stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,211300,15731932100,5600,5600,5600,5600,39242
20231106,211200,15731932100,5600,5600,5600,5600,0
20231106,211100,15731932100,5600,5600,5600,5600,0
20231106,211000,15731932100,5600,5600,5600,5600,0
20231106,210900,15731932100,5600,5600,5600,5600,0
20231106,210800,15731932100,5600,5600,5600,5600,0
20231106,210700,15731932100,5600,5600,5600,5600,0
20231106,210600,15731932100,5600,5600,5600,5600,0
20231106,210500,15731932100,5600,5600,5600,5600,0
20231106,210400,15731932100,5600,5600,5600,5600,0
20231106,210300,15731932100,5600,5600,5600,5600,0
20231106,210200,15731932100,5600,5600,5600,5600,0
20231106,210100,15731932100,5600,5600,5600,5600,0
20231106,210000,15731932100,5600,5600,5600,5600,0
20231106,205900,15731932100,5600,5600,5600,5600,0
20231106,205800,15731932100,5600,5600,5600,5600,0
20231106,205700,15731932100,5600,5600,5600,5600,0
20231106,205600,15731932100,5600,5600,5600,5600,0
20231106,205500,15731932100,5600,5600,5600,5600,0
20231106,205400,15731932100,5600,5600,5600,5600,0
20231106,205300,15731932100,5600,5600,5600,5600,0
20231106,205200,15731932100,5600,5600,5600,5600,0
20231106,205100,15731932100,5600,5600,5600,5600,0
20231106,205000,15731932100,5600,5600,5600,5600,0
20231106,204900,15731932100,5600,5600,5600,5600,0
20231106,204800,15731932100,5600,5600,5600,5600,0
20231106,204700,15731932100,5600,5600,5600,5600,0
20231106,204600,15731932100,5600,5600,5600,5600,0
20231106,204500,15731932100,5600,5600,5600,5600,0
20231106,204400,15731932100,5600,5600,5600,5600,0
20231106,204300,15731932100,5600,5600,5600,5600,39242
20231106,204200,15731932100,5600,5600,5600,5600,0
20231106,204100,15731932100,5600,5600,5600,5600,0
20231106,204000,15731932100,5600,5600,5600,5600,0
20231106,203900,15731932100,5600,5600,5600,5600,0
20231106,203800,15731932100,5600,5600,5600,5600,0
20231106,203700,15731932100,5600,5600,5600,5600,0
20231106,203600,15731932100,5600,5600,5600,5600,0
20231106,203500,15731932100,5600,5600,5600,5600,0
20231106,203400,15731932100,5600,5600,5600,5600,0
20231106,203300,15731932100,5600,5600,5600,5600,0
20231106,203200,15731932100,5600,5600,5600,5600,0
20231106,203100,15731932100,5600,5600,5600,5600,0
20231106,203000,15731932100,5600,5600,5600,5600,0
20231106,202900,15731932100,5600,5600,5600,5600,0
20231106,202800,15731932100,5600,5600,5600,5600,0
20231106,202700,15731932100,5600,5600,5600,5600,0
20231106,202600,15731932100,5600,5600,5600,5600,0
20231106,202500,15731932100,5600,5600,5600,5600,0
20231106,202400,15731932100,5600,5600,5600,5600,0
20231106,202300,15731932100,5600,5600,5600,5600,0
20231106,202200,15731932100,5600,5600,5600,5600,0
20231106,202100,15731932100,5600,5600,5600,5600,0
20231106,202000,15731932100,5600,5600,5600,5600,0
20231106,201900,15731932100,5600,5600,5600,5600,0
20231106,201800,15731932100,5600,5600,5600,5600,0
20231106,201700,15731932100,5600,5600,5600,5600,0
20231106,201600,15731932100,5600,5600,5600,5600,0
20231106,201500,15731932100,5600,5600,5600,5600,0
20231106,201400,15731932100,5600,5600,5600,5600,0
20231106,201300,15731932100,5600,5600,5600,5600,39242
20231106,201200,15731932100,5600,5600,5600,5600,0
20231106,201100,15731932100,5600,5600,5600,5600,0
20231106,201000,15731932100,5600,5600,5600,5600,0
20231106,200900,15731932100,5600,5600,5600,5600,0
20231106,200800,15731932100,5600,5600,5600,5600,0
20231106,200700,15731932100,5600,5600,5600,5600,0
20231106,200600,15731932100,5600,5600,5600,5600,0
20231106,200500,15731932100,5600,5600,5600,5600,0
20231106,200400,15731932100,5600,5600,5600,5600,0
20231106,200300,15731932100,5600,5600,5600,5600,0
20231106,200200,15731932100,5600,5600,5600,5600,0
20231106,200100,15731932100,5600,5600,5600,5600,0
20231106,200000,15731932100,5600,5600,5600,5600,0
20231106,195900,15731932100,5600,5600,5600,5600,0
20231106,195800,15731932100,5600,5600,5600,5600,0
20231106,195700,15731932100,5600,5600,5600,5600,0
20231106,195600,15731932100,5600,5600,5600,5600,0
20231106,195500,15731932100,5600,5600,5600,5600,0
20231106,195400,15731932100,5600,5600,5600,5600,0
20231106,195300,15731932100,5600,5600,5600,5600,0
20231106,195200,15731932100,5600,5600,5600,5600,0
20231106,195100,15731932100,5600,5600,5600,5600,0
20231106,195000,15731932100,5600,5600,5600,5600,0
20231106,194900,15731932100,5600,5600,5600,5600,0
20231106,194800,15731932100,5600,5600,5600,5600,0
20231106,194700,15731932100,5600,5600,5600,5600,0
20231106,194600,15731932100,5600,5600,5600,5600,0
20231106,194500,15731932100,5600,5600,5600,5600,0
20231106,194400,15731932100,5600,5600,5600,5600,0
20231106,194300,15731932100,5600,5600,5600,5600,39242
20231106,194200,15731932100,5600,5600,5600,5600,0
20231106,194100,15731932100,5600,5600,5600,5600,0
20231106,194000,15731932100,5600,5600,5600,5600,0
20231106,193900,15731932100,5600,5600,5600,5600,0
20231106,193800,15731932100,5600,5600,5600,5600,0
20231106,193700,15731932100,5600,5600,5600,5600,0
20231106,193600,15731932100,5600,5600,5600,5600,0
20231106,193500,15731932100,5600,5600,5600,5600,0
20231106,193400,15731932100,5600,5600,5600,5600,0
20231106,193300,15731932100,5600,5600,5600,5600,0
20231106,193200,15731932100,5600,5600,5600,5600,0
20231106,193100,15731932100,5600,5600,5600,5600,0
20231106,193000,15731932100,5600,5600,5600,5600,0
20231106,192900,15731932100,5600,5600,5600,5600,0
20231106,192800,15731932100,5600,5600,5600,5600,0
20231106,192700,15731932100,5600,5600,5600,5600,0
20231106,192600,15731932100,5600,5600,5600,5600,0
20231106,192500,15731932100,5600,5600,5600,5600,0
20231106,192400,15731932100,5600,5600,5600,5600,0
20231106,192300,15731932100,5600,5600,5600,5600,0
20231106,192200,15731932100,5600,5600,5600,5600,0
20231106,192100,15731932100,5600,5600,5600,5600,0
20231106,192000,15731932100,5600,5600,5600,5600,0
20231106,191900,15731932100,5600,5600,5600,5600,0
20231106,191800,15731932100,5600,5600,5600,5600,0
20231106,191700,15731932100,5600,5600,5600,5600,0
20231106,191600,15731932100,5600,5600,5600,5600,0
20231106,191500,15731932100,5600,5600,5600,5600,0
20231106,191400,15731932100,5600,5600,5600,5600,0
20231106,191300,15731932100,5600,5600,5600,5600,39242
20231106,191200,15731932100,5600,5600,5600,5600,0
20231106,191100,15731932100,5600,5600,5600,5600,0
20231106,191000,15731932100,5600,5600,5600,5600,0
20231106,190900,15731932100,5600,5600,5600,5600,0
20231106,190800,15731932100,5600,5600,5600,5600,0
20231106,190700,15731932100,5600,5600,5600,5600,0
20231106,190600,15731932100,5600,5600,5600,5600,0
20231106,190500,15731932100,5600,5600,5600,5600,0
20231106,190400,15731932100,5600,5600,5600,5600,0
20231106,190300,15731932100,5600,5600,5600,5600,0
20231106,190200,15731932100,5600,5600,5600,5600,0
20231106,190100,15731932100,5600,5600,5600,5600,0
20231106,190000,15731932100,5600,5600,5600,5600,0
20231106,185900,15731932100,5600,5600,5600,5600,0
20231106,185800,15731932100,5600,5600,5600,5600,0
20231106,185700,15731932100,5600,5600,5600,5600,0
20231106,185600,15731932100,5600,5600,5600,5600,0
20231106,185500,15731932100,5600,5600,5600,5600,0
20231106,185400,15731932100,5600,5600,5600,5600,0
20231106,185300,15731932100,5600,5600,5600,5600,0
20231106,185200,15731932100,5600,5600,5600,5600,0
20231106,185100,15731932100,5600,5600,5600,5600,0
20231106,185000,15731932100,5600,5600,5600,5600,0
20231106,184900,15731932100,5600,5600,5600,5600,0
20231106,184800,15731932100,5600,5600,5600,5600,0
20231106,184700,15731932100,5600,5600,5600,5600,0
20231106,184600,15731932100,5600,5600,5600,5600,0
20231106,184500,15731932100,5600,5600,5600,5600,0
20231106,184400,15731932100,5600,5600,5600,5600,0
20231106,184300,15731932100,5600,5600,5600,5600,39242
20231106,184200,15731932100,5600,5600,5600,5600,0
20231106,184100,15731932100,5600,5600,5600,5600,0
20231106,184000,15731932100,5600,5600,5600,5600,0
20231106,183900,15731932100,5600,5600,5600,5600,0
20231106,183800,15731932100,5600,5600,5600,5600,0
20231106,183700,15731932100,5600,5600,5600,5600,0
20231106,183600,15731932100,5600,5600,5600,5600,0
20231106,183500,15731932100,5600,5600,5600,5600,0
20231106,183400,15731932100,5600,5600,5600,5600,0
20231106,183300,15731932100,5600,5600,5600,5600,0
20231106,183200,15731932100,5600,5600,5600,5600,0
20231106,183100,15731932100,5600,5600,5600,5600,0
20231106,183000,15731932100,5600,5600,5600,5600,0
20231106,182900,15731932100,5600,5600,5600,5600,0
20231106,182800,15731932100,5600,5600,5600,5600,0
20231106,182700,15731932100,5600,5600,5600,5600,0
20231106,182600,15731932100,5600,5600,5600,5600,0
20231106,182500,15731932100,5600,5600,5600,5600,0
20231106,182400,15731932100,5600,5600,5600,5600,0
20231106,182300,15731932100,5600,5600,5600,5600,0
20231106,182200,15731932100,5600,5600,5600,5600,0
20231106,182100,15731932100,5600,5600,5600,5600,0
20231106,182000,15731932100,5600,5600,5600,5600,0
20231106,181900,15731932100,5600,5600,5600,5600,0
20231106,181800,15731932100,5600,5600,5600,5600,0
20231106,181700,15731932100,5600,5600,5600,5600,0
20231106,181600,15731932100,5600,5600,5600,5600,0
20231106,181500,15731932100,5600,5600,5600,5600,0
20231106,181400,15731932100,5600,5600,5600,5600,0
20231106,181300,15731932100,5600,5600,5600,5600,39242
20231106,181200,15731932100,5600,5600,5600,5600,0
20231106,181100,15731932100,5600,5600,5600,5600,0
20231106,181000,15731932100,5600,5600,5600,5600,0
20231106,180900,15731932100,5600,5600,5600,5600,0
20231106,180800,15731932100,5600,5600,5600,5600,0
20231106,180700,15731932100,5600,5600,5600,5600,0
20231106,180600,15731932100,5600,5600,5600,5600,0
20231106,180500,15731932100,5600,5600,5600,5600,0
20231106,180400,15731932100,5600,5600,5600,5600,0
20231106,180300,15731932100,5600,5600,5600,5600,0
20231106,180200,15731932100,5600,5600,5600,5600,0
20231106,180100,15731932100,5600,5600,5600,5600,0
20231106,180000,15731932100,5600,5600,5600,5600,0
20231106,175900,15731932100,5600,5600,5600,5600,0
20231106,175800,15731932100,5600,5600,5600,5600,0
20231106,175700,15731932100,5600,5600,5600,5600,0
20231106,175600,15731932100,5600,5600,5600,5600,0
20231106,175500,15731932100,5600,5600,5600,5600,0
20231106,175400,15731932100,5600,5600,5600,5600,0
20231106,175300,15731932100,5600,5600,5600,5600,0
20231106,175200,15731932100,5600,5600,5600,5600,0
20231106,175100,15731932100,5600,5600,5600,5600,0
20231106,175000,15731932100,5600,5600,5600,5600,0
20231106,174900,15731932100,5600,5600,5600,5600,0
20231106,174800,15731932100,5600,5600,5600,5600,0
20231106,174700,15731932100,5600,5600,5600,5600,0
20231106,174600,15731932100,5600,5600,5600,5600,0
20231106,174500,15731932100,5600,5600,5600,5600,0
20231106,174400,15731932100,5600,5600,5600,5600,0
20231106,174300,15731932100,5600,5600,5600,5600,39242
20231106,174200,15731932100,5600,5600,5600,5600,0
20231106,174100,15731932100,5600,5600,5600,5600,0
20231106,174000,15731932100,5600,5600,5600,5600,0
20231106,173900,15731932100,5600,5600,5600,5600,0
20231106,173800,15731932100,5600,5600,5600,5600,0
20231106,173700,15731932100,5600,5600,5600,5600,0
20231106,173600,15731932100,5600,5600,5600,5600,0
20231106,173500,15731932100,5600,5600,5600,5600,0
20231106,173400,15731932100,5600,5600,5600,5600,0
20231106,173300,15731932100,5600,5600,5600,5600,0
20231106,173200,15731932100,5600,5600,5600,5600,0
20231106,173100,15731932100,5600,5600,5600,5600,0
20231106,173000,15731932100,5600,5600,5600,5600,0
20231106,172900,15731932100,5600,5600,5600,5600,0
20231106,172800,15731932100,5600,5600,5600,5600,0
20231106,172700,15731932100,5600,5600,5600,5600,0
20231106,172600,15731932100,5600,5600,5600,5600,0
20231106,172500,15731932100,5600,5600,5600,5600,0
20231106,172400,15731932100,5600,5600,5600,5600,0
20231106,172300,15731932100,5600,5600,5600,5600,0
20231106,172200,15731932100,5600,5600,5600,5600,0
20231106,172100,15731932100,5600,5600,5600,5600,0
20231106,172000,15731932100,5600,5600,5600,5600,0
20231106,171900,15731932100,5600,5600,5600,5600,0
20231106,171800,15731932100,5600,5600,5600,5600,0
20231106,171700,15731932100,5600,5600,5600,5600,0
20231106,171600,15731932100,5600,5600,5600,5600,0
20231106,171500,15731932100,5600,5600,5600,5600,0
20231106,171400,15731932100,5600,5600,5600,5600,0
20231106,171300,15731932100,5600,5600,5600,5600,39242
20231106,171200,15731932100,5600,5600,5600,5600,0
20231106,171100,15731932100,5600,5600,5600,5600,0
20231106,171000,15731932100,5600,5600,5600,5600,0
20231106,170900,15731932100,5600,5600,5600,5600,0
20231106,170800,15731932100,5600,5600,5600,5600,0
20231106,170700,15731932100,5600,5600,5600,5600,0
20231106,170600,15731932100,5600,5600,5600,5600,0
20231106,170500,15731932100,5600,5600,5600,5600,0
20231106,170400,15731932100,5600,5600,5600,5600,0
20231106,170300,15731932100,5600,5600,5600,5600,0
20231106,170200,15731932100,5600,5600,5600,5600,0
20231106,170100,15731932100,5600,5600,5600,5600,0
20231106,170000,15731932100,5600,5600,5600,5600,0
20231106,165900,15731932100,5600,5600,5600,5600,0
20231106,165800,15731932100,5600,5600,5600,5600,0
20231106,165700,15731932100,5600,5600,5600,5600,0
20231106,165600,15731932100,5600,5600,5600,5600,0
20231106,165500,15731932100,5600,5600,5600,5600,0
20231106,165400,15731932100,5600,5600,5600,5600,0
20231106,165300,15731932100,5600,5600,5600,5600,0
20231106,165200,15731932100,5600,5600,5600,5600,0
20231106,165100,15731932100,5600,5600,5600,5600,0
20231106,165000,15731932100,5600,5600,5600,5600,0
20231106,164900,15731932100,5600,5600,5600,5600,0
20231106,164800,15731932100,5600,5600,5600,5600,0
20231106,164700,15731932100,5600,5600,5600,5600,0
20231106,164600,15731932100,5600,5600,5600,5600,0
20231106,164500,15731932100,5600,5600,5600,5600,0
20231106,164400,15731932100,5600,5600,5600,5600,0
20231106,164300,15731932100,5600,5600,5600,5600,39242
20231106,164200,15731932100,5600,5600,5600,5600,0
20231106,164100,15731932100,5600,5600,5600,5600,0
20231106,164000,15731932100,5600,5600,5600,5600,0
20231106,163900,15731932100,5600,5600,5600,5600,0
20231106,163800,15731932100,5600,5600,5600,5600,0
20231106,163700,15731932100,5600,5600,5600,5600,0
20231106,163600,15731932100,5600,5600,5600,5600,0
20231106,163500,15731932100,5600,5600,5600,5600,0
20231106,163400,15731932100,5600,5600,5600,5600,0
20231106,163300,15731932100,5600,5600,5600,5600,0
20231106,163200,15731932100,5600,5600,5600,5600,0
20231106,163100,15731932100,5600,5600,5600,5600,0
20231106,163000,15731932100,5600,5600,5600,5600,0
20231106,162900,15731932100,5600,5600,5600,5600,0
20231106,162800,15731932100,5600,5600,5600,5600,0
20231106,162700,15731932100,5600,5600,5600,5600,0
20231106,162600,15731932100,5600,5600,5600,5600,0
20231106,162500,15731932100,5600,5600,5600,5600,0
20231106,162400,15731932100,5600,5600,5600,5600,0
20231106,162300,15731932100,5600,5600,5600,5600,0
20231106,162200,15731932100,5600,5600,5600,5600,0
20231106,162100,15731932100,5600,5600,5600,5600,0
20231106,162000,15731932100,5600,5600,5600,5600,0
20231106,161900,15731932100,5600,5600,5600,5600,0
20231106,161800,15731932100,5600,5600,5600,5600,0
20231106,161700,15731932100,5600,5600,5600,5600,0
20231106,161600,15731932100,5600,5600,5600,5600,0
20231106,161500,15731932100,5600,5600,5600,5600,0
20231106,161400,15731932100,5600,5600,5600,5600,0
20231106,161300,15731932100,5600,5600,5600,5600,39242
20231106,161200,15731932100,5600,5600,5600,5600,0
20231106,161100,15731932100,5600,5600,5600,5600,0
20231106,161000,15731932100,5600,5600,5600,5600,0
20231106,160900,15731932100,5600,5600,5600,5600,0
20231106,160800,15731932100,5600,5600,5600,5600,0
20231106,160700,15731932100,5600,5600,5600,5600,0
20231106,160600,15731932100,5600,5600,5600,5600,0
20231106,160500,15731932100,5600,5600,5600,5600,0
20231106,160400,15731932100,5600,5600,5600,5600,0
20231106,160300,15731932100,5600,5600,5600,5600,0
20231106,160200,15731932100,5600,5600,5600,5600,0
20231106,160100,15731932100,5600,5600,5600,5600,0
20231106,160000,15731932100,5600,5600,5600,5600,0
20231106,155900,15731932100,5600,5600,5600,5600,0
20231106,155800,15731932100,5600,5600,5600,5600,0
20231106,155700,15731932100,5600,5600,5600,5600,0
20231106,155600,15731932100,5600,5600,5600,5600,0
20231106,155500,15731932100,5600,5600,5600,5600,0
20231106,155400,15731932100,5600,5600,5600,5600,0
20231106,155300,15731932100,5600,5600,5600,5600,0
20231106,155200,15731932100,5600,5600,5600,5600,0
20231106,155100,15731932100,5600,5600,5600,5600,0
20231106,155000,15731932100,5600,5600,5600,5600,0
20231106,154900,15731932100,5600,5600,5600,5600,0
20231106,154800,15731932100,5600,5600,5600,5600,0
20231106,154700,15731932100,5600,5600,5600,5600,0
20231106,154600,15731932100,5600,5600,5600,5600,0
20231106,154500,15731932100,5600,5600,5600,5600,0
20231106,154400,15731932100,5600,5600,5600,5600,0
20231106,154300,15731932100,5600,5600,5600,5600,39242
20231106,154200,15731932100,5600,5600,5600,5600,0
20231106,154100,15731932100,5600,5600,5600,5600,0
20231106,154000,15731932100,5600,5600,5600,5600,0
20231106,153900,15731932100,5600,5600,5600,5600,0
20231106,153800,15731932100,5600,5600,5600,5600,0
20231106,153700,15731932100,5600,5600,5600,5600,0
20231106,153600,15731932100,5600,5600,5600,5600,0
20231106,153500,15731932100,5600,5600,5600,5600,0
20231106,153400,15731932100,5600,5600,5600,5600,0
20231106,153300,15731932100,5600,5600,5600,5600,0
20231106,153200,15731932100,5600,5600,5600,5600,0
20231106,153100,15731932100,5600,5600,5600,5600,0
20231106,153000,15731932100,5600,5600,5600,5600,39242
20231106,152900,15512176900,5600,5600,5600,5600,0
20231106,152800,15512176900,5600,5600,5600,5600,0
20231106,152700,15512176900,5600,5600,5600,5600,0
20231106,152600,15512176900,5600,5600,5600,5600,0
20231106,152500,15512176900,5600,5600,5600,5600,0
20231106,152400,15512176900,5600,5600,5600,5600,0
20231106,152300,15512176900,5600,5600,5600,5600,0
20231106,152200,15512176900,5600,5600,5600,5600,0
20231106,152100,15512176900,5600,5600,5600,5600,0
20231106,152000,15512176900,5600,5600,5600,5600,0
20231106,151900,15512176900,5600,5580,5610,5580,3400
20231106,151800,15493159940,5590,5610,5620,5590,13862
20231106,151700,15415492210,5610,5610,5610,5610,4966
20231106,151600,15387632950,5610,5610,5620,5600,5391
20231106,151500,15357417190,5610,5610,5610,5610,2472
20231106,151400,15343549270,5610,5610,5620,5610,2126
20231106,151300,15331622110,5610,5610,5620,5610,4007
20231106,151200,15309135790,5610,5610,5620,5610,2962
20231106,151100,15292518350,5620,5610,5620,5610,624
20231106,151000,15289014550,5610,5610,5620,5610,1015
20231106,150900,15283317810,5610,5610,5620,5610,2135
20231106,150800,15271325940,5610,5610,5620,5610,435
20231106,150700,15268884790,5610,5610,5610,5610,244
20231106,150600,15267515950,5620,5620,5620,5610,3301
20231106,150500,15248981660,5620,5620,5620,5620,4053
20231106,150400,15226203800,5610,5610,5610,5600,7563
20231106,150300,15183804300,5600,5610,5610,5600,1175
20231106,150200,15177222440,5610,5610,5610,5600,2283
20231106,150100,15164416060,5610,5600,5610,5600,1498
20231106,150000,15156024740,5600,5590,5600,5580,1304
20231106,145900,15148723870,5600,5580,5600,5570,3258
20231106,145800,15130538840,5580,5590,5600,5580,3484
20231106,145700,15111087630,5580,5600,5610,5580,3991
20231106,145600,15088761730,5610,5600,5610,5600,115
20231106,145500,15088116630,5600,5610,5610,5590,13638
20231106,145400,15011714940,5610,5610,5610,5610,146
20231106,145300,15010895880,5610,5600,5620,5600,1631
20231106,145200,15001747560,5610,5610,5610,5600,539
20231106,145100,14998726970,5610,5620,5620,5600,843
20231106,145000,14993998740,5620,5600,5620,5600,2834
20231106,144900,14978118610,5600,5610,5620,5600,167
20231106,144800,14977181830,5600,5610,5610,5600,556
20231106,144700,14974063970,5610,5620,5620,5610,180
20231106,144600,14973053820,5610,5620,5620,5610,135
20231106,144500,14972296390,5620,5610,5620,5610,315
20231106,144400,14970529010,5620,5610,5620,5610,120
20231106,144300,14969855610,5620,5610,5620,5600,2064
20231106,144200,14958280890,5620,5630,5630,5600,3995
20231106,144100,14935797320,5630,5630,5630,5600,10186
20231106,144000,14878680650,5630,5620,5640,5620,5002
20231106,143900,14850529240,5600,5640,5640,5600,11163
20231106,143800,14787789980,5640,5620,5640,5610,9461
20231106,143700,14734559590,5610,5610,5630,5600,15138
20231106,143600,14649689440,5620,5630,5630,5610,4115
20231106,143500,14626561370,5620,5620,5630,5610,3658
20231106,143400,14606016410,5610,5610,5620,5610,2907
20231106,143300,14589708040,5610,5620,5620,5600,4250
20231106,143200,14565877720,5600,5610,5620,5600,2251
20231106,143100,14553255420,5610,5610,5620,5610,920
20231106,143000,14548091800,5610,5610,5610,5610,5306
20231106,142900,14518325140,5610,5610,5610,5610,4111
20231106,142800,14495262430,5610,5590,5610,5590,3586
20231106,142700,14475166950,5600,5600,5600,5600,3964
20231106,142600,14452968550,5590,5590,5610,5570,2178
20231106,142500,14440797020,5570,5600,5600,5570,5395
20231106,142400,14410656580,5610,5600,5610,5600,1445
20231106,142300,14402560510,5600,5610,5630,5600,5456
20231106,142200,14371911970,5600,5600,5620,5600,1161
20231106,142100,14365400730,5600,5600,5610,5600,101
20231106,142000,14364834560,5600,5600,5620,5600,2888
20231106,141900,14348631570,5600,5580,5610,5580,3169
20231106,141800,14330887190,5590,5590,5590,5590,2756
20231106,141700,14315481150,5590,5590,5590,5570,1677
20231106,141600,14306111000,5580,5590,5590,5580,495
20231106,141500,14303348500,5590,5580,5590,5580,1651
20231106,141400,14294134760,5580,5600,5600,5570,4972
20231106,141300,14266355490,5590,5590,5590,5570,1330
20231106,141200,14258929450,5600,5570,5600,5570,3151
20231106,141100,14241312320,5570,5560,5580,5560,1465
20231106,141000,14233143090,5580,5560,5580,5560,1880
20231106,140900,14222680090,5560,5550,5560,5540,1013
20231106,140800,14217056040,5550,5540,5550,5540,1459
20231106,140700,14208963330,5540,5540,5550,5540,3391
20231106,140600,14190173970,5540,5540,5550,5540,528
20231106,140500,14187246850,5540,5540,5560,5540,298
20231106,140400,14185595850,5540,5540,5550,5540,2041
20231106,140300,14174275170,5540,5550,5550,5540,1734
20231106,140200,14164662460,5560,5550,5560,5550,866
20231106,140100,14159851160,5560,5560,5560,5550,4882
20231106,140000,14132754140,5560,5560,5570,5560,1126
20231106,135900,14126488690,5550,5550,5550,5550,426
20231106,135800,14124124390,5550,5560,5570,5550,2389
20231106,135700,14110842960,5560,5570,5570,5560,802
20231106,135600,14106382820,5570,5560,5570,5560,1536
20231106,135500,14097836570,5560,5560,5560,5550,1816
20231106,135400,14087739740,5560,5560,5560,5550,157
20231106,135300,14086867920,5560,5550,5560,5550,1245
20231106,135200,14079957940,5550,5540,5550,5530,2455
20231106,135100,14066361070,5530,5540,5550,5530,2406
20231106,135000,14053048090,5540,5540,5540,5540,1434
20231106,134900,14045103730,5540,5540,5550,5540,3206
20231106,134800,14027336730,5540,5540,5550,5530,11592
20231106,134700,13963212250,5540,5540,5540,5530,2579
20231106,134600,13948942040,5540,5540,5540,5540,11650
20231106,134500,13884401040,5540,5550,5550,5540,1119
20231106,134400,13878200070,5540,5550,5550,5540,2567
20231106,134300,13863956910,5540,5560,5560,5540,1930
20231106,134200,13853244940,5550,5540,5560,5540,2545
20231106,134100,13839128790,5540,5540,5560,5540,468
20231106,134000,13836534070,5530,5570,5570,5530,912
20231106,133900,13831484250,5540,5550,5570,5540,11789
20231106,133800,13766156430,5550,5550,5570,5550,3702
20231106,133700,13745609080,5550,5560,5570,5550,862
20231106,133600,13740818780,5560,5560,5570,5550,3228
20231106,133500,13722870010,5560,5560,5560,5550,1517
20231106,133400,13714436050,5560,5560,5560,5550,1757
20231106,133300,13704674370,5560,5550,5560,5550,1199
20231106,133200,13698008260,5550,5570,5570,5550,6229
20231106,133100,13663371130,5570,5580,5580,5570,327
20231106,133000,13661549450,5570,5570,5570,5570,684
20231106,132900,13657739570,5560,5570,5570,5560,3458
20231106,132800,13638496650,5560,5560,5570,5560,287
20231106,132700,13636898230,5560,5560,5570,5560,4281
20231106,132600,13613095750,5550,5550,5560,5550,1673
20231106,132500,13603810590,5550,5560,5560,5550,343
20231106,132400,13601905140,5550,5560,5560,5550,8449
20231106,132300,13554983140,5580,5560,5580,5550,2173
20231106,132200,13542896660,5560,5560,5560,5560,733
20231106,132100,13538821180,5570,5590,5590,5570,1049
20231106,132000,13532975250,5580,5590,5590,5580,617
20231106,131900,13529532210,5590,5580,5590,5580,3594
20231106,131800,13509465250,5590,5580,5590,5580,386
20231106,131700,13507310090,5590,5590,5590,5580,130
20231106,131600,13506583590,5590,5590,5590,5590,675
20231106,131500,13502810340,5590,5590,5590,5580,118
20231106,131400,13502151570,5580,5590,5600,5580,1491
20231106,131300,13493818290,5590,5590,5600,5590,756
20231106,131200,13489589740,5590,5590,5600,5590,7573
20231106,131100,13447210120,5590,5570,5590,5570,4998
20231106,131000,13419323070,5570,5560,5570,5560,2536
20231106,130900,13405205650,5570,5570,5570,5560,304
20231106,130800,13403515360,5550,5560,5570,5550,1655
20231106,130700,13394324840,5560,5550,5570,5550,1735
20231106,130600,13384693980,5550,5550,5560,5550,3858
20231106,130500,13363246580,5550,5550,5560,5540,2513
20231106,130400,13349303400,5560,5530,5570,5530,1158
20231106,130300,13342879450,5530,5540,5550,5530,7970
20231106,130200,13298740870,5540,5540,5550,5530,10477
20231106,130100,13240715970,5540,5550,5570,5540,7070
20231106,130000,13201481870,5560,5560,5560,5550,2582
20231106,125900,13187132440,5550,5560,5560,5550,984
20231106,125800,13181667220,5560,5560,5570,5560,2202
20231106,125700,13169419050,5560,5560,5570,5560,6236
20231106,125600,13134735880,5560,5570,5570,5560,2425
20231106,125500,13121249020,5560,5570,5570,5560,3913
20231106,125400,13099458610,5580,5580,5580,5570,1933
20231106,125300,13088690330,5580,5570,5580,5570,1077
20231106,125200,13082690620,5580,5580,5580,5580,600
20231106,125100,13079342620,5580,5580,5590,5580,500
20231106,125000,13076551340,5580,5580,5590,5570,4993
20231106,124900,13048690430,5580,5590,5590,5580,464
20231106,124800,13046098820,5590,5590,5590,5580,459
20231106,124700,13043534130,5590,5600,5600,5580,4641
20231106,124600,13017568800,5600,5580,5600,5580,4890
20231106,124500,12990248460,5580,5580,5590,5570,971
20231106,124400,12984831630,5590,5580,5590,5580,2066
20231106,124300,12973302340,5580,5580,5580,5570,701
20231106,124200,12969391070,5570,5570,5570,5560,2318
20231106,124100,12956482020,5580,5580,5580,5570,3303
20231106,124000,12938076750,5580,5570,5580,5560,5840
20231106,123900,12905547660,5580,5570,5580,5560,709
20231106,123800,12901599150,5570,5560,5580,5560,2711
20231106,123700,12886500930,5580,5560,5580,5550,1260
20231106,123600,12879489430,5550,5550,5550,5540,706
20231106,123500,12875577080,5540,5550,5560,5540,5734
20231106,123400,12843794210,5550,5560,5560,5540,6203
20231106,123300,12809372380,5550,5570,5570,5550,5873
20231106,123200,12776750070,5560,5560,5570,5560,1662
20231106,123100,12767496600,5570,5570,5570,5550,156
20231106,123000,12766629230,5570,5540,5570,5540,2981
20231106,122900,12750114130,5570,5560,5580,5540,12521
20231106,122800,12680551470,5560,5560,5570,5560,1421
20231106,122700,12672642970,5560,5560,5570,5540,5668
20231106,122600,12641170800,5570,5570,5580,5550,7048
20231106,122500,12601954670,5570,5550,5570,5540,2879
20231106,122400,12585956200,5550,5550,5580,5540,4990
20231106,122300,12558254180,5560,5540,5560,5530,5894
20231106,122200,12525611340,5530,5530,5550,5530,3715
20231106,122100,12505032880,5530,5530,5530,5510,6230
20231106,122000,12470637410,5520,5560,5580,5510,54241
20231106,121900,12170785450,5570,5570,5570,5530,57413
20231106,121800,11852180750,5580,5580,5590,5570,6768
20231106,121700,11814421500,5580,5580,5590,5580,3665
20231106,121600,11793970640,5590,5580,5600,5580,4165
20231106,121500,11770713580,5580,5630,5630,5580,24032
20231106,121400,11636231750,5630,5640,5640,5610,23146
20231106,121300,11506149720,5640,5650,5660,5640,2164
20231106,121200,11493931540,5650,5650,5650,5630,4873
20231106,121100,11466405090,5650,5650,5660,5630,12287
20231106,121000,11397057540,5630,5620,5650,5620,4970
20231106,120900,11369065020,5620,5630,5630,5620,5218
20231106,120800,11339736620,5630,5620,5630,5610,2412
20231106,120700,11326180940,5600,5640,5640,5590,31008
20231106,120600,11152210540,5640,5650,5660,5620,16436
20231106,120500,11059391010,5650,5620,5650,5600,16443
20231106,120400,10967056380,5620,5700,5700,5580,73512
20231106,120300,10553330070,5690,5740,5740,5680,45862
20231106,120200,10292008420,5740,5760,5770,5730,13644
20231106,120100,10213443160,5770,5750,5770,5750,18500
20231106,120000,10106839330,5750,5730,5770,5730,1497
20231106,115900,10098239000,5730,5760,5770,5730,7967
20231106,115800,10052495030,5760,5770,5770,5750,12793
20231106,115700,9978806660,5760,5790,5790,5760,6979
20231106,115600,9938541550,5780,5790,5790,5770,925
20231106,115500,9933187850,5790,5800,5800,5770,4323
20231106,115400,9908185640,5800,5810,5810,5790,5601
20231106,115300,9875680700,5810,5790,5810,5790,4933
20231106,115200,9847040890,5790,5790,5790,5790,2068
20231106,115100,9835067170,5790,5790,5800,5780,7105
20231106,115000,9793901620,5780,5800,5800,5780,2988
20231106,114900,9776594510,5800,5800,5820,5780,11714
20231106,114800,9708624610,5810,5780,5810,5770,14430
20231106,114700,9625036960,5780,5770,5790,5760,4682
20231106,114600,9597987270,5760,5750,5760,5750,2418
20231106,114500,9584081410,5750,5740,5750,5730,7889
20231106,114400,9538858640,5740,5770,5770,5740,12293
20231106,114300,9468163700,5770,5790,5790,5770,6998
20231106,114200,9427717230,5790,5770,5790,5760,10937
20231106,114100,9364578090,5770,5750,5780,5750,4012
20231106,114000,9341427340,5740,5750,5760,5730,4126
20231106,113900,9317703190,5760,5710,5760,5710,3942
20231106,113800,9295051440,5710,5720,5720,5710,2899
20231106,113700,9278474760,5720,5730,5740,5720,1357
20231106,113600,9270701480,5730,5730,5740,5730,613
20231106,113500,9267188750,5730,5730,5730,5720,2029
20231106,113400,9255564580,5720,5720,5720,5720,2230
20231106,113300,9242808980,5720,5720,5730,5720,3008
20231106,113200,9225602820,5730,5740,5740,5720,2406
20231106,113100,9211806870,5740,5760,5760,5720,19637
20231106,113000,9099089090,5750,5790,5790,5750,20868
20231106,112900,8978714680,5780,5750,5820,5750,60705
20231106,112800,8627501280,5750,5700,5750,5700,29615
20231106,112700,8457944710,5700,5700,5700,5690,9329
20231106,112600,8404774420,5710,5710,5720,5690,12658
20231106,112500,8332599840,5710,5710,5710,5700,2807
20231106,112400,8316571990,5710,5710,5720,5700,1205
20231106,112300,8309690630,5710,5710,5720,5710,2147
20231106,112200,8297430260,5710,5720,5720,5710,896
20231106,112100,8292313590,5720,5700,5720,5700,758
20231106,112000,8287984630,5690,5710,5710,5680,18555
20231106,111900,8182119950,5710,5710,5720,5700,6711
20231106,111800,8143741900,5720,5670,5720,5670,7961
20231106,111700,8098331350,5700,5700,5710,5650,18610
20231106,111600,7992772240,5700,5690,5700,5690,1694
20231106,111500,7983123170,5690,5690,5690,5680,3930
20231106,111400,7960763470,5700,5700,5700,5700,9139
20231106,111300,7908671170,5710,5710,5720,5700,17182
20231106,111200,7810660780,5710,5710,5720,5710,4432
20231106,111100,7785351550,5710,5700,5720,5700,11189
20231106,111000,7721462200,5700,5700,5700,5690,2994
20231106,110900,7704397900,5700,5700,5710,5700,4322
20231106,110800,7679752500,5700,5700,5720,5700,6883
20231106,110700,7640471330,5700,5710,5720,5700,4265
20231106,110600,7616105630,5710,5680,5710,5670,11981
20231106,110500,7547797640,5680,5660,5680,5660,3180
20231106,110400,7529776990,5660,5660,5670,5640,15024
20231106,110300,7444677760,5660,5640,5660,5630,8010
20231106,110200,7399522600,5640,5660,5660,5630,11309
20231106,110100,7335719430,5660,5650,5660,5650,2267
20231106,110000,7322908150,5650,5660,5670,5650,6883
20231106,105900,7284002670,5670,5660,5670,5660,3768
20231106,105800,7262674590,5660,5680,5680,5660,6090
20231106,105700,7228143250,5680,5690,5690,5680,4084
20231106,105600,7204944630,5690,5690,5690,5680,697
20231106,105500,7200978820,5680,5690,5700,5680,1175
20231106,105400,7194291780,5690,5700,5700,5670,2502
20231106,105300,7180051170,5700,5670,5700,5670,3558
20231106,105200,7159808900,5670,5680,5690,5660,9848
20231106,105100,7103924850,5690,5670,5690,5670,3611
20231106,105000,7083415070,5680,5680,5680,5670,205
20231106,104900,7082251560,5680,5660,5680,5660,605
20231106,104800,7078823030,5680,5680,5680,5660,2727
20231106,104700,7063357890,5690,5690,5690,5670,3029
20231106,104600,7046149430,5680,5690,5690,5680,6974
20231106,104500,7006500580,5690,5680,5690,5680,1031
20231106,104400,7000641210,5680,5680,5680,5670,314
20231106,104300,6998858690,5670,5670,5670,5660,1560
20231106,104200,6990028840,5660,5690,5690,5660,5711
20231106,104100,6957648740,5690,5680,5700,5680,1550
20231106,104000,6948823540,5690,5690,5690,5680,1197
20231106,103900,6942022830,5690,5690,5700,5690,672
20231106,103800,6938197040,5690,5670,5700,5670,4044
20231106,103700,6915227260,5670,5680,5680,5670,5741
20231106,103600,6882647850,5680,5690,5690,5680,564
20231106,103500,6879444320,5690,5690,5690,5680,1040
20231106,103400,6873536540,5680,5690,5690,5680,1746
20231106,103300,6863616960,5690,5690,5690,5690,4279
20231106,103200,6839269450,5700,5700,5700,5690,2797
20231106,103100,6823342050,5700,5720,5720,5700,2266
20231106,103000,6810413640,5710,5720,5740,5710,7199
20231106,102900,6769174410,5710,5700,5720,5690,1515
20231106,102800,6760529350,5700,5720,5730,5700,9371
20231106,102700,6706859450,5720,5690,5730,5690,8289
20231106,102600,6659517700,5700,5700,5710,5680,1956
20231106,102500,6648373620,5670,5700,5700,5660,5714
20231106,102400,6615937450,5690,5700,5700,5670,2103
20231106,102300,6603991760,5700,5690,5700,5670,2981
20231106,102200,6587058530,5680,5700,5700,5680,4422
20231106,102100,6561875860,5700,5710,5710,5700,5760
20231106,102000,6529008840,5710,5730,5740,5710,10956
20231106,101900,6466351370,5730,5710,5740,5690,16742
20231106,101800,6370507050,5690,5690,5710,5690,4454
20231106,101700,6345139560,5700,5700,5740,5690,31947
20231106,101600,6162429070,5690,5660,5690,5650,5868
20231106,101500,6129131710,5660,5630,5680,5630,6046
20231106,101400,6094947030,5640,5630,5640,5620,7206
20231106,101300,6054436870,5630,5620,5640,5620,5725
20231106,101200,6022239700,5620,5620,5630,5620,1309
20231106,101100,6014870180,5620,5630,5650,5620,1794
20231106,101000,6004778000,5620,5620,5630,5610,7226
20231106,100900,5964170950,5620,5620,5630,5610,4493
20231106,100800,5938924820,5620,5640,5650,5620,10590
20231106,100700,5879320470,5640,5650,5650,5640,2568
20231106,100600,5864836370,5650,5650,5650,5630,1934
20231106,100500,5853929480,5640,5670,5670,5640,4064
20231106,100400,5830974800,5650,5650,5680,5630,5396
20231106,100300,5800483280,5630,5620,5630,5620,16297
20231106,100200,5708797740,5620,5640,5650,5610,18242
20231106,100100,5606094300,5650,5670,5670,5640,11351
20231106,100000,5541900110,5670,5680,5690,5670,1520
20231106,095900,5533280220,5670,5670,5690,5670,3626
20231106,095800,5512715580,5680,5690,5690,5670,6866
20231106,095700,5473705980,5690,5690,5720,5690,3337
20231106,095600,5454685750,5690,5700,5710,5690,3780
20231106,095500,5433154180,5710,5700,5710,5700,2473
20231106,095400,5419050610,5700,5700,5710,5690,1190
20231106,095300,5412277530,5710,5700,5710,5690,5500
20231106,095200,5380936330,5700,5700,5710,5690,18858
20231106,095100,5273558640,5720,5700,5720,5700,4965
20231106,095000,5245168260,5690,5730,5730,5690,3554
20231106,094900,5224874720,5730,5690,5740,5680,18641
20231106,094800,5118251730,5690,5690,5690,5670,1659
20231106,094700,5108822800,5680,5670,5690,5670,1746
20231106,094600,5098905290,5680,5670,5680,5670,1253
20231106,094500,5091790670,5670,5670,5680,5660,7667
20231106,094400,5048290510,5680,5660,5680,5650,9445
20231106,094300,4994832960,5660,5680,5680,5660,6078
20231106,094200,4960383900,5680,5680,5690,5670,4798
20231106,094100,4933140970,5690,5670,5690,5660,3639
20231106,094000,4912530060,5670,5700,5710,5670,8684
20231106,093900,4863066080,5700,5700,5730,5700,3895
20231106,093800,4840840690,5700,5700,5720,5680,5387
20231106,093700,4810129650,5700,5670,5700,5670,6370
20231106,093600,4773918360,5680,5660,5680,5660,1283
20231106,093500,4766641500,5680,5670,5690,5650,19286
20231106,093400,4657330920,5670,5670,5690,5660,7054
20231106,093300,4617305740,5680,5700,5720,5670,12936
20231106,093200,4543685140,5710,5730,5730,5690,19055
20231106,093100,4434952270,5730,5710,5740,5710,7067
20231106,093000,4394521100,5720,5720,5790,5710,69172
20231106,092900,3996945050,5720,5670,5720,5670,4788
20231106,092800,3969629470,5670,5700,5710,5660,3821
20231106,092700,3947907400,5690,5680,5690,5650,7314
20231106,092600,3906435970,5680,5680,5690,5680,2593
20231106,092500,3891701750,5680,5710,5710,5670,11119
20231106,092400,3828461820,5710,5720,5720,5700,11900
20231106,092300,3760575900,5720,5700,5720,5690,7861
20231106,092200,3715768000,5700,5750,5750,5690,20816
20231106,092100,3596602780,5730,5700,5750,5690,20834
20231106,092000,3477340630,5700,5650,5720,5650,18836
20231106,091900,3370150000,5650,5700,5700,5650,18226
20231106,091800,3266774880,5690,5680,5700,5670,7424
20231106,091700,3224578830,5680,5680,5690,5660,7388
20231106,091600,3182628650,5680,5660,5680,5630,18204
20231106,091500,3079584630,5670,5660,5740,5640,45384
20231106,091400,2821967610,5660,5620,5660,5620,22871
20231106,091300,2693070470,5610,5610,5630,5600,18124
20231106,091200,2591328840,5610,5580,5620,5560,18761
20231106,091100,2486365690,5590,5600,5610,5560,15452
20231106,091000,2400053100,5610,5530,5620,5520,27751
20231106,090900,2245044270,5510,5500,5540,5480,12067
20231106,090800,2178559340,5480,5490,5500,5470,51950
20231106,090700,1893540160,5490,5570,5570,5480,84561
20231106,090600,1427085570,5560,5630,5630,5560,18814
20231106,090500,1321903340,5630,5570,5630,5560,17449
20231106,090400,1224167180,5560,5540,5570,5530,29324
20231106,090300,1061640980,5530,5620,5630,5520,45721
20231106,090200,807449650,5620,5650,5660,5600,43277
20231106,090100,564357450,5650,5690,5700,5640,28077
20231106,090000,405123730,5700,5780,5790,5680,70542