stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,203300,9688848160,6480,6480,6480,6480,14305
20231110,203200,9688848160,6480,6480,6480,6480,0
20231110,203100,9688848160,6480,6480,6480,6480,0
20231110,203000,9688848160,6480,6480,6480,6480,0
20231110,202900,9688848160,6480,6480,6480,6480,0
20231110,202800,9688848160,6480,6480,6480,6480,0
20231110,202700,9688848160,6480,6480,6480,6480,0
20231110,202600,9688848160,6480,6480,6480,6480,0
20231110,202500,9688848160,6480,6480,6480,6480,0
20231110,202400,9688848160,6480,6480,6480,6480,0
20231110,202300,9688848160,6480,6480,6480,6480,0
20231110,202200,9688848160,6480,6480,6480,6480,0
20231110,202100,9688848160,6480,6480,6480,6480,0
20231110,202000,9688848160,6480,6480,6480,6480,0
20231110,201900,9688848160,6480,6480,6480,6480,0
20231110,201800,9688848160,6480,6480,6480,6480,0
20231110,201700,9688848160,6480,6480,6480,6480,0
20231110,201600,9688848160,6480,6480,6480,6480,0
20231110,201500,9688848160,6480,6480,6480,6480,0
20231110,201400,9688848160,6480,6480,6480,6480,0
20231110,201300,9688848160,6480,6480,6480,6480,0
20231110,201200,9688848160,6480,6480,6480,6480,0
20231110,201100,9688848160,6480,6480,6480,6480,0
20231110,201000,9688848160,6480,6480,6480,6480,0
20231110,200900,9688848160,6480,6480,6480,6480,0
20231110,200800,9688848160,6480,6480,6480,6480,0
20231110,200700,9688848160,6480,6480,6480,6480,0
20231110,200600,9688848160,6480,6480,6480,6480,0
20231110,200500,9688848160,6480,6480,6480,6480,0
20231110,200400,9688848160,6480,6480,6480,6480,0
20231110,200300,9688848160,6480,6480,6480,6480,14305
20231110,200200,9688848160,6480,6480,6480,6480,0
20231110,200100,9688848160,6480,6480,6480,6480,0
20231110,200000,9688848160,6480,6480,6480,6480,0
20231110,195900,9688848160,6480,6480,6480,6480,0
20231110,195800,9688848160,6480,6480,6480,6480,0
20231110,195700,9688848160,6480,6480,6480,6480,0
20231110,195600,9688848160,6480,6480,6480,6480,0
20231110,195500,9688848160,6480,6480,6480,6480,0
20231110,195400,9688848160,6480,6480,6480,6480,0
20231110,195300,9688848160,6480,6480,6480,6480,0
20231110,195200,9688848160,6480,6480,6480,6480,0
20231110,195100,9688848160,6480,6480,6480,6480,0
20231110,195000,9688848160,6480,6480,6480,6480,0
20231110,194900,9688848160,6480,6480,6480,6480,0
20231110,194800,9688848160,6480,6480,6480,6480,0
20231110,194700,9688848160,6480,6480,6480,6480,0
20231110,194600,9688848160,6480,6480,6480,6480,0
20231110,194500,9688848160,6480,6480,6480,6480,0
20231110,194400,9688848160,6480,6480,6480,6480,0
20231110,194300,9688848160,6480,6480,6480,6480,0
20231110,194200,9688848160,6480,6480,6480,6480,0
20231110,194100,9688848160,6480,6480,6480,6480,0
20231110,194000,9688848160,6480,6480,6480,6480,0
20231110,193900,9688848160,6480,6480,6480,6480,0
20231110,193800,9688848160,6480,6480,6480,6480,0
20231110,193700,9688848160,6480,6480,6480,6480,0
20231110,193600,9688848160,6480,6480,6480,6480,0
20231110,193500,9688848160,6480,6480,6480,6480,0
20231110,193400,9688848160,6480,6480,6480,6480,0
20231110,193300,9688848160,6480,6480,6480,6480,14305
20231110,193200,9688848160,6480,6480,6480,6480,0
20231110,193100,9688848160,6480,6480,6480,6480,0
20231110,193000,9688848160,6480,6480,6480,6480,0
20231110,192900,9688848160,6480,6480,6480,6480,0
20231110,192800,9688848160,6480,6480,6480,6480,0
20231110,192700,9688848160,6480,6480,6480,6480,0
20231110,192600,9688848160,6480,6480,6480,6480,0
20231110,192500,9688848160,6480,6480,6480,6480,0
20231110,192400,9688848160,6480,6480,6480,6480,0
20231110,192300,9688848160,6480,6480,6480,6480,0
20231110,192200,9688848160,6480,6480,6480,6480,0
20231110,192100,9688848160,6480,6480,6480,6480,0
20231110,192000,9688848160,6480,6480,6480,6480,0
20231110,191900,9688848160,6480,6480,6480,6480,0
20231110,191800,9688848160,6480,6480,6480,6480,0
20231110,191700,9688848160,6480,6480,6480,6480,0
20231110,191600,9688848160,6480,6480,6480,6480,0
20231110,191500,9688848160,6480,6480,6480,6480,0
20231110,191400,9688848160,6480,6480,6480,6480,0
20231110,191300,9688848160,6480,6480,6480,6480,0
20231110,191200,9688848160,6480,6480,6480,6480,0
20231110,191100,9688848160,6480,6480,6480,6480,0
20231110,191000,9688848160,6480,6480,6480,6480,0
20231110,190900,9688848160,6480,6480,6480,6480,0
20231110,190800,9688848160,6480,6480,6480,6480,0
20231110,190700,9688848160,6480,6480,6480,6480,0
20231110,190600,9688848160,6480,6480,6480,6480,0
20231110,190500,9688848160,6480,6480,6480,6480,0
20231110,190400,9688848160,6480,6480,6480,6480,0
20231110,190300,9688848160,6480,6480,6480,6480,14305
20231110,190200,9688848160,6480,6480,6480,6480,0
20231110,190100,9688848160,6480,6480,6480,6480,0
20231110,190000,9688848160,6480,6480,6480,6480,0
20231110,185900,9688848160,6480,6480,6480,6480,0
20231110,185800,9688848160,6480,6480,6480,6480,0
20231110,185700,9688848160,6480,6480,6480,6480,0
20231110,185600,9688848160,6480,6480,6480,6480,0
20231110,185500,9688848160,6480,6480,6480,6480,0
20231110,185400,9688848160,6480,6480,6480,6480,0
20231110,185300,9688848160,6480,6480,6480,6480,0
20231110,185200,9688848160,6480,6480,6480,6480,0
20231110,185100,9688848160,6480,6480,6480,6480,0
20231110,185000,9688848160,6480,6480,6480,6480,0
20231110,184900,9688848160,6480,6480,6480,6480,0
20231110,184800,9688848160,6480,6480,6480,6480,0
20231110,184700,9688848160,6480,6480,6480,6480,0
20231110,184600,9688848160,6480,6480,6480,6480,0
20231110,184500,9688848160,6480,6480,6480,6480,0
20231110,184400,9688848160,6480,6480,6480,6480,0
20231110,184300,9688848160,6480,6480,6480,6480,0
20231110,184200,9688848160,6480,6480,6480,6480,0
20231110,184100,9688848160,6480,6480,6480,6480,0
20231110,184000,9688848160,6480,6480,6480,6480,0
20231110,183900,9688848160,6480,6480,6480,6480,0
20231110,183800,9688848160,6480,6480,6480,6480,0
20231110,183700,9688848160,6480,6480,6480,6480,0
20231110,183600,9688848160,6480,6480,6480,6480,0
20231110,183500,9688848160,6480,6480,6480,6480,0
20231110,183400,9688848160,6480,6480,6480,6480,0
20231110,183300,9688848160,6480,6480,6480,6480,14305
20231110,183200,9688848160,6480,6480,6480,6480,0
20231110,183100,9688848160,6480,6480,6480,6480,0
20231110,183000,9688848160,6480,6480,6480,6480,0
20231110,182900,9688848160,6480,6480,6480,6480,0
20231110,182800,9688848160,6480,6480,6480,6480,0
20231110,182700,9688848160,6480,6480,6480,6480,0
20231110,182600,9688848160,6480,6480,6480,6480,0
20231110,182500,9688848160,6480,6480,6480,6480,0
20231110,182400,9688848160,6480,6480,6480,6480,0
20231110,182300,9688848160,6480,6480,6480,6480,0
20231110,182200,9688848160,6480,6480,6480,6480,0
20231110,182100,9688848160,6480,6480,6480,6480,0
20231110,182000,9688848160,6480,6480,6480,6480,0
20231110,181900,9688848160,6480,6480,6480,6480,0
20231110,181800,9688848160,6480,6480,6480,6480,0
20231110,181700,9688848160,6480,6480,6480,6480,0
20231110,181600,9688848160,6480,6480,6480,6480,0
20231110,181500,9688848160,6480,6480,6480,6480,0
20231110,181400,9688848160,6480,6480,6480,6480,0
20231110,181300,9688848160,6480,6480,6480,6480,0
20231110,181200,9688848160,6480,6480,6480,6480,0
20231110,181100,9688848160,6480,6480,6480,6480,0
20231110,181000,9688848160,6480,6480,6480,6480,0
20231110,180900,9688848160,6480,6480,6480,6480,0
20231110,180800,9688848160,6480,6480,6480,6480,0
20231110,180700,9688848160,6480,6480,6480,6480,0
20231110,180600,9688848160,6480,6480,6480,6480,0
20231110,180500,9688848160,6480,6480,6480,6480,0
20231110,180400,9688848160,6480,6480,6480,6480,0
20231110,180300,9688848160,6480,6480,6480,6480,14305
20231110,180200,9688848160,6480,6480,6480,6480,0
20231110,180100,9688848160,6480,6480,6480,6480,0
20231110,180000,9688848160,6480,6480,6480,6480,0
20231110,175900,9688848160,6480,6480,6480,6480,0
20231110,175800,9688848160,6480,6480,6480,6480,0
20231110,175700,9688848160,6480,6480,6480,6480,0
20231110,175600,9688848160,6480,6480,6480,6480,0
20231110,175500,9688848160,6480,6480,6480,6480,0
20231110,175400,9688848160,6480,6480,6480,6480,0
20231110,175300,9688848160,6480,6480,6480,6480,0
20231110,175200,9688848160,6480,6480,6480,6480,0
20231110,175100,9688848160,6480,6480,6480,6480,0
20231110,175000,9688848160,6480,6480,6480,6480,0
20231110,174900,9688848160,6480,6480,6480,6480,0
20231110,174800,9688848160,6480,6480,6480,6480,0
20231110,174700,9688848160,6480,6480,6480,6480,0
20231110,174600,9688848160,6480,6480,6480,6480,0
20231110,174500,9688848160,6480,6480,6480,6480,0
20231110,174400,9688848160,6480,6480,6480,6480,0
20231110,174300,9688848160,6480,6480,6480,6480,0
20231110,174200,9688848160,6480,6480,6480,6480,0
20231110,174100,9688848160,6480,6480,6480,6480,0
20231110,174000,9688848160,6480,6480,6480,6480,0
20231110,173900,9688848160,6480,6480,6480,6480,0
20231110,173800,9688848160,6480,6480,6480,6480,0
20231110,173700,9688848160,6480,6480,6480,6480,0
20231110,173600,9688848160,6480,6480,6480,6480,0
20231110,173500,9688848160,6480,6480,6480,6480,0
20231110,173400,9688848160,6480,6480,6480,6480,0
20231110,173300,9688848160,6480,6480,6480,6480,14305
20231110,173200,9688848160,6480,6480,6480,6480,0
20231110,173100,9688848160,6480,6480,6480,6480,0
20231110,173000,9688848160,6480,6480,6480,6480,0
20231110,172900,9688848160,6480,6480,6480,6480,0
20231110,172800,9688848160,6480,6480,6480,6480,0
20231110,172700,9688848160,6480,6480,6480,6480,0
20231110,172600,9688848160,6480,6480,6480,6480,0
20231110,172500,9688848160,6480,6480,6480,6480,0
20231110,172400,9688848160,6480,6480,6480,6480,0
20231110,172300,9688848160,6480,6480,6480,6480,0
20231110,172200,9688848160,6480,6480,6480,6480,0
20231110,172100,9688848160,6480,6480,6480,6480,0
20231110,172000,9688848160,6480,6480,6480,6480,0
20231110,171900,9688848160,6480,6480,6480,6480,0
20231110,171800,9688848160,6480,6480,6480,6480,0
20231110,171700,9688848160,6480,6480,6480,6480,0
20231110,171600,9688848160,6480,6480,6480,6480,0
20231110,171500,9688848160,6480,6480,6480,6480,0
20231110,171400,9688848160,6480,6480,6480,6480,0
20231110,171300,9688848160,6480,6480,6480,6480,0
20231110,171200,9688848160,6480,6480,6480,6480,0
20231110,171100,9688848160,6480,6480,6480,6480,0
20231110,171000,9688848160,6480,6480,6480,6480,0
20231110,170900,9688848160,6480,6480,6480,6480,0
20231110,170800,9688848160,6480,6480,6480,6480,0
20231110,170700,9688848160,6480,6480,6480,6480,0
20231110,170600,9688848160,6480,6480,6480,6480,0
20231110,170500,9688848160,6480,6480,6480,6480,0
20231110,170400,9688848160,6480,6480,6480,6480,0
20231110,170300,9688848160,6480,6480,6480,6480,14305
20231110,170200,9688848160,6480,6480,6480,6480,0
20231110,170100,9688848160,6480,6480,6480,6480,0
20231110,170000,9688848160,6480,6480,6480,6480,0
20231110,165900,9688848160,6480,6480,6480,6480,0
20231110,165800,9688848160,6480,6480,6480,6480,0
20231110,165700,9688848160,6480,6480,6480,6480,0
20231110,165600,9688848160,6480,6480,6480,6480,0
20231110,165500,9688848160,6480,6480,6480,6480,0
20231110,165400,9688848160,6480,6480,6480,6480,0
20231110,165300,9688848160,6480,6480,6480,6480,0
20231110,165200,9688848160,6480,6480,6480,6480,0
20231110,165100,9688848160,6480,6480,6480,6480,0
20231110,165000,9688848160,6480,6480,6480,6480,0
20231110,164900,9688848160,6480,6480,6480,6480,0
20231110,164800,9688848160,6480,6480,6480,6480,0
20231110,164700,9688848160,6480,6480,6480,6480,0
20231110,164600,9688848160,6480,6480,6480,6480,0
20231110,164500,9688848160,6480,6480,6480,6480,0
20231110,164400,9688848160,6480,6480,6480,6480,0
20231110,164300,9688848160,6480,6480,6480,6480,0
20231110,164200,9688848160,6480,6480,6480,6480,0
20231110,164100,9688848160,6480,6480,6480,6480,0
20231110,164000,9688848160,6480,6480,6480,6480,0
20231110,163900,9688848160,6480,6480,6480,6480,0
20231110,163800,9688848160,6480,6480,6480,6480,0
20231110,163700,9688848160,6480,6480,6480,6480,0
20231110,163600,9688848160,6480,6480,6480,6480,0
20231110,163500,9688848160,6480,6480,6480,6480,0
20231110,163400,9688848160,6480,6480,6480,6480,0
20231110,163300,9688848160,6480,6480,6480,6480,14305
20231110,163200,9688848160,6480,6480,6480,6480,0
20231110,163100,9688848160,6480,6480,6480,6480,0
20231110,163000,9688848160,6480,6480,6480,6480,0
20231110,162900,9688848160,6480,6480,6480,6480,0
20231110,162800,9688848160,6480,6480,6480,6480,0
20231110,162700,9688848160,6480,6480,6480,6480,0
20231110,162600,9688848160,6480,6480,6480,6480,0
20231110,162500,9688848160,6480,6480,6480,6480,0
20231110,162400,9688848160,6480,6480,6480,6480,0
20231110,162300,9688848160,6480,6480,6480,6480,0
20231110,162200,9688848160,6480,6480,6480,6480,0
20231110,162100,9688848160,6480,6480,6480,6480,0
20231110,162000,9688848160,6480,6480,6480,6480,0
20231110,161900,9688848160,6480,6480,6480,6480,0
20231110,161800,9688848160,6480,6480,6480,6480,0
20231110,161700,9688848160,6480,6480,6480,6480,0
20231110,161600,9688848160,6480,6480,6480,6480,0
20231110,161500,9688848160,6480,6480,6480,6480,0
20231110,161400,9688848160,6480,6480,6480,6480,0
20231110,161300,9688848160,6480,6480,6480,6480,0
20231110,161200,9688848160,6480,6480,6480,6480,0
20231110,161100,9688848160,6480,6480,6480,6480,0
20231110,161000,9688848160,6480,6480,6480,6480,0
20231110,160900,9688848160,6480,6480,6480,6480,0
20231110,160800,9688848160,6480,6480,6480,6480,0
20231110,160700,9688848160,6480,6480,6480,6480,0
20231110,160600,9688848160,6480,6480,6480,6480,0
20231110,160500,9688848160,6480,6480,6480,6480,0
20231110,160400,9688848160,6480,6480,6480,6480,0
20231110,160300,9688848160,6480,6480,6480,6480,14305
20231110,160200,9688848160,6480,6480,6480,6480,0
20231110,160100,9688848160,6480,6480,6480,6480,0
20231110,160000,9688848160,6480,6480,6480,6480,0
20231110,155900,9688848160,6480,6480,6480,6480,0
20231110,155800,9688848160,6480,6480,6480,6480,0
20231110,155700,9688848160,6480,6480,6480,6480,0
20231110,155600,9688848160,6480,6480,6480,6480,0
20231110,155500,9688848160,6480,6480,6480,6480,0
20231110,155400,9688848160,6480,6480,6480,6480,0
20231110,155300,9688848160,6480,6480,6480,6480,0
20231110,155200,9688848160,6480,6480,6480,6480,0
20231110,155100,9688848160,6480,6480,6480,6480,0
20231110,155000,9688848160,6480,6480,6480,6480,0
20231110,154900,9688848160,6480,6480,6480,6480,0
20231110,154800,9688848160,6480,6480,6480,6480,0
20231110,154700,9688848160,6480,6480,6480,6480,0
20231110,154600,9688848160,6480,6480,6480,6480,0
20231110,154500,9688848160,6480,6480,6480,6480,0
20231110,154400,9688848160,6480,6480,6480,6480,0
20231110,154300,9688848160,6480,6480,6480,6480,0
20231110,154200,9688848160,6480,6480,6480,6480,0
20231110,154100,9688848160,6480,6480,6480,6480,0
20231110,154000,9688848160,6480,6480,6480,6480,0
20231110,153900,9688848160,6480,6480,6480,6480,0
20231110,153800,9688848160,6480,6480,6480,6480,0
20231110,153700,9688848160,6480,6480,6480,6480,0
20231110,153600,9688848160,6480,6480,6480,6480,0
20231110,153500,9688848160,6480,6480,6480,6480,0
20231110,153400,9688848160,6480,6480,6480,6480,0
20231110,153300,9688848160,6480,6480,6480,6480,14305
20231110,153200,9688848160,6480,6480,6480,6480,0
20231110,153100,9688848160,6480,6480,6480,6480,0
20231110,153000,9688848160,6480,6480,6480,6480,14305
20231110,152900,9596151760,6440,6440,6440,6440,0
20231110,152800,9596151760,6440,6440,6440,6440,0
20231110,152700,9596151760,6440,6440,6440,6440,0
20231110,152600,9596151760,6440,6440,6440,6440,0
20231110,152500,9596151760,6440,6440,6440,6440,0
20231110,152400,9596151760,6440,6440,6440,6440,0
20231110,152300,9596151760,6440,6440,6440,6440,0
20231110,152200,9596151760,6440,6440,6440,6440,0
20231110,152100,9596151760,6440,6440,6440,6440,0
20231110,152000,9596151760,6440,6440,6440,6440,0
20231110,151900,9596151760,6440,6460,6470,6440,4786
20231110,151800,9565286020,6460,6450,6460,6440,3750
20231110,151700,9541104800,6450,6470,6470,6440,10666
20231110,151600,9472313510,6470,6470,6470,6460,2455
20231110,151500,9456448400,6470,6470,6480,6460,2296
20231110,151400,9441594280,6470,6480,6480,6470,3689
20231110,151300,9417724460,6480,6480,6480,6470,1613
20231110,151200,9407286650,6480,6490,6490,6470,1395
20231110,151100,9398246400,6480,6510,6510,6480,2819
20231110,151000,9379968670,6490,6490,6510,6480,3509
20231110,150900,9357216120,6480,6500,6510,6480,2592
20231110,150800,9340391440,6490,6480,6500,6480,3376
20231110,150700,9318473730,6480,6480,6490,6470,1272
20231110,150600,9310223440,6470,6480,6480,6470,1070
20231110,150500,9303295860,6480,6480,6490,6470,2368
20231110,150400,9287958020,6460,6450,6480,6440,4887
20231110,150300,9256390110,6440,6440,6450,6430,3729
20231110,150200,9232375040,6430,6440,6440,6430,1907
20231110,150100,9220108810,6430,6440,6450,6430,3779
20231110,150000,9195789560,6440,6450,6460,6440,9010
20231110,145900,9137687250,6450,6470,6470,6450,17133
20231110,145800,9027091990,6470,6480,6480,6470,1638
20231110,145700,9016484010,6480,6500,6500,6480,2443
20231110,145600,9000647920,6500,6490,6500,6480,4204
20231110,145500,8973352640,6490,6490,6490,6480,1812
20231110,145400,8961593050,6490,6460,6490,6460,1445
20231110,145300,8952228470,6460,6480,6480,6460,1870
20231110,145200,8940137430,6480,6490,6490,6450,6611
20231110,145100,8897426290,6460,6460,6490,6450,8842
20231110,145000,8840360870,6450,6500,6500,6450,29375
20231110,144900,8650357710,6490,6490,6500,6480,2048
20231110,144800,8637079820,6490,6500,6500,6480,838
20231110,144700,8631641000,6500,6500,6500,6490,174
20231110,144600,8630510140,6500,6490,6500,6480,4177
20231110,144500,8603401510,6490,6490,6490,6490,1632
20231110,144400,8592809830,6490,6490,6500,6490,1272
20231110,144300,8584554500,6490,6490,6490,6480,2357
20231110,144200,8569266640,6490,6510,6510,6480,8714
20231110,144100,8512682320,6510,6500,6510,6500,3388
20231110,144000,8490660250,6500,6520,6520,6500,4817
20231110,143900,8459308960,6510,6510,6510,6510,1071
20231110,143800,8452336750,6520,6520,6520,6500,1119
20231110,143700,8445052420,6520,6510,6520,6500,4131
20231110,143600,8418157710,6510,6510,6520,6510,2143
20231110,143500,8404193680,6510,6520,6520,6510,695
20231110,143400,8399665220,6510,6520,6520,6510,3861
20231110,143300,8374530060,6520,6520,6530,6510,303
20231110,143200,8372555130,6520,6550,6550,6520,1790
20231110,143100,8360881280,6510,6520,6530,6510,4256
20231110,143000,8333129160,6520,6550,6550,6520,1745
20231110,142900,8321734160,6550,6540,6550,6540,5411
20231110,142800,8286343250,6540,6560,6560,6540,3259
20231110,142700,8264999190,6560,6560,6570,6550,3291
20231110,142600,8243410220,6560,6570,6570,6560,3186
20231110,142500,8222510010,6570,6570,6570,6560,476
20231110,142400,8219383520,6570,6550,6570,6550,1025
20231110,142300,8212666160,6560,6570,6570,6560,669
20231110,142200,8208277190,6560,6560,6570,6550,3115
20231110,142100,8187851110,6560,6560,6570,6550,1175
20231110,142000,8180147260,6560,6570,6570,6560,2481
20231110,141900,8163871840,6570,6560,6570,6550,1272
20231110,141800,8155528530,6560,6560,6570,6550,3582
20231110,141700,8132031810,6560,6550,6570,6550,2363
20231110,141600,8116531190,6550,6570,6570,6550,5921
20231110,141500,8077663690,6570,6560,6570,6550,2265
20231110,141400,8062786570,6560,6550,6560,6550,118
20231110,141300,8062012600,6550,6560,6560,6550,276
20231110,141200,8060203440,6550,6540,6550,6540,1677
20231110,141100,8049221640,6540,6550,6550,6540,6
20231110,141000,8049182360,6550,6540,6550,6540,581
20231110,140900,8045382590,6540,6540,6540,6540,760
20231110,140800,8040412190,6540,6540,6540,6540,129
20231110,140700,8039568530,6530,6520,6540,6520,448
20231110,140600,8036644450,6520,6510,6540,6510,96
20231110,140500,8036018840,6520,6530,6540,6520,3853
20231110,140400,8010843250,6530,6530,6540,6530,1794
20231110,140300,7999127470,6530,6530,6530,6520,1366
20231110,140200,7990211590,6520,6530,6530,6520,1151
20231110,140100,7982702710,6530,6520,6530,6520,1433
20231110,140000,7973346570,6530,6520,6530,6520,1970
20231110,135900,7960488000,6520,6510,6520,6500,4510
20231110,135800,7931112320,6500,6500,6500,6500,845
20231110,135700,7925619820,6500,6510,6510,6500,746
20231110,135600,7920770810,6510,6500,6510,6500,1599
20231110,135500,7910373920,6510,6510,6510,6510,48
20231110,135400,7910061440,6510,6510,6510,6500,1025
20231110,135300,7903398620,6510,6530,6530,6500,9156
20231110,135200,7843705860,6530,6510,6530,6510,1579
20231110,135100,7833410730,6520,6510,6520,6510,304
20231110,135000,7831430970,6510,6500,6520,6500,5431
20231110,134900,7796122070,6500,6500,6500,6490,784
20231110,134800,7791026340,6500,6490,6500,6470,7509
20231110,134700,7742316820,6480,6480,6490,6480,1545
20231110,134600,7732300050,6480,6500,6500,6480,1772
20231110,134500,7720801420,6490,6480,6500,6480,359
20231110,134400,7718469860,6480,6490,6500,6480,297
20231110,134300,7716544690,6490,6480,6490,6480,1122
20231110,134200,7709265010,6480,6500,6500,6480,3535
20231110,134100,7686354030,6500,6500,6500,6480,1706
20231110,134000,7675281310,6500,6480,6500,6480,535
20231110,133900,7671810070,6480,6490,6500,6480,622
20231110,133800,7667776950,6490,6500,6500,6490,18
20231110,133700,7667660010,6490,6490,6500,6490,2801
20231110,133600,7649481480,6490,6500,6500,6490,232
20231110,133500,7647975780,6500,6490,6500,6490,416
20231110,133400,7645275920,6490,6500,6500,6490,83
20231110,133300,7644737230,6490,6490,6500,6490,930
20231110,133200,7638701330,6500,6500,6500,6490,832
20231110,133100,7633295320,6500,6480,6500,6480,131
20231110,133000,7632445180,6480,6490,6500,6480,454
20231110,132900,7629497720,6490,6490,6490,6480,475
20231110,132800,7626415390,6500,6490,6500,6490,411
20231110,132700,7623747830,6490,6500,6500,6490,464
20231110,132600,7620732340,6490,6490,6490,6480,1004
20231110,132500,7614224570,6490,6490,6490,6480,1792
20231110,132400,7602599740,6490,6480,6490,6470,2519
20231110,132300,7586298370,6470,6480,6490,6470,3822
20231110,132200,7561555860,6480,6490,6490,6480,2832
20231110,132100,7543201310,6480,6480,6490,6480,116
20231110,132000,7542449020,6480,6490,6490,6480,2422
20231110,131900,7526740630,6490,6510,6510,6490,1228
20231110,131800,7518762670,6500,6500,6500,6490,1027
20231110,131700,7512088870,6490,6500,6500,6490,305
20231110,131600,7510107410,6500,6490,6500,6490,272
20231110,131500,7508341070,6490,6480,6500,6480,1701
20231110,131400,7497301610,6480,6480,6480,6470,270
20231110,131300,7495552260,6480,6480,6480,6470,613
20231110,131200,7491584020,6480,6480,6480,6470,52
20231110,131100,7491247210,6460,6460,6480,6450,651
20231110,131000,7487041570,6460,6480,6480,6450,3463
20231110,130900,7464676860,6460,6470,6480,6450,16489
20231110,130800,7358157680,6470,6480,6480,6460,5151
20231110,130700,7324837800,6480,6490,6490,6480,3176
20231110,130600,7304256150,6490,6490,6500,6480,1570
20231110,130500,7294070070,6490,6500,6500,6490,2267
20231110,130400,7279356830,6490,6500,6500,6490,2472
20231110,130300,7263290910,6500,6510,6510,6500,658
20231110,130200,7259011510,6510,6510,6520,6510,1984
20231110,130100,7246095460,6510,6520,6520,6510,317
20231110,130000,7244031620,6510,6520,6520,6510,1775
20231110,125900,7232475220,6520,6510,6520,6510,1645
20231110,125800,7221759860,6500,6500,6500,6500,242
20231110,125700,7220186860,6500,6500,6510,6500,1684
20231110,125600,7209240780,6510,6510,6510,6500,278
20231110,125500,7207431360,6500,6500,6510,6500,434
20231110,125400,7204608260,6510,6500,6510,6490,1136
20231110,125300,7197223270,6500,6500,6500,6490,134
20231110,125200,7196353430,6490,6490,6500,6490,719
20231110,125100,7191680800,6490,6490,6500,6480,961
20231110,125000,7185445090,6480,6480,6510,6470,2193
20231110,124900,7171241290,6480,6470,6510,6470,456
20231110,124800,7168283650,6480,6480,6480,6460,277
20231110,124700,7166492730,6490,6460,6490,6460,25
20231110,124600,7166330510,6490,6460,6490,6450,31483
20231110,124500,6962907120,6460,6510,6510,6460,47305
20231110,124400,6656041170,6510,6520,6520,6510,4174
20231110,124300,6628866380,6520,6510,6520,6510,229
20231110,124200,6627374030,6510,6530,6530,6510,2272
20231110,124100,6612583080,6510,6530,6530,6510,6151
20231110,124000,6572515330,6530,6520,6530,6520,797
20231110,123900,6567318170,6530,6530,6530,6530,321
20231110,123800,6565222040,6540,6530,6540,6520,1620
20231110,123700,6554659090,6530,6540,6540,6530,251
20231110,123600,6553019010,6540,6520,6540,6520,434
20231110,123500,6550187870,6520,6520,6520,6510,2185
20231110,123400,6535952770,6520,6520,6520,6520,1269
20231110,123300,6527678890,6530,6530,6530,6530,72
20231110,123200,6527208730,6530,6530,6530,6530,227
20231110,123100,6525726420,6530,6510,6530,6500,366
20231110,123000,6523346380,6510,6530,6540,6510,12158
20231110,122900,6444092630,6530,6540,6540,6530,2015
20231110,122800,6430918870,6540,6550,6550,6540,3453
20231110,122700,6408328490,6550,6540,6550,6540,2288
20231110,122600,6393348570,6540,6520,6540,6520,2230
20231110,122500,6378785660,6520,6520,6530,6520,532
20231110,122400,6375316690,6520,6530,6530,6520,435
20231110,122300,6372480250,6530,6530,6530,6530,664
20231110,122200,6368144330,6530,6530,6530,6520,277
20231110,122100,6366336820,6520,6520,6520,6520,3272
20231110,122000,6345003380,6520,6520,6520,6510,61
20231110,121900,6344606010,6520,6510,6520,6510,732
20231110,121800,6339840120,6510,6510,6510,6500,3822
20231110,121700,6314960560,6500,6510,6510,6500,504
20231110,121600,6311684510,6510,6510,6510,6510,632
20231110,121500,6307570190,6510,6510,6510,6510,76
20231110,121400,6307075430,6500,6510,6510,6500,5287
20231110,121300,6272708920,6510,6510,6520,6510,677
20231110,121200,6268301570,6510,6520,6520,6510,231
20231110,121100,6266797620,6510,6510,6510,6500,2144
20231110,121000,6252856130,6510,6510,6520,6500,2431
20231110,120900,6237035130,6510,6520,6520,6510,162
20231110,120800,6235979480,6510,6510,6520,6510,2118
20231110,120700,6222191240,6510,6520,6520,6510,2456
20231110,120600,6206182710,6510,6520,6520,6510,315
20231110,120500,6204129510,6530,6510,6530,6510,1948
20231110,120400,6191441710,6510,6530,6530,6500,14941
20231110,120300,6094154140,6520,6530,6530,6520,3559
20231110,120200,6070923280,6530,6540,6550,6530,2918
20231110,120100,6051863520,6540,6540,6540,6540,203
20231110,120000,6050535900,6550,6550,6550,6550,342
20231110,115900,6048295800,6550,6550,6560,6550,622
20231110,115800,6044221690,6550,6540,6550,6540,440
20231110,115700,6041340570,6540,6530,6540,6530,404
20231110,115600,6038701420,6530,6520,6530,6520,577
20231110,115500,6034934310,6520,6530,6530,6520,311
20231110,115400,6032903490,6530,6530,6530,6520,500
20231110,115300,6029640990,6530,6530,6530,6520,420
20231110,115200,6026900490,6520,6540,6540,6520,4515
20231110,115100,5997411950,6550,6550,6550,6550,193
20231110,115000,5996147800,6550,6550,6550,6550,38
20231110,114900,5995898900,6550,6550,6550,6540,400
20231110,114800,5993281310,6550,6550,6550,6540,24
20231110,114700,5993124130,6550,6550,6550,6540,21
20231110,114600,5992986590,6550,6540,6550,6540,1458
20231110,114500,5983448000,6550,6540,6550,6540,329
20231110,114400,5981293800,6550,6530,6550,6530,1580
20231110,114300,5970955860,6530,6540,6550,6530,9863
20231110,114200,5906548590,6550,6540,6550,6530,669
20231110,114100,5902175320,6540,6540,6540,6530,1076
20231110,114000,5895145200,6540,6530,6540,6530,338
20231110,113900,5892936040,6540,6540,6540,6540,356
20231110,113800,5890607800,6540,6540,6540,6530,378
20231110,113700,5888139010,6540,6550,6550,6540,314
20231110,113600,5886085230,6540,6550,6560,6540,2436
20231110,113500,5870142090,6550,6560,6560,6550,270
20231110,113400,5868370940,6560,6540,6560,6530,1122
20231110,113300,5861036510,6540,6560,6560,6530,2151
20231110,113200,5846976970,6540,6550,6560,6530,5305
20231110,113100,5812320370,6560,6550,6560,6550,696
20231110,113000,5807761550,6550,6550,6560,6540,2797
20231110,112900,5789443980,6550,6550,6550,6540,1465
20231110,112800,5779859340,6550,6570,6570,6540,386
20231110,112700,5777333320,6570,6540,6570,6540,357
20231110,112600,5774998330,6540,6560,6560,6540,1268
20231110,112500,5766705500,6550,6560,6560,6550,30
20231110,112400,5766508970,6560,6550,6560,6540,1140
20231110,112300,5759041950,6560,6560,6570,6550,2083
20231110,112200,5745381460,6560,6560,6560,6550,1269
20231110,112100,5737061820,6560,6570,6570,6550,619
20231110,112000,5733004520,6570,6570,6570,6570,251
20231110,111900,5731355450,6570,6570,6570,6570,263
20231110,111800,5729627540,6570,6560,6570,6560,502
20231110,111700,5726331110,6570,6570,6570,6540,557
20231110,111600,5722687490,6570,6570,6570,6540,4701
20231110,111500,5691932580,6570,6550,6570,6550,1114
20231110,111400,5684635840,6550,6560,6570,6540,9525
20231110,111300,5622232040,6560,6590,6590,6560,3527
20231110,111200,5599045060,6590,6590,6590,6590,81
20231110,111100,5598511270,6590,6590,6590,6590,45
20231110,111000,5598214720,6580,6590,6590,6580,1763
20231110,110900,5586596650,6600,6600,6600,6580,2155
20231110,110800,5572404610,6600,6600,6610,6590,899
20231110,110700,5566475920,6600,6610,6610,6600,252
20231110,110600,5564811200,6610,6580,6610,6580,1092
20231110,110500,5557608650,6590,6580,6610,6580,71
20231110,110400,5557141340,6610,6590,6610,6580,5560
20231110,110300,5520505700,6590,6630,6630,6590,5783
20231110,110200,5482290620,6630,6620,6630,6610,458
20231110,110100,5479259000,6620,6620,6630,6610,815
20231110,110000,5473864690,6630,6620,6630,6620,1168
20231110,105900,5466132520,6620,6620,6630,6620,1954
20231110,105800,5453195000,6620,6610,6620,6600,1461
20231110,105700,5443537500,6610,6600,6610,6590,1850
20231110,105600,5431327510,6590,6600,6600,6590,234
20231110,105500,5429784170,6600,6580,6600,6580,927
20231110,105400,5423674220,6590,6580,6590,6580,70
20231110,105300,5423213200,6580,6580,6590,6570,618
20231110,105200,5419146610,6580,6580,6580,6580,292
20231110,105100,5417225250,6580,6570,6580,6570,157
20231110,105000,5416192430,6570,6570,6580,6560,294
20231110,104900,5414258320,6570,6560,6570,6560,302
20231110,104800,5412274730,6570,6580,6580,6560,453
20231110,104700,5409299530,6570,6570,6580,6560,1595
20231110,104600,5398814540,6570,6550,6570,6550,162
20231110,104500,5397752020,6550,6560,6560,6550,636
20231110,104400,5393584950,6560,6560,6570,6560,311
20231110,104300,5391541980,6560,6570,6570,6560,432
20231110,104200,5388704050,6570,6550,6570,6540,407
20231110,104100,5386038540,6550,6550,6550,6550,3511
20231110,104000,5363041490,6550,6550,6550,6540,1015
20231110,103900,5356396240,6550,6540,6550,6540,286
20231110,103800,5354522970,6550,6540,6550,6520,11641
20231110,103700,5278406600,6540,6530,6540,6520,2427
20231110,103600,5262569510,6540,6530,6540,6520,1394
20231110,103500,5253466140,6530,6540,6540,6530,3521
20231110,103400,5230462820,6530,6540,6540,6530,963
20231110,103300,5224172600,6530,6580,6580,6530,12375
20231110,103200,5143166490,6580,6600,6600,6580,2385
20231110,103100,5127461750,6590,6590,6600,6590,246
20231110,103000,5125840590,6590,6580,6600,6580,1487
20231110,102900,5116041680,6580,6580,6590,6570,1277
20231110,102800,5107638670,6570,6580,6580,6570,122
20231110,102700,5106835980,6580,6570,6580,6570,182
20231110,102600,5105640010,6580,6570,6580,6570,240
20231110,102500,5104063170,6570,6570,6570,6570,58
20231110,102400,5103682110,6570,6540,6570,6540,2820
20231110,102300,5085212960,6540,6560,6570,6540,16504
20231110,102200,4977107510,6560,6590,6590,6560,13090
20231110,102100,4891226600,6580,6580,6590,6570,14526
20231110,102000,4795760750,6580,6580,6600,6580,2988
20231110,101900,4776095680,6590,6600,6610,6590,7118
20231110,101800,4729143610,6600,6610,6610,6600,799
20231110,101700,4723862330,6610,6600,6610,6600,1379
20231110,101600,4714755910,6600,6630,6630,6590,12595
20231110,101500,4631547630,6610,6610,6630,6610,3034
20231110,101400,4611480120,6610,6600,6620,6600,1128
20231110,101300,4604017020,6610,6610,6610,6600,1167
20231110,101200,4596303170,6610,6610,6610,6600,1718
20231110,101100,4584957520,6610,6590,6610,6580,3785
20231110,101000,4559986950,6580,6570,6590,6570,1162
20231110,100900,4552334760,6580,6580,6580,6570,2184
20231110,100800,4537964080,6580,6580,6580,6570,1092
20231110,100700,4530786830,6570,6580,6580,6570,1339
20231110,100600,4521983270,6580,6560,6580,6560,1621
20231110,100500,4511330060,6570,6570,6580,6560,2033
20231110,100400,4497979000,6570,6570,6580,6560,1397
20231110,100300,4488800730,6570,6560,6580,6560,2648
20231110,100200,4471412410,6570,6560,6570,6550,3308
20231110,100100,4449706410,6560,6540,6560,6540,4325
20231110,100000,4421380790,6550,6540,6550,6530,1254
20231110,095900,4413175300,6530,6530,6540,6520,3771
20231110,095800,4388546610,6540,6560,6570,6530,5010
20231110,095700,4355727370,6560,6550,6570,6540,4175
20231110,095600,4328377710,6530,6530,6550,6520,3844
20231110,095500,4303255300,6520,6510,6530,6500,3218
20231110,095400,4282283840,6510,6510,6520,6490,5990
20231110,095300,4243327520,6500,6510,6510,6490,2845
20231110,095200,4224834660,6510,6480,6510,6470,3378
20231110,095100,4202897130,6480,6490,6500,6470,37013
20231110,095000,3962949280,6500,6500,6510,6490,2746
20231110,094900,3945110890,6500,6510,6510,6490,12976
20231110,094800,3860781430,6510,6510,6520,6500,7519
20231110,094700,3811855320,6510,6500,6520,6500,1749
20231110,094600,3800479860,6500,6490,6520,6490,4224
20231110,094500,3773016040,6500,6510,6530,6490,6460
20231110,094400,3730997940,6510,6500,6510,6490,3576
20231110,094300,3707749490,6490,6500,6500,6490,2773
20231110,094200,3689743920,6500,6500,6510,6490,11228
20231110,094100,3616839030,6500,6510,6520,6500,9084
20231110,094000,3557755680,6500,6520,6530,6500,17782
20231110,093900,3441991490,6520,6530,6540,6520,4015
20231110,093800,3415772540,6530,6520,6530,6510,5149
20231110,093700,3382201430,6520,6510,6520,6510,5821
20231110,093600,3344306330,6510,6520,6520,6510,12829
20231110,093500,3260748770,6520,6530,6540,6520,8603
20231110,093400,3204620230,6530,6530,6550,6530,4528
20231110,093300,3175031940,6540,6550,6550,6530,5177
20231110,093200,3141175460,6560,6570,6570,6540,6544
20231110,093100,3098287480,6550,6560,6560,6530,7538
20231110,093000,3048958400,6540,6530,6560,6520,4485
20231110,092900,3019648880,6530,6560,6570,6520,12178
20231110,092800,2940087670,6560,6600,6610,6550,13816
20231110,092700,2849186450,6590,6550,6620,6540,9955
20231110,092600,2783734230,6540,6540,6560,6530,9974
20231110,092500,2718405360,6540,6470,6570,6470,18454
20231110,092400,2598462390,6470,6550,6550,6470,49389
20231110,092300,2277013310,6550,6590,6600,6540,19002
20231110,092200,2152339550,6600,6600,6600,6580,5099
20231110,092100,2118712480,6590,6590,6600,6570,8493
20231110,092000,2062851690,6590,6620,6620,6570,22114
20231110,091900,1917236470,6620,6660,6700,6580,32493
20231110,091800,1702066420,6670,6730,6730,6660,9703
20231110,091700,1637281050,6690,6760,6770,6690,22455
20231110,091600,1486420640,6750,6770,6770,6750,3520
20231110,091500,1462615880,6760,6770,6780,6750,6366
20231110,091400,1419543510,6750,6750,6770,6750,2196
20231110,091300,1404709190,6770,6750,6770,6750,6544
20231110,091200,1360464960,6760,6730,6770,6730,3008
20231110,091100,1340176290,6730,6750,6770,6730,10612
20231110,091000,1268619110,6750,6740,6770,6720,17716
20231110,090900,1149144850,6740,6800,6800,6740,21625
20231110,090800,1003036360,6780,6840,6850,6780,18594
20231110,090700,876397770,6850,6850,6870,6830,3763
20231110,090600,850645200,6850,6860,6880,6830,9655
20231110,090500,784518300,6850,6830,6860,6820,2555
20231110,090400,767037660,6820,6780,6830,6780,5568
20231110,090300,729216230,6780,6800,6810,6770,13357
20231110,090200,638572770,6800,6800,6860,6780,26190
20231110,090100,460115970,6810,6730,6810,6620,10884
20231110,090000,386989470,6720,6950,6950,6450,56380