stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,200100,1758427340,7030,7030,7030,7030,5139
20231107,200000,1758427340,7030,7030,7030,7030,0
20231107,195900,1758427340,7030,7030,7030,7030,0
20231107,195800,1758427340,7030,7030,7030,7030,0
20231107,195700,1758427340,7030,7030,7030,7030,0
20231107,195600,1758427340,7030,7030,7030,7030,0
20231107,195500,1758427340,7030,7030,7030,7030,0
20231107,195400,1758427340,7030,7030,7030,7030,0
20231107,195300,1758427340,7030,7030,7030,7030,0
20231107,195200,1758427340,7030,7030,7030,7030,0
20231107,195100,1758427340,7030,7030,7030,7030,0
20231107,195000,1758427340,7030,7030,7030,7030,0
20231107,194900,1758427340,7030,7030,7030,7030,0
20231107,194800,1758427340,7030,7030,7030,7030,0
20231107,194700,1758427340,7030,7030,7030,7030,0
20231107,194600,1758427340,7030,7030,7030,7030,0
20231107,194500,1758427340,7030,7030,7030,7030,0
20231107,194400,1758427340,7030,7030,7030,7030,0
20231107,194300,1758427340,7030,7030,7030,7030,0
20231107,194200,1758427340,7030,7030,7030,7030,0
20231107,194100,1758427340,7030,7030,7030,7030,0
20231107,194000,1758427340,7030,7030,7030,7030,0
20231107,193900,1758427340,7030,7030,7030,7030,0
20231107,193800,1758427340,7030,7030,7030,7030,0
20231107,193700,1758427340,7030,7030,7030,7030,0
20231107,193600,1758427340,7030,7030,7030,7030,0
20231107,193500,1758427340,7030,7030,7030,7030,0
20231107,193400,1758427340,7030,7030,7030,7030,0
20231107,193300,1758427340,7030,7030,7030,7030,0
20231107,193200,1758427340,7030,7030,7030,7030,0
20231107,193100,1758427340,7030,7030,7030,7030,5139
20231107,193000,1758427340,7030,7030,7030,7030,0
20231107,192900,1758427340,7030,7030,7030,7030,0
20231107,192800,1758427340,7030,7030,7030,7030,0
20231107,192700,1758427340,7030,7030,7030,7030,0
20231107,192600,1758427340,7030,7030,7030,7030,0
20231107,192500,1758427340,7030,7030,7030,7030,0
20231107,192400,1758427340,7030,7030,7030,7030,0
20231107,192300,1758427340,7030,7030,7030,7030,0
20231107,192200,1758427340,7030,7030,7030,7030,0
20231107,192100,1758427340,7030,7030,7030,7030,0
20231107,192000,1758427340,7030,7030,7030,7030,0
20231107,191900,1758427340,7030,7030,7030,7030,0
20231107,191800,1758427340,7030,7030,7030,7030,0
20231107,191700,1758427340,7030,7030,7030,7030,0
20231107,191600,1758427340,7030,7030,7030,7030,0
20231107,191500,1758427340,7030,7030,7030,7030,0
20231107,191400,1758427340,7030,7030,7030,7030,0
20231107,191300,1758427340,7030,7030,7030,7030,0
20231107,191200,1758427340,7030,7030,7030,7030,0
20231107,191100,1758427340,7030,7030,7030,7030,0
20231107,191000,1758427340,7030,7030,7030,7030,0
20231107,190900,1758427340,7030,7030,7030,7030,0
20231107,190800,1758427340,7030,7030,7030,7030,0
20231107,190700,1758427340,7030,7030,7030,7030,0
20231107,190600,1758427340,7030,7030,7030,7030,0
20231107,190500,1758427340,7030,7030,7030,7030,0
20231107,190400,1758427340,7030,7030,7030,7030,0
20231107,190300,1758427340,7030,7030,7030,7030,0
20231107,190200,1758427340,7030,7030,7030,7030,0
20231107,190100,1758427340,7030,7030,7030,7030,5139
20231107,190000,1758427340,7030,7030,7030,7030,0
20231107,185900,1758427340,7030,7030,7030,7030,0
20231107,185800,1758427340,7030,7030,7030,7030,0
20231107,185700,1758427340,7030,7030,7030,7030,0
20231107,185600,1758427340,7030,7030,7030,7030,0
20231107,185500,1758427340,7030,7030,7030,7030,0
20231107,185400,1758427340,7030,7030,7030,7030,0
20231107,185300,1758427340,7030,7030,7030,7030,0
20231107,185200,1758427340,7030,7030,7030,7030,0
20231107,185100,1758427340,7030,7030,7030,7030,0
20231107,185000,1758427340,7030,7030,7030,7030,0
20231107,184900,1758427340,7030,7030,7030,7030,0
20231107,184800,1758427340,7030,7030,7030,7030,0
20231107,184700,1758427340,7030,7030,7030,7030,0
20231107,184600,1758427340,7030,7030,7030,7030,0
20231107,184500,1758427340,7030,7030,7030,7030,0
20231107,184400,1758427340,7030,7030,7030,7030,0
20231107,184300,1758427340,7030,7030,7030,7030,0
20231107,184200,1758427340,7030,7030,7030,7030,0
20231107,184100,1758427340,7030,7030,7030,7030,0
20231107,184000,1758427340,7030,7030,7030,7030,0
20231107,183900,1758427340,7030,7030,7030,7030,0
20231107,183800,1758427340,7030,7030,7030,7030,0
20231107,183700,1758427340,7030,7030,7030,7030,0
20231107,183600,1758427340,7030,7030,7030,7030,0
20231107,183500,1758427340,7030,7030,7030,7030,0
20231107,183400,1758427340,7030,7030,7030,7030,0
20231107,183300,1758427340,7030,7030,7030,7030,0
20231107,183200,1758427340,7030,7030,7030,7030,0
20231107,183100,1758427340,7030,7030,7030,7030,5139
20231107,183000,1758427340,7030,7030,7030,7030,0
20231107,182900,1758427340,7030,7030,7030,7030,0
20231107,182800,1758427340,7030,7030,7030,7030,0
20231107,182700,1758427340,7030,7030,7030,7030,0
20231107,182600,1758427340,7030,7030,7030,7030,0
20231107,182500,1758427340,7030,7030,7030,7030,0
20231107,182400,1758427340,7030,7030,7030,7030,0
20231107,182300,1758427340,7030,7030,7030,7030,0
20231107,182200,1758427340,7030,7030,7030,7030,0
20231107,182100,1758427340,7030,7030,7030,7030,0
20231107,182000,1758427340,7030,7030,7030,7030,0
20231107,181900,1758427340,7030,7030,7030,7030,0
20231107,181800,1758427340,7030,7030,7030,7030,0
20231107,181700,1758427340,7030,7030,7030,7030,0
20231107,181600,1758427340,7030,7030,7030,7030,0
20231107,181500,1758427340,7030,7030,7030,7030,0
20231107,181400,1758427340,7030,7030,7030,7030,0
20231107,181300,1758427340,7030,7030,7030,7030,0
20231107,181200,1758427340,7030,7030,7030,7030,0
20231107,181100,1758427340,7030,7030,7030,7030,0
20231107,181000,1758427340,7030,7030,7030,7030,0
20231107,180900,1758427340,7030,7030,7030,7030,0
20231107,180800,1758427340,7030,7030,7030,7030,0
20231107,180700,1758427340,7030,7030,7030,7030,0
20231107,180600,1758427340,7030,7030,7030,7030,0
20231107,180500,1758427340,7030,7030,7030,7030,0
20231107,180400,1758427340,7030,7030,7030,7030,0
20231107,180300,1758427340,7030,7030,7030,7030,0
20231107,180200,1758427340,7030,7030,7030,7030,0
20231107,180100,1758427340,7030,7030,7030,7030,5139
20231107,180000,1758427340,7030,7030,7030,7030,0
20231107,175900,1758427340,7030,7030,7030,7030,0
20231107,175800,1758427340,7030,7030,7030,7030,0
20231107,175700,1758427340,7030,7030,7030,7030,0
20231107,175600,1758427340,7030,7030,7030,7030,0
20231107,175500,1758427340,7030,7030,7030,7030,0
20231107,175400,1758427340,7030,7030,7030,7030,0
20231107,175300,1758427340,7030,7030,7030,7030,0
20231107,175200,1758427340,7030,7030,7030,7030,0
20231107,175100,1758427340,7030,7030,7030,7030,0
20231107,175000,1758427340,7030,7030,7030,7030,0
20231107,174900,1758427340,7030,7030,7030,7030,0
20231107,174800,1758427340,7030,7030,7030,7030,0
20231107,174700,1758427340,7030,7030,7030,7030,0
20231107,174600,1758427340,7030,7030,7030,7030,0
20231107,174500,1758427340,7030,7030,7030,7030,0
20231107,174400,1758427340,7030,7030,7030,7030,0
20231107,174300,1758427340,7030,7030,7030,7030,0
20231107,174200,1758427340,7030,7030,7030,7030,0
20231107,174100,1758427340,7030,7030,7030,7030,0
20231107,174000,1758427340,7030,7030,7030,7030,0
20231107,173900,1758427340,7030,7030,7030,7030,0
20231107,173800,1758427340,7030,7030,7030,7030,0
20231107,173700,1758427340,7030,7030,7030,7030,0
20231107,173600,1758427340,7030,7030,7030,7030,0
20231107,173500,1758427340,7030,7030,7030,7030,0
20231107,173400,1758427340,7030,7030,7030,7030,0
20231107,173300,1758427340,7030,7030,7030,7030,0
20231107,173200,1758427340,7030,7030,7030,7030,0
20231107,173100,1758427340,7030,7030,7030,7030,5139
20231107,173000,1758427340,7030,7030,7030,7030,0
20231107,172900,1758427340,7030,7030,7030,7030,0
20231107,172800,1758427340,7030,7030,7030,7030,0
20231107,172700,1758427340,7030,7030,7030,7030,0
20231107,172600,1758427340,7030,7030,7030,7030,0
20231107,172500,1758427340,7030,7030,7030,7030,0
20231107,172400,1758427340,7030,7030,7030,7030,0
20231107,172300,1758427340,7030,7030,7030,7030,0
20231107,172200,1758427340,7030,7030,7030,7030,0
20231107,172100,1758427340,7030,7030,7030,7030,0
20231107,172000,1758427340,7030,7030,7030,7030,0
20231107,171900,1758427340,7030,7030,7030,7030,0
20231107,171800,1758427340,7030,7030,7030,7030,0
20231107,171700,1758427340,7030,7030,7030,7030,0
20231107,171600,1758427340,7030,7030,7030,7030,0
20231107,171500,1758427340,7030,7030,7030,7030,0
20231107,171400,1758427340,7030,7030,7030,7030,0
20231107,171300,1758427340,7030,7030,7030,7030,0
20231107,171200,1758427340,7030,7030,7030,7030,0
20231107,171100,1758427340,7030,7030,7030,7030,0
20231107,171000,1758427340,7030,7030,7030,7030,0
20231107,170900,1758427340,7030,7030,7030,7030,0
20231107,170800,1758427340,7030,7030,7030,7030,0
20231107,170700,1758427340,7030,7030,7030,7030,0
20231107,170600,1758427340,7030,7030,7030,7030,0
20231107,170500,1758427340,7030,7030,7030,7030,0
20231107,170400,1758427340,7030,7030,7030,7030,0
20231107,170300,1758427340,7030,7030,7030,7030,0
20231107,170200,1758427340,7030,7030,7030,7030,0
20231107,170100,1758427340,7030,7030,7030,7030,5139
20231107,170000,1758427340,7030,7030,7030,7030,0
20231107,165900,1758427340,7030,7030,7030,7030,0
20231107,165800,1758427340,7030,7030,7030,7030,0
20231107,165700,1758427340,7030,7030,7030,7030,0
20231107,165600,1758427340,7030,7030,7030,7030,0
20231107,165500,1758427340,7030,7030,7030,7030,0
20231107,165400,1758427340,7030,7030,7030,7030,0
20231107,165300,1758427340,7030,7030,7030,7030,0
20231107,165200,1758427340,7030,7030,7030,7030,0
20231107,165100,1758427340,7030,7030,7030,7030,0
20231107,165000,1758427340,7030,7030,7030,7030,0
20231107,164900,1758427340,7030,7030,7030,7030,0
20231107,164800,1758427340,7030,7030,7030,7030,0
20231107,164700,1758427340,7030,7030,7030,7030,0
20231107,164600,1758427340,7030,7030,7030,7030,0
20231107,164500,1758427340,7030,7030,7030,7030,0
20231107,164400,1758427340,7030,7030,7030,7030,0
20231107,164300,1758427340,7030,7030,7030,7030,0
20231107,164200,1758427340,7030,7030,7030,7030,0
20231107,164100,1758427340,7030,7030,7030,7030,0
20231107,164000,1758427340,7030,7030,7030,7030,0
20231107,163900,1758427340,7030,7030,7030,7030,0
20231107,163800,1758427340,7030,7030,7030,7030,0
20231107,163700,1758427340,7030,7030,7030,7030,0
20231107,163600,1758427340,7030,7030,7030,7030,0
20231107,163500,1758427340,7030,7030,7030,7030,0
20231107,163400,1758427340,7030,7030,7030,7030,0
20231107,163300,1758427340,7030,7030,7030,7030,0
20231107,163200,1758427340,7030,7030,7030,7030,0
20231107,163100,1758427340,7030,7030,7030,7030,5139
20231107,163000,1758427340,7030,7030,7030,7030,0
20231107,162900,1758427340,7030,7030,7030,7030,0
20231107,162800,1758427340,7030,7030,7030,7030,0
20231107,162700,1758427340,7030,7030,7030,7030,0
20231107,162600,1758427340,7030,7030,7030,7030,0
20231107,162500,1758427340,7030,7030,7030,7030,0
20231107,162400,1758427340,7030,7030,7030,7030,0
20231107,162300,1758427340,7030,7030,7030,7030,0
20231107,162200,1758427340,7030,7030,7030,7030,0
20231107,162100,1758427340,7030,7030,7030,7030,0
20231107,162000,1758427340,7030,7030,7030,7030,0
20231107,161900,1758427340,7030,7030,7030,7030,0
20231107,161800,1758427340,7030,7030,7030,7030,0
20231107,161700,1758427340,7030,7030,7030,7030,0
20231107,161600,1758427340,7030,7030,7030,7030,0
20231107,161500,1758427340,7030,7030,7030,7030,0
20231107,161400,1758427340,7030,7030,7030,7030,0
20231107,161300,1758427340,7030,7030,7030,7030,0
20231107,161200,1758427340,7030,7030,7030,7030,0
20231107,161100,1758427340,7030,7030,7030,7030,0
20231107,161000,1758427340,7030,7030,7030,7030,0
20231107,160900,1758427340,7030,7030,7030,7030,0
20231107,160800,1758427340,7030,7030,7030,7030,0
20231107,160700,1758427340,7030,7030,7030,7030,0
20231107,160600,1758427340,7030,7030,7030,7030,0
20231107,160500,1758427340,7030,7030,7030,7030,0
20231107,160400,1758427340,7030,7030,7030,7030,0
20231107,160300,1758427340,7030,7030,7030,7030,0
20231107,160200,1758427340,7030,7030,7030,7030,0
20231107,160100,1758427340,7030,7030,7030,7030,5139
20231107,160000,1758427340,7030,7030,7030,7030,0
20231107,155900,1758427340,7030,7030,7030,7030,0
20231107,155800,1758427340,7030,7030,7030,7030,0
20231107,155700,1758427340,7030,7030,7030,7030,0
20231107,155600,1758427340,7030,7030,7030,7030,0
20231107,155500,1758427340,7030,7030,7030,7030,0
20231107,155400,1758427340,7030,7030,7030,7030,0
20231107,155300,1758427340,7030,7030,7030,7030,0
20231107,155200,1758427340,7030,7030,7030,7030,0
20231107,155100,1758427340,7030,7030,7030,7030,0
20231107,155000,1758427340,7030,7030,7030,7030,0
20231107,154900,1758427340,7030,7030,7030,7030,0
20231107,154800,1758427340,7030,7030,7030,7030,0
20231107,154700,1758427340,7030,7030,7030,7030,0
20231107,154600,1758427340,7030,7030,7030,7030,0
20231107,154500,1758427340,7030,7030,7030,7030,0
20231107,154400,1758427340,7030,7030,7030,7030,0
20231107,154300,1758427340,7030,7030,7030,7030,0
20231107,154200,1758427340,7030,7030,7030,7030,0
20231107,154100,1758427340,7030,7030,7030,7030,0
20231107,154000,1758427340,7030,7030,7030,7030,0
20231107,153900,1758427340,7030,7030,7030,7030,0
20231107,153800,1758427340,7030,7030,7030,7030,0
20231107,153700,1758427340,7030,7030,7030,7030,0
20231107,153600,1758427340,7030,7030,7030,7030,0
20231107,153500,1758427340,7030,7030,7030,7030,0
20231107,153400,1758427340,7030,7030,7030,7030,0
20231107,153300,1758427340,7030,7030,7030,7030,0
20231107,153200,1758427340,7030,7030,7030,7030,0
20231107,153100,1758427340,7030,7030,7030,7030,5139
20231107,153000,1758427340,7030,7030,7030,7030,5139
20231107,152900,1722300170,7040,7040,7040,7040,0
20231107,152800,1722300170,7040,7040,7040,7040,0
20231107,152700,1722300170,7040,7040,7040,7040,0
20231107,152600,1722300170,7040,7040,7040,7040,0
20231107,152500,1722300170,7040,7040,7040,7040,0
20231107,152400,1722300170,7040,7040,7040,7040,0
20231107,152300,1722300170,7040,7040,7040,7040,0
20231107,152200,1722300170,7040,7040,7040,7040,0
20231107,152100,1722300170,7040,7040,7040,7040,0
20231107,152000,1722300170,7040,7040,7040,7040,0
20231107,151900,1722300170,7040,7040,7050,7030,530
20231107,151800,1718569800,7050,7050,7050,7040,210
20231107,151700,1717089480,7040,7030,7050,7030,174
20231107,151600,1715866210,7030,7030,7030,7030,237
20231107,151500,1714200100,7050,7040,7050,7040,102
20231107,151400,1713481980,7050,7040,7050,7040,279
20231107,151300,1711517670,7050,7040,7050,7040,317
20231107,151200,1709283430,7050,7060,7060,7050,79
20231107,151100,1708726190,7060,7060,7060,7040,68
20231107,151000,1708246540,7050,7060,7060,7050,136
20231107,150900,1707286860,7060,7050,7060,7040,791
20231107,150800,1701708010,7050,7050,7050,7050,97
20231107,150700,1701024160,7050,7040,7050,7040,35
20231107,150600,1700777710,7040,7040,7040,7040,30
20231107,150500,1700566510,7040,7040,7050,7040,387
20231107,150400,1697842020,7040,7040,7040,7040,0
20231107,150300,1697842020,7040,7040,7040,7040,24
20231107,150200,1697673060,7050,7030,7050,7030,319
20231107,150100,1695427300,7050,7050,7050,7050,42
20231107,150000,1695131200,7050,7050,7050,7050,200
20231107,145900,1693721200,7050,7050,7050,7050,908
20231107,145800,1687319800,7050,7050,7050,7050,0
20231107,145700,1687319800,7050,7050,7050,7050,21
20231107,145600,1687171750,7050,7050,7050,7050,76
20231107,145500,1686635950,7050,7060,7060,7050,55
20231107,145400,1686247670,7060,7050,7070,7050,570
20231107,145300,1682219260,7050,7070,7080,7050,1449
20231107,145200,1671988300,7070,7040,7070,7040,591
20231107,145100,1667821540,7020,7030,7040,7020,155
20231107,145000,1666731940,7010,7010,7010,7010,89
20231107,144900,1666108050,7030,7030,7030,7030,0
20231107,144800,1666108050,7030,7030,7030,7030,9
20231107,144700,1666044780,7010,7040,7040,7010,875
20231107,144600,1659899790,7030,7030,7030,7030,618
20231107,144500,1655555250,7030,7030,7030,7030,35
20231107,144400,1655309200,7020,7020,7020,7020,88
20231107,144300,1654691440,7010,7010,7010,7010,114
20231107,144200,1653892300,7000,7000,7000,6990,204
20231107,144100,1652464490,7010,7010,7010,7010,108
20231107,144000,1651707410,7010,7010,7010,7010,107
20231107,143900,1650957340,6980,6990,7010,6980,263
20231107,143800,1649118500,6990,6990,6990,6990,0
20231107,143700,1649118500,6990,6990,6990,6990,53
20231107,143600,1648748030,7000,7000,7000,7000,246
20231107,143500,1647026030,6990,6990,7010,6990,62
20231107,143400,1646592630,6990,7000,7000,6990,60
20231107,143300,1646173160,7010,7000,7010,7000,205
20231107,143200,1644738150,7000,7010,7020,7000,519
20231107,143100,1641099020,7010,7010,7010,7010,0
20231107,143000,1641099020,7010,7000,7010,7000,165
20231107,142900,1639943610,6990,6990,6990,6990,0
20231107,142800,1639943610,6990,7000,7000,6990,530
20231107,142700,1636238470,7010,7010,7010,7010,31
20231107,142600,1636021160,7010,7010,7010,7010,179
20231107,142500,1634766370,6990,6990,6990,6990,126
20231107,142400,1633885630,6980,6990,6990,6980,576
20231107,142300,1629864110,6990,6990,6990,6990,0
20231107,142200,1629864110,6990,7010,7010,6990,765
20231107,142100,1624504880,7020,7020,7020,7020,26
20231107,142000,1624322360,7020,7020,7020,7020,27
20231107,141900,1624132820,7010,7010,7010,7010,110
20231107,141800,1623361720,7010,7000,7010,7000,941
20231107,141700,1616773890,7000,7000,7000,7000,103
20231107,141600,1616052890,7000,7000,7000,7000,55
20231107,141500,1615667890,7000,7000,7000,7000,0
20231107,141400,1615667890,7000,7000,7000,7000,59
20231107,141300,1615254890,7000,7000,7000,7000,52
20231107,141200,1614890890,7010,7010,7010,7010,251
20231107,141100,1613131380,7000,7050,7050,7000,925
20231107,141000,1606644120,7050,7050,7060,7050,357
20231107,140900,1604126540,7050,7050,7050,7050,164
20231107,140800,1602970340,7050,7050,7050,7050,56
20231107,140700,1602575540,7050,7050,7050,7050,0
20231107,140600,1602575540,7050,7060,7060,7050,52
20231107,140500,1602208930,7050,7050,7050,7050,55
20231107,140400,1601821180,7050,7050,7050,7050,229
20231107,140300,1600206730,7060,7060,7060,7060,2
20231107,140200,1600192610,7050,7050,7050,7050,152
20231107,140100,1599121010,7050,7050,7050,7050,0
20231107,140000,1599121010,7050,7050,7050,7050,0
20231107,135900,1599121010,7050,7040,7050,7040,344
20231107,135800,1596697290,7040,7040,7040,7040,1
20231107,135700,1596690250,7040,7030,7040,7030,199
20231107,135600,1595290960,7030,7030,7030,7030,10
20231107,135500,1595220660,7030,7030,7030,7030,47
20231107,135400,1594890250,7020,7030,7030,7020,38
20231107,135300,1594623390,7030,7030,7030,7030,20
20231107,135200,1594482790,7030,7030,7030,7030,64
20231107,135100,1594032870,7020,7020,7020,7020,60
20231107,135000,1593611670,7030,7030,7030,7030,33
20231107,134900,1593379680,7030,7040,7040,7030,110
20231107,134800,1592606370,7060,7070,7070,7050,40
20231107,134700,1592323750,7070,7070,7070,7070,0
20231107,134600,1592323750,7070,7070,7070,7070,15
20231107,134500,1592217700,7070,7070,7070,7070,1
20231107,134400,1592210630,7050,7070,7070,7050,497
20231107,134300,1588700780,7050,7070,7070,7050,387
20231107,134200,1585968690,7070,7070,7070,7070,1
20231107,134100,1585961620,7070,7050,7070,7050,204
20231107,134000,1584523380,7070,7070,7070,7070,215
20231107,133900,1583003330,7070,7080,7080,7070,106
20231107,133800,1582253900,7070,7070,7080,7070,241
20231107,133700,1580549440,7070,7070,7070,7070,376
20231107,133600,1577891120,7070,7040,7070,7040,781
20231107,133500,1572379910,7040,7040,7040,7040,0
20231107,133400,1572379910,7040,7000,7040,7000,399
20231107,133300,1569574710,7000,7000,7000,7000,30
20231107,133200,1569364710,7000,7000,7000,7000,0
20231107,133100,1569364710,7000,7000,7000,7000,0
20231107,133000,1569364710,7000,7040,7040,7000,9
20231107,132900,1569301550,7040,7040,7040,7040,0
20231107,132800,1569301550,7040,7040,7040,7040,0
20231107,132700,1569301550,7040,7020,7040,6980,823
20231107,132600,1563533640,7040,7040,7040,7040,400
20231107,132500,1560717640,7040,7040,7040,7040,0
20231107,132400,1560717640,7040,7030,7040,7030,530
20231107,132300,1556989210,7030,7030,7030,7030,68
20231107,132200,1556511170,7010,7010,7010,7010,0
20231107,132100,1556511170,7010,7010,7010,7010,0
20231107,132000,1556511170,7010,7000,7010,7000,147
20231107,131900,1555481360,7000,7000,7000,7000,0
20231107,131800,1555481360,7000,7000,7000,7000,0
20231107,131700,1555481360,7000,7000,7000,7000,10
20231107,131600,1555411360,7000,7000,7000,7000,0
20231107,131500,1555411360,7000,6990,7000,6990,847
20231107,131400,1549488760,6990,6990,6990,6990,230
20231107,131300,1547881060,6990,6990,6990,6990,0
20231107,131200,1547881060,6990,6990,6990,6970,778
20231107,131100,1542448740,6980,7000,7000,6980,92
20231107,131000,1541806130,7000,7000,7000,7000,0
20231107,130900,1541806130,7000,7000,7000,7000,0
20231107,130800,1541806130,7000,7040,7040,7000,706
20231107,130700,1536853180,7030,7030,7030,7030,0
20231107,130600,1536853180,7030,7030,7030,7030,305
20231107,130500,1534709030,7040,7040,7040,7040,532
20231107,130400,1530963750,7040,7040,7040,7040,4
20231107,130300,1530935590,7040,7040,7040,7040,1140
20231107,130200,1522909990,7040,7030,7040,7030,1171
20231107,130100,1514677530,7020,7030,7030,7020,247
20231107,130000,1512943260,7030,7010,7030,7010,58
20231107,125900,1512536020,7020,7030,7030,7020,386
20231107,125800,1509825970,7030,7020,7030,7020,1295
20231107,125700,1500732630,7020,7000,7020,7000,1439
20231107,125600,1490632400,6990,7000,7000,6990,43
20231107,125500,1490331500,6990,7000,7020,6990,2176
20231107,125400,1475099550,7000,7000,7000,7000,0
20231107,125300,1475099550,7000,7000,7000,7000,0
20231107,125200,1475099550,7000,7000,7000,7000,0
20231107,125100,1475099550,7000,7000,7000,7000,0
20231107,125000,1475099550,7000,6940,7000,6940,676
20231107,124900,1470377080,6930,6930,6930,6930,221
20231107,124800,1468845550,6920,6930,6930,6920,62
20231107,124700,1468416490,6920,6920,6920,6920,1
20231107,124600,1468409570,6920,6930,6930,6920,232
20231107,124500,1466803070,6930,6950,6950,6930,217
20231107,124400,1465297760,6950,6950,6950,6950,0
20231107,124300,1465297760,6950,6970,6970,6950,193
20231107,124200,1463956210,6970,6970,6970,6970,0
20231107,124100,1463956210,6970,6970,6970,6970,30
20231107,124000,1463747110,6970,6960,6970,6960,238
20231107,123900,1462089730,7000,7000,7000,7000,0
20231107,123800,1462089730,7000,7000,7000,7000,500
20231107,123700,1458589730,7000,7000,7000,7000,212
20231107,123600,1457105730,7000,7000,7000,7000,38
20231107,123500,1456839730,7000,6970,7000,6970,1527
20231107,123400,1446170650,6970,6970,6980,6970,38
20231107,123300,1445905780,6950,6930,6950,6930,2444
20231107,123200,1428938890,6930,6940,6940,6930,1267
20231107,123100,1420146260,6920,6920,6920,6920,30
20231107,123000,1419938660,6920,6920,6920,6920,100
20231107,122900,1419246660,6920,6920,6920,6920,4
20231107,122800,1419218980,6940,6920,6940,6920,438
20231107,122700,1416183430,6920,6930,6930,6910,194
20231107,122600,1414841160,6930,6930,6930,6930,2
20231107,122500,1414827300,6960,6960,6960,6950,61
20231107,122400,1414402750,6960,6960,6960,6960,0
20231107,122300,1414402750,6960,6960,6960,6960,98
20231107,122200,1413720670,6960,6960,6960,6960,3
20231107,122100,1413699790,6960,6960,6960,6960,0
20231107,122000,1413699790,6960,6920,6960,6920,537
20231107,121900,1409973440,6910,6920,6920,6900,1533
20231107,121800,1399388070,6920,6920,6920,6920,37
20231107,121700,1399132030,6910,6890,6910,6890,2233
20231107,121600,1383714630,6890,6880,6890,6880,200
20231107,121500,1382337310,6850,6870,6870,6850,884
20231107,121400,1376272790,6870,6900,6900,6870,4293
20231107,121300,1346661730,6910,6900,6910,6900,129
20231107,121200,1345771620,6900,6910,6910,6900,79
20231107,121100,1345226270,6910,6910,6910,6910,207
20231107,121000,1343795900,6910,6910,6910,6910,60
20231107,120900,1343381300,6910,6910,6910,6910,78
20231107,120800,1342842320,6910,6910,6910,6910,428
20231107,120700,1339884840,6910,6910,6910,6910,51
20231107,120600,1339532430,6930,6910,6930,6910,190
20231107,120500,1338219030,6910,6910,6910,6910,59
20231107,120400,1337811340,6910,6910,6910,6910,433
20231107,120300,1334819310,6930,6940,6940,6930,125
20231107,120200,1333952960,6930,6930,6930,6930,5
20231107,120100,1333918310,6930,6920,6930,6920,86
20231107,120000,1333323180,6910,6910,6910,6910,0
20231107,115900,1333323180,6910,6930,6930,6910,312
20231107,115800,1331165400,6920,6920,6920,6920,0
20231107,115700,1331165400,6920,6920,6920,6920,59
20231107,115600,1330757120,6940,6940,6940,6940,40
20231107,115500,1330479520,6940,6940,6940,6930,55
20231107,115400,1330098300,6940,6950,6950,6940,1580
20231107,115300,1319118830,6950,6950,6950,6950,28
20231107,115200,1318924230,6950,6950,6950,6950,0
20231107,115100,1318924230,6950,6950,6950,6950,108
20231107,115000,1318173630,6950,6960,6960,6950,253
20231107,114900,1316412900,6960,6980,6980,6960,1144
20231107,114800,1308427980,6980,6970,6980,6970,1020
20231107,114700,1301313900,6980,6980,6980,6980,5
20231107,114600,1301279000,6980,6980,6980,6980,23
20231107,114500,1301118460,6980,6960,6980,6960,49
20231107,114400,1300777260,6960,6980,6980,6960,745
20231107,114300,1295591860,6980,6970,6980,6970,9
20231107,114200,1295529100,6970,6970,6970,6970,25
20231107,114100,1295354850,6980,6980,6980,6980,256
20231107,114000,1293567970,6980,6980,6980,6980,244
20231107,113900,1291864850,6980,6970,6980,6970,30
20231107,113800,1291655740,6960,6960,6960,6960,678
20231107,113700,1286936860,6960,6960,6960,6960,28
20231107,113600,1286741980,6960,6970,6980,6960,456
20231107,113500,1283562670,6970,6980,6980,6970,2
20231107,113400,1283548720,6960,6960,6960,6960,0
20231107,113300,1283548720,6960,6960,6960,6960,2286
20231107,113200,1267638160,6960,6960,6970,6960,169
20231107,113100,1266461820,6960,6960,6960,6960,2
20231107,113000,1266447900,6970,6970,6970,6970,50
20231107,112900,1266099400,6970,6980,6980,6970,275
20231107,112800,1264180420,6980,6980,6980,6970,422
20231107,112700,1261235360,6980,6980,6980,6980,5
20231107,112600,1261200460,6970,6970,6970,6970,50
20231107,112500,1260851960,6960,6960,6960,6960,2
20231107,112400,1260838040,6980,6980,6980,6980,16
20231107,112300,1260726360,6980,6980,6990,6980,394
20231107,112200,1257975440,6980,6970,6990,6970,464
20231107,112100,1254740490,6960,6980,6980,6950,3925
20231107,112000,1227388760,6980,6990,6990,6980,4179
20231107,111900,1198195030,7000,7010,7010,7000,874
20231107,111800,1192076530,7000,7000,7000,7000,53
20231107,111700,1191705530,7000,7000,7000,7000,4
20231107,111600,1191677530,7000,7020,7030,7000,2373
20231107,111500,1175056990,7040,7010,7040,7010,11
20231107,111400,1174979850,7010,7020,7050,7010,100
20231107,111300,1174278360,7020,7030,7030,7020,2347
20231107,111200,1157800720,7070,7070,7070,7070,0
20231107,111100,1157800720,7070,7030,7070,7030,58
20231107,111000,1157392900,7020,7020,7020,7020,20
20231107,110900,1157252500,7020,7030,7030,7020,60
20231107,110800,1156831000,7080,7080,7080,7080,2
20231107,110700,1156816840,7030,7030,7030,7030,133
20231107,110600,1155881850,7030,7030,7030,7030,0
20231107,110500,1155881850,7030,7030,7030,7030,50
20231107,110400,1155530350,7040,7080,7080,7040,3405
20231107,110300,1131530130,7080,7090,7090,7080,333
20231107,110200,1129169740,7100,7100,7100,7100,0
20231107,110100,1129169740,7100,7100,7100,7090,213
20231107,110000,1127658000,7090,7090,7090,7090,20
20231107,105900,1127516200,7090,7090,7090,7090,60
20231107,105800,1127090800,7110,7110,7110,7110,488
20231107,105700,1123621120,7120,7120,7120,7120,0
20231107,105600,1123621120,7120,7120,7120,7120,0
20231107,105500,1123621120,7120,7120,7120,7120,1
20231107,105400,1123614000,7100,7120,7120,7100,678
20231107,105300,1118790200,7110,7110,7110,7110,5
20231107,105200,1118754650,7120,7120,7120,7120,0
20231107,105100,1118754650,7120,7120,7120,7120,26
20231107,105000,1118569530,7140,7140,7140,7140,1
20231107,104900,1118562390,7100,7100,7100,7100,620
20231107,104800,1114160390,7130,7120,7130,7100,194
20231107,104700,1112779200,7100,7100,7100,7100,1500
20231107,104600,1102129200,7100,7100,7100,7100,4
20231107,104500,1102100800,7140,7140,7140,7140,19
20231107,104400,1101965140,7150,7100,7150,7100,2984
20231107,104300,1080691400,7060,7080,7100,7060,245
20231107,104200,1078955080,7070,7070,7070,7070,0
20231107,104100,1078955080,7070,7070,7070,7070,14
20231107,104000,1078856100,7060,7060,7060,7060,0
20231107,103900,1078856100,7060,7060,7060,7060,33
20231107,103800,1078623120,7060,7060,7060,7060,1
20231107,103700,1078616060,7060,7090,7090,7060,90
20231107,103600,1077980350,7090,7090,7090,7090,967
20231107,103500,1071124320,7100,7090,7100,7090,1110
20231107,103400,1063243670,7090,7090,7090,7090,1969
20231107,103300,1049283460,7100,7100,7100,7100,13
20231107,103200,1049191160,7100,7100,7100,7100,10
20231107,103100,1049120160,7100,7090,7100,7090,43
20231107,103000,1048815230,7090,7090,7090,7090,118
20231107,102900,1047978610,7120,7120,7120,7120,500
20231107,102800,1044418610,7120,7120,7120,7120,5
20231107,102700,1044383010,7130,7110,7130,7090,2076
20231107,102600,1029658210,7100,7120,7120,7050,617
20231107,102500,1025281360,7130,7040,7130,7040,2490
20231107,102400,1007563540,7060,7060,7060,7060,4
20231107,102300,1007535300,7070,6990,7070,6990,8033
20231107,102200,950801300,6970,7020,7030,6970,2090
20231107,102100,936177690,7020,6960,7020,6960,2180
20231107,102000,920997210,6960,6940,6960,6940,2141
20231107,101900,906138650,6910,6920,6920,6910,1763
20231107,101800,893955020,6910,6940,6940,6910,578
20231107,101700,889953270,6920,6920,6920,6920,0
20231107,101600,889953270,6920,6910,6920,6900,860
20231107,101500,884017870,6910,6940,6940,6910,2747
20231107,101400,865007960,6940,6950,6950,6940,95
20231107,101300,864348220,6960,6940,6960,6940,601
20231107,101200,860175280,6960,6960,6960,6940,1226
20231107,101100,851643530,6980,7000,7000,6950,4107
20231107,101000,822982900,7000,7010,7010,7000,1241
20231107,100900,814293580,7020,7020,7020,7020,142
20231107,100800,813296740,7020,7030,7030,7020,826
20231107,100700,807497610,7030,7040,7040,7020,456
20231107,100600,804293820,7030,7020,7030,7020,390
20231107,100500,801553750,7030,7050,7050,7030,13
20231107,100400,801462280,7020,7020,7020,7020,167
20231107,100300,800289940,7020,7020,7020,7020,150
20231107,100200,799236940,7050,7060,7060,7050,2116
20231107,100100,784316650,7070,7070,7070,7060,29
20231107,100000,784111820,7060,7050,7060,7050,211
20231107,095900,782623970,7100,7100,7100,7100,1
20231107,095800,782616870,7100,7070,7100,7050,303
20231107,095700,780471880,7070,7050,7070,7050,33
20231107,095600,780239200,7050,7010,7050,7000,506
20231107,095500,776687870,7030,7010,7030,7000,366
20231107,095400,774124230,7000,7030,7040,7000,4354
20231107,095300,743575890,7030,7070,7070,7030,4224
20231107,095200,713812100,7070,7120,7120,7070,84
20231107,095100,713217390,7130,7130,7130,7130,0
20231107,095000,713217390,7130,7140,7140,7070,480
20231107,094900,709811690,7150,7150,7150,7150,428
20231107,094800,706751490,7150,7150,7150,7150,0
20231107,094700,706751490,7150,7090,7150,7070,1020
20231107,094600,699505430,7100,7070,7100,7070,1151
20231107,094500,691349140,7070,7070,7070,7070,847
20231107,094400,685360850,7090,7080,7090,7070,4103
20231107,094300,656322980,7080,7100,7100,7080,320
20231107,094200,654054330,7090,7100,7100,7090,1525
20231107,094100,643241830,7120,7110,7120,7110,490
20231107,094000,639756980,7110,7110,7110,7080,129
20231107,093900,638840630,7120,7130,7130,7080,1234
20231107,093800,630098680,7130,7150,7150,7100,38
20231107,093700,629828510,7130,7130,7130,7130,104
20231107,093600,629086990,7130,7130,7130,7130,116
20231107,093500,628259910,7160,7130,7160,7130,950
20231107,093400,621465790,7130,7140,7140,7130,49
20231107,093300,621116020,7150,7120,7150,7120,687
20231107,093200,616206620,7110,7090,7110,7090,456
20231107,093100,612967490,7090,7090,7090,7070,1578
20231107,093000,601804260,7090,7090,7110,7090,68
20231107,092900,601322120,7090,7070,7090,7070,483
20231107,092800,597898870,7060,7070,7070,7050,2491
20231107,092700,580315860,7080,7140,7140,7080,2840
20231107,092600,560150570,7130,7150,7150,7130,2071
20231107,092500,545384130,7170,7230,7230,7140,1840
20231107,092400,532220910,7220,7210,7300,7200,4558
20231107,092300,499263550,7210,7140,7210,7140,5617
20231107,092200,458931560,7140,7100,7140,7100,1701
20231107,092100,446807910,7100,7090,7100,7090,1165
20231107,092000,438536510,7090,7080,7090,7080,871
20231107,091900,432365380,7060,7080,7090,7040,4420
20231107,091800,401149500,7090,7060,7090,7050,2442
20231107,091700,383874090,7060,7060,7070,7050,603
20231107,091600,379611780,7060,7010,7060,7010,1154
20231107,091500,371479200,7010,7000,7010,6990,734
20231107,091400,366335350,7000,7020,7060,6990,1948
20231107,091300,352667930,7030,7010,7030,7010,484
20231107,091200,349269310,7020,6960,7020,6950,215
20231107,091100,347768330,6940,6940,6960,6920,1249
20231107,091000,339114660,6920,6910,6950,6910,1907
20231107,090900,325873140,6900,6930,6950,6900,5082
20231107,090800,290679470,6930,6920,6940,6920,296
20231107,090700,288628260,6920,6930,6940,6910,2671
20231107,090600,270146250,6930,6880,6930,6860,1336
20231107,090500,260932810,6820,6850,6860,6820,5199
20231107,090400,225380290,6850,6890,6900,6840,5497
20231107,090300,187644030,6900,6930,6930,6890,1905
20231107,090200,174471550,6930,6840,6930,6840,4611
20231107,090100,142816730,6850,6990,7010,6850,9433
20231107,090000,77472360,7000,7140,7140,6960,10933