stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,203900,486522230,5680,5680,5680,5680,2135
20231106,203800,486522230,5680,5680,5680,5680,0
20231106,203700,486522230,5680,5680,5680,5680,0
20231106,203600,486522230,5680,5680,5680,5680,0
20231106,203500,486522230,5680,5680,5680,5680,0
20231106,203400,486522230,5680,5680,5680,5680,0
20231106,203300,486522230,5680,5680,5680,5680,0
20231106,203200,486522230,5680,5680,5680,5680,0
20231106,203100,486522230,5680,5680,5680,5680,0
20231106,203000,486522230,5680,5680,5680,5680,0
20231106,202900,486522230,5680,5680,5680,5680,0
20231106,202800,486522230,5680,5680,5680,5680,0
20231106,202700,486522230,5680,5680,5680,5680,0
20231106,202600,486522230,5680,5680,5680,5680,0
20231106,202500,486522230,5680,5680,5680,5680,0
20231106,202400,486522230,5680,5680,5680,5680,0
20231106,202300,486522230,5680,5680,5680,5680,0
20231106,202200,486522230,5680,5680,5680,5680,0
20231106,202100,486522230,5680,5680,5680,5680,0
20231106,202000,486522230,5680,5680,5680,5680,0
20231106,201900,486522230,5680,5680,5680,5680,0
20231106,201800,486522230,5680,5680,5680,5680,0
20231106,201700,486522230,5680,5680,5680,5680,0
20231106,201600,486522230,5680,5680,5680,5680,0
20231106,201500,486522230,5680,5680,5680,5680,0
20231106,201400,486522230,5680,5680,5680,5680,0
20231106,201300,486522230,5680,5680,5680,5680,0
20231106,201200,486522230,5680,5680,5680,5680,0
20231106,201100,486522230,5680,5680,5680,5680,0
20231106,201000,486522230,5680,5680,5680,5680,0
20231106,200900,486522230,5680,5680,5680,5680,2135
20231106,200800,486522230,5680,5680,5680,5680,0
20231106,200700,486522230,5680,5680,5680,5680,0
20231106,200600,486522230,5680,5680,5680,5680,0
20231106,200500,486522230,5680,5680,5680,5680,0
20231106,200400,486522230,5680,5680,5680,5680,0
20231106,200300,486522230,5680,5680,5680,5680,0
20231106,200200,486522230,5680,5680,5680,5680,0
20231106,200100,486522230,5680,5680,5680,5680,0
20231106,200000,486522230,5680,5680,5680,5680,0
20231106,195900,486522230,5680,5680,5680,5680,0
20231106,195800,486522230,5680,5680,5680,5680,0
20231106,195700,486522230,5680,5680,5680,5680,0
20231106,195600,486522230,5680,5680,5680,5680,0
20231106,195500,486522230,5680,5680,5680,5680,0
20231106,195400,486522230,5680,5680,5680,5680,0
20231106,195300,486522230,5680,5680,5680,5680,0
20231106,195200,486522230,5680,5680,5680,5680,0
20231106,195100,486522230,5680,5680,5680,5680,0
20231106,195000,486522230,5680,5680,5680,5680,0
20231106,194900,486522230,5680,5680,5680,5680,0
20231106,194800,486522230,5680,5680,5680,5680,0
20231106,194700,486522230,5680,5680,5680,5680,0
20231106,194600,486522230,5680,5680,5680,5680,0
20231106,194500,486522230,5680,5680,5680,5680,0
20231106,194400,486522230,5680,5680,5680,5680,0
20231106,194300,486522230,5680,5680,5680,5680,0
20231106,194200,486522230,5680,5680,5680,5680,0
20231106,194100,486522230,5680,5680,5680,5680,0
20231106,194000,486522230,5680,5680,5680,5680,0
20231106,193900,486522230,5680,5680,5680,5680,2135
20231106,193800,486522230,5680,5680,5680,5680,0
20231106,193700,486522230,5680,5680,5680,5680,0
20231106,193600,486522230,5680,5680,5680,5680,0
20231106,193500,486522230,5680,5680,5680,5680,0
20231106,193400,486522230,5680,5680,5680,5680,0
20231106,193300,486522230,5680,5680,5680,5680,0
20231106,193200,486522230,5680,5680,5680,5680,0
20231106,193100,486522230,5680,5680,5680,5680,0
20231106,193000,486522230,5680,5680,5680,5680,0
20231106,192900,486522230,5680,5680,5680,5680,0
20231106,192800,486522230,5680,5680,5680,5680,0
20231106,192700,486522230,5680,5680,5680,5680,0
20231106,192600,486522230,5680,5680,5680,5680,0
20231106,192500,486522230,5680,5680,5680,5680,0
20231106,192400,486522230,5680,5680,5680,5680,0
20231106,192300,486522230,5680,5680,5680,5680,0
20231106,192200,486522230,5680,5680,5680,5680,0
20231106,192100,486522230,5680,5680,5680,5680,0
20231106,192000,486522230,5680,5680,5680,5680,0
20231106,191900,486522230,5680,5680,5680,5680,0
20231106,191800,486522230,5680,5680,5680,5680,0
20231106,191700,486522230,5680,5680,5680,5680,0
20231106,191600,486522230,5680,5680,5680,5680,0
20231106,191500,486522230,5680,5680,5680,5680,0
20231106,191400,486522230,5680,5680,5680,5680,0
20231106,191300,486522230,5680,5680,5680,5680,0
20231106,191200,486522230,5680,5680,5680,5680,0
20231106,191100,486522230,5680,5680,5680,5680,0
20231106,191000,486522230,5680,5680,5680,5680,0
20231106,190900,486522230,5680,5680,5680,5680,2135
20231106,190800,486522230,5680,5680,5680,5680,0
20231106,190700,486522230,5680,5680,5680,5680,0
20231106,190600,486522230,5680,5680,5680,5680,0
20231106,190500,486522230,5680,5680,5680,5680,0
20231106,190400,486522230,5680,5680,5680,5680,0
20231106,190300,486522230,5680,5680,5680,5680,0
20231106,190200,486522230,5680,5680,5680,5680,0
20231106,190100,486522230,5680,5680,5680,5680,0
20231106,190000,486522230,5680,5680,5680,5680,0
20231106,185900,486522230,5680,5680,5680,5680,0
20231106,185800,486522230,5680,5680,5680,5680,0
20231106,185700,486522230,5680,5680,5680,5680,0
20231106,185600,486522230,5680,5680,5680,5680,0
20231106,185500,486522230,5680,5680,5680,5680,0
20231106,185400,486522230,5680,5680,5680,5680,0
20231106,185300,486522230,5680,5680,5680,5680,0
20231106,185200,486522230,5680,5680,5680,5680,0
20231106,185100,486522230,5680,5680,5680,5680,0
20231106,185000,486522230,5680,5680,5680,5680,0
20231106,184900,486522230,5680,5680,5680,5680,0
20231106,184800,486522230,5680,5680,5680,5680,0
20231106,184700,486522230,5680,5680,5680,5680,0
20231106,184600,486522230,5680,5680,5680,5680,0
20231106,184500,486522230,5680,5680,5680,5680,0
20231106,184400,486522230,5680,5680,5680,5680,0
20231106,184300,486522230,5680,5680,5680,5680,0
20231106,184200,486522230,5680,5680,5680,5680,0
20231106,184100,486522230,5680,5680,5680,5680,0
20231106,184000,486522230,5680,5680,5680,5680,0
20231106,183900,486522230,5680,5680,5680,5680,2135
20231106,183800,486522230,5680,5680,5680,5680,0
20231106,183700,486522230,5680,5680,5680,5680,0
20231106,183600,486522230,5680,5680,5680,5680,0
20231106,183500,486522230,5680,5680,5680,5680,0
20231106,183400,486522230,5680,5680,5680,5680,0
20231106,183300,486522230,5680,5680,5680,5680,0
20231106,183200,486522230,5680,5680,5680,5680,0
20231106,183100,486522230,5680,5680,5680,5680,0
20231106,183000,486522230,5680,5680,5680,5680,0
20231106,182900,486522230,5680,5680,5680,5680,0
20231106,182800,486522230,5680,5680,5680,5680,0
20231106,182700,486522230,5680,5680,5680,5680,0
20231106,182600,486522230,5680,5680,5680,5680,0
20231106,182500,486522230,5680,5680,5680,5680,0
20231106,182400,486522230,5680,5680,5680,5680,0
20231106,182300,486522230,5680,5680,5680,5680,0
20231106,182200,486522230,5680,5680,5680,5680,0
20231106,182100,486522230,5680,5680,5680,5680,0
20231106,182000,486522230,5680,5680,5680,5680,0
20231106,181900,486522230,5680,5680,5680,5680,0
20231106,181800,486522230,5680,5680,5680,5680,0
20231106,181700,486522230,5680,5680,5680,5680,0
20231106,181600,486522230,5680,5680,5680,5680,0
20231106,181500,486522230,5680,5680,5680,5680,0
20231106,181400,486522230,5680,5680,5680,5680,0
20231106,181300,486522230,5680,5680,5680,5680,0
20231106,181200,486522230,5680,5680,5680,5680,0
20231106,181100,486522230,5680,5680,5680,5680,0
20231106,181000,486522230,5680,5680,5680,5680,0
20231106,180900,486522230,5680,5680,5680,5680,2135
20231106,180800,486522230,5680,5680,5680,5680,0
20231106,180700,486522230,5680,5680,5680,5680,0
20231106,180600,486522230,5680,5680,5680,5680,0
20231106,180500,486522230,5680,5680,5680,5680,0
20231106,180400,486522230,5680,5680,5680,5680,0
20231106,180300,486522230,5680,5680,5680,5680,0
20231106,180200,486522230,5680,5680,5680,5680,0
20231106,180100,486522230,5680,5680,5680,5680,0
20231106,180000,486522230,5680,5680,5680,5680,0
20231106,175900,486522230,5680,5680,5680,5680,0
20231106,175800,486522230,5680,5680,5680,5680,0
20231106,175700,486522230,5680,5680,5680,5680,0
20231106,175600,486522230,5680,5680,5680,5680,0
20231106,175500,486522230,5680,5680,5680,5680,0
20231106,175400,486522230,5680,5680,5680,5680,0
20231106,175300,486522230,5680,5680,5680,5680,0
20231106,175200,486522230,5680,5680,5680,5680,0
20231106,175100,486522230,5680,5680,5680,5680,0
20231106,175000,486522230,5680,5680,5680,5680,0
20231106,174900,486522230,5680,5680,5680,5680,0
20231106,174800,486522230,5680,5680,5680,5680,0
20231106,174700,486522230,5680,5680,5680,5680,0
20231106,174600,486522230,5680,5680,5680,5680,0
20231106,174500,486522230,5680,5680,5680,5680,0
20231106,174400,486522230,5680,5680,5680,5680,0
20231106,174300,486522230,5680,5680,5680,5680,0
20231106,174200,486522230,5680,5680,5680,5680,0
20231106,174100,486522230,5680,5680,5680,5680,0
20231106,174000,486522230,5680,5680,5680,5680,0
20231106,173900,486522230,5680,5680,5680,5680,2135
20231106,173800,486522230,5680,5680,5680,5680,0
20231106,173700,486522230,5680,5680,5680,5680,0
20231106,173600,486522230,5680,5680,5680,5680,0
20231106,173500,486522230,5680,5680,5680,5680,0
20231106,173400,486522230,5680,5680,5680,5680,0
20231106,173300,486522230,5680,5680,5680,5680,0
20231106,173200,486522230,5680,5680,5680,5680,0
20231106,173100,486522230,5680,5680,5680,5680,0
20231106,173000,486522230,5680,5680,5680,5680,0
20231106,172900,486522230,5680,5680,5680,5680,0
20231106,172800,486522230,5680,5680,5680,5680,0
20231106,172700,486522230,5680,5680,5680,5680,0
20231106,172600,486522230,5680,5680,5680,5680,0
20231106,172500,486522230,5680,5680,5680,5680,0
20231106,172400,486522230,5680,5680,5680,5680,0
20231106,172300,486522230,5680,5680,5680,5680,0
20231106,172200,486522230,5680,5680,5680,5680,0
20231106,172100,486522230,5680,5680,5680,5680,0
20231106,172000,486522230,5680,5680,5680,5680,0
20231106,171900,486522230,5680,5680,5680,5680,0
20231106,171800,486522230,5680,5680,5680,5680,0
20231106,171700,486522230,5680,5680,5680,5680,0
20231106,171600,486522230,5680,5680,5680,5680,0
20231106,171500,486522230,5680,5680,5680,5680,0
20231106,171400,486522230,5680,5680,5680,5680,0
20231106,171300,486522230,5680,5680,5680,5680,0
20231106,171200,486522230,5680,5680,5680,5680,0
20231106,171100,486522230,5680,5680,5680,5680,0
20231106,171000,486522230,5680,5680,5680,5680,0
20231106,170900,486522230,5680,5680,5680,5680,2135
20231106,170800,486522230,5680,5680,5680,5680,0
20231106,170700,486522230,5680,5680,5680,5680,0
20231106,170600,486522230,5680,5680,5680,5680,0
20231106,170500,486522230,5680,5680,5680,5680,0
20231106,170400,486522230,5680,5680,5680,5680,0
20231106,170300,486522230,5680,5680,5680,5680,0
20231106,170200,486522230,5680,5680,5680,5680,0
20231106,170100,486522230,5680,5680,5680,5680,0
20231106,170000,486522230,5680,5680,5680,5680,0
20231106,165900,486522230,5680,5680,5680,5680,0
20231106,165800,486522230,5680,5680,5680,5680,0
20231106,165700,486522230,5680,5680,5680,5680,0
20231106,165600,486522230,5680,5680,5680,5680,0
20231106,165500,486522230,5680,5680,5680,5680,0
20231106,165400,486522230,5680,5680,5680,5680,0
20231106,165300,486522230,5680,5680,5680,5680,0
20231106,165200,486522230,5680,5680,5680,5680,0
20231106,165100,486522230,5680,5680,5680,5680,0
20231106,165000,486522230,5680,5680,5680,5680,0
20231106,164900,486522230,5680,5680,5680,5680,0
20231106,164800,486522230,5680,5680,5680,5680,0
20231106,164700,486522230,5680,5680,5680,5680,0
20231106,164600,486522230,5680,5680,5680,5680,0
20231106,164500,486522230,5680,5680,5680,5680,0
20231106,164400,486522230,5680,5680,5680,5680,0
20231106,164300,486522230,5680,5680,5680,5680,0
20231106,164200,486522230,5680,5680,5680,5680,0
20231106,164100,486522230,5680,5680,5680,5680,0
20231106,164000,486522230,5680,5680,5680,5680,0
20231106,163900,486522230,5680,5680,5680,5680,2135
20231106,163800,486522230,5680,5680,5680,5680,0
20231106,163700,486522230,5680,5680,5680,5680,0
20231106,163600,486522230,5680,5680,5680,5680,0
20231106,163500,486522230,5680,5680,5680,5680,0
20231106,163400,486522230,5680,5680,5680,5680,0
20231106,163300,486522230,5680,5680,5680,5680,0
20231106,163200,486522230,5680,5680,5680,5680,0
20231106,163100,486522230,5680,5680,5680,5680,0
20231106,163000,486522230,5680,5680,5680,5680,0
20231106,162900,486522230,5680,5680,5680,5680,0
20231106,162800,486522230,5680,5680,5680,5680,0
20231106,162700,486522230,5680,5680,5680,5680,0
20231106,162600,486522230,5680,5680,5680,5680,0
20231106,162500,486522230,5680,5680,5680,5680,0
20231106,162400,486522230,5680,5680,5680,5680,0
20231106,162300,486522230,5680,5680,5680,5680,0
20231106,162200,486522230,5680,5680,5680,5680,0
20231106,162100,486522230,5680,5680,5680,5680,0
20231106,162000,486522230,5680,5680,5680,5680,0
20231106,161900,486522230,5680,5680,5680,5680,0
20231106,161800,486522230,5680,5680,5680,5680,0
20231106,161700,486522230,5680,5680,5680,5680,0
20231106,161600,486522230,5680,5680,5680,5680,0
20231106,161500,486522230,5680,5680,5680,5680,0
20231106,161400,486522230,5680,5680,5680,5680,0
20231106,161300,486522230,5680,5680,5680,5680,0
20231106,161200,486522230,5680,5680,5680,5680,0
20231106,161100,486522230,5680,5680,5680,5680,0
20231106,161000,486522230,5680,5680,5680,5680,0
20231106,160900,486522230,5680,5680,5680,5680,2135
20231106,160800,486522230,5680,5680,5680,5680,0
20231106,160700,486522230,5680,5680,5680,5680,0
20231106,160600,486522230,5680,5680,5680,5680,0
20231106,160500,486522230,5680,5680,5680,5680,0
20231106,160400,486522230,5680,5680,5680,5680,0
20231106,160300,486522230,5680,5680,5680,5680,0
20231106,160200,486522230,5680,5680,5680,5680,0
20231106,160100,486522230,5680,5680,5680,5680,0
20231106,160000,486522230,5680,5680,5680,5680,0
20231106,155900,486522230,5680,5680,5680,5680,0
20231106,155800,486522230,5680,5680,5680,5680,0
20231106,155700,486522230,5680,5680,5680,5680,0
20231106,155600,486522230,5680,5680,5680,5680,0
20231106,155500,486522230,5680,5680,5680,5680,0
20231106,155400,486522230,5680,5680,5680,5680,0
20231106,155300,486522230,5680,5680,5680,5680,0
20231106,155200,486522230,5680,5680,5680,5680,0
20231106,155100,486522230,5680,5680,5680,5680,0
20231106,155000,486522230,5680,5680,5680,5680,0
20231106,154900,486522230,5680,5680,5680,5680,0
20231106,154800,486522230,5680,5680,5680,5680,0
20231106,154700,486522230,5680,5680,5680,5680,0
20231106,154600,486522230,5680,5680,5680,5680,0
20231106,154500,486522230,5680,5680,5680,5680,0
20231106,154400,486522230,5680,5680,5680,5680,0
20231106,154300,486522230,5680,5680,5680,5680,0
20231106,154200,486522230,5680,5680,5680,5680,0
20231106,154100,486522230,5680,5680,5680,5680,0
20231106,154000,486522230,5680,5680,5680,5680,0
20231106,153900,486522230,5680,5680,5680,5680,2135
20231106,153800,486522230,5680,5680,5680,5680,0
20231106,153700,486522230,5680,5680,5680,5680,0
20231106,153600,486522230,5680,5680,5680,5680,0
20231106,153500,486522230,5680,5680,5680,5680,0
20231106,153400,486522230,5680,5680,5680,5680,0
20231106,153300,486522230,5680,5680,5680,5680,0
20231106,153200,486522230,5680,5680,5680,5680,0
20231106,153100,486522230,5680,5680,5680,5680,0
20231106,153000,486522230,5680,5680,5680,5680,2135
20231106,152900,474395430,5640,5640,5640,5640,0
20231106,152800,474395430,5640,5640,5640,5640,0
20231106,152700,474395430,5640,5640,5640,5640,0
20231106,152600,474395430,5640,5640,5640,5640,0
20231106,152500,474395430,5640,5640,5640,5640,0
20231106,152400,474395430,5640,5640,5640,5640,0
20231106,152300,474395430,5640,5640,5640,5640,0
20231106,152200,474395430,5640,5640,5640,5640,0
20231106,152100,474395430,5640,5640,5640,5640,0
20231106,152000,474395430,5640,5640,5640,5640,0
20231106,151900,474395430,5640,5630,5660,5630,40
20231106,151800,474170090,5660,5650,5670,5620,321
20231106,151700,472361760,5670,5670,5680,5670,480
20231106,151600,469640100,5670,5670,5670,5670,1
20231106,151500,469634430,5670,5670,5670,5670,3
20231106,151400,469617420,5670,5660,5670,5650,2381
20231106,151300,456142150,5650,5650,5650,5650,14
20231106,151200,456063050,5660,5650,5660,5650,15
20231106,151100,455978290,5650,5650,5650,5650,114
20231106,151000,455334190,5660,5650,5660,5650,164
20231106,150900,454406310,5660,5660,5660,5660,0
20231106,150800,454406310,5660,5660,5660,5660,0
20231106,150700,454406310,5660,5650,5660,5650,3
20231106,150600,454389350,5660,5660,5660,5660,0
20231106,150500,454389350,5660,5660,5660,5660,0
20231106,150400,454389350,5660,5660,5660,5660,1
20231106,150300,454383690,5610,5650,5660,5610,926
20231106,150200,449172750,5660,5660,5660,5660,1
20231106,150100,449167090,5660,5660,5660,5660,0
20231106,150000,449167090,5660,5660,5660,5660,0
20231106,145900,449167090,5660,5660,5660,5660,10
20231106,145800,449110490,5660,5660,5660,5660,0
20231106,145700,449110490,5660,5660,5660,5660,0
20231106,145600,449110490,5660,5630,5660,5630,41
20231106,145500,448878550,5660,5660,5660,5660,1
20231106,145400,448872890,5630,5630,5630,5630,6
20231106,145300,448839110,5660,5660,5660,5660,0
20231106,145200,448839110,5660,5660,5660,5660,100
20231106,145100,448273110,5660,5660,5660,5660,0
20231106,145000,448273110,5660,5660,5660,5660,0
20231106,144900,448273110,5660,5660,5660,5660,0
20231106,144800,448273110,5660,5660,5660,5660,0
20231106,144700,448273110,5660,5660,5660,5660,0
20231106,144600,448273110,5660,5660,5660,5660,0
20231106,144500,448273110,5660,5660,5660,5660,0
20231106,144400,448273110,5660,5630,5660,5630,37
20231106,144300,448064770,5640,5640,5640,5640,2621
20231106,144200,433282330,5660,5660,5660,5660,1
20231106,144100,433276670,5660,5660,5660,5660,0
20231106,144000,433276670,5660,5660,5660,5660,0
20231106,143900,433276670,5660,5660,5660,5660,10
20231106,143800,433220070,5660,5660,5660,5660,94
20231106,143700,432688030,5660,5660,5660,5660,0
20231106,143600,432688030,5660,5660,5660,5660,0
20231106,143500,432688030,5660,5660,5660,5660,115
20231106,143400,432037130,5660,5660,5660,5660,1
20231106,143300,432031470,5660,5660,5660,5660,3
20231106,143200,432014490,5660,5660,5660,5660,0
20231106,143100,432014490,5660,5660,5660,5660,0
20231106,143000,432014490,5660,5660,5660,5660,0
20231106,142900,432014490,5660,5660,5660,5660,0
20231106,142800,432014490,5660,5660,5660,5660,0
20231106,142700,432014490,5660,5660,5660,5660,5
20231106,142600,431986190,5660,5660,5660,5660,0
20231106,142500,431986190,5660,5660,5660,5660,0
20231106,142400,431986190,5660,5660,5660,5660,0
20231106,142300,431986190,5660,5660,5660,5660,100
20231106,142200,431420190,5660,5660,5660,5660,10
20231106,142100,431363590,5660,5660,5660,5660,100
20231106,142000,430797590,5660,5660,5660,5660,0
20231106,141900,430797590,5660,5660,5660,5660,0
20231106,141800,430797590,5660,5660,5660,5660,0
20231106,141700,430797590,5660,5660,5660,5660,0
20231106,141600,430797590,5660,5660,5660,5660,0
20231106,141500,430797590,5660,5660,5660,5660,0
20231106,141400,430797590,5660,5660,5660,5660,0
20231106,141300,430797590,5660,5660,5660,5660,0
20231106,141200,430797590,5660,5660,5660,5660,1
20231106,141100,430791930,5670,5670,5670,5670,0
20231106,141000,430791930,5670,5670,5670,5670,0
20231106,140900,430791930,5670,5670,5670,5670,0
20231106,140800,430791930,5670,5670,5670,5670,0
20231106,140700,430791930,5670,5660,5670,5660,50
20231106,140600,430508510,5620,5620,5620,5620,0
20231106,140500,430508510,5620,5620,5620,5620,0
20231106,140400,430508510,5620,5620,5620,5620,0
20231106,140300,430508510,5620,5660,5660,5620,104
20231106,140200,429920030,5660,5660,5660,5660,0
20231106,140100,429920030,5660,5650,5660,5650,3
20231106,140000,429903070,5610,5610,5610,5610,0
20231106,135900,429903070,5610,5620,5620,5610,70
20231106,135800,429509740,5610,5610,5610,5610,0
20231106,135700,429509740,5610,5610,5610,5610,0
20231106,135600,429509740,5610,5610,5610,5610,0
20231106,135500,429509740,5610,5610,5610,5610,0
20231106,135400,429509740,5610,5610,5610,5610,200
20231106,135300,428387740,5610,5610,5610,5610,120
20231106,135200,427714540,5600,5630,5630,5600,790
20231106,135100,423280960,5640,5640,5640,5640,0
20231106,135000,423280960,5640,5640,5640,5640,0
20231106,134900,423280960,5640,5640,5640,5640,0
20231106,134800,423280960,5640,5640,5640,5640,10
20231106,134700,423224560,5670,5670,5670,5670,0
20231106,134600,423224560,5670,5670,5670,5670,200
20231106,134500,422090560,5670,5670,5670,5670,1
20231106,134400,422084890,5680,5680,5680,5680,0
20231106,134300,422084890,5680,5650,5680,5650,200
20231106,134200,420949160,5650,5650,5650,5650,0
20231106,134100,420949160,5650,5650,5650,5650,15
20231106,134000,420864410,5680,5680,5680,5680,0
20231106,133900,420864410,5680,5650,5680,5650,500
20231106,133800,418031530,5650,5650,5650,5650,1
20231106,133700,418025880,5640,5640,5640,5640,7
20231106,133600,417986400,5640,5640,5640,5640,46
20231106,133500,417726960,5640,5640,5640,5640,3
20231106,133400,417710040,5640,5640,5640,5640,101
20231106,133300,417140400,5640,5640,5640,5640,0
20231106,133200,417140400,5640,5640,5640,5640,0
20231106,133100,417140400,5640,5640,5640,5640,0
20231106,133000,417140400,5640,5640,5640,5640,2
20231106,132900,417129120,5640,5640,5640,5640,0
20231106,132800,417129120,5640,5640,5640,5640,0
20231106,132700,417129120,5640,5640,5640,5640,5
20231106,132600,417100920,5640,5640,5640,5640,0
20231106,132500,417100920,5640,5640,5640,5640,0
20231106,132400,417100920,5640,5610,5640,5600,443
20231106,132300,414616700,5610,5610,5610,5610,0
20231106,132200,414616700,5610,5630,5630,5610,150
20231106,132100,413775170,5640,5640,5640,5640,0
20231106,132000,413775170,5640,5640,5640,5640,401
20231106,131900,411513530,5610,5610,5610,5610,0
20231106,131800,411513530,5610,5610,5610,5610,0
20231106,131700,411513530,5610,5610,5610,5610,0
20231106,131600,411513530,5610,5610,5610,5610,50
20231106,131500,411233030,5640,5640,5640,5640,0
20231106,131400,411233030,5640,5640,5640,5640,178
20231106,131300,410229110,5640,5640,5640,5640,51
20231106,131200,409941470,5610,5610,5610,5610,37
20231106,131100,409733900,5610,5610,5610,5610,700
20231106,131000,405806900,5610,5630,5640,5610,31
20231106,130900,405632930,5640,5640,5640,5640,0
20231106,130800,405632930,5640,5640,5640,5640,0
20231106,130700,405632930,5640,5640,5640,5640,1
20231106,130600,405627290,5600,5610,5610,5600,177
20231106,130500,404636070,5610,5640,5640,5610,301
20231106,130400,402947420,5620,5620,5620,5620,43
20231106,130300,402705760,5620,5620,5620,5620,85
20231106,130200,402228060,5620,5620,5620,5620,0
20231106,130100,402228060,5620,5620,5620,5620,0
20231106,130000,402228060,5620,5620,5620,5620,17
20231106,125900,402132520,5620,5620,5620,5620,0
20231106,125800,402132520,5620,5620,5620,5620,0
20231106,125700,402132520,5620,5620,5620,5620,0
20231106,125600,402132520,5620,5620,5620,5620,0
20231106,125500,402132520,5620,5630,5630,5620,20
20231106,125400,402020090,5640,5640,5640,5640,0
20231106,125300,402020090,5640,5640,5640,5640,0
20231106,125200,402020090,5640,5640,5640,5640,24
20231106,125100,401884730,5640,5640,5640,5640,1
20231106,125000,401879090,5640,5650,5650,5640,692
20231106,124900,397976040,5650,5650,5650,5650,2
20231106,124800,397964740,5650,5650,5650,5650,20
20231106,124700,397851740,5650,5660,5660,5650,3
20231106,124600,397834780,5650,5650,5650,5650,1
20231106,124500,397829130,5650,5650,5650,5650,0
20231106,124400,397829130,5650,5650,5650,5650,0
20231106,124300,397829130,5650,5650,5650,5650,8
20231106,124200,397783930,5660,5660,5660,5660,30
20231106,124100,397614130,5670,5660,5670,5660,22
20231106,124000,397489590,5670,5670,5670,5670,0
20231106,123900,397489590,5670,5670,5670,5670,34
20231106,123800,397296810,5670,5670,5670,5670,366
20231106,123700,395221590,5650,5650,5650,5650,0
20231106,123600,395221590,5650,5650,5650,5650,78
20231106,123500,394780890,5670,5670,5670,5670,0
20231106,123400,394780890,5670,5630,5670,5630,139
20231106,123300,393997180,5630,5630,5630,5630,320
20231106,123200,392195580,5630,5630,5630,5630,0
20231106,123100,392195580,5630,5630,5630,5630,0
20231106,123000,392195580,5630,5630,5630,5630,0
20231106,122900,392195580,5630,5630,5630,5630,146
20231106,122800,391373600,5630,5630,5630,5630,0
20231106,122700,391373600,5630,5630,5630,5630,500
20231106,122600,388558600,5630,5630,5630,5630,0
20231106,122500,388558600,5630,5620,5630,5610,347
20231106,122400,386606260,5620,5620,5620,5620,0
20231106,122300,386606260,5620,5620,5620,5620,0
20231106,122200,386606260,5620,5620,5620,5620,47
20231106,122100,386342120,5630,5630,5630,5630,0
20231106,122000,386342120,5630,5640,5640,5630,229
20231106,121900,385052120,5640,5640,5640,5640,0
20231106,121800,385052120,5640,5640,5640,5640,0
20231106,121700,385052120,5640,5640,5640,5640,267
20231106,121600,383546240,5660,5650,5660,5650,3
20231106,121500,383529270,5670,5670,5670,5670,0
20231106,121400,383529270,5670,5670,5670,5670,0
20231106,121300,383529270,5670,5670,5670,5670,221
20231106,121200,382276200,5680,5670,5680,5670,100
20231106,121100,381708420,5680,5670,5680,5670,200
20231106,121000,380574330,5650,5650,5650,5650,0
20231106,120900,380574330,5650,5650,5650,5650,0
20231106,120800,380574330,5650,5650,5650,5650,0
20231106,120700,380574330,5650,5650,5650,5650,0
20231106,120600,380574330,5650,5650,5650,5650,0
20231106,120500,380574330,5650,5650,5650,5650,100
20231106,120400,380009330,5670,5670,5670,5670,0
20231106,120300,380009330,5670,5670,5670,5670,10
20231106,120200,379952630,5670,5670,5670,5670,0
20231106,120100,379952630,5670,5670,5670,5670,1
20231106,120000,379946960,5630,5670,5670,5630,1257
20231106,115900,372866770,5630,5630,5630,5630,0
20231106,115800,372866770,5630,5630,5630,5630,0
20231106,115700,372866770,5630,5630,5630,5630,0
20231106,115600,372866770,5630,5630,5630,5630,0
20231106,115500,372866770,5630,5630,5630,5630,200
20231106,115400,371740770,5630,5630,5630,5630,0
20231106,115300,371740770,5630,5630,5630,5630,0
20231106,115200,371740770,5630,5630,5630,5630,400
20231106,115100,369488770,5630,5650,5650,5630,200
20231106,115000,368360730,5680,5690,5690,5680,508
20231106,114900,365475210,5690,5680,5690,5680,102
20231106,114800,364895840,5680,5690,5690,5680,150
20231106,114700,364043340,5650,5650,5650,5650,1
20231106,114600,364037690,5650,5650,5650,5650,1000
20231106,114500,358387690,5650,5660,5690,5650,228
20231106,114400,357098080,5650,5650,5650,5650,2394
20231106,114300,343571980,5650,5630,5650,5630,603
20231106,114200,340169570,5590,5590,5590,5590,0
20231106,114100,340169570,5590,5600,5600,5590,2010
20231106,114000,328931670,5640,5640,5640,5640,2
20231106,113900,328920390,5640,5640,5640,5640,0
20231106,113800,328920390,5640,5640,5640,5640,0
20231106,113700,328920390,5640,5610,5640,5610,102
20231106,113600,328346560,5610,5610,5610,5610,10
20231106,113500,328290460,5620,5620,5620,5620,10
20231106,113400,328234260,5620,5620,5620,5590,8249
20231106,113300,282108670,5620,5620,5620,5620,0
20231106,113200,282108670,5620,5610,5620,5610,40
20231106,113100,281883970,5610,5610,5610,5610,215
20231106,113000,280677820,5610,5610,5610,5610,1514
20231106,112900,272184280,5610,5610,5610,5610,10
20231106,112800,272128180,5610,5610,5610,5610,0
20231106,112700,272128180,5610,5610,5610,5610,100
20231106,112600,271567180,5610,5610,5610,5610,850
20231106,112500,266798680,5640,5640,5640,5640,1
20231106,112400,266793040,5620,5620,5620,5620,134
20231106,112300,266039960,5620,5620,5620,5620,0
20231106,112200,266039960,5620,5620,5620,5620,0
20231106,112100,266039960,5620,5620,5620,5620,2
20231106,112000,266028720,5620,5620,5620,5620,22
20231106,111900,265905080,5620,5630,5630,5620,46
20231106,111800,265646420,5640,5640,5640,5640,11
20231106,111700,265584380,5640,5650,5650,5640,2
20231106,111600,265573090,5690,5690,5690,5690,0
20231106,111500,265573090,5690,5690,5690,5690,0
20231106,111400,265573090,5690,5650,5690,5650,9
20231106,111300,265522080,5610,5640,5690,5610,438
20231106,111200,263056790,5640,5640,5640,5640,5
20231106,111100,263028590,5630,5630,5630,5630,0
20231106,111000,263028590,5630,5630,5630,5630,1
20231106,110900,263022960,5640,5640,5640,5640,0
20231106,110800,263022960,5640,5640,5640,5640,310
20231106,110700,261274560,5640,5640,5640,5640,500
20231106,110600,258454560,5630,5630,5630,5630,50
20231106,110500,258173060,5640,5640,5640,5640,0
20231106,110400,258173060,5640,5640,5640,5640,500
20231106,110300,255353060,5640,5640,5640,5640,0
20231106,110200,255353060,5640,5670,5670,5640,202
20231106,110100,254211790,5700,5680,5700,5680,36
20231106,110000,254007040,5680,5680,5680,5680,0
20231106,105900,254007040,5680,5680,5680,5680,3
20231106,105800,253990000,5690,5690,5690,5690,8
20231106,105700,253944480,5690,5690,5690,5690,0
20231106,105600,253944480,5690,5690,5690,5690,0
20231106,105500,253944480,5690,5690,5690,5690,175
20231106,105400,252948730,5690,5690,5690,5690,50
20231106,105300,252664230,5690,5690,5690,5690,0
20231106,105200,252664230,5690,5690,5690,5690,0
20231106,105100,252664230,5690,5690,5690,5690,0
20231106,105000,252664230,5690,5690,5690,5690,0
20231106,104900,252664230,5690,5690,5690,5690,10
20231106,104800,252607330,5690,5690,5690,5690,5
20231106,104700,252578880,5690,5690,5690,5690,0
20231106,104600,252578880,5690,5630,5690,5630,107
20231106,104500,251975090,5630,5630,5630,5630,0
20231106,104400,251975090,5630,5640,5640,5630,2152
20231106,104300,239838890,5640,5640,5640,5640,387
20231106,104200,237656210,5640,5640,5640,5640,20
20231106,104100,237543410,5640,5640,5640,5640,0
20231106,104000,237543410,5640,5640,5640,5640,0
20231106,103900,237543410,5640,5640,5640,5640,90
20231106,103800,237035810,5630,5630,5630,5630,0
20231106,103700,237035810,5630,5640,5640,5630,178
20231106,103600,236033650,5640,5640,5640,5640,85
20231106,103500,235554250,5630,5630,5630,5630,0
20231106,103400,235554250,5630,5630,5630,5630,4
20231106,103300,235531730,5630,5630,5630,5630,0
20231106,103200,235531730,5630,5630,5630,5630,191
20231106,103100,234456400,5610,5620,5630,5610,510
20231106,103000,231595150,5620,5620,5620,5620,95
20231106,102900,231061250,5620,5620,5620,5620,400
20231106,102800,228813250,5620,5620,5620,5620,0
20231106,102700,228813250,5620,5620,5620,5620,500
20231106,102600,226003250,5630,5630,5630,5630,101
20231106,102500,225434620,5630,5630,5630,5630,118
20231106,102400,224770280,5620,5620,5620,5620,0
20231106,102300,224770280,5620,5620,5620,5620,6
20231106,102200,224736560,5620,5620,5620,5620,1000
20231106,102100,219116560,5630,5640,5640,5630,295
20231106,102000,217453910,5640,5640,5640,5640,500
20231106,101900,214633910,5640,5640,5640,5640,500
20231106,101800,211813910,5650,5650,5650,5650,0
20231106,101700,211813910,5650,5650,5650,5650,55
20231106,101600,211503160,5630,5630,5630,5630,0
20231106,101500,211503160,5630,5630,5630,5630,10
20231106,101400,211446860,5630,5630,5630,5630,0
20231106,101300,211446860,5630,5640,5640,5630,703
20231106,101200,207483940,5650,5650,5650,5650,1
20231106,101100,207478290,5650,5650,5650,5650,800
20231106,101000,202958290,5650,5650,5650,5650,0
20231106,100900,202958290,5650,5660,5660,5650,1219
20231106,100800,196065380,5670,5670,5670,5670,12
20231106,100700,195997340,5700,5700,5700,5700,0
20231106,100600,195997340,5700,5700,5700,5700,3500
20231106,100500,176047340,5710,5700,5710,5700,101
20231106,100400,175471630,5700,5700,5700,5700,10
20231106,100300,175414630,5700,5700,5700,5700,0
20231106,100200,175414630,5700,5700,5700,5700,100
20231106,100100,174844630,5710,5710,5710,5710,0
20231106,100000,174844630,5710,5710,5710,5710,0
20231106,095900,174844630,5710,5710,5710,5710,100
20231106,095800,174273630,5710,5700,5710,5700,300
20231106,095700,172562470,5710,5660,5710,5660,2700
20231106,095600,157181670,5670,5670,5670,5670,70
20231106,095500,156784770,5690,5690,5690,5690,10
20231106,095400,156727870,5700,5700,5700,5700,0
20231106,095300,156727870,5700,5700,5700,5700,100
20231106,095200,156157870,5700,5700,5700,5700,1
20231106,095100,156152170,5690,5690,5690,5690,0
20231106,095000,156152170,5690,5690,5690,5690,51
20231106,094900,155861980,5690,5690,5690,5690,1
20231106,094800,155856290,5650,5650,5650,5650,0
20231106,094700,155856290,5650,5650,5650,5650,100
20231106,094600,155291290,5700,5700,5700,5700,1
20231106,094500,155285590,5660,5660,5660,5660,427
20231106,094400,152868770,5690,5690,5690,5690,740
20231106,094300,148658170,5690,5690,5690,5690,8
20231106,094200,148612650,5690,5690,5690,5690,1
20231106,094100,148606960,5650,5690,5690,5650,11
20231106,094000,148544410,5690,5690,5690,5690,501
20231106,093900,145693720,5690,5690,5690,5690,1
20231106,093800,145688030,5690,5680,5690,5680,17
20231106,093700,145591310,5640,5640,5690,5640,39
20231106,093600,145370700,5640,5660,5660,5640,100
20231106,093500,144805940,5670,5670,5670,5670,0
20231106,093400,144805940,5670,5670,5670,5670,111
20231106,093300,144176570,5670,5670,5670,5670,4
20231106,093200,144153890,5700,5680,5700,5680,332
20231106,093100,142266490,5680,5680,5680,5680,139
20231106,093000,141476970,5680,5680,5680,5660,92
20231106,092900,140954610,5660,5660,5660,5660,19
20231106,092800,140847070,5680,5680,5680,5680,1
20231106,092700,140841390,5680,5680,5680,5680,8
20231106,092600,140795950,5680,5640,5680,5640,40
20231106,092500,140570220,5640,5640,5640,5640,5
20231106,092400,140542020,5640,5640,5640,5640,60
20231106,092300,140203620,5640,5640,5640,5640,0
20231106,092200,140203620,5640,5650,5680,5640,98
20231106,092100,139650200,5640,5640,5640,5640,202
20231106,092000,138510920,5610,5600,5610,5600,25
20231106,091900,138370890,5600,5600,5610,5600,454
20231106,091800,135827410,5600,5620,5620,5600,23
20231106,091700,135698430,5630,5630,5630,5630,70
20231106,091600,135304330,5640,5640,5640,5640,0
20231106,091500,135304330,5640,5690,5690,5640,223
20231106,091400,134044850,5650,5630,5700,5630,131
20231106,091300,133304270,5630,5600,5630,5570,1703
20231106,091200,123807600,5600,5600,5600,5600,1001
20231106,091100,118202000,5590,5590,5590,5590,205
20231106,091000,117056050,5580,5590,5590,5580,447
20231106,090900,114559620,5620,5590,5620,5580,8831
20231106,090800,65146660,5580,5620,5650,5580,5947
20231106,090700,31854090,5630,5650,5650,5620,1174
20231106,090600,25246990,5650,5690,5700,5650,519
20231106,090500,22301680,5730,5680,5730,5640,261
20231106,090400,20820760,5700,5720,5720,5700,187
20231106,090300,19753120,5720,5680,5720,5680,101
20231106,090200,19179400,5680,5690,5690,5680,738
20231106,090100,14986560,5680,5720,5720,5680,57
20231106,090000,14660640,5730,5750,5750,5680,2557