stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,200200,992019260,6600,6600,6600,6600,1024
20231109,200100,992019260,6600,6600,6600,6600,0
20231109,200000,992019260,6600,6600,6600,6600,0
20231109,195900,992019260,6600,6600,6600,6600,0
20231109,195800,992019260,6600,6600,6600,6600,0
20231109,195700,992019260,6600,6600,6600,6600,0
20231109,195600,992019260,6600,6600,6600,6600,0
20231109,195500,992019260,6600,6600,6600,6600,0
20231109,195400,992019260,6600,6600,6600,6600,0
20231109,195300,992019260,6600,6600,6600,6600,0
20231109,195200,992019260,6600,6600,6600,6600,0
20231109,195100,992019260,6600,6600,6600,6600,0
20231109,195000,992019260,6600,6600,6600,6600,0
20231109,194900,992019260,6600,6600,6600,6600,0
20231109,194800,992019260,6600,6600,6600,6600,0
20231109,194700,992019260,6600,6600,6600,6600,0
20231109,194600,992019260,6600,6600,6600,6600,0
20231109,194500,992019260,6600,6600,6600,6600,0
20231109,194400,992019260,6600,6600,6600,6600,0
20231109,194300,992019260,6600,6600,6600,6600,0
20231109,194200,992019260,6600,6600,6600,6600,0
20231109,194100,992019260,6600,6600,6600,6600,0
20231109,194000,992019260,6600,6600,6600,6600,0
20231109,193900,992019260,6600,6600,6600,6600,0
20231109,193800,992019260,6600,6600,6600,6600,0
20231109,193700,992019260,6600,6600,6600,6600,0
20231109,193600,992019260,6600,6600,6600,6600,0
20231109,193500,992019260,6600,6600,6600,6600,0
20231109,193400,992019260,6600,6600,6600,6600,0
20231109,193300,992019260,6600,6600,6600,6600,0
20231109,193200,992019260,6600,6600,6600,6600,1024
20231109,193100,992019260,6600,6600,6600,6600,0
20231109,193000,992019260,6600,6600,6600,6600,0
20231109,192900,992019260,6600,6600,6600,6600,0
20231109,192800,992019260,6600,6600,6600,6600,0
20231109,192700,992019260,6600,6600,6600,6600,0
20231109,192600,992019260,6600,6600,6600,6600,0
20231109,192500,992019260,6600,6600,6600,6600,0
20231109,192400,992019260,6600,6600,6600,6600,0
20231109,192300,992019260,6600,6600,6600,6600,0
20231109,192200,992019260,6600,6600,6600,6600,0
20231109,192100,992019260,6600,6600,6600,6600,0
20231109,192000,992019260,6600,6600,6600,6600,0
20231109,191900,992019260,6600,6600,6600,6600,0
20231109,191800,992019260,6600,6600,6600,6600,0
20231109,191700,992019260,6600,6600,6600,6600,0
20231109,191600,992019260,6600,6600,6600,6600,0
20231109,191500,992019260,6600,6600,6600,6600,0
20231109,191400,992019260,6600,6600,6600,6600,0
20231109,191300,992019260,6600,6600,6600,6600,0
20231109,191200,992019260,6600,6600,6600,6600,0
20231109,191100,992019260,6600,6600,6600,6600,0
20231109,191000,992019260,6600,6600,6600,6600,0
20231109,190900,992019260,6600,6600,6600,6600,0
20231109,190800,992019260,6600,6600,6600,6600,0
20231109,190700,992019260,6600,6600,6600,6600,0
20231109,190600,992019260,6600,6600,6600,6600,0
20231109,190500,992019260,6600,6600,6600,6600,0
20231109,190400,992019260,6600,6600,6600,6600,0
20231109,190300,992019260,6600,6600,6600,6600,0
20231109,190200,992019260,6600,6600,6600,6600,1024
20231109,190100,992019260,6600,6600,6600,6600,0
20231109,190000,992019260,6600,6600,6600,6600,0
20231109,185900,992019260,6600,6600,6600,6600,0
20231109,185800,992019260,6600,6600,6600,6600,0
20231109,185700,992019260,6600,6600,6600,6600,0
20231109,185600,992019260,6600,6600,6600,6600,0
20231109,185500,992019260,6600,6600,6600,6600,0
20231109,185400,992019260,6600,6600,6600,6600,0
20231109,185300,992019260,6600,6600,6600,6600,0
20231109,185200,992019260,6600,6600,6600,6600,0
20231109,185100,992019260,6600,6600,6600,6600,0
20231109,185000,992019260,6600,6600,6600,6600,0
20231109,184900,992019260,6600,6600,6600,6600,0
20231109,184800,992019260,6600,6600,6600,6600,0
20231109,184700,992019260,6600,6600,6600,6600,0
20231109,184600,992019260,6600,6600,6600,6600,0
20231109,184500,992019260,6600,6600,6600,6600,0
20231109,184400,992019260,6600,6600,6600,6600,0
20231109,184300,992019260,6600,6600,6600,6600,0
20231109,184200,992019260,6600,6600,6600,6600,0
20231109,184100,992019260,6600,6600,6600,6600,0
20231109,184000,992019260,6600,6600,6600,6600,0
20231109,183900,992019260,6600,6600,6600,6600,0
20231109,183800,992019260,6600,6600,6600,6600,0
20231109,183700,992019260,6600,6600,6600,6600,0
20231109,183600,992019260,6600,6600,6600,6600,0
20231109,183500,992019260,6600,6600,6600,6600,0
20231109,183400,992019260,6600,6600,6600,6600,0
20231109,183300,992019260,6600,6600,6600,6600,0
20231109,183200,992019260,6600,6600,6600,6600,1024
20231109,183100,992019260,6600,6600,6600,6600,0
20231109,183000,992019260,6600,6600,6600,6600,0
20231109,182900,992019260,6600,6600,6600,6600,0
20231109,182800,992019260,6600,6600,6600,6600,0
20231109,182700,992019260,6600,6600,6600,6600,0
20231109,182600,992019260,6600,6600,6600,6600,0
20231109,182500,992019260,6600,6600,6600,6600,0
20231109,182400,992019260,6600,6600,6600,6600,0
20231109,182300,992019260,6600,6600,6600,6600,0
20231109,182200,992019260,6600,6600,6600,6600,0
20231109,182100,992019260,6600,6600,6600,6600,0
20231109,182000,992019260,6600,6600,6600,6600,0
20231109,181900,992019260,6600,6600,6600,6600,0
20231109,181800,992019260,6600,6600,6600,6600,0
20231109,181700,992019260,6600,6600,6600,6600,0
20231109,181600,992019260,6600,6600,6600,6600,0
20231109,181500,992019260,6600,6600,6600,6600,0
20231109,181400,992019260,6600,6600,6600,6600,0
20231109,181300,992019260,6600,6600,6600,6600,0
20231109,181200,992019260,6600,6600,6600,6600,0
20231109,181100,992019260,6600,6600,6600,6600,0
20231109,181000,992019260,6600,6600,6600,6600,0
20231109,180900,992019260,6600,6600,6600,6600,0
20231109,180800,992019260,6600,6600,6600,6600,0
20231109,180700,992019260,6600,6600,6600,6600,0
20231109,180600,992019260,6600,6600,6600,6600,0
20231109,180500,992019260,6600,6600,6600,6600,0
20231109,180400,992019260,6600,6600,6600,6600,0
20231109,180300,992019260,6600,6600,6600,6600,0
20231109,180200,992019260,6600,6600,6600,6600,1024
20231109,180100,992019260,6600,6600,6600,6600,0
20231109,180000,992019260,6600,6600,6600,6600,0
20231109,175900,992019260,6600,6600,6600,6600,0
20231109,175800,992019260,6600,6600,6600,6600,0
20231109,175700,992019260,6600,6600,6600,6600,0
20231109,175600,992019260,6600,6600,6600,6600,0
20231109,175500,992019260,6600,6600,6600,6600,0
20231109,175400,992019260,6600,6600,6600,6600,0
20231109,175300,992019260,6600,6600,6600,6600,0
20231109,175200,992019260,6600,6600,6600,6600,0
20231109,175100,992019260,6600,6600,6600,6600,0
20231109,175000,992019260,6600,6600,6600,6600,0
20231109,174900,992019260,6600,6600,6600,6600,0
20231109,174800,992019260,6600,6600,6600,6600,0
20231109,174700,992019260,6600,6600,6600,6600,0
20231109,174600,992019260,6600,6600,6600,6600,0
20231109,174500,992019260,6600,6600,6600,6600,0
20231109,174400,992019260,6600,6600,6600,6600,0
20231109,174300,992019260,6600,6600,6600,6600,0
20231109,174200,992019260,6600,6600,6600,6600,0
20231109,174100,992019260,6600,6600,6600,6600,0
20231109,174000,992019260,6600,6600,6600,6600,0
20231109,173900,992019260,6600,6600,6600,6600,0
20231109,173800,992019260,6600,6600,6600,6600,0
20231109,173700,992019260,6600,6600,6600,6600,0
20231109,173600,992019260,6600,6600,6600,6600,0
20231109,173500,992019260,6600,6600,6600,6600,0
20231109,173400,992019260,6600,6600,6600,6600,0
20231109,173300,992019260,6600,6600,6600,6600,0
20231109,173200,992019260,6600,6600,6600,6600,1024
20231109,173100,992019260,6600,6600,6600,6600,0
20231109,173000,992019260,6600,6600,6600,6600,0
20231109,172900,992019260,6600,6600,6600,6600,0
20231109,172800,992019260,6600,6600,6600,6600,0
20231109,172700,992019260,6600,6600,6600,6600,0
20231109,172600,992019260,6600,6600,6600,6600,0
20231109,172500,992019260,6600,6600,6600,6600,0
20231109,172400,992019260,6600,6600,6600,6600,0
20231109,172300,992019260,6600,6600,6600,6600,0
20231109,172200,992019260,6600,6600,6600,6600,0
20231109,172100,992019260,6600,6600,6600,6600,0
20231109,172000,992019260,6600,6600,6600,6600,0
20231109,171900,992019260,6600,6600,6600,6600,0
20231109,171800,992019260,6600,6600,6600,6600,0
20231109,171700,992019260,6600,6600,6600,6600,0
20231109,171600,992019260,6600,6600,6600,6600,0
20231109,171500,992019260,6600,6600,6600,6600,0
20231109,171400,992019260,6600,6600,6600,6600,0
20231109,171300,992019260,6600,6600,6600,6600,0
20231109,171200,992019260,6600,6600,6600,6600,0
20231109,171100,992019260,6600,6600,6600,6600,0
20231109,171000,992019260,6600,6600,6600,6600,0
20231109,170900,992019260,6600,6600,6600,6600,0
20231109,170800,992019260,6600,6600,6600,6600,0
20231109,170700,992019260,6600,6600,6600,6600,0
20231109,170600,992019260,6600,6600,6600,6600,0
20231109,170500,992019260,6600,6600,6600,6600,0
20231109,170400,992019260,6600,6600,6600,6600,0
20231109,170300,992019260,6600,6600,6600,6600,0
20231109,170200,992019260,6600,6600,6600,6600,1024
20231109,170100,992019260,6600,6600,6600,6600,0
20231109,170000,992019260,6600,6600,6600,6600,0
20231109,165900,992019260,6600,6600,6600,6600,0
20231109,165800,992019260,6600,6600,6600,6600,0
20231109,165700,992019260,6600,6600,6600,6600,0
20231109,165600,992019260,6600,6600,6600,6600,0
20231109,165500,992019260,6600,6600,6600,6600,0
20231109,165400,992019260,6600,6600,6600,6600,0
20231109,165300,992019260,6600,6600,6600,6600,0
20231109,165200,992019260,6600,6600,6600,6600,0
20231109,165100,992019260,6600,6600,6600,6600,0
20231109,165000,992019260,6600,6600,6600,6600,0
20231109,164900,992019260,6600,6600,6600,6600,0
20231109,164800,992019260,6600,6600,6600,6600,0
20231109,164700,992019260,6600,6600,6600,6600,0
20231109,164600,992019260,6600,6600,6600,6600,0
20231109,164500,992019260,6600,6600,6600,6600,0
20231109,164400,992019260,6600,6600,6600,6600,0
20231109,164300,992019260,6600,6600,6600,6600,0
20231109,164200,992019260,6600,6600,6600,6600,0
20231109,164100,992019260,6600,6600,6600,6600,0
20231109,164000,992019260,6600,6600,6600,6600,0
20231109,163900,992019260,6600,6600,6600,6600,0
20231109,163800,992019260,6600,6600,6600,6600,0
20231109,163700,992019260,6600,6600,6600,6600,0
20231109,163600,992019260,6600,6600,6600,6600,0
20231109,163500,992019260,6600,6600,6600,6600,0
20231109,163400,992019260,6600,6600,6600,6600,0
20231109,163300,992019260,6600,6600,6600,6600,0
20231109,163200,992019260,6600,6600,6600,6600,1024
20231109,163100,992019260,6600,6600,6600,6600,0
20231109,163000,992019260,6600,6600,6600,6600,0
20231109,162900,992019260,6600,6600,6600,6600,0
20231109,162800,992019260,6600,6600,6600,6600,0
20231109,162700,992019260,6600,6600,6600,6600,0
20231109,162600,992019260,6600,6600,6600,6600,0
20231109,162500,992019260,6600,6600,6600,6600,0
20231109,162400,992019260,6600,6600,6600,6600,0
20231109,162300,992019260,6600,6600,6600,6600,0
20231109,162200,992019260,6600,6600,6600,6600,0
20231109,162100,992019260,6600,6600,6600,6600,0
20231109,162000,992019260,6600,6600,6600,6600,0
20231109,161900,992019260,6600,6600,6600,6600,0
20231109,161800,992019260,6600,6600,6600,6600,0
20231109,161700,992019260,6600,6600,6600,6600,0
20231109,161600,992019260,6600,6600,6600,6600,0
20231109,161500,992019260,6600,6600,6600,6600,0
20231109,161400,992019260,6600,6600,6600,6600,0
20231109,161300,992019260,6600,6600,6600,6600,0
20231109,161200,992019260,6600,6600,6600,6600,0
20231109,161100,992019260,6600,6600,6600,6600,0
20231109,161000,992019260,6600,6600,6600,6600,0
20231109,160900,992019260,6600,6600,6600,6600,0
20231109,160800,992019260,6600,6600,6600,6600,0
20231109,160700,992019260,6600,6600,6600,6600,0
20231109,160600,992019260,6600,6600,6600,6600,0
20231109,160500,992019260,6600,6600,6600,6600,0
20231109,160400,992019260,6600,6600,6600,6600,0
20231109,160300,992019260,6600,6600,6600,6600,0
20231109,160200,992019260,6600,6600,6600,6600,1024
20231109,160100,992019260,6600,6600,6600,6600,0
20231109,160000,992019260,6600,6600,6600,6600,0
20231109,155900,992019260,6600,6600,6600,6600,0
20231109,155800,992019260,6600,6600,6600,6600,0
20231109,155700,992019260,6600,6600,6600,6600,0
20231109,155600,992019260,6600,6600,6600,6600,0
20231109,155500,992019260,6600,6600,6600,6600,0
20231109,155400,992019260,6600,6600,6600,6600,0
20231109,155300,992019260,6600,6600,6600,6600,0
20231109,155200,992019260,6600,6600,6600,6600,0
20231109,155100,992019260,6600,6600,6600,6600,0
20231109,155000,992019260,6600,6600,6600,6600,0
20231109,154900,992019260,6600,6600,6600,6600,0
20231109,154800,992019260,6600,6600,6600,6600,0
20231109,154700,992019260,6600,6600,6600,6600,0
20231109,154600,992019260,6600,6600,6600,6600,0
20231109,154500,992019260,6600,6600,6600,6600,0
20231109,154400,992019260,6600,6600,6600,6600,0
20231109,154300,992019260,6600,6600,6600,6600,0
20231109,154200,992019260,6600,6600,6600,6600,0
20231109,154100,992019260,6600,6600,6600,6600,0
20231109,154000,992019260,6600,6600,6600,6600,0
20231109,153900,992019260,6600,6600,6600,6600,0
20231109,153800,992019260,6600,6600,6600,6600,0
20231109,153700,992019260,6600,6600,6600,6600,0
20231109,153600,992019260,6600,6600,6600,6600,0
20231109,153500,992019260,6600,6600,6600,6600,0
20231109,153400,992019260,6600,6600,6600,6600,0
20231109,153300,992019260,6600,6600,6600,6600,0
20231109,153200,992019260,6600,6600,6600,6600,1024
20231109,153100,992019260,6600,6600,6600,6600,0
20231109,153000,992019260,6600,6600,6600,6600,1024
20231109,152900,985260860,6600,6600,6600,6600,0
20231109,152800,985260860,6600,6600,6600,6600,0
20231109,152700,985260860,6600,6600,6600,6600,0
20231109,152600,985260860,6600,6600,6600,6600,0
20231109,152500,985260860,6600,6600,6600,6600,0
20231109,152400,985260860,6600,6600,6600,6600,0
20231109,152300,985260860,6600,6600,6600,6600,0
20231109,152200,985260860,6600,6600,6600,6600,0
20231109,152100,985260860,6600,6600,6600,6600,0
20231109,152000,985260860,6600,6600,6600,6600,0
20231109,151900,985260860,6600,6610,6620,6600,352
20231109,151800,982937540,6610,6620,6630,6600,882
20231109,151700,977105240,6610,6600,6620,6600,112
20231109,151600,976364920,6600,6600,6600,6600,102
20231109,151500,975691720,6600,6600,6600,6600,1
20231109,151400,975685120,6600,6600,6600,6600,163
20231109,151300,974609320,6600,6600,6600,6600,0
20231109,151200,974609320,6600,6610,6610,6600,3327
20231109,151100,952618740,6620,6620,6620,6620,15
20231109,151000,952519440,6620,6610,6620,6610,214
20231109,150900,951103490,6610,6610,6610,6610,0
20231109,150800,951103490,6610,6610,6610,6610,110
20231109,150700,950376390,6620,6630,6630,6620,357
20231109,150600,948012400,6630,6630,6630,6630,2
20231109,150500,947999140,6630,6640,6640,6630,2250
20231109,150400,933081620,6640,6640,6640,6640,36
20231109,150300,932842580,6640,6630,6640,6630,75
20231109,150200,932344870,6630,6630,6630,6630,52
20231109,150100,932000110,6640,6640,6640,6640,29
20231109,150000,931807550,6640,6650,6650,6640,39
20231109,145900,931548520,6650,6650,6660,6650,573
20231109,145800,927738040,6640,6610,6640,6610,2404
20231109,145700,911804440,6600,6590,6600,6590,956
20231109,145600,905495640,6590,6580,6590,6580,342
20231109,145500,903241900,6580,6580,6580,6580,524
20231109,145400,899793980,6570,6570,6570,6570,8
20231109,145300,899741420,6570,6570,6570,6570,56
20231109,145200,899373500,6570,6560,6570,6560,1159
20231109,145100,891759420,6560,6560,6560,6560,1
20231109,145000,891752860,6540,6560,6560,6540,455
20231109,144900,888776730,6560,6560,6560,6560,212
20231109,144800,887386010,6560,6550,6560,6550,131
20231109,144700,886527650,6550,6550,6560,6550,1152
20231109,144600,878970880,6550,6550,6550,6550,0
20231109,144500,878970880,6550,6550,6550,6550,236
20231109,144400,877425080,6540,6540,6540,6540,33
20231109,144300,877209260,6540,6550,6550,6540,21
20231109,144200,877071720,6550,6520,6550,6500,3062
20231109,144100,857087670,6520,6480,6520,6480,882
20231109,144000,851338130,6490,6490,6490,6490,5
20231109,143900,851305680,6500,6480,6500,6480,46
20231109,143800,851007560,6470,6470,6470,6470,31
20231109,143700,850806990,6520,6460,6520,6460,38
20231109,143600,850559640,6460,6480,6510,6460,1146
20231109,143500,843102190,6460,6460,6460,6460,31
20231109,143400,842901930,6480,6470,6480,6470,2500
20231109,143300,826716910,6450,6460,6460,6450,1174
20231109,143200,819144250,6470,6440,6470,6440,341
20231109,143100,816939470,6470,6460,6470,6460,1956
20231109,143000,804297460,6450,6430,6450,6430,1755
20231109,142900,792979020,6440,6440,6440,6440,0
20231109,142800,792979020,6440,6440,6440,6440,498
20231109,142700,789771900,6440,6440,6440,6440,2
20231109,142600,789759020,6440,6440,6440,6440,0
20231109,142500,789759020,6440,6420,6440,6420,1004
20231109,142400,783313320,6420,6420,6420,6420,1
20231109,142300,783306900,6430,6440,6440,6430,1795
20231109,142200,771765040,6440,6450,6450,6440,483
20231109,142100,768650840,6450,6450,6450,6450,7
20231109,142000,768605690,6450,6450,6450,6450,28
20231109,141900,768425090,6460,6460,6460,6460,25
20231109,141800,768263590,6460,6460,6460,6460,15
20231109,141700,768166690,6460,6460,6460,6460,50
20231109,141600,767843690,6450,6460,6460,6450,1115
20231109,141500,760641530,6460,6460,6460,6460,20
20231109,141400,760512330,6450,6450,6450,6450,10
20231109,141300,760447830,6460,6460,6460,6460,106
20231109,141200,759763070,6440,6440,6440,6440,0
20231109,141100,759763070,6440,6450,6470,6440,2021
20231109,141000,746733670,6450,6440,6460,6440,481
20231109,140900,743626770,6450,6440,6450,6440,46
20231109,140800,743330080,6440,6440,6440,6440,3333
20231109,140700,721865560,6430,6420,6430,6420,410
20231109,140600,719229300,6420,6420,6420,6420,7
20231109,140500,719184360,6420,6420,6420,6420,92
20231109,140400,718593720,6420,6440,6450,6420,597
20231109,140300,714750280,6430,6420,6430,6420,1903
20231109,140200,702524510,6420,6420,6420,6420,10
20231109,140100,702460310,6420,6410,6420,6410,229
20231109,140000,700992400,6420,6420,6420,6410,32
20231109,135900,700787190,6420,6420,6420,6420,4
20231109,135800,700761510,6420,6420,6420,6420,122
20231109,135700,699978270,6420,6420,6420,6420,189
20231109,135600,698764890,6410,6400,6410,6400,1090
20231109,135500,691786720,6410,6410,6410,6410,136
20231109,135400,690914960,6410,6400,6410,6400,352
20231109,135300,688660590,6400,6400,6400,6400,300
20231109,135200,686740590,6400,6400,6400,6400,0
20231109,135100,686740590,6400,6410,6410,6400,1300
20231109,135000,678415770,6420,6420,6420,6420,0
20231109,134900,678415770,6420,6420,6420,6420,10
20231109,134800,678351570,6420,6420,6420,6420,169
20231109,134700,677266590,6410,6400,6410,6400,805
20231109,134600,672106760,6410,6400,6410,6400,47
20231109,134500,671805790,6400,6400,6400,6400,0
20231109,134400,671805790,6400,6400,6400,6400,0
20231109,134300,671805790,6400,6400,6420,6400,111
20231109,134200,671095210,6420,6420,6420,6420,2
20231109,134100,671082370,6410,6400,6410,6400,296
20231109,134000,669187470,6410,6410,6410,6410,10
20231109,133900,669123370,6410,6420,6420,6410,71
20231109,133800,668668210,6420,6420,6420,6420,30
20231109,133700,668475610,6420,6430,6430,6420,135
20231109,133600,667608890,6450,6430,6450,6430,24
20231109,133500,667454540,6430,6430,6430,6430,10
20231109,133400,667390240,6430,6430,6430,6430,68
20231109,133300,666953000,6430,6430,6430,6400,1710
20231109,133200,656005320,6430,6430,6430,6430,30
20231109,133100,655812420,6430,6420,6430,6420,260
20231109,133000,654140720,6410,6410,6410,6410,0
20231109,132900,654140720,6410,6410,6410,6410,200
20231109,132800,652858720,6410,6420,6420,6400,1501
20231109,132700,643247290,6420,6430,6430,6400,295
20231109,132600,641357550,6430,6430,6430,6430,355
20231109,132500,639074900,6460,6460,6460,6460,5
20231109,132400,639042600,6450,6450,6450,6450,0
20231109,132300,639042600,6450,6450,6450,6450,202
20231109,132200,637739700,6450,6440,6450,6440,203
20231109,132100,636431350,6440,6410,6440,6410,1090
20231109,132000,629439530,6410,6410,6410,6410,58
20231109,131900,629067750,6410,6410,6410,6410,30
20231109,131800,628875450,6410,6410,6410,6410,0
20231109,131700,628875450,6410,6410,6410,6410,3
20231109,131600,628856220,6400,6420,6420,6400,515
20231109,131500,625559030,6420,6430,6430,6420,175
20231109,131400,624434600,6420,6420,6420,6420,8
20231109,131300,624383240,6420,6420,6420,6420,38
20231109,131200,624139280,6420,6420,6420,6420,3
20231109,131100,624120020,6420,6420,6420,6420,6
20231109,131000,624081500,6420,6420,6420,6420,5
20231109,130900,624049400,6430,6430,6430,6430,0
20231109,130800,624049400,6430,6430,6430,6430,0
20231109,130700,624049400,6430,6440,6440,6430,188
20231109,130600,622839020,6440,6440,6440,6440,152
20231109,130500,621860140,6430,6430,6430,6430,0
20231109,130400,621860140,6430,6430,6430,6430,610
20231109,130300,617937840,6430,6430,6430,6430,0
20231109,130200,617937840,6430,6430,6430,6430,52
20231109,130100,617603480,6430,6430,6430,6430,0
20231109,130000,617603480,6430,6430,6430,6430,1
20231109,125900,617597050,6410,6410,6410,6410,0
20231109,125800,617597050,6410,6410,6410,6410,0
20231109,125700,617597050,6410,6410,6410,6410,72
20231109,125600,617135530,6400,6400,6400,6400,158
20231109,125500,616124330,6400,6440,6440,6400,204
20231109,125400,614816890,6440,6440,6440,6440,0
20231109,125300,614816890,6440,6400,6440,6400,125
20231109,125200,614016490,6440,6440,6440,6440,0
20231109,125100,614016490,6440,6390,6440,6390,201
20231109,125000,612725870,6390,6410,6410,6390,15
20231109,124900,612629900,6410,6400,6410,6390,139
20231109,124800,611741080,6400,6400,6400,6400,779
20231109,124700,606755480,6400,6420,6420,6400,3480
20231109,124600,584481860,6410,6420,6420,6410,91
20231109,124500,583898540,6410,6410,6410,6410,129
20231109,124400,583071650,6430,6410,6430,6410,583
20231109,124300,579334520,6410,6420,6420,6400,2937
20231109,124200,560522660,6430,6430,6430,6420,648
20231109,124100,556356080,6430,6440,6440,6430,100
20231109,124000,555712440,6440,6440,6440,6440,0
20231109,123900,555712440,6440,6440,6440,6430,208
20231109,123800,554373490,6440,6440,6440,6440,0
20231109,123700,554373490,6440,6440,6440,6440,685
20231109,123600,549962090,6440,6440,6440,6440,299
20231109,123500,548036530,6440,6440,6450,6440,338
20231109,123400,545859510,6440,6440,6440,6440,172
20231109,123300,544751830,6440,6460,6460,6440,172
20231109,123200,543643600,6460,6460,6460,6460,18
20231109,123100,543527320,6460,6460,6460,6460,20
20231109,123000,543398120,6470,6470,6470,6450,208
20231109,122900,542055500,6440,6440,6440,6440,0
20231109,122800,542055500,6440,6450,6450,6440,859
20231109,122700,536522750,6450,6450,6450,6450,1266
20231109,122600,528357050,6470,6450,6470,6450,1402
20231109,122500,519314110,6450,6470,6470,6450,1060
20231109,122400,512468610,6470,6470,6470,6470,190
20231109,122300,511239310,6470,6480,6480,6470,130
20231109,122200,510397110,6480,6480,6480,6480,237
20231109,122100,508861350,6470,6480,6480,6460,1109
20231109,122000,501694990,6480,6480,6480,6480,104
20231109,121900,501021070,6470,6470,6470,6470,276
20231109,121800,499235350,6470,6470,6470,6470,22
20231109,121700,499093010,6460,6490,6490,6460,786
20231109,121600,494006940,6490,6480,6490,6480,232
20231109,121500,492501690,6480,6480,6480,6480,1
20231109,121400,492495210,6470,6470,6470,6470,0
20231109,121300,492495210,6470,6470,6470,6470,1395
20231109,121200,483469560,6480,6480,6480,6480,1941
20231109,121100,470891880,6490,6490,6490,6490,1582
20231109,121000,460624700,6500,6500,6500,6500,8
20231109,120900,460572700,6500,6500,6500,6500,5
20231109,120800,460540200,6490,6510,6510,6490,3128
20231109,120700,440203130,6520,6520,6520,6520,5
20231109,120600,440170530,6530,6530,6530,6530,0
20231109,120500,440170530,6530,6530,6530,6530,0
20231109,120400,440170530,6530,6510,6530,6510,44
20231109,120300,439883650,6520,6520,6520,6520,0
20231109,120200,439883650,6520,6520,6520,6520,175
20231109,120100,438742650,6510,6510,6510,6510,0
20231109,120000,438742650,6510,6510,6510,6510,0
20231109,115900,438742650,6510,6510,6510,6510,0
20231109,115800,438742650,6510,6510,6510,6510,0
20231109,115700,438742650,6510,6510,6510,6510,0
20231109,115600,438742650,6510,6510,6510,6510,37
20231109,115500,438501780,6510,6510,6510,6510,90
20231109,115400,437915880,6510,6510,6510,6510,40
20231109,115300,437655480,6510,6510,6510,6500,1019
20231109,115200,431030790,6510,6500,6510,6500,977
20231109,115100,424680050,6500,6500,6500,6500,0
20231109,115000,424680050,6500,6500,6500,6500,0
20231109,114900,424680050,6500,6500,6500,6500,954
20231109,114800,418479050,6490,6510,6510,6490,2291
20231109,114700,403584160,6510,6510,6510,6500,1500
20231109,114600,393819930,6510,6510,6510,6510,0
20231109,114500,393819930,6510,6510,6510,6510,0
20231109,114400,393819930,6510,6540,6540,6510,108
20231109,114300,393115350,6540,6540,6540,6540,0
20231109,114200,393115350,6540,6510,6540,6510,51
20231109,114100,392783310,6520,6520,6520,6520,10
20231109,114000,392718110,6540,6540,6540,6540,100
20231109,113900,392064110,6540,6540,6540,6540,150
20231109,113800,391083110,6520,6530,6530,6520,1554
20231109,113700,380935790,6530,6530,6530,6530,0
20231109,113600,380935790,6530,6530,6530,6530,200
20231109,113500,379629790,6530,6530,6530,6530,1
20231109,113400,379623260,6540,6530,6540,6530,68
20231109,113300,379179020,6530,6520,6530,6520,238
20231109,113200,377626710,6510,6520,6520,6510,69
20231109,113100,377177390,6520,6520,6520,6520,23
20231109,113000,377027430,6520,6520,6520,6520,0
20231109,112900,377027430,6520,6520,6520,6520,0
20231109,112800,377027430,6520,6520,6520,6520,0
20231109,112700,377027430,6520,6520,6520,6520,0
20231109,112600,377027430,6520,6520,6520,6520,0
20231109,112500,377027430,6520,6520,6520,6520,0
20231109,112400,377027430,6520,6520,6520,6520,2
20231109,112300,377014390,6510,6510,6510,6510,0
20231109,112200,377014390,6510,6510,6510,6510,5
20231109,112100,376981840,6520,6520,6520,6520,0
20231109,112000,376981840,6520,6520,6520,6520,548
20231109,111900,373408880,6520,6520,6520,6520,0
20231109,111800,373408880,6520,6520,6520,6520,24
20231109,111700,373252400,6520,6520,6520,6520,0
20231109,111600,373252400,6520,6520,6520,6520,41
20231109,111500,372985080,6520,6520,6520,6520,4
20231109,111400,372959000,6520,6510,6530,6510,32
20231109,111300,372750310,6510,6510,6510,6510,24
20231109,111200,372594070,6510,6520,6520,6510,51
20231109,111100,372262010,6520,6520,6520,6520,0
20231109,111000,372262010,6520,6520,6520,6520,98
20231109,110900,371623050,6530,6530,6530,6530,8
20231109,110800,371570810,6520,6520,6520,6520,60
20231109,110700,371179610,6520,6520,6520,6520,0
20231109,110600,371179610,6520,6520,6520,6520,0
20231109,110500,371179610,6520,6540,6540,6520,16
20231109,110400,371075270,6530,6530,6530,6530,15
20231109,110300,370977320,6540,6530,6550,6530,687
20231109,110200,366478450,6530,6530,6530,6530,5
20231109,110100,366445800,6530,6530,6530,6530,100
20231109,110000,365792800,6530,6530,6530,6530,0
20231109,105900,365792800,6530,6530,6530,6530,0
20231109,105800,365792800,6530,6530,6530,6530,300
20231109,105700,363833800,6510,6510,6510,6510,1
20231109,105600,363827290,6520,6520,6520,6520,18
20231109,105500,363709930,6540,6540,6540,6540,0
20231109,105400,363709930,6540,6530,6540,6530,2
20231109,105300,363696860,6530,6530,6530,6530,0
20231109,105200,363696860,6530,6530,6530,6530,3
20231109,105100,363677270,6530,6530,6530,6530,80
20231109,105000,363154870,6530,6530,6530,6530,26
20231109,104900,362985090,6510,6530,6530,6510,431
20231109,104800,360178660,6520,6520,6520,6520,54
20231109,104700,359826580,6540,6540,6540,6540,11
20231109,104600,359754640,6540,6540,6540,6540,5
20231109,104500,359721940,6540,6540,6540,6540,36
20231109,104400,359486500,6540,6550,6550,6540,15
20231109,104300,359388390,6550,6550,6550,6550,0
20231109,104200,359388390,6550,6560,6560,6550,12
20231109,104100,359309760,6560,6560,6560,6560,2
20231109,104000,359296640,6550,6550,6550,6550,59
20231109,103900,358910190,6550,6550,6550,6550,0
20231109,103800,358910190,6550,6550,6550,6550,0
20231109,103700,358910190,6550,6550,6550,6550,0
20231109,103600,358910190,6550,6550,6550,6550,30
20231109,103500,358713690,6550,6550,6550,6550,76
20231109,103400,358215890,6540,6540,6540,6540,70
20231109,103300,357758090,6540,6540,6540,6540,4
20231109,103200,357731930,6520,6530,6530,6520,549
20231109,103100,354147210,6510,6510,6510,6510,195
20231109,103000,352877760,6510,6510,6510,6510,10
20231109,102900,352812660,6510,6510,6510,6510,61
20231109,102800,352415550,6530,6530,6530,6530,0
20231109,102700,352415550,6530,6530,6530,6530,137
20231109,102600,351520940,6510,6510,6510,6510,0
20231109,102500,351520940,6510,6510,6510,6510,30
20231109,102400,351325640,6500,6500,6500,6500,0
20231109,102300,351325640,6500,6510,6510,6500,600
20231109,102200,347422550,6500,6510,6510,6500,150
20231109,102100,346447280,6510,6510,6510,6510,400
20231109,102000,343843280,6520,6510,6520,6510,113
20231109,101900,343107520,6520,6510,6520,6510,102
20231109,101800,342443480,6500,6500,6500,6500,0
20231109,101700,342443480,6500,6520,6520,6500,1049
20231109,101600,335622480,6520,6520,6520,6520,55
20231109,101500,335263880,6520,6520,6520,6520,1
20231109,101400,335257360,6510,6510,6510,6510,471
20231109,101300,332191150,6530,6530,6530,6530,15
20231109,101200,332093200,6530,6530,6530,6530,0
20231109,101100,332093200,6530,6510,6530,6510,326
20231109,101000,329970740,6510,6510,6510,6510,0
20231109,100900,329970740,6510,6510,6510,6510,159
20231109,100800,328935650,6520,6530,6530,6520,244
20231109,100700,327343850,6530,6530,6530,6530,508
20231109,100600,324026610,6520,6520,6520,6520,2
20231109,100500,324013570,6520,6550,6550,6520,583
20231109,100400,320202910,6550,6550,6550,6550,41
20231109,100300,319934360,6570,6550,6580,6550,189
20231109,100200,318691870,6580,6560,6580,6560,750
20231109,100100,313760110,6560,6530,6560,6530,298
20231109,100000,311812640,6530,6520,6530,6520,436
20231109,095900,308967320,6520,6520,6520,6520,0
20231109,095800,308967320,6520,6520,6520,6520,0
20231109,095700,308967320,6520,6520,6520,6520,241
20231109,095600,307396000,6530,6510,6530,6510,66
20231109,095500,306966320,6510,6510,6510,6510,0
20231109,095400,306966320,6510,6510,6510,6510,0
20231109,095300,306966320,6510,6510,6510,6510,237
20231109,095200,305423450,6520,6520,6520,6510,519
20231109,095100,302044460,6510,6510,6510,6510,1
20231109,095000,302037950,6510,6510,6510,6510,55
20231109,094900,301679900,6520,6520,6520,6520,0
20231109,094800,301679900,6520,6510,6520,6510,644
20231109,094700,297487430,6530,6530,6530,6530,2
20231109,094600,297474370,6530,6530,6530,6530,0
20231109,094500,297474370,6530,6530,6530,6530,1
20231109,094400,297467840,6500,6500,6500,6500,233
20231109,094300,295953340,6500,6510,6520,6500,151
20231109,094200,294971430,6500,6490,6500,6490,2163
20231109,094100,280933550,6490,6510,6510,6490,1575
20231109,094000,270705630,6500,6510,6520,6500,594
20231109,093900,266842210,6510,6510,6510,6490,585
20231109,093800,263043780,6510,6490,6520,6490,933
20231109,093700,256985220,6500,6520,6520,6500,2918
20231109,093600,238011470,6520,6520,6520,6520,1
20231109,093500,238004950,6520,6530,6530,6520,301
20231109,093400,236040840,6530,6530,6560,6530,134
20231109,093300,235163980,6520,6560,6560,6520,489
20231109,093200,231970630,6560,6590,6590,6550,2225
20231109,093100,217383030,6570,6590,6590,6570,51
20231109,093000,217046990,6590,6570,6590,6570,33
20231109,092900,216829940,6570,6570,6570,6570,8
20231109,092800,216777380,6570,6580,6580,6570,579
20231109,092700,212973300,6580,6620,6620,6580,141
20231109,092600,212044480,6620,6610,6620,6610,437
20231109,092500,209155870,6610,6580,6610,6580,1563
20231109,092400,198851520,6550,6570,6590,6550,2202
20231109,092300,184398090,6570,6520,6570,6500,2582
20231109,092200,167552460,6560,6510,6560,6500,886
20231109,092100,161787000,6500,6570,6570,6500,2602
20231109,092000,144845830,6600,6570,6600,6570,324
20231109,091900,142710430,6570,6600,6600,6570,147
20231109,091800,141742290,6600,6620,6640,6600,1082
20231109,091700,134571090,6620,6580,6620,6580,953
20231109,091600,128279190,6570,6570,6570,6520,608
20231109,091500,124309900,6600,6600,6600,6600,0
20231109,091400,124309900,6600,6600,6600,6600,1
20231109,091300,124303300,6600,6520,6600,6500,2001
20231109,091200,111274120,6520,6550,6550,6520,1720
20231109,091100,100052470,6550,6550,6560,6540,1378
20231109,091000,91030230,6550,6590,6590,6550,937
20231109,090900,84873800,6590,6640,6640,6590,1005
20231109,090800,78245420,6640,6660,6660,6640,715
20231109,090700,73490780,6600,6600,6600,6550,4210
20231109,090600,45794540,6590,6580,6590,6580,1357
20231109,090500,36855530,6670,6580,6680,6580,748
20231109,090400,31918700,6690,6550,6690,6460,3187
20231109,090300,11108010,6580,6640,6640,6550,809
20231109,090200,5774380,6640,6680,6690,6640,333
20231109,090100,3557310,6690,6710,6710,6690,64
20231109,090000,3128130,6690,6770,6770,6690,465