007930820,5610,5610,5610,5610,0
20231102,153500,1007930820,5610,5610,5610,5610,0
20231102,153400,1007930820,5610,5610,5610,5610,0
20231102,153300,1007930820,5610,5610,5610,5610,0
20231102,153200,1007930820,5610,5610,5610,5610,1924
20231102,153100,1007930820,5610,5610,5610,5610,0
20231102,153000,1007930820,5610,5610,5610,5610,1924
20231102,152900,997137180,5600,5600,5600,5600,0
20231102,152800,997137180,5600,5600,5600,5600,0
20231102,152700,997137180,5600,5600,5600,5600,0
20231102,152600,997137180,5600,5600,5600,5600,0
20231102,152500,997137180,5600,5600,5600,5600,0
20231102,152400,997137180,5600,5600,5600,5600,0
20231102,152300,997137180,5600,5600,5600,5600,0
20231102,152200,997137180,5600,5600,5600,5600,0
20231102,152100,997137180,5600,5600,5600,5600,0
20231102,152000,997137180,5600,5600,5600,5600,0
20231102,151900,997137180,5600,5560,5600,5560,215
20231102,151800,995933780,5610,5580,5610,5560,1020
20231102,151700,990226080,5580,5580,5580,5580,66
20231102,151600,989857800,5580,5580,5580,5580,1
20231102,151500,989852220,5560,5580,5580,5560,2537
20231102,151400,975707840,5580,5580,5580,5580,80
20231102,151300,975261440,5590,5580,5590,5580,86
20231102,151200,974781000,5580,5600,5600,5580,81
20231102,151100,974328020,5600,5600,5600,5600,0
20231102,151000,974328020,5600,5610,5610,5600,1545
20231102,150900,965673820,5610,5580,5610,5580,11263
20231102,150800,902749420,5580,5580,5580,5580,120
20231102,150700,902079820,5580,5580,5580,5580,2
20231102,150600,902068660,5560,5570,5570,5560,2120
20231102,150500,890260270,5570,5570,5570,5570,2
20231102,150400,890249130,5570,5560,5570,5550,1408
20231102,150300,882421540,5550,5550,5550,5550,72
20231102,150200,882021940,5540,5530,5540,5530,105
20231102,150100,881440290,5540,5540,5540,5540,143
20231102,150000,880648070,5540,5540,5540,5530,102
20231102,145900,880083990,5530,5540,5540,5530,597
20231102,145800,876782030,5550,5550,5550,5550,1
20231102,145700,876776480,5540,5540,5540,5540,978
20231102,145600,871358360,5560,5560,5560,5560,0
20231102,145500,871358360,5560,5550,5560,5540,621
20231102,145400,867914340,5570,5570,5570,5570,0
20231102,145300,867914340,5570,5560,5570,5550,1217
20231102,145200,861159960,5570,5570,5570,5570,0
20231102,145100,861159960,5570,5560,5570,5550,596
20231102,145000,857852030,5570,5560,5570,5550,838
20231102,144900,853201010,5580,5580,5580,5560,39
20231102,144800,852983890,5580,5570,5580,5570,208
20231102,144700,851825320,5570,5560,5570,5560,866
20231102,144600,847001850,5560,5560,5560,5560,2
20231102,144500,846990730,5560,5560,5570,5560,10
20231102,144400,846935090,5570,5550,5570,5550,264
20231102,144300,845469810,5570,5570,5570,5570,0
20231102,144200,845469810,5570,5560,5570,5550,305
20231102,144100,843774040,5570,5560,5570,5560,301
20231102,144000,842100470,5550,5550,5550,5550,0
20231102,143900,842100470,5550,5560,5560,5550,150
20231102,143800,841267100,5560,5550,5560,5550,449
20231102,143700,838774870,5550,5560,5560,5550,205
20231102,143600,837637070,5560,5550,5560,5550,729
20231102,143500,833588420,5560,5550,5560,5550,41
20231102,143400,833360860,5560,5560,5560,5560,0
20231102,143300,833360860,5560,5560,5560,5560,0
20231102,143200,833360860,5560,5560,5560,5560,185
20231102,143100,832332260,5570,5570,5570,5560,21
20231102,143000,832215460,5570,5570,5570,5570,0
20231102,142900,832215460,5570,5570,5570,5570,5
20231102,142800,832187610,5570,5570,5570,5570,15
20231102,142700,832104060,5570,5570,5570,5570,0
20231102,142600,832104060,5570,5570,5570,5570,0
20231102,142500,832104060,5570,5570,5570,5570,0
20231102,142400,832104060,5570,5570,5570,5570,2
20231102,142300,832092920,5570,5570,5570,5570,0
20231102,142200,832092920,5570,5560,5570,5560,34
20231102,142100,831903850,5570,5570,5570,5570,0
20231102,142000,831903850,5570,5550,5570,5550,80
20231102,141900,831459830,5550,5550,5550,5550,1
20231102,141800,831454280,5560,5560,5560,5560,1
20231102,141700,831448720,5550,5550,5550,5550,14
20231102,141600,831371020,5570,5570,5570,5570,0
20231102,141500,831371020,5570,5570,5570,5570,50
20231102,141400,831092520,5570,5550,5570,5550,13
20231102,141300,831020350,5570,5540,5570,5530,85
20231102,141200,830550160,5570,5580,5580,5540,95
20231102,141100,830023760,5540,5580,5580,5540,3343
20231102,141000,811432800,5580,5580,5580,5580,630
20231102,140900,807917400,5580,5580,5580,5580,1
20231102,140800,807911820,5560,5560,5560,5560,81
20231102,140700,807461460,5580,5580,5580,5580,369
20231102,140600,805402440,5580,5570,5580,5570,396
20231102,140500,803195760,5580,5590,5590,5580,422
20231102,140400,800840960,5580,5580,5590,5580,198
20231102,140300,799736110,5590,5580,5590,5550,794
20231102,140200,795316530,5580,5570,5580,5570,292
20231102,140100,793690080,5550,5560,5570,5550,176
20231102,140000,792712350,5560,5560,5560,5560,10
20231102,135900,792656750,5540,5540,5540,5540,825
20231102,135800,788086250,5540,5540,5540,5540,1
20231102,135700,788080710,5560,5560,5560,5560,4
20231102,135600,788058470,5560,5560,5560,5560,19
20231102,135500,787952830,5560,5560,5560,5560,7
20231102,135400,787913910,5560,5560,5560,5560,56
20231102,135300,787602550,5560,5540,5560,5540,9
20231102,135200,787552570,5540,5560,5560,5540,40
20231102,135100,787330810,5550,5570,5570,5550,81
20231102,135000,786881240,5540,5550,5550,5540,50
20231102,134900,786603840,5570,5560,5570,5560,1152
20231102,134800,780198700,5570,5570,5570,5570,0
20231102,134700,780198700,5570,5570,5570,5570,3
20231102,134600,780181990,5570,5570,5570,5570,23
20231102,134500,780053880,5570,5570,5570,5570,80
20231102,134400,779608280,5570,5570,5570,5570,20
20231102,134300,779496880,5570,5570,5570,5570,0
20231102,134200,779496880,5570,5570,5570,5570,34
20231102,134100,779307500,5570,5570,5570,5570,21
20231102,134000,779190530,5540,5550,5550,5540,460
20231102,133900,776639280,5570,5570,5570,5570,1
20231102,133800,776633710,5560,5560,5560,5560,269
20231102,133700,775138070,5560,5540,5560,5540,102
20231102,133600,774570970,5560,5540,5560,5540,3
20231102,133500,774554330,5560,5550,5560,5550,2
20231102,133400,774543220,5530,5530,5530,5530,20
20231102,133300,774432620,5530,5530,5530,5530,1
20231102,133200,774427090,5530,5530,5530,5530,225
20231102,133100,773182840,5540,5540,5540,5540,243
20231102,133000,771836620,5550,5550,5550,5550,0
20231102,132900,771836620,5550,5550,5550,5550,0
20231102,132800,771836620,5550,5550,5550,5550,11
20231102,132700,771775570,5550,5550,5550,5550,0
20231102,132600,771775570,5550,5550,5550,5550,333
20231102,132500,769927420,5540,5540,5540,5540,0
20231102,132400,769927420,5540,5540,5540,5540,1031
20231102,132300,764215680,5540,5540,5540,5540,51
20231102,132200,763933140,5540,5540,5540,5540,0
20231102,132100,763933140,5540,5540,5540,5540,25
20231102,132000,763794640,5500,5500,5500,5500,0
20231102,131900,763794640,5500,5500,5500,5500,30
20231102,131800,763629640,5510,5520,5520,5510,658
20231102,131700,760003560,5510,5510,5510,5510,0
20231102,131600,760003560,5510,5510,5510,5510,0
20231102,131500,760003560,5510,5520,5520,5510,230
20231102,131400,758735260,5510,5510,5510,5510,0
20231102,131300,758735260,5510,5510,5510,5510,0
20231102,131200,758735260,5510,5510,5510,5510,0
20231102,131100,758735260,5510,5510,5510,5510,0
20231102,131000,758735260,5510,5510,5510,5510,0
20231102,130900,758735260,5510,5530,5530,5510,1890
20231102,130800,748310380,5540,5540,5540,5540,1
20231102,130700,748304840,5550,5550,5550,5550,1
20231102,130600,748299290,5510,5520,5520,5510,1400
20231102,130500,740572290,5550,5560,5560,5550,11
20231102,130400,740511230,5560,5560,5560,5560,1
20231102,130300,740505670,5560,5560,5560,5560,21
20231102,130200,740388910,5520,5520,5520,5520,0
20231102,130100,740388910,5520,5520,5520,5520,0
20231102,130000,740388910,5520,5520,5520,5520,100
20231102,125900,739836910,5520,5520,5520,5520,0
20231102,125800,739836910,5520,5550,5550,5520,431
20231102,125700,737455120,5550,5550,5550,5550,45
20231102,125600,737205370,5550,5550,5550,5550,2
20231102,125500,737194270,5550,5550,5550,5550,4
20231102,125400,737172070,5550,5550,5550,5550,0
20231102,125300,737172070,5550,5540,5550,5540,2
20231102,125200,737160980,5530,5530,5530,5530,286
20231102,125100,735579400,5520,5520,5520,5520,0
20231102,125000,735579400,5520,5520,5520,5520,0
20231102,124900,735579400,5520,5520,5520,5520,79
20231102,124800,735143320,5520,5520,5520,5520,9
20231102,124700,735093640,5520,5520,5520,5520,375
20231102,124600,733023640,5520,5520,5520,5520,1
20231102,124500,733018120,5520,5520,5520,5520,0
20231102,124400,733018120,5520,5520,5520,5520,0
20231102,124300,733018120,5520,5520,5520,5520,31
20231102,124200,732847000,5510,5520,5520,5510,491
20231102,124100,730136690,5520,5520,5520,5520,50
20231102,124000,729860690,5520,5520,5520,5520,150
20231102,123900,729032690,5510,5510,5510,5510,0
20231102,123800,729032690,5510,5510,5510,5510,0
20231102,123700,729032690,5510,5510,5510,5510,2
20231102,123600,729021670,5530,5530,5530,5530,0
20231102,123500,729021670,5530,5530,5530,5530,100
20231102,123400,728468670,5530,5530,5530,5530,1
20231102,123300,728463140,5520,5520,5520,5520,250
20231102,123200,727083140,5520,5520,5520,5520,0
20231102,123100,727083140,5520,5500,5520,5500,402
20231102,123000,724872100,5500,5520,5520,5500,1443
20231102,122900,716933050,5520,5520,5520,5520,880
20231102,122800,712075450,5520,5530,5530,5520,175
20231102,122700,711109360,5550,5550,5550,5550,0
20231102,122600,711109360,5550,5550,5550,5550,0
20231102,122500,711109360,5550,5550,5550,5550,0
20231102,122400,711109360,5550,5550,5550,5550,0
20231102,122300,711109360,5550,5550,5550,5550,5
20231102,122200,711081610,5550,5550,5550,5550,1
20231102,122100,711076060,5560,5550,5560,5550,31
20231102,122000,710903990,5550,5550,5550,5550,0
20231102,121900,710903990,5550,5550,5550,5550,0
20231102,121800,710903990,5550,5550,5550,5550,18
20231102,121700,710804090,5550,5550,5550,5540,4
20231102,121600,710781900,5550,5550,5550,5550,0
20231102,121500,710781900,5550,5550,5550,5550,25
20231102,121400,710643150,5530,5530,5530,5530,0
20231102,121300,710643150,5530,5550,5560,5530,52
20231102,121200,710354160,5560,5560,5560,5560,0
20231102,121100,710354160,5560,5560,5560,5560,1
20231102,121000,710348600,5520,5520,5520,5520,0
20231102,120900,710348600,5520,5560,5560,5520,5
20231102,120800,710320960,5570,5570,5570,5570,0
20231102,120700,710320960,5570,5570,5570,5570,0
20231102,120600,710320960,5570,5570,5570,5570,0
20231102,120500,710320960,5570,5570,5570,5570,0
20231102,120400,710320960,5570,5570,5570,5570,1
20231102,120300,710315390,5570,5530,5570,5530,26
20231102,120200,710171570,5530,5540,5540,5530,2975
20231102,120100,693715370,5540,5540,5540,5540,0
20231102,120000,693715370,5540,5540,5540,5540,0
20231102,115900,693715370,5540,5540,5540,5540,0
20231102,115800,693715370,5540,5540,5540,5540,0
20231102,115700,693715370,5540,5540,5540,5540,51
20231102,115600,693432830,5540,5540,5540,5540,940
20231102,115500,688225230,5540,5550,5550,5540,1152
20231102,115400,681837000,5570,5570,5570,5570,12
20231102,115300,681770160,5570,5570,5570,5570,50
20231102,115200,681491660,5570,5570,5570,5570,0
20231102,115100,681491660,5570,5570,5570,5570,0
20231102,115000,681491660,5570,5570,5570,5570,201
20231102,114900,680372090,5570,5580,5580,5570,1572
20231102,114800,671614720,5580,5580,5580,5580,0
20231102,114700,671614720,5580,5580,5580,5580,101
20231102,114600,671051140,5580,5580,5580,5580,7
20231102,114500,671012080,5590,5590,5590,5590,0
20231102,114400,671012080,5590,5590,5590,5590,0
20231102,114300,671012080,5590,5590,5590,5590,12
20231102,114200,670945000,5590,5590,5590,5590,10
20231102,114100,670889100,5590,5590,5590,5590,1
20231102,114000,670883510,5590,5580,5590,5580,2
20231102,113900,670872340,5580,5580,5580,5580,176
20231102,113800,669890260,5590,5590,5590,5590,0
20231102,113700,669890260,5590,5590,5590,5590,18
20231102,113600,669789640,5590,5590,5590,5590,0
20231102,113500,669789640,5590,5600,5600,5590,101
20231102,113400,669224050,5600,5590,5600,5590,52
20231102,113300,668933360,5580,5580,5580,5580,0
20231102,113200,668933360,5580,5580,5580,5580,217
20231102,113100,667722500,5580,5580,5600,5580,220
20231102,113000,666494880,5600,5590,5610,5590,910
20231102,112900,661396080,5590,5580,5590,5580,2
20231102,112800,661384910,5610,5610,5610,5610,50
20231102,112700,661104410,5610,5590,5610,5590,302
20231102,112600,659413120,5590,5590,5590,5590,39
20231102,112500,659195110,5600,5600,5600,5600,99
20231102,112400,658640710,5600,5600,5600,5600,0
20231102,112300,658640710,5600,5600,5600,5600,91
20231102,112200,658131110,5610,5610,5610,5610,1
20231102,112100,658125500,5610,5600,5610,5600,1880
20231102,112000,647589280,5590,5590,5590,5590,547
20231102,111900,644531550,5590,5580,5590,5580,469
20231102,111800,641910600,5580,5580,5580,5580,1
20231102,111700,641905020,5580,5580,5580,5580,100
20231102,111600,641347020,5580,5580,5580,5580,4
20231102,111500,641324700,5580,5550,5580,5550,283
20231102,111400,639748640,5550,5560,5560,5550,694
20231102,111300,635893900,5560,5560,5560,5560,70
20231102,111200,635504700,5560,5560,5560,5560,40
20231102,111100,635282300,5570,5570,5570,5570,561
20231102,111000,632157530,5570,5580,5580,5570,30
20231102,110900,631990230,5570,5570,5570,5570,0
20231102,110800,631990230,5570,5570,5580,5570,200
20231102,110700,630875040,5570,5560,5570,5560,177
20231102,110600,629889920,5580,5580,5580,5580,100
20231102,110500,629331920,5580,5570,5580,5570,100
20231102,110400,628774000,5580,5580,5580,5580,0
20231102,110300,628774000,5580,5580,5580,5580,0
20231102,110200,628774000,5580,5570,5580,5570,100
20231102,110100,628216850,5580,5560,5580,5560,110
20231102,110000,627603840,5560,5560,5560,5560,50
20231102,105900,627325840,5560,5560,5560,5560,190
20231102,105800,626269440,5560,5560,5560,5560,110
20231102,105700,625657840,5560,5550,5560,5550,214
20231102,105600,624468220,5560,5560,5560,5560,0
20231102,105500,624468220,5560,5560,5560,5560,89
20231102,105400,623973380,5570,5560,5570,5560,271
20231102,105300,622464150,5560,5560,5560,5560,10
20231102,105200,622408550,5560,5560,5560,5560,14
20231102,105100,622330710,5560,5550,5560,5550,693
20231102,105000,618478580,5550,5550,5550,5550,51
20231102,104900,618195530,5550,5550,5550,5540,139
20231102,104800,617424250,5550,5530,5550,5530,122
20231102,104700,616747440,5540,5530,5540,5530,116
20231102,104600,616105460,5540,5530,5540,5530,6
20231102,104500,616072240,5530,5530,5530,5530,5
20231102,104400,616044590,5530,5540,5550,5530,30
20231102,104300,615878370,5550,5550,5550,5540,195
20231102,104200,614796370,5550,5550,5560,5540,30
20231102,104100,614629880,5560,5530,5560,5530,369
20231102,104000,612585180,5540,5530,5540,5530,123
20231102,103900,611903940,5530,5510,5540,5510,613
20231102,103800,608514800,5510,5510,5510,5510,60
20231102,103700,608184200,5520,5520,5530,5520,116
20231102,103600,607543640,5520,5520,5520,5520,5
20231102,103500,607516040,5520,5510,5520,5500,102
20231102,103400,606953070,5510,5510,5510,5510,45
20231102,103300,606705120,5520,5520,5520,5520,272
20231102,103200,605203680,5530,5530,5530,5520,43
20231102,103100,604965900,5540,5530,5540,5530,311
20231102,103000,603246050,5530,5550,5570,5530,287
20231102,102900,601658630,5530,5510,5570,5510,351
20231102,102800,599720380,5510,5500,5510,5490,442
20231102,102700,597291230,5500,5500,5500,5490,165
20231102,102600,596383780,5500,5490,5500,5490,31
20231102,102500,596213570,5500,5500,5500,5500,0
20231102,102400,596213570,5500,5470,5500,5470,2077
20231102,102300,584850730,5470,5470,5470,5470,200
20231102,102200,583756730,5500,5470,5500,5460,1403
20231102,102100,576088290,5470,5490,5490,5470,24
20231102,102000,575956990,5490,5500,5500,5470,1077
20231102,101900,570055670,5500,5500,5500,5500,0
20231102,101800,570055670,5500,5510,5510,5500,75
20231102,101700,569642670,5510,5510,5510,5510,107
20231102,101600,569053100,5500,5500,5510,5500,192
20231102,101500,567996100,5500,5510,5510,5480,2484
20231102,101400,554337930,5520,5530,5530,5510,899
20231102,101300,549369760,5540,5550,5550,5540,1409
20231102,101200,541559810,5560,5560,5560,5560,100
20231102,101100,541003810,5580,5570,5580,5570,73
20231102,101000,540597190,5580,5580,5580,5560,127
20231102,100900,539889860,5580,5580,5580,5550,1485
20231102,100800,531617200,5600,5590,5600,5570,1806
20231102,100700,521539240,5600,5600,5600,5580,1386
20231102,100600,513789640,5600,5610,5610,5600,118
20231102,100500,513128830,5580,5610,5610,5580,423
20231102,100400,510755830,5600,5590,5600,5590,606
20231102,100300,507362740,5600,5600,5600,5600,313
20231102,100200,505609940,5610,5600,5610,5600,141
20231102,100100,504820280,5600,5600,5600,5600,400
20231102,100000,502580280,5600,5600,5610,5590,311
20231102,095900,500841610,5610,5600,5610,5600,216
20231102,095800,499632000,5590,5590,5590,5580,719
20231102,095700,495612810,5590,5590,5590,5590,126
20231102,095600,494908470,5590,5590,5610,5590,199
20231102,095500,493794500,5580,5580,5580,5580,0
20231102,095400,493794500,5580,5590,5610,5580,116
20231102,095300,493144660,5580,5570,5580,5570,21
20231102,095200,493027550,5570,5570,5570,5570,140
20231102,095100,492247750,5560,5560,5560,5560,8
20231102,095000,492203270,5550,5560,5560,5550,297
20231102,094900,490554470,5560,5580,5580,5560,1250
20231102,094800,483604410,5580,5580,5590,5580,750
20231102,094700,479419400,5590,5570,5590,5570,416
20231102,094600,477098150,5570,5570,5580,5570,163
20231102,094500,476190230,5560,5560,5560,5560,101
20231102,094400,475628670,5560,5560,5560,5550,500
20231102,094300,472852790,5550,5550,5550,5550,5
20231102,094200,472825040,5560,5560,5560,5560,1
20231102,094100,472819480,5570,5570,5570,5570,538
20231102,094000,469822820,5570,5570,5580,5550,66
20231102,093900,469454630,5580,5560,5580,5550,2153
20231102,093800,457504600,5560,5580,5580,5560,3043
20231102,093700,440563910,5580,5600,5600,5580,823
20231102,093600,435967870,5600,5590,5600,5580,753
20231102,093500,431762200,5580,5620,5620,5580,2449
20231102,093400,418066870,5610,5620,5620,5610,1160
20231102,093300,411559050,5620,5620,5630,5620,637
20231102,093200,407978710,5620,5620,5640,5620,505
20231102,093100,405140490,5620,5630,5640,5620,1202
20231102,093000,398379850,5640,5630,5640,5620,437
20231102,092900,395921670,5630,5630,5640,5630,447
20231102,092800,393405050,5620,5640,5640,5620,371
20231102,092700,391316800,5650,5670,5670,5650,252
20231102,092600,389891000,5660,5680,5680,5660,416
20231102,092500,387531300,5680,5650,5700,5650,2497
20231102,092400,373354150,5650,5610,5650,5600,1582
20231102,092300,364430200,5600,5640,5650,5590,3058
20231102,092200,347268530,5640,5650,5670,5640,571
20231102,092100,344037530,5630,5670,5670,5630,6330
20231102,092000,308370070,5670,5690,5690,5670,1202
20231102,091900,301548460,5690,5650,5700,5650,1909
20231102,091800,290693970,5650,5690,5690,5650,990
20231102,091700,285084190,5650,5690,5700,5650,5435
20231102,091600,254211480,5700,5690,5710,5680,1609
20231102,091500,245054160,5700,5700,5710,5660,12928
20231102,091400,171483320,5710,5580,5710,5580,7346
20231102,091300,130045110,5570,5530,5580,5530,1920
20231102,091200,119368510,5530,5520,5560,5520,2090
20231102,091100,107782180,5520,5520,5530,5520,1153
20231102,091000,101410190,5520,5500,5520,5490,1010
20231102,090900,95840620,5500,5470,5530,5450,2185
20231102,090800,83826380,5460,5440,5460,5440,1308
20231102,090700,76697240,5430,5420,5430,5400,486
20231102,090600,74063140,5420,5420,5420,5400,268
20231102,090500,72612560,5430,5420,5440,5420,1756
20231102,090400,63082450,5450,5440,5450,5430,3386
20231102,090300,44661990,5440,5390,5450,5390,1965
20231102,090200,34021020,5380,5350,5380,5350,828
20231102,090100,29578140,5350,5330,5350,5330,944
20231102,090000,24537880,5340,5350,5360,5330,4588