stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,201900,386269320,6190,6190,6190,6190,2408
20231106,201800,386269320,6190,6190,6190,6190,0
20231106,201700,386269320,6190,6190,6190,6190,0
20231106,201600,386269320,6190,6190,6190,6190,0
20231106,201500,386269320,6190,6190,6190,6190,0
20231106,201400,386269320,6190,6190,6190,6190,0
20231106,201300,386269320,6190,6190,6190,6190,0
20231106,201200,386269320,6190,6190,6190,6190,0
20231106,201100,386269320,6190,6190,6190,6190,0
20231106,201000,386269320,6190,6190,6190,6190,0
20231106,200900,386269320,6190,6190,6190,6190,0
20231106,200800,386269320,6190,6190,6190,6190,0
20231106,200700,386269320,6190,6190,6190,6190,0
20231106,200600,386269320,6190,6190,6190,6190,0
20231106,200500,386269320,6190,6190,6190,6190,0
20231106,200400,386269320,6190,6190,6190,6190,0
20231106,200300,386269320,6190,6190,6190,6190,0
20231106,200200,386269320,6190,6190,6190,6190,0
20231106,200100,386269320,6190,6190,6190,6190,0
20231106,200000,386269320,6190,6190,6190,6190,0
20231106,195900,386269320,6190,6190,6190,6190,0
20231106,195800,386269320,6190,6190,6190,6190,0
20231106,195700,386269320,6190,6190,6190,6190,0
20231106,195600,386269320,6190,6190,6190,6190,0
20231106,195500,386269320,6190,6190,6190,6190,0
20231106,195400,386269320,6190,6190,6190,6190,0
20231106,195300,386269320,6190,6190,6190,6190,0
20231106,195200,386269320,6190,6190,6190,6190,0
20231106,195100,386269320,6190,6190,6190,6190,0
20231106,195000,386269320,6190,6190,6190,6190,0
20231106,194900,386269320,6190,6190,6190,6190,2408
20231106,194800,386269320,6190,6190,6190,6190,0
20231106,194700,386269320,6190,6190,6190,6190,0
20231106,194600,386269320,6190,6190,6190,6190,0
20231106,194500,386269320,6190,6190,6190,6190,0
20231106,194400,386269320,6190,6190,6190,6190,0
20231106,194300,386269320,6190,6190,6190,6190,0
20231106,194200,386269320,6190,6190,6190,6190,0
20231106,194100,386269320,6190,6190,6190,6190,0
20231106,194000,386269320,6190,6190,6190,6190,0
20231106,193900,386269320,6190,6190,6190,6190,0
20231106,193800,386269320,6190,6190,6190,6190,0
20231106,193700,386269320,6190,6190,6190,6190,0
20231106,193600,386269320,6190,6190,6190,6190,0
20231106,193500,386269320,6190,6190,6190,6190,0
20231106,193400,386269320,6190,6190,6190,6190,0
20231106,193300,386269320,6190,6190,6190,6190,0
20231106,193200,386269320,6190,6190,6190,6190,0
20231106,193100,386269320,6190,6190,6190,6190,0
20231106,193000,386269320,6190,6190,6190,6190,0
20231106,192900,386269320,6190,6190,6190,6190,0
20231106,192800,386269320,6190,6190,6190,6190,0
20231106,192700,386269320,6190,6190,6190,6190,0
20231106,192600,386269320,6190,6190,6190,6190,0
20231106,192500,386269320,6190,6190,6190,6190,0
20231106,192400,386269320,6190,6190,6190,6190,0
20231106,192300,386269320,6190,6190,6190,6190,0
20231106,192200,386269320,6190,6190,6190,6190,0
20231106,192100,386269320,6190,6190,6190,6190,0
20231106,192000,386269320,6190,6190,6190,6190,0
20231106,191900,386269320,6190,6190,6190,6190,2408
20231106,191800,386269320,6190,6190,6190,6190,0
20231106,191700,386269320,6190,6190,6190,6190,0
20231106,191600,386269320,6190,6190,6190,6190,0
20231106,191500,386269320,6190,6190,6190,6190,0
20231106,191400,386269320,6190,6190,6190,6190,0
20231106,191300,386269320,6190,6190,6190,6190,0
20231106,191200,386269320,6190,6190,6190,6190,0
20231106,191100,386269320,6190,6190,6190,6190,0
20231106,191000,386269320,6190,6190,6190,6190,0
20231106,190900,386269320,6190,6190,6190,6190,0
20231106,190800,386269320,6190,6190,6190,6190,0
20231106,190700,386269320,6190,6190,6190,6190,0
20231106,190600,386269320,6190,6190,6190,6190,0
20231106,190500,386269320,6190,6190,6190,6190,0
20231106,190400,386269320,6190,6190,6190,6190,0
20231106,190300,386269320,6190,6190,6190,6190,0
20231106,190200,386269320,6190,6190,6190,6190,0
20231106,190100,386269320,6190,6190,6190,6190,0
20231106,190000,386269320,6190,6190,6190,6190,0
20231106,185900,386269320,6190,6190,6190,6190,0
20231106,185800,386269320,6190,6190,6190,6190,0
20231106,185700,386269320,6190,6190,6190,6190,0
20231106,185600,386269320,6190,6190,6190,6190,0
20231106,185500,386269320,6190,6190,6190,6190,0
20231106,185400,386269320,6190,6190,6190,6190,0
20231106,185300,386269320,6190,6190,6190,6190,0
20231106,185200,386269320,6190,6190,6190,6190,0
20231106,185100,386269320,6190,6190,6190,6190,0
20231106,185000,386269320,6190,6190,6190,6190,0
20231106,184900,386269320,6190,6190,6190,6190,2408
20231106,184800,386269320,6190,6190,6190,6190,0
20231106,184700,386269320,6190,6190,6190,6190,0
20231106,184600,386269320,6190,6190,6190,6190,0
20231106,184500,386269320,6190,6190,6190,6190,0
20231106,184400,386269320,6190,6190,6190,6190,0
20231106,184300,386269320,6190,6190,6190,6190,0
20231106,184200,386269320,6190,6190,6190,6190,0
20231106,184100,386269320,6190,6190,6190,6190,0
20231106,184000,386269320,6190,6190,6190,6190,0
20231106,183900,386269320,6190,6190,6190,6190,0
20231106,183800,386269320,6190,6190,6190,6190,0
20231106,183700,386269320,6190,6190,6190,6190,0
20231106,183600,386269320,6190,6190,6190,6190,0
20231106,183500,386269320,6190,6190,6190,6190,0
20231106,183400,386269320,6190,6190,6190,6190,0
20231106,183300,386269320,6190,6190,6190,6190,0
20231106,183200,386269320,6190,6190,6190,6190,0
20231106,183100,386269320,6190,6190,6190,6190,0
20231106,183000,386269320,6190,6190,6190,6190,0
20231106,182900,386269320,6190,6190,6190,6190,0
20231106,182800,386269320,6190,6190,6190,6190,0
20231106,182700,386269320,6190,6190,6190,6190,0
20231106,182600,386269320,6190,6190,6190,6190,0
20231106,182500,386269320,6190,6190,6190,6190,0
20231106,182400,386269320,6190,6190,6190,6190,0
20231106,182300,386269320,6190,6190,6190,6190,0
20231106,182200,386269320,6190,6190,6190,6190,0
20231106,182100,386269320,6190,6190,6190,6190,0
20231106,182000,386269320,6190,6190,6190,6190,0
20231106,181900,386269320,6190,6190,6190,6190,2408
20231106,181800,386269320,6190,6190,6190,6190,0
20231106,181700,386269320,6190,6190,6190,6190,0
20231106,181600,386269320,6190,6190,6190,6190,0
20231106,181500,386269320,6190,6190,6190,6190,0
20231106,181400,386269320,6190,6190,6190,6190,0
20231106,181300,386269320,6190,6190,6190,6190,0
20231106,181200,386269320,6190,6190,6190,6190,0
20231106,181100,386269320,6190,6190,6190,6190,0
20231106,181000,386269320,6190,6190,6190,6190,0
20231106,180900,386269320,6190,6190,6190,6190,0
20231106,180800,386269320,6190,6190,6190,6190,0
20231106,180700,386269320,6190,6190,6190,6190,0
20231106,180600,386269320,6190,6190,6190,6190,0
20231106,180500,386269320,6190,6190,6190,6190,0
20231106,180400,386269320,6190,6190,6190,6190,0
20231106,180300,386269320,6190,6190,6190,6190,0
20231106,180200,386269320,6190,6190,6190,6190,0
20231106,180100,386269320,6190,6190,6190,6190,0
20231106,180000,386269320,6190,6190,6190,6190,0
20231106,175900,386269320,6190,6190,6190,6190,0
20231106,175800,386269320,6190,6190,6190,6190,0
20231106,175700,386269320,6190,6190,6190,6190,0
20231106,175600,386269320,6190,6190,6190,6190,0
20231106,175500,386269320,6190,6190,6190,6190,0
20231106,175400,386269320,6190,6190,6190,6190,0
20231106,175300,386269320,6190,6190,6190,6190,0
20231106,175200,386269320,6190,6190,6190,6190,0
20231106,175100,386269320,6190,6190,6190,6190,0
20231106,175000,386269320,6190,6190,6190,6190,0
20231106,174900,386269320,6190,6190,6190,6190,2408
20231106,174800,386269320,6190,6190,6190,6190,0
20231106,174700,386269320,6190,6190,6190,6190,0
20231106,174600,386269320,6190,6190,6190,6190,0
20231106,174500,386269320,6190,6190,6190,6190,0
20231106,174400,386269320,6190,6190,6190,6190,0
20231106,174300,386269320,6190,6190,6190,6190,0
20231106,174200,386269320,6190,6190,6190,6190,0
20231106,174100,386269320,6190,6190,6190,6190,0
20231106,174000,386269320,6190,6190,6190,6190,0
20231106,173900,386269320,6190,6190,6190,6190,0
20231106,173800,386269320,6190,6190,6190,6190,0
20231106,173700,386269320,6190,6190,6190,6190,0
20231106,173600,386269320,6190,6190,6190,6190,0
20231106,173500,386269320,6190,6190,6190,6190,0
20231106,173400,386269320,6190,6190,6190,6190,0
20231106,173300,386269320,6190,6190,6190,6190,0
20231106,173200,386269320,6190,6190,6190,6190,0
20231106,173100,386269320,6190,6190,6190,6190,0
20231106,173000,386269320,6190,6190,6190,6190,0
20231106,172900,386269320,6190,6190,6190,6190,0
20231106,172800,386269320,6190,6190,6190,6190,0
20231106,172700,386269320,6190,6190,6190,6190,0
20231106,172600,386269320,6190,6190,6190,6190,0
20231106,172500,386269320,6190,6190,6190,6190,0
20231106,172400,386269320,6190,6190,6190,6190,0
20231106,172300,386269320,6190,6190,6190,6190,0
20231106,172200,386269320,6190,6190,6190,6190,0
20231106,172100,386269320,6190,6190,6190,6190,0
20231106,172000,386269320,6190,6190,6190,6190,0
20231106,171900,386269320,6190,6190,6190,6190,2408
20231106,171800,386269320,6190,6190,6190,6190,0
20231106,171700,386269320,6190,6190,6190,6190,0
20231106,171600,386269320,6190,6190,6190,6190,0
20231106,171500,386269320,6190,6190,6190,6190,0
20231106,171400,386269320,6190,6190,6190,6190,0
20231106,171300,386269320,6190,6190,6190,6190,0
20231106,171200,386269320,6190,6190,6190,6190,0
20231106,171100,386269320,6190,6190,6190,6190,0
20231106,171000,386269320,6190,6190,6190,6190,0
20231106,170900,386269320,6190,6190,6190,6190,0
20231106,170800,386269320,6190,6190,6190,6190,0
20231106,170700,386269320,6190,6190,6190,6190,0
20231106,170600,386269320,6190,6190,6190,6190,0
20231106,170500,386269320,6190,6190,6190,6190,0
20231106,170400,386269320,6190,6190,6190,6190,0
20231106,170300,386269320,6190,6190,6190,6190,0
20231106,170200,386269320,6190,6190,6190,6190,0
20231106,170100,386269320,6190,6190,6190,6190,0
20231106,170000,386269320,6190,6190,6190,6190,0
20231106,165900,386269320,6190,6190,6190,6190,0
20231106,165800,386269320,6190,6190,6190,6190,0
20231106,165700,386269320,6190,6190,6190,6190,0
20231106,165600,386269320,6190,6190,6190,6190,0
20231106,165500,386269320,6190,6190,6190,6190,0
20231106,165400,386269320,6190,6190,6190,6190,0
20231106,165300,386269320,6190,6190,6190,6190,0
20231106,165200,386269320,6190,6190,6190,6190,0
20231106,165100,386269320,6190,6190,6190,6190,0
20231106,165000,386269320,6190,6190,6190,6190,0
20231106,164900,386269320,6190,6190,6190,6190,2408
20231106,164800,386269320,6190,6190,6190,6190,0
20231106,164700,386269320,6190,6190,6190,6190,0
20231106,164600,386269320,6190,6190,6190,6190,0
20231106,164500,386269320,6190,6190,6190,6190,0
20231106,164400,386269320,6190,6190,6190,6190,0
20231106,164300,386269320,6190,6190,6190,6190,0
20231106,164200,386269320,6190,6190,6190,6190,0
20231106,164100,386269320,6190,6190,6190,6190,0
20231106,164000,386269320,6190,6190,6190,6190,0
20231106,163900,386269320,6190,6190,6190,6190,0
20231106,163800,386269320,6190,6190,6190,6190,0
20231106,163700,386269320,6190,6190,6190,6190,0
20231106,163600,386269320,6190,6190,6190,6190,0
20231106,163500,386269320,6190,6190,6190,6190,0
20231106,163400,386269320,6190,6190,6190,6190,0
20231106,163300,386269320,6190,6190,6190,6190,0
20231106,163200,386269320,6190,6190,6190,6190,0
20231106,163100,386269320,6190,6190,6190,6190,0
20231106,163000,386269320,6190,6190,6190,6190,0
20231106,162900,386269320,6190,6190,6190,6190,0
20231106,162800,386269320,6190,6190,6190,6190,0
20231106,162700,386269320,6190,6190,6190,6190,0
20231106,162600,386269320,6190,6190,6190,6190,0
20231106,162500,386269320,6190,6190,6190,6190,0
20231106,162400,386269320,6190,6190,6190,6190,0
20231106,162300,386269320,6190,6190,6190,6190,0
20231106,162200,386269320,6190,6190,6190,6190,0
20231106,162100,386269320,6190,6190,6190,6190,0
20231106,162000,386269320,6190,6190,6190,6190,0
20231106,161900,386269320,6190,6190,6190,6190,2408
20231106,161800,386269320,6190,6190,6190,6190,0
20231106,161700,386269320,6190,6190,6190,6190,0
20231106,161600,386269320,6190,6190,6190,6190,0
20231106,161500,386269320,6190,6190,6190,6190,0
20231106,161400,386269320,6190,6190,6190,6190,0
20231106,161300,386269320,6190,6190,6190,6190,0
20231106,161200,386269320,6190,6190,6190,6190,0
20231106,161100,386269320,6190,6190,6190,6190,0
20231106,161000,386269320,6190,6190,6190,6190,0
20231106,160900,386269320,6190,6190,6190,6190,0
20231106,160800,386269320,6190,6190,6190,6190,0
20231106,160700,386269320,6190,6190,6190,6190,0
20231106,160600,386269320,6190,6190,6190,6190,0
20231106,160500,386269320,6190,6190,6190,6190,0
20231106,160400,386269320,6190,6190,6190,6190,0
20231106,160300,386269320,6190,6190,6190,6190,0
20231106,160200,386269320,6190,6190,6190,6190,0
20231106,160100,386269320,6190,6190,6190,6190,0
20231106,160000,386269320,6190,6190,6190,6190,0
20231106,155900,386269320,6190,6190,6190,6190,0
20231106,155800,386269320,6190,6190,6190,6190,0
20231106,155700,386269320,6190,6190,6190,6190,0
20231106,155600,386269320,6190,6190,6190,6190,0
20231106,155500,386269320,6190,6190,6190,6190,0
20231106,155400,386269320,6190,6190,6190,6190,0
20231106,155300,386269320,6190,6190,6190,6190,0
20231106,155200,386269320,6190,6190,6190,6190,0
20231106,155100,386269320,6190,6190,6190,6190,0
20231106,155000,386269320,6190,6190,6190,6190,0
20231106,154900,386269320,6190,6190,6190,6190,2408
20231106,154800,386269320,6190,6190,6190,6190,0
20231106,154700,386269320,6190,6190,6190,6190,0
20231106,154600,386269320,6190,6190,6190,6190,0
20231106,154500,386269320,6190,6190,6190,6190,0
20231106,154400,386269320,6190,6190,6190,6190,0
20231106,154300,386269320,6190,6190,6190,6190,0
20231106,154200,386269320,6190,6190,6190,6190,0
20231106,154100,386269320,6190,6190,6190,6190,0
20231106,154000,386269320,6190,6190,6190,6190,0
20231106,153900,386269320,6190,6190,6190,6190,0
20231106,153800,386269320,6190,6190,6190,6190,0
20231106,153700,386269320,6190,6190,6190,6190,0
20231106,153600,386269320,6190,6190,6190,6190,0
20231106,153500,386269320,6190,6190,6190,6190,0
20231106,153400,386269320,6190,6190,6190,6190,0
20231106,153300,386269320,6190,6190,6190,6190,0
20231106,153200,386269320,6190,6190,6190,6190,0
20231106,153100,386269320,6190,6190,6190,6190,0
20231106,153000,386269320,6190,6190,6190,6190,2408
20231106,152900,371363800,6200,6200,6200,6200,0
20231106,152800,371363800,6200,6200,6200,6200,0
20231106,152700,371363800,6200,6200,6200,6200,0
20231106,152600,371363800,6200,6200,6200,6200,0
20231106,152500,371363800,6200,6200,6200,6200,0
20231106,152400,371363800,6200,6200,6200,6200,0
20231106,152300,371363800,6200,6200,6200,6200,0
20231106,152200,371363800,6200,6200,6200,6200,0
20231106,152100,371363800,6200,6200,6200,6200,0
20231106,152000,371363800,6200,6200,6200,6200,0
20231106,151900,371363800,6200,6200,6200,6200,51
20231106,151800,371047600,6200,6200,6200,6200,130
20231106,151700,370241600,6200,6190,6200,6190,12
20231106,151600,370167300,6190,6210,6210,6190,870
20231106,151500,364770400,6220,6220,6220,6210,125
20231106,151400,363993000,6220,6210,6220,6210,12
20231106,151300,363918460,6220,6210,6220,6210,263
20231106,151200,362282700,6210,6220,6220,6210,49
20231106,151100,361978110,6220,6220,6220,6220,137
20231106,151000,361125970,6220,6220,6220,6220,101
20231106,150900,360497750,6200,6220,6220,6200,12
20231106,150800,360423310,6200,6200,6200,6200,12
20231106,150700,360348910,6200,6200,6200,6200,0
20231106,150600,360348910,6200,6210,6210,6200,483
20231106,150500,357354260,6210,6210,6210,6210,2
20231106,150400,357341840,6210,6210,6210,6210,0
20231106,150300,357341840,6210,6210,6210,6210,1
20231106,150200,357335630,6210,6210,6210,6210,0
20231106,150100,357335630,6210,6210,6210,6210,0
20231106,150000,357335630,6210,6210,6210,6210,11
20231106,145900,357267320,6200,6200,6200,6200,0
20231106,145800,357267320,6200,6200,6200,6200,100
20231106,145700,356647320,6190,6220,6220,6190,2344
20231106,145600,342093910,6220,6220,6220,6220,0
20231106,145500,342093910,6220,6220,6220,6220,200
20231106,145400,340849910,6220,6220,6220,6220,0
20231106,145300,340849910,6220,6220,6220,6220,200
20231106,145200,339605910,6220,6220,6220,6220,0
20231106,145100,339605910,6220,6220,6220,6220,0
20231106,145000,339605910,6220,6220,6220,6220,5
20231106,144900,339574810,6210,6210,6210,6210,0
20231106,144800,339574810,6210,6210,6210,6210,0
20231106,144700,339574810,6210,6210,6210,6210,372
20231106,144600,337264690,6210,6210,6210,6210,1
20231106,144500,337258480,6210,6210,6210,6210,0
20231106,144400,337258480,6210,6210,6210,6210,4
20231106,144300,337233640,6210,6210,6210,6210,1
20231106,144200,337227430,6200,6200,6200,6200,0
20231106,144100,337227430,6200,6200,6200,6200,2
20231106,144000,337215030,6200,6210,6210,6200,668
20231106,143900,333072890,6210,6210,6210,6210,107
20231106,143800,332408420,6210,6210,6210,6210,5
20231106,143700,332377370,6210,6220,6220,6210,153
20231106,143600,331425740,6220,6220,6220,6220,16
20231106,143500,331326220,6210,6220,6220,6210,23
20231106,143400,331183260,6210,6210,6210,6210,90
20231106,143300,330624360,6210,6210,6210,6210,11
20231106,143200,330556050,6210,6210,6210,6210,11
20231106,143100,330487740,6210,6210,6210,6210,105
20231106,143000,329835690,6210,6210,6210,6210,87
20231106,142900,329295420,6220,6220,6220,6220,5
20231106,142800,329264320,6220,6220,6220,6220,105
20231106,142700,328611220,6210,6210,6210,6210,17
20231106,142600,328505650,6200,6200,6200,6200,1
20231106,142500,328499450,6200,6200,6200,6200,0
20231106,142400,328499450,6200,6210,6210,6200,6
20231106,142300,328462200,6210,6210,6210,6210,0
20231106,142200,328462200,6210,6210,6210,6210,66
20231106,142100,328052340,6210,6210,6210,6210,0
20231106,142000,328052340,6210,6210,6210,6210,34
20231106,141900,327841200,6180,6180,6180,6180,0
20231106,141800,327841200,6180,6200,6200,6180,700
20231106,141700,323508170,6210,6210,6210,6210,0
20231106,141600,323508170,6210,6230,6230,6210,717
20231106,141500,319045570,6230,6230,6230,6230,0
20231106,141400,319045570,6230,6240,6240,6230,1396
20231106,141300,310346760,6240,6240,6240,6240,0
20231106,141200,310346760,6240,6240,6240,6240,20
20231106,141100,310221960,6240,6240,6240,6240,0
20231106,141000,310221960,6240,6240,6240,6240,0
20231106,140900,310221960,6240,6240,6240,6240,0
20231106,140800,310221960,6240,6240,6240,6240,66
20231106,140700,309810120,6210,6210,6210,6210,218
20231106,140600,308456340,6210,6200,6210,6170,692
20231106,140500,304165870,6170,6220,6220,6170,930
20231106,140400,298392680,6250,6250,6260,6250,1493
20231106,140300,289061250,6250,6260,6270,6250,62
20231106,140200,288672820,6250,6260,6260,6250,65
20231106,140100,288265930,6260,6280,6280,6260,216
20231106,140000,286913730,6260,6260,6260,6260,1
20231106,135900,286907470,6260,6260,6260,6260,1
20231106,135800,286901210,6250,6250,6280,6250,4
20231106,135700,286876180,6260,6260,6260,6260,233
20231106,135600,285417600,6260,6270,6280,6260,869
20231106,135500,279973820,6260,6290,6290,6260,12128
20231106,135400,204038400,6330,6320,6330,6300,1965
20231106,135300,191658370,6390,6350,6390,6350,10
20231106,135200,191594770,6350,6340,6350,6340,4
20231106,135100,191569400,6350,6350,6350,6350,149
20231106,135000,190623250,6300,6420,6420,6300,4697
20231106,134900,160927280,6390,6390,6390,6390,0
20231106,134800,160927280,6390,6390,6390,6390,0
20231106,134700,160927280,6390,6390,6390,6390,0
20231106,134600,160927280,6390,6390,6390,6390,0
20231106,134500,160927280,6390,6390,6390,6390,0
20231106,134400,160927280,6390,6390,6390,6390,0
20231106,134300,160927280,6390,6390,6390,6390,0
20231106,134200,160927280,6390,6390,6390,6390,0
20231106,134100,160927280,6390,6390,6390,6390,0
20231106,134000,160927280,6390,6390,6390,6390,0
20231106,133900,160927280,6390,6390,6390,6390,0
20231106,133800,160927280,6390,6390,6390,6390,9
20231106,133700,160869770,6390,6390,6390,6390,1
20231106,133600,160863380,6420,6420,6420,6420,3
20231106,133500,160844120,6420,6420,6420,6420,0
20231106,133400,160844120,6420,6420,6420,6420,0
20231106,133300,160844120,6420,6420,6420,6420,0
20231106,133200,160844120,6420,6420,6420,6420,0
20231106,133100,160844120,6420,6420,6420,6420,0
20231106,133000,160844120,6420,6420,6420,6420,20
20231106,132900,160715720,6420,6420,6420,6420,0
20231106,132800,160715720,6420,6420,6420,6420,0
20231106,132700,160715720,6420,6420,6420,6420,0
20231106,132600,160715720,6420,6420,6420,6420,0
20231106,132500,160715720,6420,6420,6420,6420,0
20231106,132400,160715720,6420,6420,6420,6420,0
20231106,132300,160715720,6420,6370,6420,6360,331
20231106,132200,158601950,6380,6380,6380,6370,600
20231106,132100,154775120,6380,6380,6380,6380,0
20231106,132000,154775120,6380,6380,6380,6380,0
20231106,131900,154775120,6380,6380,6380,6380,0
20231106,131800,154775120,6380,6380,6380,6380,0
20231106,131700,154775120,6380,6380,6380,6380,0
20231106,131600,154775120,6380,6380,6380,6380,0
20231106,131500,154775120,6380,6380,6380,6380,0
20231106,131400,154775120,6380,6380,6380,6380,0
20231106,131300,154775120,6380,6390,6390,6380,889
20231106,131200,149103000,6390,6410,6410,6390,600
20231106,131100,145266870,6400,6400,6400,6400,20
20231106,131000,145138870,6400,6400,6400,6400,0
20231106,130900,145138870,6400,6400,6400,6400,0
20231106,130800,145138870,6400,6400,6400,6400,0
20231106,130700,145138870,6400,6400,6400,6400,0
20231106,130600,145138870,6400,6400,6400,6400,0
20231106,130500,145138870,6400,6400,6400,6400,0
20231106,130400,145138870,6400,6400,6400,6400,0
20231106,130300,145138870,6400,6400,6400,6400,36
20231106,130200,144908470,6430,6430,6430,6430,0
20231106,130100,144908470,6430,6430,6430,6430,0
20231106,130000,144908470,6430,6430,6430,6430,0
20231106,125900,144908470,6430,6430,6430,6430,0
20231106,125800,144908470,6430,6430,6430,6430,0
20231106,125700,144908470,6430,6430,6430,6430,0
20231106,125600,144908470,6430,6430,6430,6430,0
20231106,125500,144908470,6430,6430,6430,6430,0
20231106,125400,144908470,6430,6430,6430,6430,0
20231106,125300,144908470,6430,6400,6430,6400,26
20231106,125200,144742040,6430,6430,6430,6430,0
20231106,125100,144742040,6430,6430,6430,6430,0
20231106,125000,144742040,6430,6430,6430,6430,0
20231106,124900,144742040,6430,6430,6430,6430,0
20231106,124800,144742040,6430,6430,6430,6430,0
20231106,124700,144742040,6430,6430,6430,6430,0
20231106,124600,144742040,6430,6430,6430,6430,0
20231106,124500,144742040,6430,6430,6430,6430,0
20231106,124400,144742040,6430,6430,6430,6430,0
20231106,124300,144742040,6430,6430,6430,6430,0
20231106,124200,144742040,6430,6430,6430,6430,0
20231106,124100,144742040,6430,6430,6430,6430,0
20231106,124000,144742040,6430,6430,6430,6430,0
20231106,123900,144742040,6430,6430,6430,6430,0
20231106,123800,144742040,6430,6430,6430,6430,0
20231106,123700,144742040,6430,6430,6430,6430,0
20231106,123600,144742040,6430,6430,6430,6430,0
20231106,123500,144742040,6430,6430,6430,6430,203
20231106,123400,143436750,6390,6390,6390,6390,0
20231106,123300,143436750,6390,6390,6390,6390,0
20231106,123200,143436750,6390,6390,6390,6390,0
20231106,123100,143436750,6390,6390,6390,6390,0
20231106,123000,143436750,6390,6390,6390,6390,0
20231106,122900,143436750,6390,6390,6390,6390,84
20231106,122800,142899990,6390,6390,6390,6390,0
20231106,122700,142899990,6390,6390,6390,6390,0
20231106,122600,142899990,6390,6390,6390,6390,0
20231106,122500,142899990,6390,6390,6390,6390,115
20231106,122400,142165140,6380,6380,6380,6380,0
20231106,122300,142165140,6380,6380,6380,6380,0
20231106,122200,142165140,6380,6380,6380,6380,0
20231106,122100,142165140,6380,6380,6380,6380,0
20231106,122000,142165140,6380,6380,6380,6380,0
20231106,121900,142165140,6380,6380,6380,6380,0
20231106,121800,142165140,6380,6380,6380,6380,0
20231106,121700,142165140,6380,6380,6380,6380,30
20231106,121600,141973740,6390,6390,6390,6390,0
20231106,121500,141973740,6390,6390,6390,6390,568
20231106,121400,138344220,6390,6390,6390,6390,0
20231106,121300,138344220,6390,6390,6390,6390,0
20231106,121200,138344220,6390,6390,6390,6390,41
20231106,121100,138082230,6390,6390,6390,6390,0
20231106,121000,138082230,6390,6390,6390,6390,34
20231106,120900,137864970,6390,6390,6390,6390,0
20231106,120800,137864970,6390,6390,6390,6390,0
20231106,120700,137864970,6390,6390,6390,6390,0
20231106,120600,137864970,6390,6390,6390,6390,539
20231106,120500,134420760,6390,6390,6390,6390,0
20231106,120400,134420760,6390,6390,6390,6390,0
20231106,120300,134420760,6390,6390,6390,6390,0
20231106,120200,134420760,6390,6390,6390,6390,0
20231106,120100,134420760,6390,6390,6390,6390,0
20231106,120000,134420760,6390,6390,6390,6390,0
20231106,115900,134420760,6390,6410,6410,6390,64
20231106,115800,134011780,6410,6410,6410,6410,0
20231106,115700,134011780,6410,6410,6410,6410,2
20231106,115600,133998960,6410,6410,6410,6410,0
20231106,115500,133998960,6410,6410,6410,6410,0
20231106,115400,133998960,6410,6410,6410,6410,0
20231106,115300,133998960,6410,6410,6410,6410,84
20231106,115200,133460520,6410,6410,6410,6410,0
20231106,115100,133460520,6410,6410,6410,6410,16
20231106,115000,133357960,6410,6410,6410,6410,0
20231106,114900,133357960,6410,6410,6410,6410,300
20231106,114800,131434960,6380,6380,6380,6380,0
20231106,114700,131434960,6380,6380,6380,6380,0
20231106,114600,131434960,6380,6380,6380,6380,0
20231106,114500,131434960,6380,6380,6380,6380,0
20231106,114400,131434960,6380,6380,6380,6380,0
20231106,114300,131434960,6380,6380,6380,6380,0
20231106,114200,131434960,6380,6380,6380,6380,126
20231106,114100,130631080,6410,6410,6410,6410,0
20231106,114000,130631080,6410,6410,6410,6410,0
20231106,113900,130631080,6410,6410,6410,6410,0
20231106,113800,130631080,6410,6410,6410,6410,0
20231106,113700,130631080,6410,6410,6410,6410,0
20231106,113600,130631080,6410,6410,6410,6410,30
20231106,113500,130438780,6380,6380,6380,6380,0
20231106,113400,130438780,6380,6390,6390,6380,334
20231106,113300,128307850,6390,6390,6390,6390,0
20231106,113200,128307850,6390,6390,6390,6390,0
20231106,113100,128307850,6390,6390,6390,6390,0
20231106,113000,128307850,6390,6390,6390,6390,0
20231106,112900,128307850,6390,6390,6390,6390,201
20231106,112800,127023460,6400,6400,6400,6400,2
20231106,112700,127010660,6410,6410,6410,6410,0
20231106,112600,127010660,6410,6410,6410,6410,0
20231106,112500,127010660,6410,6410,6410,6410,0
20231106,112400,127010660,6410,6410,6410,6410,4
20231106,112300,126985020,6400,6400,6400,6400,0
20231106,112200,126985020,6400,6400,6400,6400,0
20231106,112100,126985020,6400,6400,6400,6400,0
20231106,112000,126985020,6400,6400,6400,6400,0
20231106,111900,126985020,6400,6400,6400,6400,0
20231106,111800,126985020,6400,6400,6400,6400,0
20231106,111700,126985020,6400,6400,6400,6400,20
20231106,111600,126857020,6400,6400,6400,6400,0
20231106,111500,126857020,6400,6400,6400,6400,150
20231106,111400,125897020,6380,6380,6380,6380,0
20231106,111300,125897020,6380,6380,6380,6380,246
20231106,111200,124327540,6380,6380,6380,6380,0
20231106,111100,124327540,6380,6380,6380,6380,0
20231106,111000,124327540,6380,6380,6380,6380,0
20231106,110900,124327540,6380,6380,6380,6380,5
20231106,110800,124295640,6380,6380,6380,6380,0
20231106,110700,124295640,6380,6420,6420,6380,1735
20231106,110600,113190100,6420,6420,6420,6420,0
20231106,110500,113190100,6420,6420,6420,6420,0
20231106,110400,113190100,6420,6420,6420,6420,346
20231106,110300,110968780,6430,6430,6430,6430,0
20231106,110200,110968780,6430,6430,6430,6430,63
20231106,110100,110563690,6430,6430,6430,6430,0
20231106,110000,110563690,6430,6430,6430,6430,1333
20231106,105900,101992500,6440,6440,6440,6440,2
20231106,105800,101979620,6440,6450,6450,6440,250
20231106,105700,100369410,6470,6470,6470,6470,0
20231106,105600,100369410,6470,6470,6470,6470,0
20231106,105500,100369410,6470,6470,6470,6470,0
20231106,105400,100369410,6470,6470,6470,6470,3
20231106,105300,100350000,6480,6480,6480,6480,0
20231106,105200,100350000,6480,6480,6480,6480,0
20231106,105100,100350000,6480,6480,6480,6480,0
20231106,105000,100350000,6480,6480,6480,6480,0
20231106,104900,100350000,6480,6480,6480,6480,0
20231106,104800,100350000,6480,6480,6480,6480,0
20231106,104700,100350000,6480,6480,6480,6480,0
20231106,104600,100350000,6480,6480,6480,6480,0
20231106,104500,100350000,6480,6480,6480,6480,0
20231106,104400,100350000,6480,6480,6480,6480,0
20231106,104300,100350000,6480,6480,6480,6480,0
20231106,104200,100350000,6480,6480,6480,6480,0
20231106,104100,100350000,6480,6480,6480,6480,0
20231106,104000,100350000,6480,6480,6480,6480,0
20231106,103900,100350000,6480,6480,6480,6480,0
20231106,103800,100350000,6480,6480,6480,6480,0
20231106,103700,100350000,6480,6480,6480,6480,0
20231106,103600,100350000,6480,6480,6480,6480,0
20231106,103500,100350000,6480,6480,6480,6480,0
20231106,103400,100350000,6480,6480,6480,6480,0
20231106,103300,100350000,6480,6480,6480,6480,200
20231106,103200,99054000,6440,6440,6440,6440,0
20231106,103100,99054000,6440,6450,6450,6440,745
20231106,103000,94256130,6450,6450,6450,6450,0
20231106,102900,94256130,6450,6450,6450,6450,0
20231106,102800,94256130,6450,6450,6450,6450,0
20231106,102700,94256130,6450,6450,6450,6450,0
20231106,102600,94256130,6450,6450,6450,6450,0
20231106,102500,94256130,6450,6450,6450,6450,0
20231106,102400,94256130,6450,6450,6450,6450,300
20231106,102300,92321130,6450,6450,6450,6450,0
20231106,102200,92321130,6450,6450,6450,6450,51
20231106,102100,91992180,6450,6450,6450,6450,200
20231106,102000,90702180,6450,6450,6450,6450,0
20231106,101900,90702180,6450,6450,6450,6450,0
20231106,101800,90702180,6450,6450,6450,6450,0
20231106,101700,90702180,6450,6450,6450,6450,0
20231106,101600,90702180,6450,6460,6460,6450,395
20231106,101500,88153750,6480,6480,6480,6480,7
20231106,101400,88108390,6480,6480,6480,6480,0
20231106,101300,88108390,6480,6480,6480,6480,0
20231106,101200,88108390,6480,6480,6500,6480,80
20231106,101100,87589590,6480,6480,6480,6480,10
20231106,101000,87524790,6480,6480,6480,6480,30
20231106,100900,87330390,6460,6480,6480,6460,600
20231106,100800,83444390,6500,6500,6500,6500,0
20231106,100700,83444390,6500,6500,6500,6500,0
20231106,100600,83444390,6500,6500,6500,6500,1
20231106,100500,83437890,6490,6490,6490,6490,20
20231106,100400,83308090,6500,6500,6500,6500,10
20231106,100300,83243090,6500,6450,6500,6450,300
20231106,100200,81293690,6460,6520,6520,6450,3298
20231106,100100,59950410,6520,6490,6520,6490,280
20231106,100000,58132910,6530,6530,6530,6530,0
20231106,095900,58132910,6530,6500,6530,6500,30
20231106,095800,57937040,6530,6530,6530,6530,10
20231106,095700,57871740,6510,6520,6520,6510,80
20231106,095600,57350460,6520,6520,6520,6520,0
20231106,095500,57350460,6520,6520,6520,6520,1
20231106,095400,57343940,6520,6520,6520,6520,25
20231106,095300,57180940,6530,6540,6540,6530,222
20231106,095200,55731140,6600,6600,6600,6600,0
20231106,095100,55731140,6600,6600,6600,6600,0
20231106,095000,55731140,6600,6600,6600,6600,11
20231106,094900,55658540,6540,6600,6600,6540,460
20231106,094800,52647460,6550,6600,6600,6550,110
20231106,094700,51926460,6600,6600,6600,6600,0
20231106,094600,51926460,6600,6610,6610,6600,410
20231106,094500,49216460,6610,6610,6610,6610,0
20231106,094400,49216460,6610,6610,6610,6610,1
20231106,094300,49209850,6570,6570,6570,6570,0
20231106,094200,49209850,6570,6570,6570,6570,0
20231106,094100,49209850,6570,6580,6580,6570,100
20231106,094000,48552630,6590,6600,6600,6590,200
20231106,093900,47233410,6580,6580,6580,6580,0
20231106,093800,47233410,6580,6580,6580,6580,0
20231106,093700,47233410,6580,6580,6580,6580,0
20231106,093600,47233410,6580,6580,6580,6580,9
20231106,093500,47174190,6670,6670,6670,6670,200
20231106,093400,45840190,6570,6570,6570,6570,0
20231106,093300,45840190,6570,6610,6610,6570,100
20231106,093200,45182950,6580,6580,6580,6580,0
20231106,093100,45182950,6580,6580,6580,6580,0
20231106,093000,45182950,6580,6580,6580,6580,0
20231106,092900,45182950,6580,6580,6580,6580,610
20231106,092800,41169150,6690,6690,6690,6690,0
20231106,092700,41169150,6690,6690,6690,6690,0
20231106,092600,41169150,6690,6690,6690,6690,0
20231106,092500,41169150,6690,6590,6690,6590,401
20231106,092400,38495970,6530,6530,6530,6530,0
20231106,092300,38495970,6530,6530,6530,6530,0
20231106,092200,38495970,6530,6530,6530,6530,0
20231106,092100,38495970,6530,6530,6530,6530,462
20231106,092000,35479110,6530,6510,6530,6510,220
20231106,091900,34042970,6470,6470,6470,6470,0
20231106,091800,34042970,6470,6470,6470,6470,0
20231106,091700,34042970,6470,6470,6470,6470,0
20231106,091600,34042970,6470,6470,6470,6470,100
20231106,091500,33395970,6470,6500,6500,6470,971
20231106,091400,27099880,6500,6500,6500,6500,30
20231106,091300,26904880,6500,6540,6540,6500,1000
20231106,091200,20401880,6590,6590,6590,6590,0
20231106,091100,20401880,6590,6550,6590,6550,100
20231106,091000,19744120,6510,6510,6510,6510,100
20231106,090900,19093120,6500,6600,6600,6500,300
20231106,090800,17130660,6600,6530,6600,6500,1836
20231106,090700,5148900,6590,6590,6590,6590,0
20231106,090600,5148900,6590,6580,6590,6580,4
20231106,090500,5122560,6580,6510,6580,6500,205
20231106,090400,3788670,6500,6560,6560,6500,200
20231106,090300,2484070,6590,6590,6590,6580,25
20231106,090200,2319330,6600,6600,6600,6600,2
20231106,090100,2306130,6600,6600,6600,6600,76
20231106,090000,1804530,6610,6610,6610,6610,273