stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,201700,269231880,6270,6270,6270,6270,439
20231107,201600,269231880,6270,6270,6270,6270,0
20231107,201500,269231880,6270,6270,6270,6270,0
20231107,201400,269231880,6270,6270,6270,6270,0
20231107,201300,269231880,6270,6270,6270,6270,0
20231107,201200,269231880,6270,6270,6270,6270,0
20231107,201100,269231880,6270,6270,6270,6270,0
20231107,201000,269231880,6270,6270,6270,6270,0
20231107,200900,269231880,6270,6270,6270,6270,0
20231107,200800,269231880,6270,6270,6270,6270,0
20231107,200700,269231880,6270,6270,6270,6270,0
20231107,200600,269231880,6270,6270,6270,6270,0
20231107,200500,269231880,6270,6270,6270,6270,0
20231107,200400,269231880,6270,6270,6270,6270,0
20231107,200300,269231880,6270,6270,6270,6270,0
20231107,200200,269231880,6270,6270,6270,6270,0
20231107,200100,269231880,6270,6270,6270,6270,0
20231107,200000,269231880,6270,6270,6270,6270,0
20231107,195900,269231880,6270,6270,6270,6270,0
20231107,195800,269231880,6270,6270,6270,6270,0
20231107,195700,269231880,6270,6270,6270,6270,0
20231107,195600,269231880,6270,6270,6270,6270,0
20231107,195500,269231880,6270,6270,6270,6270,0
20231107,195400,269231880,6270,6270,6270,6270,0
20231107,195300,269231880,6270,6270,6270,6270,0
20231107,195200,269231880,6270,6270,6270,6270,0
20231107,195100,269231880,6270,6270,6270,6270,0
20231107,195000,269231880,6270,6270,6270,6270,0
20231107,194900,269231880,6270,6270,6270,6270,0
20231107,194800,269231880,6270,6270,6270,6270,0
20231107,194700,269231880,6270,6270,6270,6270,439
20231107,194600,269231880,6270,6270,6270,6270,0
20231107,194500,269231880,6270,6270,6270,6270,0
20231107,194400,269231880,6270,6270,6270,6270,0
20231107,194300,269231880,6270,6270,6270,6270,0
20231107,194200,269231880,6270,6270,6270,6270,0
20231107,194100,269231880,6270,6270,6270,6270,0
20231107,194000,269231880,6270,6270,6270,6270,0
20231107,193900,269231880,6270,6270,6270,6270,0
20231107,193800,269231880,6270,6270,6270,6270,0
20231107,193700,269231880,6270,6270,6270,6270,0
20231107,193600,269231880,6270,6270,6270,6270,0
20231107,193500,269231880,6270,6270,6270,6270,0
20231107,193400,269231880,6270,6270,6270,6270,0
20231107,193300,269231880,6270,6270,6270,6270,0
20231107,193200,269231880,6270,6270,6270,6270,0
20231107,193100,269231880,6270,6270,6270,6270,0
20231107,193000,269231880,6270,6270,6270,6270,0
20231107,192900,269231880,6270,6270,6270,6270,0
20231107,192800,269231880,6270,6270,6270,6270,0
20231107,192700,269231880,6270,6270,6270,6270,0
20231107,192600,269231880,6270,6270,6270,6270,0
20231107,192500,269231880,6270,6270,6270,6270,0
20231107,192400,269231880,6270,6270,6270,6270,0
20231107,192300,269231880,6270,6270,6270,6270,0
20231107,192200,269231880,6270,6270,6270,6270,0
20231107,192100,269231880,6270,6270,6270,6270,0
20231107,192000,269231880,6270,6270,6270,6270,0
20231107,191900,269231880,6270,6270,6270,6270,0
20231107,191800,269231880,6270,6270,6270,6270,0
20231107,191700,269231880,6270,6270,6270,6270,439
20231107,191600,269231880,6270,6270,6270,6270,0
20231107,191500,269231880,6270,6270,6270,6270,0
20231107,191400,269231880,6270,6270,6270,6270,0
20231107,191300,269231880,6270,6270,6270,6270,0
20231107,191200,269231880,6270,6270,6270,6270,0
20231107,191100,269231880,6270,6270,6270,6270,0
20231107,191000,269231880,6270,6270,6270,6270,0
20231107,190900,269231880,6270,6270,6270,6270,0
20231107,190800,269231880,6270,6270,6270,6270,0
20231107,190700,269231880,6270,6270,6270,6270,0
20231107,190600,269231880,6270,6270,6270,6270,0
20231107,190500,269231880,6270,6270,6270,6270,0
20231107,190400,269231880,6270,6270,6270,6270,0
20231107,190300,269231880,6270,6270,6270,6270,0
20231107,190200,269231880,6270,6270,6270,6270,0
20231107,190100,269231880,6270,6270,6270,6270,0
20231107,190000,269231880,6270,6270,6270,6270,0
20231107,185900,269231880,6270,6270,6270,6270,0
20231107,185800,269231880,6270,6270,6270,6270,0
20231107,185700,269231880,6270,6270,6270,6270,0
20231107,185600,269231880,6270,6270,6270,6270,0
20231107,185500,269231880,6270,6270,6270,6270,0
20231107,185400,269231880,6270,6270,6270,6270,0
20231107,185300,269231880,6270,6270,6270,6270,0
20231107,185200,269231880,6270,6270,6270,6270,0
20231107,185100,269231880,6270,6270,6270,6270,0
20231107,185000,269231880,6270,6270,6270,6270,0
20231107,184900,269231880,6270,6270,6270,6270,0
20231107,184800,269231880,6270,6270,6270,6270,0
20231107,184700,269231880,6270,6270,6270,6270,439
20231107,184600,269231880,6270,6270,6270,6270,0
20231107,184500,269231880,6270,6270,6270,6270,0
20231107,184400,269231880,6270,6270,6270,6270,0
20231107,184300,269231880,6270,6270,6270,6270,0
20231107,184200,269231880,6270,6270,6270,6270,0
20231107,184100,269231880,6270,6270,6270,6270,0
20231107,184000,269231880,6270,6270,6270,6270,0
20231107,183900,269231880,6270,6270,6270,6270,0
20231107,183800,269231880,6270,6270,6270,6270,0
20231107,183700,269231880,6270,6270,6270,6270,0
20231107,183600,269231880,6270,6270,6270,6270,0
20231107,183500,269231880,6270,6270,6270,6270,0
20231107,183400,269231880,6270,6270,6270,6270,0
20231107,183300,269231880,6270,6270,6270,6270,0
20231107,183200,269231880,6270,6270,6270,6270,0
20231107,183100,269231880,6270,6270,6270,6270,0
20231107,183000,269231880,6270,6270,6270,6270,0
20231107,182900,269231880,6270,6270,6270,6270,0
20231107,182800,269231880,6270,6270,6270,6270,0
20231107,182700,269231880,6270,6270,6270,6270,0
20231107,182600,269231880,6270,6270,6270,6270,0
20231107,182500,269231880,6270,6270,6270,6270,0
20231107,182400,269231880,6270,6270,6270,6270,0
20231107,182300,269231880,6270,6270,6270,6270,0
20231107,182200,269231880,6270,6270,6270,6270,0
20231107,182100,269231880,6270,6270,6270,6270,0
20231107,182000,269231880,6270,6270,6270,6270,0
20231107,181900,269231880,6270,6270,6270,6270,0
20231107,181800,269231880,6270,6270,6270,6270,0
20231107,181700,269231880,6270,6270,6270,6270,439
20231107,181600,269231880,6270,6270,6270,6270,0
20231107,181500,269231880,6270,6270,6270,6270,0
20231107,181400,269231880,6270,6270,6270,6270,0
20231107,181300,269231880,6270,6270,6270,6270,0
20231107,181200,269231880,6270,6270,6270,6270,0
20231107,181100,269231880,6270,6270,6270,6270,0
20231107,181000,269231880,6270,6270,6270,6270,0
20231107,180900,269231880,6270,6270,6270,6270,0
20231107,180800,269231880,6270,6270,6270,6270,0
20231107,180700,269231880,6270,6270,6270,6270,0
20231107,180600,269231880,6270,6270,6270,6270,0
20231107,180500,269231880,6270,6270,6270,6270,0
20231107,180400,269231880,6270,6270,6270,6270,0
20231107,180300,269231880,6270,6270,6270,6270,0
20231107,180200,269231880,6270,6270,6270,6270,0
20231107,180100,269231880,6270,6270,6270,6270,0
20231107,180000,269231880,6270,6270,6270,6270,0
20231107,175900,269231880,6270,6270,6270,6270,0
20231107,175800,269231880,6270,6270,6270,6270,0
20231107,175700,269231880,6270,6270,6270,6270,0
20231107,175600,269231880,6270,6270,6270,6270,0
20231107,175500,269231880,6270,6270,6270,6270,0
20231107,175400,269231880,6270,6270,6270,6270,0
20231107,175300,269231880,6270,6270,6270,6270,0
20231107,175200,269231880,6270,6270,6270,6270,0
20231107,175100,269231880,6270,6270,6270,6270,0
20231107,175000,269231880,6270,6270,6270,6270,0
20231107,174900,269231880,6270,6270,6270,6270,0
20231107,174800,269231880,6270,6270,6270,6270,0
20231107,174700,269231880,6270,6270,6270,6270,439
20231107,174600,269231880,6270,6270,6270,6270,0
20231107,174500,269231880,6270,6270,6270,6270,0
20231107,174400,269231880,6270,6270,6270,6270,0
20231107,174300,269231880,6270,6270,6270,6270,0
20231107,174200,269231880,6270,6270,6270,6270,0
20231107,174100,269231880,6270,6270,6270,6270,0
20231107,174000,269231880,6270,6270,6270,6270,0
20231107,173900,269231880,6270,6270,6270,6270,0
20231107,173800,269231880,6270,6270,6270,6270,0
20231107,173700,269231880,6270,6270,6270,6270,0
20231107,173600,269231880,6270,6270,6270,6270,0
20231107,173500,269231880,6270,6270,6270,6270,0
20231107,173400,269231880,6270,6270,6270,6270,0
20231107,173300,269231880,6270,6270,6270,6270,0
20231107,173200,269231880,6270,6270,6270,6270,0
20231107,173100,269231880,6270,6270,6270,6270,0
20231107,173000,269231880,6270,6270,6270,6270,0
20231107,172900,269231880,6270,6270,6270,6270,0
20231107,172800,269231880,6270,6270,6270,6270,0
20231107,172700,269231880,6270,6270,6270,6270,0
20231107,172600,269231880,6270,6270,6270,6270,0
20231107,172500,269231880,6270,6270,6270,6270,0
20231107,172400,269231880,6270,6270,6270,6270,0
20231107,172300,269231880,6270,6270,6270,6270,0
20231107,172200,269231880,6270,6270,6270,6270,0
20231107,172100,269231880,6270,6270,6270,6270,0
20231107,172000,269231880,6270,6270,6270,6270,0
20231107,171900,269231880,6270,6270,6270,6270,0
20231107,171800,269231880,6270,6270,6270,6270,0
20231107,171700,269231880,6270,6270,6270,6270,439
20231107,171600,269231880,6270,6270,6270,6270,0
20231107,171500,269231880,6270,6270,6270,6270,0
20231107,171400,269231880,6270,6270,6270,6270,0
20231107,171300,269231880,6270,6270,6270,6270,0
20231107,171200,269231880,6270,6270,6270,6270,0
20231107,171100,269231880,6270,6270,6270,6270,0
20231107,171000,269231880,6270,6270,6270,6270,0
20231107,170900,269231880,6270,6270,6270,6270,0
20231107,170800,269231880,6270,6270,6270,6270,0
20231107,170700,269231880,6270,6270,6270,6270,0
20231107,170600,269231880,6270,6270,6270,6270,0
20231107,170500,269231880,6270,6270,6270,6270,0
20231107,170400,269231880,6270,6270,6270,6270,0
20231107,170300,269231880,6270,6270,6270,6270,0
20231107,170200,269231880,6270,6270,6270,6270,0
20231107,170100,269231880,6270,6270,6270,6270,0
20231107,170000,269231880,6270,6270,6270,6270,0
20231107,165900,269231880,6270,6270,6270,6270,0
20231107,165800,269231880,6270,6270,6270,6270,0
20231107,165700,269231880,6270,6270,6270,6270,0
20231107,165600,269231880,6270,6270,6270,6270,0
20231107,165500,269231880,6270,6270,6270,6270,0
20231107,165400,269231880,6270,6270,6270,6270,0
20231107,165300,269231880,6270,6270,6270,6270,0
20231107,165200,269231880,6270,6270,6270,6270,0
20231107,165100,269231880,6270,6270,6270,6270,0
20231107,165000,269231880,6270,6270,6270,6270,0
20231107,164900,269231880,6270,6270,6270,6270,0
20231107,164800,269231880,6270,6270,6270,6270,0
20231107,164700,269231880,6270,6270,6270,6270,439
20231107,164600,269231880,6270,6270,6270,6270,0
20231107,164500,269231880,6270,6270,6270,6270,0
20231107,164400,269231880,6270,6270,6270,6270,0
20231107,164300,269231880,6270,6270,6270,6270,0
20231107,164200,269231880,6270,6270,6270,6270,0
20231107,164100,269231880,6270,6270,6270,6270,0
20231107,164000,269231880,6270,6270,6270,6270,0
20231107,163900,269231880,6270,6270,6270,6270,0
20231107,163800,269231880,6270,6270,6270,6270,0
20231107,163700,269231880,6270,6270,6270,6270,0
20231107,163600,269231880,6270,6270,6270,6270,0
20231107,163500,269231880,6270,6270,6270,6270,0
20231107,163400,269231880,6270,6270,6270,6270,0
20231107,163300,269231880,6270,6270,6270,6270,0
20231107,163200,269231880,6270,6270,6270,6270,0
20231107,163100,269231880,6270,6270,6270,6270,0
20231107,163000,269231880,6270,6270,6270,6270,0
20231107,162900,269231880,6270,6270,6270,6270,0
20231107,162800,269231880,6270,6270,6270,6270,0
20231107,162700,269231880,6270,6270,6270,6270,0
20231107,162600,269231880,6270,6270,6270,6270,0
20231107,162500,269231880,6270,6270,6270,6270,0
20231107,162400,269231880,6270,6270,6270,6270,0
20231107,162300,269231880,6270,6270,6270,6270,0
20231107,162200,269231880,6270,6270,6270,6270,0
20231107,162100,269231880,6270,6270,6270,6270,0
20231107,162000,269231880,6270,6270,6270,6270,0
20231107,161900,269231880,6270,6270,6270,6270,0
20231107,161800,269231880,6270,6270,6270,6270,0
20231107,161700,269231880,6270,6270,6270,6270,439
20231107,161600,269231880,6270,6270,6270,6270,0
20231107,161500,269231880,6270,6270,6270,6270,0
20231107,161400,269231880,6270,6270,6270,6270,0
20231107,161300,269231880,6270,6270,6270,6270,0
20231107,161200,269231880,6270,6270,6270,6270,0
20231107,161100,269231880,6270,6270,6270,6270,0
20231107,161000,269231880,6270,6270,6270,6270,0
20231107,160900,269231880,6270,6270,6270,6270,0
20231107,160800,269231880,6270,6270,6270,6270,0
20231107,160700,269231880,6270,6270,6270,6270,0
20231107,160600,269231880,6270,6270,6270,6270,0
20231107,160500,269231880,6270,6270,6270,6270,0
20231107,160400,269231880,6270,6270,6270,6270,0
20231107,160300,269231880,6270,6270,6270,6270,0
20231107,160200,269231880,6270,6270,6270,6270,0
20231107,160100,269231880,6270,6270,6270,6270,0
20231107,160000,269231880,6270,6270,6270,6270,0
20231107,155900,269231880,6270,6270,6270,6270,0
20231107,155800,269231880,6270,6270,6270,6270,0
20231107,155700,269231880,6270,6270,6270,6270,0
20231107,155600,269231880,6270,6270,6270,6270,0
20231107,155500,269231880,6270,6270,6270,6270,0
20231107,155400,269231880,6270,6270,6270,6270,0
20231107,155300,269231880,6270,6270,6270,6270,0
20231107,155200,269231880,6270,6270,6270,6270,0
20231107,155100,269231880,6270,6270,6270,6270,0
20231107,155000,269231880,6270,6270,6270,6270,0
20231107,154900,269231880,6270,6270,6270,6270,0
20231107,154800,269231880,6270,6270,6270,6270,0
20231107,154700,269231880,6270,6270,6270,6270,439
20231107,154600,269231880,6270,6270,6270,6270,0
20231107,154500,269231880,6270,6270,6270,6270,0
20231107,154400,269231880,6270,6270,6270,6270,0
20231107,154300,269231880,6270,6270,6270,6270,0
20231107,154200,269231880,6270,6270,6270,6270,0
20231107,154100,269231880,6270,6270,6270,6270,0
20231107,154000,269231880,6270,6270,6270,6270,0
20231107,153900,269231880,6270,6270,6270,6270,0
20231107,153800,269231880,6270,6270,6270,6270,0
20231107,153700,269231880,6270,6270,6270,6270,0
20231107,153600,269231880,6270,6270,6270,6270,0
20231107,153500,269231880,6270,6270,6270,6270,0
20231107,153400,269231880,6270,6270,6270,6270,0
20231107,153300,269231880,6270,6270,6270,6270,0
20231107,153200,269231880,6270,6270,6270,6270,0
20231107,153100,269231880,6270,6270,6270,6270,0
20231107,153000,269231880,6270,6270,6270,6270,439
20231107,152900,266479350,6190,6190,6190,6190,0
20231107,152800,266479350,6190,6190,6190,6190,0
20231107,152700,266479350,6190,6190,6190,6190,0
20231107,152600,266479350,6190,6190,6190,6190,0
20231107,152500,266479350,6190,6190,6190,6190,0
20231107,152400,266479350,6190,6190,6190,6190,0
20231107,152300,266479350,6190,6190,6190,6190,0
20231107,152200,266479350,6190,6190,6190,6190,0
20231107,152100,266479350,6190,6190,6190,6190,0
20231107,152000,266479350,6190,6190,6190,6190,0
20231107,151900,266479350,6190,6190,6190,6190,0
20231107,151800,266479350,6190,6190,6190,6190,29
20231107,151700,266299840,6190,6190,6190,6190,0
20231107,151600,266299840,6190,6180,6190,6180,34
20231107,151500,266089710,6180,6180,6180,6180,0
20231107,151400,266089710,6180,6180,6180,6180,0
20231107,151300,266089710,6180,6180,6180,6180,118
20231107,151200,265360470,6180,6180,6180,6180,100
20231107,151100,264742470,6180,6180,6180,6180,0
20231107,151000,264742470,6180,6180,6180,6180,0
20231107,150900,264742470,6180,6180,6180,6180,0
20231107,150800,264742470,6180,6180,6180,6180,0
20231107,150700,264742470,6180,6180,6180,6180,0
20231107,150600,264742470,6180,6180,6180,6180,0
20231107,150500,264742470,6180,6180,6180,6180,0
20231107,150400,264742470,6180,6180,6180,6180,0
20231107,150300,264742470,6180,6180,6180,6180,0
20231107,150200,264742470,6180,6180,6180,6180,0
20231107,150100,264742470,6180,6180,6180,6180,20
20231107,150000,264618870,6120,6120,6120,6120,0
20231107,145900,264618870,6120,6120,6120,6120,0
20231107,145800,264618870,6120,6120,6120,6120,0
20231107,145700,264618870,6120,6120,6120,6120,0
20231107,145600,264618870,6120,6120,6120,6120,0
20231107,145500,264618870,6120,6120,6120,6120,109
20231107,145400,263951790,6100,6120,6120,6100,225
20231107,145300,262576200,6120,6120,6120,6120,4
20231107,145200,262551720,6120,6120,6120,6120,0
20231107,145100,262551720,6120,6120,6120,6110,144
20231107,145000,261670520,6100,6100,6100,6100,0
20231107,144900,261670520,6100,6100,6100,6100,0
20231107,144800,261670520,6100,6120,6120,6100,100
20231107,144700,261059150,6250,6250,6250,6250,0
20231107,144600,261059150,6250,6100,6250,6100,100
20231107,144500,260442580,6060,6060,6060,6060,0
20231107,144400,260442580,6060,6060,6060,6060,0
20231107,144300,260442580,6060,6060,6060,6060,1
20231107,144200,260436520,6060,6060,6060,6060,0
20231107,144100,260436520,6060,6060,6060,6060,0
20231107,144000,260436520,6060,6060,6060,6060,100
20231107,143900,259830520,6060,6060,6060,6060,100
20231107,143800,259224520,6070,6070,6070,6070,0
20231107,143700,259224520,6070,6070,6070,6070,0
20231107,143600,259224520,6070,6070,6070,6070,0
20231107,143500,259224520,6070,6070,6070,6070,100
20231107,143400,258617520,6120,6120,6120,6120,1
20231107,143300,258611400,6070,6070,6070,6070,0
20231107,143200,258611400,6070,6070,6070,6070,0
20231107,143100,258611400,6070,6080,6080,6070,16
20231107,143000,258514160,6080,6080,6080,6080,5
20231107,142900,258483760,6080,6080,6080,6080,13
20231107,142800,258404720,6080,6080,6080,6080,13
20231107,142700,258325680,6080,6080,6080,6080,57
20231107,142600,257979120,6080,6080,6080,6080,0
20231107,142500,257979120,6080,6080,6080,6080,317
20231107,142400,256051760,6130,6130,6130,6130,0
20231107,142300,256051760,6130,6130,6130,6130,0
20231107,142200,256051760,6130,6090,6130,6090,69
20231107,142100,255631430,6090,6090,6090,6090,43
20231107,142000,255369560,6090,6090,6090,6090,0
20231107,141900,255369560,6090,6090,6090,6090,0
20231107,141800,255369560,6090,6090,6090,6090,38
20231107,141700,255138140,6090,6090,6090,6090,0
20231107,141600,255138140,6090,6090,6090,6090,0
20231107,141500,255138140,6090,6090,6090,6090,22
20231107,141400,255004160,6120,6120,6120,6120,0
20231107,141300,255004160,6120,6120,6120,6120,0
20231107,141200,255004160,6120,6120,6120,6120,0
20231107,141100,255004160,6120,6120,6120,6120,40
20231107,141000,254759360,6140,6140,6140,6140,0
20231107,140900,254759360,6140,6140,6140,6140,0
20231107,140800,254759360,6140,6140,6140,6140,0
20231107,140700,254759360,6140,6140,6140,6140,0
20231107,140600,254759360,6140,6140,6140,6140,0
20231107,140500,254759360,6140,6140,6140,6140,0
20231107,140400,254759360,6140,6140,6140,6140,0
20231107,140300,254759360,6140,6140,6140,6140,0
20231107,140200,254759360,6140,6140,6140,6140,0
20231107,140100,254759360,6140,6140,6140,6140,2
20231107,140000,254747080,6140,6140,6140,6140,0
20231107,135900,254747080,6140,6140,6140,6140,0
20231107,135800,254747080,6140,6140,6140,6140,0
20231107,135700,254747080,6140,6140,6140,6140,500
20231107,135600,251677080,6140,6140,6140,6140,0
20231107,135500,251677080,6140,6140,6140,6140,10
20231107,135400,251615680,6140,6140,6140,6140,0
20231107,135300,251615680,6140,6140,6140,6140,1
20231107,135200,251609540,6140,6140,6140,6140,0
20231107,135100,251609540,6140,6140,6140,6140,0
20231107,135000,251609540,6140,6140,6140,6140,436
20231107,134900,248932500,6150,6050,6150,6050,1629
20231107,134800,238989710,6050,6060,6060,6050,1029
20231107,134700,232760300,6050,6090,6090,6050,386
20231107,134600,230420060,6030,6140,6140,6030,1410
20231107,134500,221864490,6150,6150,6150,6150,0
20231107,134400,221864490,6150,6150,6150,6150,0
20231107,134300,221864490,6150,6150,6150,6150,0
20231107,134200,221864490,6150,6150,6150,6150,1
20231107,134100,221858340,6150,6150,6150,6150,1
20231107,134000,221852190,6150,6150,6150,6150,0
20231107,133900,221852190,6150,6150,6150,6150,0
20231107,133800,221852190,6150,6150,6150,6150,0
20231107,133700,221852190,6150,6150,6150,6150,0
20231107,133600,221852190,6150,6150,6150,6150,0
20231107,133500,221852190,6150,6150,6150,6150,0
20231107,133400,221852190,6150,6150,6150,6150,0
20231107,133300,221852190,6150,6150,6150,6150,1
20231107,133200,221846040,6150,6150,6150,6150,0
20231107,133100,221846040,6150,6150,6150,6110,3
20231107,133000,221827630,6120,6120,6120,6120,0
20231107,132900,221827630,6120,6120,6120,6120,0
20231107,132800,221827630,6120,6120,6120,6120,0
20231107,132700,221827630,6120,6120,6120,6120,507
20231107,132600,218724790,6120,6140,6140,6120,86
20231107,132500,218197520,6150,6150,6150,6150,0
20231107,132400,218197520,6150,6150,6150,6150,0
20231107,132300,218197520,6150,6150,6150,6150,12
20231107,132200,218123720,6150,6150,6150,6150,0
20231107,132100,218123720,6150,6150,6150,6150,0
20231107,132000,218123720,6150,6160,6160,6150,50
20231107,131900,217816200,6190,6190,6190,6190,0
20231107,131800,217816200,6190,6190,6190,6190,0
20231107,131700,217816200,6190,6190,6190,6190,0
20231107,131600,217816200,6190,6190,6190,6190,0
20231107,131500,217816200,6190,6190,6190,6190,0
20231107,131400,217816200,6190,6190,6190,6190,0
20231107,131300,217816200,6190,6190,6190,6190,0
20231107,131200,217816200,6190,6190,6190,6190,0
20231107,131100,217816200,6190,6190,6190,6190,0
20231107,131000,217816200,6190,6190,6190,6190,0
20231107,130900,217816200,6190,6190,6190,6190,0
20231107,130800,217816200,6190,6190,6190,6190,0
20231107,130700,217816200,6190,6190,6190,6190,0
20231107,130600,217816200,6190,6190,6190,6190,0
20231107,130500,217816200,6190,6190,6190,6190,0
20231107,130400,217816200,6190,6190,6190,6190,0
20231107,130300,217816200,6190,6190,6190,6190,0
20231107,130200,217816200,6190,6190,6190,6190,0
20231107,130100,217816200,6190,6190,6190,6190,0
20231107,130000,217816200,6190,6190,6190,6190,0
20231107,125900,217816200,6190,6190,6190,6190,0
20231107,125800,217816200,6190,6190,6190,6190,0
20231107,125700,217816200,6190,6190,6190,6190,0
20231107,125600,217816200,6190,6190,6190,6190,0
20231107,125500,217816200,6190,6190,6190,6190,0
20231107,125400,217816200,6190,6190,6190,6190,0
20231107,125300,217816200,6190,6190,6190,6190,0
20231107,125200,217816200,6190,6190,6190,6190,0
20231107,125100,217816200,6190,6190,6190,6190,0
20231107,125000,217816200,6190,6190,6190,6190,50
20231107,124900,217506700,6220,6220,6220,6220,0
20231107,124800,217506700,6220,6220,6220,6220,0
20231107,124700,217506700,6220,6220,6220,6220,0
20231107,124600,217506700,6220,6220,6220,6220,0
20231107,124500,217506700,6220,6220,6220,6220,0
20231107,124400,217506700,6220,6220,6220,6220,0
20231107,124300,217506700,6220,6220,6220,6220,0
20231107,124200,217506700,6220,6220,6220,6220,0
20231107,124100,217506700,6220,6220,6220,6220,0
20231107,124000,217506700,6220,6220,6220,6220,0
20231107,123900,217506700,6220,6220,6220,6220,0
20231107,123800,217506700,6220,6220,6220,6220,0
20231107,123700,217506700,6220,6220,6220,6220,0
20231107,123600,217506700,6220,6220,6220,6220,0
20231107,123500,217506700,6220,6220,6220,6220,0
20231107,123400,217506700,6220,6220,6220,6220,0
20231107,123300,217506700,6220,6210,6220,6210,100
20231107,123200,216884910,6210,6210,6220,6210,600
20231107,123100,213155630,6220,6220,6220,6220,0
20231107,123000,213155630,6220,6120,6220,6120,230
20231107,122900,211742970,6130,6130,6130,6130,0
20231107,122800,211742970,6130,6120,6130,6120,82
20231107,122700,211240610,6140,6140,6140,6140,0
20231107,122600,211240610,6140,6140,6140,6140,0
20231107,122500,211240610,6140,6140,6140,6140,0
20231107,122400,211240610,6140,6140,6140,6140,0
20231107,122300,211240610,6140,6140,6140,6140,0
20231107,122200,211240610,6140,6140,6140,6140,0
20231107,122100,211240610,6140,6140,6140,6140,0
20231107,122000,211240610,6140,6140,6140,6140,0
20231107,121900,211240610,6140,6140,6140,6140,36
20231107,121800,211019570,6140,6140,6140,6140,1
20231107,121700,211013430,6100,6100,6100,6100,0
20231107,121600,211013430,6100,6110,6110,6100,418
20231107,121500,208462610,6140,6140,6140,6140,0
20231107,121400,208462610,6140,6140,6140,6140,0
20231107,121300,208462610,6140,6140,6140,6140,0
20231107,121200,208462610,6140,6140,6140,6140,0
20231107,121100,208462610,6140,6140,6140,6140,116
20231107,121000,207750370,6140,6140,6140,6140,1
20231107,120900,207744230,6150,6150,6150,6150,0
20231107,120800,207744230,6150,6120,6150,6120,109
20231107,120700,207077060,6140,6140,6140,6140,0
20231107,120600,207077060,6140,6140,6140,6140,0
20231107,120500,207077060,6140,6140,6140,6140,0
20231107,120400,207077060,6140,6140,6140,6140,0
20231107,120300,207077060,6140,6140,6140,6140,0
20231107,120200,207077060,6140,6150,6150,6140,122
20231107,120100,206327770,6170,6170,6170,6170,200
20231107,120000,205093770,6220,6220,6220,6220,0
20231107,115900,205093770,6220,6220,6220,6220,0
20231107,115800,205093770,6220,6220,6220,6220,0
20231107,115700,205093770,6220,6220,6220,6220,0
20231107,115600,205093770,6220,6220,6220,6220,0
20231107,115500,205093770,6220,6220,6220,6220,0
20231107,115400,205093770,6220,6180,6220,6180,100
20231107,115300,204475410,6170,6170,6170,6170,136
20231107,115200,203636290,6170,6170,6170,6170,0
20231107,115100,203636290,6170,6170,6170,6170,14
20231107,115000,203549910,6150,6150,6150,6150,0
20231107,114900,203549910,6150,6150,6150,6150,0
20231107,114800,203549910,6150,6150,6150,6150,0
20231107,114700,203549910,6150,6150,6150,6150,0
20231107,114600,203549910,6150,6150,6150,6150,120
20231107,114500,202811910,6150,6150,6150,6150,0
20231107,114400,202811910,6150,6150,6150,6150,0
20231107,114300,202811910,6150,6150,6150,6150,0
20231107,114200,202811910,6150,6150,6150,6150,0
20231107,114100,202811910,6150,6150,6150,6150,0
20231107,114000,202811910,6150,6150,6150,6150,34
20231107,113900,202602810,6160,6160,6160,6160,291
20231107,113800,200810250,6220,6220,6220,6220,0
20231107,113700,200810250,6220,6220,6220,6220,0
20231107,113600,200810250,6220,6220,6220,6220,0
20231107,113500,200810250,6220,6180,6220,6170,51
20231107,113400,200495370,6190,6190,6190,6190,0
20231107,113300,200495370,6190,6190,6190,6190,0
20231107,113200,200495370,6190,6190,6190,6190,0
20231107,113100,200495370,6190,6190,6190,6190,548
20231107,113000,197103250,6190,6190,6190,6190,0
20231107,112900,197103250,6190,6190,6190,6190,0
20231107,112800,197103250,6190,6190,6190,6190,0
20231107,112700,197103250,6190,6190,6190,6190,46
20231107,112600,196818510,6190,6190,6190,6190,1
20231107,112500,196812320,6190,6190,6190,6190,1
20231107,112400,196806130,6180,6180,6180,6180,0
20231107,112300,196806130,6180,6180,6180,6180,0
20231107,112200,196806130,6180,6180,6180,6180,0
20231107,112100,196806130,6180,6180,6180,6180,0
20231107,112000,196806130,6180,6180,6180,6180,0
20231107,111900,196806130,6180,6230,6230,6180,608
20231107,111800,193040490,6250,6250,6250,6250,0
20231107,111700,193040490,6250,6250,6250,6250,0
20231107,111600,193040490,6250,6250,6250,6250,0
20231107,111500,193040490,6250,6250,6250,6250,0
20231107,111400,193040490,6250,6250,6250,6250,0
20231107,111300,193040490,6250,6250,6250,6250,0
20231107,111200,193040490,6250,6250,6250,6250,0
20231107,111100,193040490,6250,6250,6250,6250,1
20231107,111000,193034240,6250,6250,6250,6250,0
20231107,110900,193034240,6250,6250,6250,6250,0
20231107,110800,193034240,6250,6250,6250,6250,0
20231107,110700,193034240,6250,6250,6250,6250,0
20231107,110600,193034240,6250,6250,6250,6250,0
20231107,110500,193034240,6250,6250,6250,6250,0
20231107,110400,193034240,6250,6250,6250,6250,0
20231107,110300,193034240,6250,6250,6250,6250,0
20231107,110200,193034240,6250,6250,6250,6250,0
20231107,110100,193034240,6250,6250,6250,6250,0
20231107,110000,193034240,6250,6250,6250,6250,0
20231107,105900,193034240,6250,6250,6250,6250,0
20231107,105800,193034240,6250,6250,6250,6250,0
20231107,105700,193034240,6250,6250,6250,6250,0
20231107,105600,193034240,6250,6240,6250,6240,2
20231107,105500,193021750,6240,6240,6240,6240,0
20231107,105400,193021750,6240,6240,6240,6240,0
20231107,105300,193021750,6240,6240,6240,6240,0
20231107,105200,193021750,6240,6240,6240,6240,0
20231107,105100,193021750,6240,6240,6240,6240,0
20231107,105000,193021750,6240,6240,6240,6240,0
20231107,104900,193021750,6240,6240,6240,6240,0
20231107,104800,193021750,6240,6240,6240,6240,0
20231107,104700,193021750,6240,6240,6240,6240,0
20231107,104600,193021750,6240,6240,6240,6240,0
20231107,104500,193021750,6240,6240,6240,6240,16
20231107,104400,192921910,6260,6260,6260,6260,0
20231107,104300,192921910,6260,6260,6260,6260,0
20231107,104200,192921910,6260,6260,6260,6260,0
20231107,104100,192921910,6260,6260,6260,6260,0
20231107,104000,192921910,6260,6260,6260,6260,0
20231107,103900,192921910,6260,6260,6260,6260,0
20231107,103800,192921910,6260,6260,6260,6260,0
20231107,103700,192921910,6260,6260,6260,6260,0
20231107,103600,192921910,6260,6260,6260,6260,0
20231107,103500,192921910,6260,6260,6260,6260,0
20231107,103400,192921910,6260,6260,6260,6260,0
20231107,103300,192921910,6260,6260,6260,6260,0
20231107,103200,192921910,6260,6260,6260,6260,1
20231107,103100,192915650,6300,6300,6300,6300,0
20231107,103000,192915650,6300,6300,6300,6300,0
20231107,102900,192915650,6300,6300,6300,6300,0
20231107,102800,192915650,6300,6300,6300,6300,0
20231107,102700,192915650,6300,6300,6300,6300,0
20231107,102600,192915650,6300,6300,6300,6300,0
20231107,102500,192915650,6300,6300,6300,6300,0
20231107,102400,192915650,6300,6300,6300,6300,0
20231107,102300,192915650,6300,6300,6300,6300,0
20231107,102200,192915650,6300,6300,6300,6300,0
20231107,102100,192915650,6300,6300,6300,6300,0
20231107,102000,192915650,6300,6300,6300,6300,1
20231107,101900,192909350,6190,6240,6240,6190,450
20231107,101800,190116940,6320,6320,6320,6320,107
20231107,101700,189440700,6310,6310,6310,6310,115
20231107,101600,188715050,6310,6310,6310,6310,0
20231107,101500,188715050,6310,6310,6310,6310,125
20231107,101400,187926300,6300,6300,6300,6300,160
20231107,101300,186918300,6300,6250,6300,6250,272
20231107,101200,185209520,6250,6250,6250,6250,1
20231107,101100,185203270,6200,6230,6230,6200,81
20231107,101000,184700890,6200,6200,6200,6200,0
20231107,100900,184700890,6200,6200,6200,6200,0
20231107,100800,184700890,6200,6230,6230,6200,161
20231107,100700,183702660,6230,6230,6230,6230,4
20231107,100600,183677740,6230,6230,6230,6230,13
20231107,100500,183596750,6270,6270,6270,6270,128
20231107,100400,182794190,6280,6280,6280,6280,0
20231107,100300,182794190,6280,6270,6280,6270,33
20231107,100200,182587070,6280,6280,6280,6280,0
20231107,100100,182587070,6280,6270,6280,6260,552
20231107,100000,179123830,6270,6250,6270,6250,394
20231107,095900,176654080,6210,6180,6210,6180,261
20231107,095800,175038380,6140,6140,6140,6140,0
20231107,095700,175038380,6140,6140,6140,6140,0
20231107,095600,175038380,6140,6140,6140,6140,0
20231107,095500,175038380,6140,6140,6140,6140,26
20231107,095400,174878740,6140,6140,6140,6140,0
20231107,095300,174878740,6140,6140,6140,6140,0
20231107,095200,174878740,6140,6120,6140,6120,450
20231107,095100,172118600,6120,6120,6120,6120,0
20231107,095000,172118600,6120,6120,6120,6120,0
20231107,094900,172118600,6120,6120,6120,6120,0
20231107,094800,172118600,6120,6120,6120,6120,3
20231107,094700,172100240,6140,6140,6140,6140,0
20231107,094600,172100240,6140,6130,6140,6130,19
20231107,094500,171983750,6140,6140,6140,6140,0
20231107,094400,171983750,6140,6140,6140,6140,0
20231107,094300,171983750,6140,6110,6140,6080,456
20231107,094200,169196390,6070,6120,6120,6070,300
20231107,094100,167369660,6120,6120,6120,6120,0
20231107,094000,167369660,6120,6120,6120,6120,0
20231107,093900,167369660,6120,6120,6120,6120,0
20231107,093800,167369660,6120,6120,6120,6120,0
20231107,093700,167369660,6120,6120,6120,6120,103
20231107,093600,166739300,6140,6140,6140,6140,0
20231107,093500,166739300,6140,6140,6140,6140,36
20231107,093400,166518260,6120,6130,6130,6120,1000
20231107,093300,160398190,6120,6120,6120,6120,7
20231107,093200,160355350,6120,6120,6120,6120,0
20231107,093100,160355350,6120,6120,6120,6120,0
20231107,093000,160355350,6120,6120,6120,6120,141
20231107,092900,159492430,6120,6120,6120,6120,0
20231107,092800,159492430,6120,6120,6120,6120,0
20231107,092700,159492430,6120,6120,6120,6120,0
20231107,092600,159492430,6120,6120,6120,6120,778
20231107,092500,154731070,6120,6150,6150,6120,573
20231107,092400,151221400,6200,6200,6200,6200,150
20231107,092300,150291400,6150,6150,6150,6150,877
20231107,092200,144897850,6240,6240,6240,6240,0
20231107,092100,144897850,6240,6240,6240,6240,0
20231107,092000,144897850,6240,6240,6240,6240,50
20231107,091900,144585850,6240,6240,6240,6240,200
20231107,091800,143337850,6240,6240,6240,6240,0
20231107,091700,143337850,6240,6240,6240,6240,0
20231107,091600,143337850,6240,6210,6240,6110,1394
20231107,091500,134735810,6200,6230,6230,6200,400
20231107,091400,132250100,6320,6320,6320,6320,0
20231107,091300,132250100,6320,6320,6320,6320,0
20231107,091200,132250100,6320,6310,6320,6310,100
20231107,091100,131618450,6300,6290,6300,6290,420
20231107,091000,128975160,6290,6290,6290,6290,73
20231107,090900,128515990,6290,6290,6290,6290,101
20231107,090800,127880700,6230,6310,6330,6220,203
20231107,090700,126598510,6250,6290,6340,6250,7321
20231107,090600,80685450,6350,6260,6370,6260,1709
20231107,090500,69906410,6270,6160,6290,6130,521
20231107,090400,66666010,6160,6050,6160,6040,6802
20231107,090300,25507730,6050,6040,6050,6020,1080
20231107,090200,18974760,6040,6070,6080,6030,958
20231107,090100,13170440,6160,6200,6270,6060,2002
20231107,090000,813240,6210,6360,6360,6210,129