stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,200300,1138935380,6770,6770,6770,6770,1400
20231108,200200,1138935380,6770,6770,6770,6770,0
20231108,200100,1138935380,6770,6770,6770,6770,0
20231108,200000,1138935380,6770,6770,6770,6770,0
20231108,195900,1138935380,6770,6770,6770,6770,0
20231108,195800,1138935380,6770,6770,6770,6770,0
20231108,195700,1138935380,6770,6770,6770,6770,0
20231108,195600,1138935380,6770,6770,6770,6770,0
20231108,195500,1138935380,6770,6770,6770,6770,0
20231108,195400,1138935380,6770,6770,6770,6770,0
20231108,195300,1138935380,6770,6770,6770,6770,0
20231108,195200,1138935380,6770,6770,6770,6770,0
20231108,195100,1138935380,6770,6770,6770,6770,0
20231108,195000,1138935380,6770,6770,6770,6770,0
20231108,194900,1138935380,6770,6770,6770,6770,0
20231108,194800,1138935380,6770,6770,6770,6770,0
20231108,194700,1138935380,6770,6770,6770,6770,0
20231108,194600,1138935380,6770,6770,6770,6770,0
20231108,194500,1138935380,6770,6770,6770,6770,0
20231108,194400,1138935380,6770,6770,6770,6770,0
20231108,194300,1138935380,6770,6770,6770,6770,0
20231108,194200,1138935380,6770,6770,6770,6770,0
20231108,194100,1138935380,6770,6770,6770,6770,0
20231108,194000,1138935380,6770,6770,6770,6770,0
20231108,193900,1138935380,6770,6770,6770,6770,0
20231108,193800,1138935380,6770,6770,6770,6770,0
20231108,193700,1138935380,6770,6770,6770,6770,0
20231108,193600,1138935380,6770,6770,6770,6770,0
20231108,193500,1138935380,6770,6770,6770,6770,0
20231108,193400,1138935380,6770,6770,6770,6770,0
20231108,193300,1138935380,6770,6770,6770,6770,1400
20231108,193200,1138935380,6770,6770,6770,6770,0
20231108,193100,1138935380,6770,6770,6770,6770,0
20231108,193000,1138935380,6770,6770,6770,6770,0
20231108,192900,1138935380,6770,6770,6770,6770,0
20231108,192800,1138935380,6770,6770,6770,6770,0
20231108,192700,1138935380,6770,6770,6770,6770,0
20231108,192600,1138935380,6770,6770,6770,6770,0
20231108,192500,1138935380,6770,6770,6770,6770,0
20231108,192400,1138935380,6770,6770,6770,6770,0
20231108,192300,1138935380,6770,6770,6770,6770,0
20231108,192200,1138935380,6770,6770,6770,6770,0
20231108,192100,1138935380,6770,6770,6770,6770,0
20231108,192000,1138935380,6770,6770,6770,6770,0
20231108,191900,1138935380,6770,6770,6770,6770,0
20231108,191800,1138935380,6770,6770,6770,6770,0
20231108,191700,1138935380,6770,6770,6770,6770,0
20231108,191600,1138935380,6770,6770,6770,6770,0
20231108,191500,1138935380,6770,6770,6770,6770,0
20231108,191400,1138935380,6770,6770,6770,6770,0
20231108,191300,1138935380,6770,6770,6770,6770,0
20231108,191200,1138935380,6770,6770,6770,6770,0
20231108,191100,1138935380,6770,6770,6770,6770,0
20231108,191000,1138935380,6770,6770,6770,6770,0
20231108,190900,1138935380,6770,6770,6770,6770,0
20231108,190800,1138935380,6770,6770,6770,6770,0
20231108,190700,1138935380,6770,6770,6770,6770,0
20231108,190600,1138935380,6770,6770,6770,6770,0
20231108,190500,1138935380,6770,6770,6770,6770,0
20231108,190400,1138935380,6770,6770,6770,6770,0
20231108,190300,1138935380,6770,6770,6770,6770,1400
20231108,190200,1138935380,6770,6770,6770,6770,0
20231108,190100,1138935380,6770,6770,6770,6770,0
20231108,190000,1138935380,6770,6770,6770,6770,0
20231108,185900,1138935380,6770,6770,6770,6770,0
20231108,185800,1138935380,6770,6770,6770,6770,0
20231108,185700,1138935380,6770,6770,6770,6770,0
20231108,185600,1138935380,6770,6770,6770,6770,0
20231108,185500,1138935380,6770,6770,6770,6770,0
20231108,185400,1138935380,6770,6770,6770,6770,0
20231108,185300,1138935380,6770,6770,6770,6770,0
20231108,185200,1138935380,6770,6770,6770,6770,0
20231108,185100,1138935380,6770,6770,6770,6770,0
20231108,185000,1138935380,6770,6770,6770,6770,0
20231108,184900,1138935380,6770,6770,6770,6770,0
20231108,184800,1138935380,6770,6770,6770,6770,0
20231108,184700,1138935380,6770,6770,6770,6770,0
20231108,184600,1138935380,6770,6770,6770,6770,0
20231108,184500,1138935380,6770,6770,6770,6770,0
20231108,184400,1138935380,6770,6770,6770,6770,0
20231108,184300,1138935380,6770,6770,6770,6770,0
20231108,184200,1138935380,6770,6770,6770,6770,0
20231108,184100,1138935380,6770,6770,6770,6770,0
20231108,184000,1138935380,6770,6770,6770,6770,0
20231108,183900,1138935380,6770,6770,6770,6770,0
20231108,183800,1138935380,6770,6770,6770,6770,0
20231108,183700,1138935380,6770,6770,6770,6770,0
20231108,183600,1138935380,6770,6770,6770,6770,0
20231108,183500,1138935380,6770,6770,6770,6770,0
20231108,183400,1138935380,6770,6770,6770,6770,0
20231108,183300,1138935380,6770,6770,6770,6770,1400
20231108,183200,1138935380,6770,6770,6770,6770,0
20231108,183100,1138935380,6770,6770,6770,6770,0
20231108,183000,1138935380,6770,6770,6770,6770,0
20231108,182900,1138935380,6770,6770,6770,6770,0
20231108,182800,1138935380,6770,6770,6770,6770,0
20231108,182700,1138935380,6770,6770,6770,6770,0
20231108,182600,1138935380,6770,6770,6770,6770,0
20231108,182500,1138935380,6770,6770,6770,6770,0
20231108,182400,1138935380,6770,6770,6770,6770,0
20231108,182300,1138935380,6770,6770,6770,6770,0
20231108,182200,1138935380,6770,6770,6770,6770,0
20231108,182100,1138935380,6770,6770,6770,6770,0
20231108,182000,1138935380,6770,6770,6770,6770,0
20231108,181900,1138935380,6770,6770,6770,6770,0
20231108,181800,1138935380,6770,6770,6770,6770,0
20231108,181700,1138935380,6770,6770,6770,6770,0
20231108,181600,1138935380,6770,6770,6770,6770,0
20231108,181500,1138935380,6770,6770,6770,6770,0
20231108,181400,1138935380,6770,6770,6770,6770,0
20231108,181300,1138935380,6770,6770,6770,6770,0
20231108,181200,1138935380,6770,6770,6770,6770,0
20231108,181100,1138935380,6770,6770,6770,6770,0
20231108,181000,1138935380,6770,6770,6770,6770,0
20231108,180900,1138935380,6770,6770,6770,6770,0
20231108,180800,1138935380,6770,6770,6770,6770,0
20231108,180700,1138935380,6770,6770,6770,6770,0
20231108,180600,1138935380,6770,6770,6770,6770,0
20231108,180500,1138935380,6770,6770,6770,6770,0
20231108,180400,1138935380,6770,6770,6770,6770,0
20231108,180300,1138935380,6770,6770,6770,6770,1400
20231108,180200,1138935380,6770,6770,6770,6770,0
20231108,180100,1138935380,6770,6770,6770,6770,0
20231108,180000,1138935380,6770,6770,6770,6770,0
20231108,175900,1138935380,6770,6770,6770,6770,0
20231108,175800,1138935380,6770,6770,6770,6770,0
20231108,175700,1138935380,6770,6770,6770,6770,0
20231108,175600,1138935380,6770,6770,6770,6770,0
20231108,175500,1138935380,6770,6770,6770,6770,0
20231108,175400,1138935380,6770,6770,6770,6770,0
20231108,175300,1138935380,6770,6770,6770,6770,0
20231108,175200,1138935380,6770,6770,6770,6770,0
20231108,175100,1138935380,6770,6770,6770,6770,0
20231108,175000,1138935380,6770,6770,6770,6770,0
20231108,174900,1138935380,6770,6770,6770,6770,0
20231108,174800,1138935380,6770,6770,6770,6770,0
20231108,174700,1138935380,6770,6770,6770,6770,0
20231108,174600,1138935380,6770,6770,6770,6770,0
20231108,174500,1138935380,6770,6770,6770,6770,0
20231108,174400,1138935380,6770,6770,6770,6770,0
20231108,174300,1138935380,6770,6770,6770,6770,0
20231108,174200,1138935380,6770,6770,6770,6770,0
20231108,174100,1138935380,6770,6770,6770,6770,0
20231108,174000,1138935380,6770,6770,6770,6770,0
20231108,173900,1138935380,6770,6770,6770,6770,0
20231108,173800,1138935380,6770,6770,6770,6770,0
20231108,173700,1138935380,6770,6770,6770,6770,0
20231108,173600,1138935380,6770,6770,6770,6770,0
20231108,173500,1138935380,6770,6770,6770,6770,0
20231108,173400,1138935380,6770,6770,6770,6770,0
20231108,173300,1138935380,6770,6770,6770,6770,1400
20231108,173200,1138935380,6770,6770,6770,6770,0
20231108,173100,1138935380,6770,6770,6770,6770,0
20231108,173000,1138935380,6770,6770,6770,6770,0
20231108,172900,1138935380,6770,6770,6770,6770,0
20231108,172800,1138935380,6770,6770,6770,6770,0
20231108,172700,1138935380,6770,6770,6770,6770,0
20231108,172600,1138935380,6770,6770,6770,6770,0
20231108,172500,1138935380,6770,6770,6770,6770,0
20231108,172400,1138935380,6770,6770,6770,6770,0
20231108,172300,1138935380,6770,6770,6770,6770,0
20231108,172200,1138935380,6770,6770,6770,6770,0
20231108,172100,1138935380,6770,6770,6770,6770,0
20231108,172000,1138935380,6770,6770,6770,6770,0
20231108,171900,1138935380,6770,6770,6770,6770,0
20231108,171800,1138935380,6770,6770,6770,6770,0
20231108,171700,1138935380,6770,6770,6770,6770,0
20231108,171600,1138935380,6770,6770,6770,6770,0
20231108,171500,1138935380,6770,6770,6770,6770,0
20231108,171400,1138935380,6770,6770,6770,6770,0
20231108,171300,1138935380,6770,6770,6770,6770,0
20231108,171200,1138935380,6770,6770,6770,6770,0
20231108,171100,1138935380,6770,6770,6770,6770,0
20231108,171000,1138935380,6770,6770,6770,6770,0
20231108,170900,1138935380,6770,6770,6770,6770,0
20231108,170800,1138935380,6770,6770,6770,6770,0
20231108,170700,1138935380,6770,6770,6770,6770,0
20231108,170600,1138935380,6770,6770,6770,6770,0
20231108,170500,1138935380,6770,6770,6770,6770,0
20231108,170400,1138935380,6770,6770,6770,6770,0
20231108,170300,1138935380,6770,6770,6770,6770,1400
20231108,170200,1138935380,6770,6770,6770,6770,0
20231108,170100,1138935380,6770,6770,6770,6770,0
20231108,170000,1138935380,6770,6770,6770,6770,0
20231108,165900,1138935380,6770,6770,6770,6770,0
20231108,165800,1138935380,6770,6770,6770,6770,0
20231108,165700,1138935380,6770,6770,6770,6770,0
20231108,165600,1138935380,6770,6770,6770,6770,0
20231108,165500,1138935380,6770,6770,6770,6770,0
20231108,165400,1138935380,6770,6770,6770,6770,0
20231108,165300,1138935380,6770,6770,6770,6770,0
20231108,165200,1138935380,6770,6770,6770,6770,0
20231108,165100,1138935380,6770,6770,6770,6770,0
20231108,165000,1138935380,6770,6770,6770,6770,0
20231108,164900,1138935380,6770,6770,6770,6770,0
20231108,164800,1138935380,6770,6770,6770,6770,0
20231108,164700,1138935380,6770,6770,6770,6770,0
20231108,164600,1138935380,6770,6770,6770,6770,0
20231108,164500,1138935380,6770,6770,6770,6770,0
20231108,164400,1138935380,6770,6770,6770,6770,0
20231108,164300,1138935380,6770,6770,6770,6770,0
20231108,164200,1138935380,6770,6770,6770,6770,0
20231108,164100,1138935380,6770,6770,6770,6770,0
20231108,164000,1138935380,6770,6770,6770,6770,0
20231108,163900,1138935380,6770,6770,6770,6770,0
20231108,163800,1138935380,6770,6770,6770,6770,0
20231108,163700,1138935380,6770,6770,6770,6770,0
20231108,163600,1138935380,6770,6770,6770,6770,0
20231108,163500,1138935380,6770,6770,6770,6770,0
20231108,163400,1138935380,6770,6770,6770,6770,0
20231108,163300,1138935380,6770,6770,6770,6770,1400
20231108,163200,1138935380,6770,6770,6770,6770,0
20231108,163100,1138935380,6770,6770,6770,6770,0
20231108,163000,1138935380,6770,6770,6770,6770,0
20231108,162900,1138935380,6770,6770,6770,6770,0
20231108,162800,1138935380,6770,6770,6770,6770,0
20231108,162700,1138935380,6770,6770,6770,6770,0
20231108,162600,1138935380,6770,6770,6770,6770,0
20231108,162500,1138935380,6770,6770,6770,6770,0
20231108,162400,1138935380,6770,6770,6770,6770,0
20231108,162300,1138935380,6770,6770,6770,6770,0
20231108,162200,1138935380,6770,6770,6770,6770,0
20231108,162100,1138935380,6770,6770,6770,6770,0
20231108,162000,1138935380,6770,6770,6770,6770,0
20231108,161900,1138935380,6770,6770,6770,6770,0
20231108,161800,1138935380,6770,6770,6770,6770,0
20231108,161700,1138935380,6770,6770,6770,6770,0
20231108,161600,1138935380,6770,6770,6770,6770,0
20231108,161500,1138935380,6770,6770,6770,6770,0
20231108,161400,1138935380,6770,6770,6770,6770,0
20231108,161300,1138935380,6770,6770,6770,6770,0
20231108,161200,1138935380,6770,6770,6770,6770,0
20231108,161100,1138935380,6770,6770,6770,6770,0
20231108,161000,1138935380,6770,6770,6770,6770,0
20231108,160900,1138935380,6770,6770,6770,6770,0
20231108,160800,1138935380,6770,6770,6770,6770,0
20231108,160700,1138935380,6770,6770,6770,6770,0
20231108,160600,1138935380,6770,6770,6770,6770,0
20231108,160500,1138935380,6770,6770,6770,6770,0
20231108,160400,1138935380,6770,6770,6770,6770,0
20231108,160300,1138935380,6770,6770,6770,6770,1400
20231108,160200,1138935380,6770,6770,6770,6770,0
20231108,160100,1138935380,6770,6770,6770,6770,0
20231108,160000,1138935380,6770,6770,6770,6770,0
20231108,155900,1138935380,6770,6770,6770,6770,0
20231108,155800,1138935380,6770,6770,6770,6770,0
20231108,155700,1138935380,6770,6770,6770,6770,0
20231108,155600,1138935380,6770,6770,6770,6770,0
20231108,155500,1138935380,6770,6770,6770,6770,0
20231108,155400,1138935380,6770,6770,6770,6770,0
20231108,155300,1138935380,6770,6770,6770,6770,0
20231108,155200,1138935380,6770,6770,6770,6770,0
20231108,155100,1138935380,6770,6770,6770,6770,0
20231108,155000,1138935380,6770,6770,6770,6770,0
20231108,154900,1138935380,6770,6770,6770,6770,0
20231108,154800,1138935380,6770,6770,6770,6770,0
20231108,154700,1138935380,6770,6770,6770,6770,0
20231108,154600,1138935380,6770,6770,6770,6770,0
20231108,154500,1138935380,6770,6770,6770,6770,0
20231108,154400,1138935380,6770,6770,6770,6770,0
20231108,154300,1138935380,6770,6770,6770,6770,0
20231108,154200,1138935380,6770,6770,6770,6770,0
20231108,154100,1138935380,6770,6770,6770,6770,0
20231108,154000,1138935380,6770,6770,6770,6770,0
20231108,153900,1138935380,6770,6770,6770,6770,0
20231108,153800,1138935380,6770,6770,6770,6770,0
20231108,153700,1138935380,6770,6770,6770,6770,0
20231108,153600,1138935380,6770,6770,6770,6770,0
20231108,153500,1138935380,6770,6770,6770,6770,0
20231108,153400,1138935380,6770,6770,6770,6770,0
20231108,153300,1138935380,6770,6770,6770,6770,1400
20231108,153200,1138935380,6770,6770,6770,6770,0
20231108,153100,1138935380,6770,6770,6770,6770,0
20231108,153000,1138935380,6770,6770,6770,6770,1400
20231108,152900,1129457380,6780,6780,6780,6780,0
20231108,152800,1129457380,6780,6780,6780,6780,0
20231108,152700,1129457380,6780,6780,6780,6780,0
20231108,152600,1129457380,6780,6780,6780,6780,0
20231108,152500,1129457380,6780,6780,6780,6780,0
20231108,152400,1129457380,6780,6780,6780,6780,0
20231108,152300,1129457380,6780,6780,6780,6780,0
20231108,152200,1129457380,6780,6780,6780,6780,0
20231108,152100,1129457380,6780,6780,6780,6780,0
20231108,152000,1129457380,6780,6780,6780,6780,0
20231108,151900,1129457380,6780,6770,6780,6760,205
20231108,151800,1128069270,6760,6760,6760,6760,163
20231108,151700,1126967390,6760,6750,6760,6750,116
20231108,151600,1126183530,6750,6750,6750,6750,1038
20231108,151500,1119177030,6750,6740,6750,6740,254
20231108,151400,1117465060,6740,6740,6740,6740,99
20231108,151300,1116797800,6740,6740,6740,6740,675
20231108,151200,1112248300,6740,6740,6740,6740,71
20231108,151100,1111769760,6740,6750,6750,6740,327
20231108,151000,1109564550,6750,6740,6750,6740,14
20231108,150900,1109470060,6750,6760,6760,6750,99
20231108,150800,1108800830,6760,6760,6760,6760,19
20231108,150700,1108672390,6760,6760,6760,6730,1710
20231108,150600,1097131920,6750,6750,6750,6750,0
20231108,150500,1097131920,6750,6790,6790,6750,1564
20231108,150400,1086547540,6780,6780,6780,6780,624
20231108,150300,1082316820,6780,6780,6780,6780,23
20231108,150200,1082160880,6770,6770,6770,6750,1626
20231108,150100,1071166650,6770,6790,6790,6770,3721
20231108,150000,1045936580,6790,6790,6790,6790,45
20231108,145900,1045631030,6780,6790,6790,6780,150
20231108,145800,1044613110,6800,6800,6800,6790,499
20231108,145700,1041221890,6810,6810,6810,6810,0
20231108,145600,1041221890,6810,6810,6810,6810,15
20231108,145500,1041119740,6810,6800,6810,6800,131
20231108,145400,1040228290,6800,6810,6810,6780,13
20231108,145300,1040139920,6780,6780,6780,6780,1
20231108,145200,1040133140,6780,6800,6800,6780,1128
20231108,145100,1032482020,6800,6790,6800,6790,858
20231108,145000,1026652720,6780,6780,6780,6780,1
20231108,144900,1026645940,6780,6780,6780,6780,53
20231108,144800,1026286600,6780,6780,6780,6780,56
20231108,144700,1025906920,6790,6790,6790,6790,2
20231108,144600,1025893340,6790,6790,6790,6780,66
20231108,144500,1025445760,6780,6780,6780,6780,0
20231108,144400,1025445760,6780,6780,6780,6780,62
20231108,144300,1025025400,6780,6780,6780,6780,54
20231108,144200,1024659280,6770,6770,6770,6770,0
20231108,144100,1024659280,6770,6770,6770,6770,0
20231108,144000,1024659280,6770,6770,6770,6770,1
20231108,143900,1024652510,6770,6790,6790,6770,243
20231108,143800,1023005600,6790,6790,6790,6790,24
20231108,143700,1022842640,6780,6780,6780,6780,526
20231108,143600,1019276360,6770,6780,6780,6770,174
20231108,143500,1018098370,6780,6770,6780,6770,721
20231108,143400,1013217190,6770,6770,6770,6770,9
20231108,143300,1013156260,6770,6780,6780,6770,336
20231108,143200,1010881490,6770,6780,6790,6770,528
20231108,143100,1007302280,6780,6780,6780,6780,430
20231108,143000,1004386880,6780,6790,6790,6780,924
20231108,142900,998114720,6790,6800,6800,6790,1060
20231108,142800,990907270,6800,6810,6810,6800,59
20231108,142700,990506050,6810,6810,6830,6810,602
20231108,142600,986406210,6810,6810,6810,6810,0
20231108,142500,986406210,6810,6810,6810,6810,56
20231108,142400,986024850,6810,6810,6840,6810,59
20231108,142300,985623030,6810,6810,6810,6810,58
20231108,142200,985228050,6810,6820,6820,6810,641
20231108,142100,980862830,6810,6820,6820,6810,156
20231108,142000,979798960,6820,6820,6820,6820,0
20231108,141900,979798960,6820,6830,6830,6820,296
20231108,141800,977780230,6820,6830,6830,6820,554
20231108,141700,974001930,6830,6830,6830,6830,78
20231108,141600,973469190,6830,6830,6830,6830,210
20231108,141500,972034890,6880,6830,6880,6830,121
20231108,141400,971205460,6830,6830,6830,6830,137
20231108,141300,970269750,6830,6830,6830,6830,61
20231108,141200,969853120,6830,6830,6830,6830,0
20231108,141100,969853120,6830,6830,6830,6830,61
20231108,141000,969436490,6830,6830,6830,6830,55
20231108,140900,969060840,6830,6830,6830,6830,61
20231108,140800,968644210,6830,6830,6830,6830,66
20231108,140700,968193430,6830,6840,6840,6830,1527
20231108,140600,957755970,6840,6880,6880,6840,87
20231108,140500,957159950,6880,6880,6880,6880,475
20231108,140400,953891950,6880,6900,6900,6880,77
20231108,140300,953361970,6880,6880,6880,6880,58
20231108,140200,952962930,6880,6880,6880,6880,30
20231108,140100,952756530,6880,6880,6900,6880,62
20231108,140000,952329950,6880,6880,6880,6880,118
20231108,135900,951518110,6890,6890,6890,6890,968
20231108,135800,944848590,6890,6890,6890,6890,52
20231108,135700,944490310,6900,6900,6900,6900,46
20231108,135600,944172910,6900,6900,6900,6900,221
20231108,135500,942648010,6900,6900,6900,6900,129
20231108,135400,941757910,6900,6900,6900,6900,93
20231108,135300,941116210,6900,6900,6900,6900,178
20231108,135200,939888010,6900,6900,6900,6900,18
20231108,135100,939763810,6900,6900,6900,6900,53
20231108,135000,939398110,6900,6900,6900,6900,119
20231108,134900,938577010,6900,6900,6900,6900,942
20231108,134800,932077210,6900,6920,6920,6900,77
20231108,134700,931545590,6900,6910,6910,6900,1075
20231108,134600,924121380,6910,6910,6910,6910,7
20231108,134500,924073010,6910,6910,6910,6910,70
20231108,134400,923589310,6910,6910,6910,6910,52
20231108,134300,923229990,6910,6910,6910,6910,172
20231108,134200,922041470,6910,6910,6910,6910,0
20231108,134100,922041470,6910,6920,6920,6910,63
20231108,134000,921606030,6920,6920,6920,6920,10
20231108,133900,921536830,6910,6910,6910,6910,59
20231108,133800,921129140,6910,6910,6910,6910,55
20231108,133700,920749090,6920,6920,6920,6920,1
20231108,133600,920742170,6910,6910,6910,6910,119
20231108,133500,919919880,6910,6910,6910,6910,55
20231108,133400,919539830,6920,6920,6920,6920,1
20231108,133300,919532910,6910,6910,6910,6910,57
20231108,133200,919139040,6920,6920,6920,6920,2
20231108,133100,919125200,6910,6910,6910,6910,56
20231108,133000,918738240,6920,6910,6920,6910,69
20231108,132900,918261290,6910,6910,6910,6910,0
20231108,132800,918261290,6910,6920,6920,6910,422
20231108,132700,915341600,6920,6920,6920,6920,0
20231108,132600,915341600,6920,6930,6930,6920,69
20231108,132500,914864000,6930,6920,6930,6910,58
20231108,132400,914463150,6920,6920,6920,6920,14
20231108,132300,914366270,6920,6910,6920,6910,63
20231108,132200,913930920,6920,6920,6920,6920,0
20231108,132100,913930920,6920,6920,6920,6920,0
20231108,132000,913930920,6920,6920,6920,6920,0
20231108,131900,913930920,6920,6920,6920,6920,5
20231108,131800,913896320,6920,6920,6920,6920,12
20231108,131700,913813280,6920,6920,6920,6920,0
20231108,131600,913813280,6920,6920,6920,6910,428
20231108,131500,910853800,6930,6930,6930,6930,0
20231108,131400,910853800,6930,6930,6930,6930,0
20231108,131300,910853800,6930,6920,6930,6920,202
20231108,131200,909454760,6920,6920,6930,6920,36
20231108,131100,909205530,6920,6920,6920,6920,58
20231108,131000,908804170,6920,6920,6920,6920,107
20231108,130900,908063730,6910,6910,6910,6910,60
20231108,130800,907649130,6910,6910,6910,6910,0
20231108,130700,907649130,6910,6910,6910,6910,0
20231108,130600,907649130,6910,6910,6910,6910,200
20231108,130500,906267130,6910,6910,6910,6910,112
20231108,130400,905493210,6910,6910,6910,6910,627
20231108,130300,901160640,6910,6910,6910,6910,2
20231108,130200,901146820,6910,6910,6910,6910,1
20231108,130100,901139910,6930,6930,6930,6930,0
20231108,130000,901139910,6930,6920,6930,6920,5
20231108,125900,901105300,6920,6920,6920,6920,0
20231108,125800,901105300,6920,6910,6920,6910,188
20231108,125700,899804950,6910,6900,6910,6900,387
20231108,125600,897132190,6900,6890,6900,6890,412
20231108,125500,894290180,6880,6910,6910,6880,136
20231108,125400,893352950,6910,6890,6910,6890,222
20231108,125300,891820050,6890,6900,6900,6890,785
20231108,125200,886404080,6900,6900,6900,6900,182
20231108,125100,885148280,6900,6910,6910,6900,229
20231108,125000,883565970,6910,6910,6910,6910,56
20231108,124900,883179010,6910,6910,6910,6910,0
20231108,124800,883179010,6910,6920,6920,6910,236
20231108,124700,881548240,6920,6920,6920,6910,208
20231108,124600,880110430,6910,6910,6910,6910,186
20231108,124500,878825170,6910,6900,6910,6900,38
20231108,124400,878562650,6910,6910,6910,6910,0
20231108,124300,878562650,6910,6910,6910,6910,0
20231108,124200,878562650,6910,6910,6910,6910,30
20231108,124100,878355350,6910,6910,6910,6910,77
20231108,124000,877823280,6910,6910,6910,6910,5
20231108,123900,877788730,6900,6900,6900,6900,77
20231108,123800,877257430,6900,6920,6920,6900,30
20231108,123700,877050180,6940,6900,6940,6900,2030
20231108,123600,862964730,6940,6880,6940,6880,74
20231108,123500,862455110,6880,6880,6880,6880,53
20231108,123400,862090470,6870,6860,6870,6860,1562
20231108,123300,851361300,6870,6860,6870,6860,403
20231108,123200,848596690,6850,6880,6950,6850,2319
20231108,123100,832501510,6900,6840,6900,6840,142
20231108,123000,831526780,6850,6850,6850,6850,65
20231108,122900,831081530,6830,6830,6830,6830,147
20231108,122800,830077520,6830,6820,6830,6820,206
20231108,122700,828672590,6810,6810,6810,6810,0
20231108,122600,828672590,6810,6810,6840,6810,296
20231108,122500,826656780,6830,6810,6830,6810,4
20231108,122400,826629510,6810,6810,6810,6810,66
20231108,122300,826180050,6790,6790,6790,6790,12
20231108,122200,826098570,6790,6790,6790,6790,58
20231108,122100,825704750,6780,6780,6780,6780,0
20231108,122000,825704750,6780,6780,6780,6780,60
20231108,121900,825297950,6780,6780,6780,6780,61
20231108,121800,824884370,6780,6810,6810,6780,19
20231108,121700,824755040,6790,6800,6800,6790,45
20231108,121600,824449470,6810,6840,6840,6810,618
20231108,121500,820238390,6840,6840,6840,6840,0
20231108,121400,820238390,6840,6840,6840,6840,8
20231108,121300,820183670,6840,6840,6840,6840,15
20231108,121200,820081070,6840,6840,6840,6840,0
20231108,121100,820081070,6840,6820,6840,6820,58
20231108,121000,819684380,6810,6810,6810,6810,0
20231108,120900,819684380,6810,6810,6810,6780,144
20231108,120800,818705420,6810,6810,6810,6810,387
20231108,120700,816069950,6810,6810,6810,6810,700
20231108,120600,811302950,6810,6810,6810,6780,1305
20231108,120500,802424380,6810,6800,6810,6800,852
20231108,120400,796624140,6790,6780,6790,6780,201
20231108,120300,795260960,6780,6780,6780,6770,28
20231108,120200,795071270,6780,6780,6780,6780,577
20231108,120100,791159210,6790,6790,6790,6790,83
20231108,120000,790595640,6810,6800,6810,6800,31
20231108,115900,790384680,6790,6790,6790,6790,0
20231108,115800,790384680,6790,6830,6830,6790,9840
20231108,115700,723329580,6830,6830,6830,6830,54
20231108,115600,722960760,6850,6850,6850,6850,9
20231108,115500,722899110,6850,6860,6860,6850,60
20231108,115400,722488090,6860,6850,6860,6850,56
20231108,115300,722104460,6870,6870,6870,6870,1
20231108,115200,722097590,6860,6860,6860,6860,50
20231108,115100,721754590,6880,6880,6890,6880,199
20231108,115000,720385440,6860,6840,6860,6840,612
20231108,114900,716199320,6820,6820,6820,6820,58
20231108,114800,715803760,6840,6840,6840,6840,2
20231108,114700,715790080,6820,6820,6820,6820,58
20231108,114600,715394520,6840,6840,6840,6840,29
20231108,114500,715196160,6830,6830,6830,6830,70
20231108,114400,714718060,6830,6830,6830,6830,0
20231108,114300,714718060,6830,6830,6830,6830,27
20231108,114200,714533650,6830,6820,6830,6820,367
20231108,114100,712030370,6820,6820,6820,6820,0
20231108,114000,712030370,6820,6820,6820,6820,2
20231108,113900,712016730,6820,6820,6820,6820,0
20231108,113800,712016730,6820,6820,6820,6820,10
20231108,113700,711948530,6820,6820,6830,6820,351
20231108,113600,709554580,6820,6820,6820,6820,0
20231108,113500,709554580,6820,6820,6820,6820,55
20231108,113400,709179480,6840,6830,6840,6830,58
20231108,113300,708782770,6840,6840,6840,6840,18
20231108,113200,708659650,6820,6840,6840,6820,88
20231108,113100,708058830,6840,6850,6850,6820,1664
20231108,113000,696686000,6860,6860,6860,6860,49
20231108,112900,696349860,6900,6900,6900,6900,0
20231108,112800,696349860,6900,6900,6900,6900,14
20231108,112700,696253260,6900,6900,6900,6900,0
20231108,112600,696253260,6900,6900,6900,6900,0
20231108,112500,696253260,6900,6890,6900,6890,1001
20231108,112400,689348170,6890,6890,6890,6890,41
20231108,112300,689065680,6850,6880,6910,6850,1120
20231108,112200,681377600,6880,6900,6910,6880,602
20231108,112100,677223140,6910,6900,6910,6900,241
20231108,112000,675559220,6900,6900,6900,6900,100
20231108,111900,674869220,6900,6900,6910,6900,518
20231108,111800,671294920,6910,6900,6920,6900,339
20231108,111700,668953660,6900,6880,6900,6880,571
20231108,111600,665016850,6870,6870,6870,6870,79
20231108,111500,664474120,6870,6870,6870,6850,124
20231108,111400,663624120,6860,6860,6860,6860,2
20231108,111300,663610400,6860,6860,6860,6860,35
20231108,111200,663370300,6860,6860,6860,6860,87
20231108,111100,662773480,6840,6860,6860,6840,594
20231108,111000,658706160,6870,6870,6870,6860,350
20231108,110900,656301920,6870,6860,6870,6860,83
20231108,110800,655732380,6860,6860,6860,6860,166
20231108,110700,654593620,6860,6850,6860,6850,310
20231108,110600,652467070,6860,6840,6860,6840,102
20231108,110500,651769080,6830,6830,6830,6830,124
20231108,110400,650922160,6830,6850,6850,6830,1891
20231108,110300,637989550,6870,6850,6870,6850,150
20231108,110200,636960590,6850,6850,6860,6850,585
20231108,110100,632948640,6840,6820,6840,6820,122
20231108,110000,632115750,6810,6810,6810,6800,472
20231108,105900,628901740,6800,6800,6800,6800,0
20231108,105800,628901740,6800,6800,6800,6800,8
20231108,105700,628847340,6800,6800,6800,6800,21
20231108,105600,628704540,6800,6790,6800,6790,238
20231108,105500,627086200,6800,6800,6800,6800,2
20231108,105400,627072600,6780,6780,6780,6780,34
20231108,105300,626842080,6790,6790,6790,6790,50
20231108,105200,626502580,6790,6750,6790,6750,25
20231108,105100,626333270,6750,6780,6780,6750,950
20231108,105000,619907190,6780,6780,6780,6780,66
20231108,104900,619459710,6780,6770,6780,6770,202
20231108,104800,618091160,6780,6800,6800,6780,60
20231108,104700,617683790,6790,6820,6820,6790,2656
20231108,104600,599631090,6820,6840,6840,6820,20
20231108,104500,599494670,6800,6840,6840,6800,110
20231108,104400,598744670,6840,6840,6840,6840,1
20231108,104300,598737830,6800,6830,6840,6800,657
20231108,104200,594261500,6830,6830,6830,6830,91
20231108,104100,593639970,6830,6820,6830,6820,103
20231108,104000,592937230,6820,6820,6820,6820,10
20231108,103900,592869030,6800,6830,6830,6800,81
20231108,103800,592317630,6830,6830,6830,6830,1
20231108,103700,592310800,6830,6830,6830,6830,1
20231108,103600,592303970,6810,6820,6820,6810,245
20231108,103500,590635390,6820,6820,6820,6820,7
20231108,103400,590587650,6830,6830,6830,6830,14
20231108,103300,590492030,6800,6830,6830,6800,43
20231108,103200,590198970,6800,6830,6840,6800,226
20231108,103100,588655440,6830,6800,6830,6800,2500
20231108,103000,571588060,6800,6780,6810,6780,170
20231108,102900,570432140,6770,6770,6770,6770,1119
20231108,102800,562856510,6760,6760,6760,6760,54
20231108,102700,562491470,6770,6760,6770,6760,865
20231108,102600,556635470,6750,6750,6750,6750,41
20231108,102500,556358720,6740,6750,6750,6740,47
20231108,102400,556041570,6730,6740,6740,6730,750
20231108,102300,550992250,6740,6740,6740,6740,610
20231108,102200,546880850,6740,6750,6750,6730,863
20231108,102100,541058530,6740,6750,6750,6730,522
20231108,102000,537537250,6750,6750,6770,6750,237
20231108,101900,535937060,6750,6750,6770,6700,8962
20231108,101800,475771490,6740,6780,6780,6740,1242
20231108,101700,467368210,6780,6810,6810,6780,2220
20231108,101600,452276060,6810,6830,6840,6810,873
20231108,101500,446323880,6840,6850,6850,6830,297
20231108,101400,444292400,6840,6850,6850,6840,500
20231108,101300,440869670,6850,6850,6850,6850,0
20231108,101200,440869670,6850,6880,6880,6850,762
20231108,101100,435634590,6870,6880,6880,6870,264
20231108,101000,433818300,6880,6880,6880,6880,343
20231108,100900,431458460,6880,6880,6890,6880,17
20231108,100800,431341480,6870,6870,6870,6870,2
20231108,100700,431327740,6860,6860,6860,6860,8
20231108,100600,431272860,6850,6850,6850,6840,270
20231108,100500,429425370,6850,6870,6870,6850,387
20231108,100400,426771130,6870,6880,6900,6860,647
20231108,100300,422327990,6890,6890,6890,6890,5
20231108,100200,422293540,6880,6880,6890,6880,1181
20231108,100100,414168110,6890,6910,6910,6890,1325
20231108,100000,405026550,6920,6920,6920,6920,3
20231108,095900,405005790,6910,6900,6910,6900,90
20231108,095800,404384290,6900,6900,6900,6900,7
20231108,095700,404335990,6900,6880,6900,6880,67
20231108,095600,403874970,6890,6880,6890,6880,1326
20231108,095500,394752080,6880,6890,6890,6880,382
20231108,095400,392122760,6890,6890,6890,6880,379
20231108,095300,389511780,6880,6920,6920,6880,8899
20231108,095200,328103360,6920,6930,6930,6920,1189
20231108,095100,319872470,6930,6930,6930,6930,403
20231108,095000,317079680,6930,6940,6940,6930,1428
20231108,094900,307179450,6930,6930,6930,6920,521
20231108,094800,303569800,6930,6940,6940,6930,238
20231108,094700,301919460,6940,6940,6940,6940,10
20231108,094600,301850060,6940,6940,6940,6940,214
20231108,094500,300364900,6950,6920,6950,6920,740
20231108,094400,295243510,6920,6920,6920,6910,1694
20231108,094300,283532390,6920,6950,6970,6920,1213
20231108,094200,275122080,6950,6950,6950,6950,54
20231108,094100,274746780,6980,6960,6980,6950,1940
20231108,094000,261257400,6960,6960,6960,6960,85
20231108,093900,260665800,6960,6960,6990,6960,75
20231108,093800,260143770,6990,6960,6990,6950,3106
20231108,093700,238543900,6960,6990,6990,6960,1472
20231108,093600,228269330,7010,7000,7010,6990,716
20231108,093500,223257270,7000,7010,7010,7000,50
20231108,093400,222907250,7000,7000,7000,7000,200
20231108,093300,221507250,7000,7030,7030,7000,361
20231108,093200,218980190,7030,6990,7030,6990,402
20231108,093100,216170130,7030,6990,7030,6990,534
20231108,093000,212437430,7040,7000,7040,7000,324
20231108,092900,210169390,6990,7000,7000,6990,1133
20231108,092800,202240380,7000,7040,7040,7000,3056
20231108,092700,180810350,7040,7040,7040,7040,18
20231108,092600,180683630,7040,7060,7060,7040,605
20231108,092500,176416140,7060,7080,7080,7060,2197
20231108,092400,160891130,7080,7070,7080,7070,273
20231108,092300,158960550,7070,7070,7080,7070,386
20231108,092200,156231190,7070,7070,7080,7070,509
20231108,092100,152630810,7070,7050,7070,7050,51
20231108,092000,152270490,7050,7050,7050,7050,80
20231108,091900,151706490,7050,7060,7070,7050,600
20231108,091800,147475770,7050,7050,7050,7050,259
20231108,091700,145649820,7050,7030,7050,7030,955
20231108,091600,138932810,7040,7050,7050,7040,1243
20231108,091500,130172300,7050,7060,7060,7050,111
20231108,091400,129389250,7060,7050,7060,7050,164
20231108,091300,128231610,7050,7050,7050,7050,218
20231108,091200,126694710,7050,7060,7060,7050,649
20231108,091100,122115670,7060,7090,7090,7060,889
20231108,091000,115832250,7090,7060,7100,7050,656
20231108,090900,111199550,7050,7180,7180,7050,4131
20231108,090800,81808060,7180,7170,7190,7150,1940
20231108,090700,67893640,7170,7130,7170,7130,1558
20231108,090600,56738710,7160,7120,7160,7120,371
20231108,090500,54086990,7130,7090,7130,7090,833
20231108,090400,48163430,7040,7030,7040,7030,242
20231108,090300,46459870,7050,7080,7110,6990,3499
20231108,090200,21763560,7090,7110,7110,7060,864
20231108,090100,15631430,7100,7170,7170,7100,1068
20231108,090000,8005390,7150,7180,7180,7150,1115