stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,211100,8247532770,5350,5350,5350,5350,13830
20231107,211000,8247532770,5350,5350,5350,5350,0
20231107,210900,8247532770,5350,5350,5350,5350,0
20231107,210800,8247532770,5350,5350,5350,5350,0
20231107,210700,8247532770,5350,5350,5350,5350,0
20231107,210600,8247532770,5350,5350,5350,5350,0
20231107,210500,8247532770,5350,5350,5350,5350,0
20231107,210400,8247532770,5350,5350,5350,5350,0
20231107,210300,8247532770,5350,5350,5350,5350,0
20231107,210200,8247532770,5350,5350,5350,5350,0
20231107,210100,8247532770,5350,5350,5350,5350,0
20231107,210000,8247532770,5350,5350,5350,5350,0
20231107,205900,8247532770,5350,5350,5350,5350,0
20231107,205800,8247532770,5350,5350,5350,5350,0
20231107,205700,8247532770,5350,5350,5350,5350,0
20231107,205600,8247532770,5350,5350,5350,5350,0
20231107,205500,8247532770,5350,5350,5350,5350,0
20231107,205400,8247532770,5350,5350,5350,5350,0
20231107,205300,8247532770,5350,5350,5350,5350,0
20231107,205200,8247532770,5350,5350,5350,5350,0
20231107,205100,8247532770,5350,5350,5350,5350,0
20231107,205000,8247532770,5350,5350,5350,5350,0
20231107,204900,8247532770,5350,5350,5350,5350,0
20231107,204800,8247532770,5350,5350,5350,5350,0
20231107,204700,8247532770,5350,5350,5350,5350,0
20231107,204600,8247532770,5350,5350,5350,5350,0
20231107,204500,8247532770,5350,5350,5350,5350,0
20231107,204400,8247532770,5350,5350,5350,5350,0
20231107,204300,8247532770,5350,5350,5350,5350,0
20231107,204200,8247532770,5350,5350,5350,5350,0
20231107,204100,8247532770,5350,5350,5350,5350,13830
20231107,204000,8247532770,5350,5350,5350,5350,0
20231107,203900,8247532770,5350,5350,5350,5350,0
20231107,203800,8247532770,5350,5350,5350,5350,0
20231107,203700,8247532770,5350,5350,5350,5350,0
20231107,203600,8247532770,5350,5350,5350,5350,0
20231107,203500,8247532770,5350,5350,5350,5350,0
20231107,203400,8247532770,5350,5350,5350,5350,0
20231107,203300,8247532770,5350,5350,5350,5350,0
20231107,203200,8247532770,5350,5350,5350,5350,0
20231107,203100,8247532770,5350,5350,5350,5350,0
20231107,203000,8247532770,5350,5350,5350,5350,0
20231107,202900,8247532770,5350,5350,5350,5350,0
20231107,202800,8247532770,5350,5350,5350,5350,0
20231107,202700,8247532770,5350,5350,5350,5350,0
20231107,202600,8247532770,5350,5350,5350,5350,0
20231107,202500,8247532770,5350,5350,5350,5350,0
20231107,202400,8247532770,5350,5350,5350,5350,0
20231107,202300,8247532770,5350,5350,5350,5350,0
20231107,202200,8247532770,5350,5350,5350,5350,0
20231107,202100,8247532770,5350,5350,5350,5350,0
20231107,202000,8247532770,5350,5350,5350,5350,0
20231107,201900,8247532770,5350,5350,5350,5350,0
20231107,201800,8247532770,5350,5350,5350,5350,0
20231107,201700,8247532770,5350,5350,5350,5350,0
20231107,201600,8247532770,5350,5350,5350,5350,0
20231107,201500,8247532770,5350,5350,5350,5350,0
20231107,201400,8247532770,5350,5350,5350,5350,0
20231107,201300,8247532770,5350,5350,5350,5350,0
20231107,201200,8247532770,5350,5350,5350,5350,0
20231107,201100,8247532770,5350,5350,5350,5350,13830
20231107,201000,8247532770,5350,5350,5350,5350,0
20231107,200900,8247532770,5350,5350,5350,5350,0
20231107,200800,8247532770,5350,5350,5350,5350,0
20231107,200700,8247532770,5350,5350,5350,5350,0
20231107,200600,8247532770,5350,5350,5350,5350,0
20231107,200500,8247532770,5350,5350,5350,5350,0
20231107,200400,8247532770,5350,5350,5350,5350,0
20231107,200300,8247532770,5350,5350,5350,5350,0
20231107,200200,8247532770,5350,5350,5350,5350,0
20231107,200100,8247532770,5350,5350,5350,5350,0
20231107,200000,8247532770,5350,5350,5350,5350,0
20231107,195900,8247532770,5350,5350,5350,5350,0
20231107,195800,8247532770,5350,5350,5350,5350,0
20231107,195700,8247532770,5350,5350,5350,5350,0
20231107,195600,8247532770,5350,5350,5350,5350,0
20231107,195500,8247532770,5350,5350,5350,5350,0
20231107,195400,8247532770,5350,5350,5350,5350,0
20231107,195300,8247532770,5350,5350,5350,5350,0
20231107,195200,8247532770,5350,5350,5350,5350,0
20231107,195100,8247532770,5350,5350,5350,5350,0
20231107,195000,8247532770,5350,5350,5350,5350,0
20231107,194900,8247532770,5350,5350,5350,5350,0
20231107,194800,8247532770,5350,5350,5350,5350,0
20231107,194700,8247532770,5350,5350,5350,5350,0
20231107,194600,8247532770,5350,5350,5350,5350,0
20231107,194500,8247532770,5350,5350,5350,5350,0
20231107,194400,8247532770,5350,5350,5350,5350,0
20231107,194300,8247532770,5350,5350,5350,5350,0
20231107,194200,8247532770,5350,5350,5350,5350,0
20231107,194100,8247532770,5350,5350,5350,5350,13830
20231107,194000,8247532770,5350,5350,5350,5350,0
20231107,193900,8247532770,5350,5350,5350,5350,0
20231107,193800,8247532770,5350,5350,5350,5350,0
20231107,193700,8247532770,5350,5350,5350,5350,0
20231107,193600,8247532770,5350,5350,5350,5350,0
20231107,193500,8247532770,5350,5350,5350,5350,0
20231107,193400,8247532770,5350,5350,5350,5350,0
20231107,193300,8247532770,5350,5350,5350,5350,0
20231107,193200,8247532770,5350,5350,5350,5350,0
20231107,193100,8247532770,5350,5350,5350,5350,0
20231107,193000,8247532770,5350,5350,5350,5350,0
20231107,192900,8247532770,5350,5350,5350,5350,0
20231107,192800,8247532770,5350,5350,5350,5350,0
20231107,192700,8247532770,5350,5350,5350,5350,0
20231107,192600,8247532770,5350,5350,5350,5350,0
20231107,192500,8247532770,5350,5350,5350,5350,0
20231107,192400,8247532770,5350,5350,5350,5350,0
20231107,192300,8247532770,5350,5350,5350,5350,0
20231107,192200,8247532770,5350,5350,5350,5350,0
20231107,192100,8247532770,5350,5350,5350,5350,0
20231107,192000,8247532770,5350,5350,5350,5350,0
20231107,191900,8247532770,5350,5350,5350,5350,0
20231107,191800,8247532770,5350,5350,5350,5350,0
20231107,191700,8247532770,5350,5350,5350,5350,0
20231107,191600,8247532770,5350,5350,5350,5350,0
20231107,191500,8247532770,5350,5350,5350,5350,0
20231107,191400,8247532770,5350,5350,5350,5350,0
20231107,191300,8247532770,5350,5350,5350,5350,0
20231107,191200,8247532770,5350,5350,5350,5350,0
20231107,191100,8247532770,5350,5350,5350,5350,13830
20231107,191000,8247532770,5350,5350,5350,5350,0
20231107,190900,8247532770,5350,5350,5350,5350,0
20231107,190800,8247532770,5350,5350,5350,5350,0
20231107,190700,8247532770,5350,5350,5350,5350,0
20231107,190600,8247532770,5350,5350,5350,5350,0
20231107,190500,8247532770,5350,5350,5350,5350,0
20231107,190400,8247532770,5350,5350,5350,5350,0
20231107,190300,8247532770,5350,5350,5350,5350,0
20231107,190200,8247532770,5350,5350,5350,5350,0
20231107,190100,8247532770,5350,5350,5350,5350,0
20231107,190000,8247532770,5350,5350,5350,5350,0
20231107,185900,8247532770,5350,5350,5350,5350,0
20231107,185800,8247532770,5350,5350,5350,5350,0
20231107,185700,8247532770,5350,5350,5350,5350,0
20231107,185600,8247532770,5350,5350,5350,5350,0
20231107,185500,8247532770,5350,5350,5350,5350,0
20231107,185400,8247532770,5350,5350,5350,5350,0
20231107,185300,8247532770,5350,5350,5350,5350,0
20231107,185200,8247532770,5350,5350,5350,5350,0
20231107,185100,8247532770,5350,5350,5350,5350,0
20231107,185000,8247532770,5350,5350,5350,5350,0
20231107,184900,8247532770,5350,5350,5350,5350,0
20231107,184800,8247532770,5350,5350,5350,5350,0
20231107,184700,8247532770,5350,5350,5350,5350,0
20231107,184600,8247532770,5350,5350,5350,5350,0
20231107,184500,8247532770,5350,5350,5350,5350,0
20231107,184400,8247532770,5350,5350,5350,5350,0
20231107,184300,8247532770,5350,5350,5350,5350,0
20231107,184200,8247532770,5350,5350,5350,5350,0
20231107,184100,8247532770,5350,5350,5350,5350,13830
20231107,184000,8247532770,5350,5350,5350,5350,0
20231107,183900,8247532770,5350,5350,5350,5350,0
20231107,183800,8247532770,5350,5350,5350,5350,0
20231107,183700,8247532770,5350,5350,5350,5350,0
20231107,183600,8247532770,5350,5350,5350,5350,0
20231107,183500,8247532770,5350,5350,5350,5350,0
20231107,183400,8247532770,5350,5350,5350,5350,0
20231107,183300,8247532770,5350,5350,5350,5350,0
20231107,183200,8247532770,5350,5350,5350,5350,0
20231107,183100,8247532770,5350,5350,5350,5350,0
20231107,183000,8247532770,5350,5350,5350,5350,0
20231107,182900,8247532770,5350,5350,5350,5350,0
20231107,182800,8247532770,5350,5350,5350,5350,0
20231107,182700,8247532770,5350,5350,5350,5350,0
20231107,182600,8247532770,5350,5350,5350,5350,0
20231107,182500,8247532770,5350,5350,5350,5350,0
20231107,182400,8247532770,5350,5350,5350,5350,0
20231107,182300,8247532770,5350,5350,5350,5350,0
20231107,182200,8247532770,5350,5350,5350,5350,0
20231107,182100,8247532770,5350,5350,5350,5350,0
20231107,182000,8247532770,5350,5350,5350,5350,0
20231107,181900,8247532770,5350,5350,5350,5350,0
20231107,181800,8247532770,5350,5350,5350,5350,0
20231107,181700,8247532770,5350,5350,5350,5350,0
20231107,181600,8247532770,5350,5350,5350,5350,0
20231107,181500,8247532770,5350,5350,5350,5350,0
20231107,181400,8247532770,5350,5350,5350,5350,0
20231107,181300,8247532770,5350,5350,5350,5350,0
20231107,181200,8247532770,5350,5350,5350,5350,0
20231107,181100,8247532770,5350,5350,5350,5350,13830
20231107,181000,8247532770,5350,5350,5350,5350,0
20231107,180900,8247532770,5350,5350,5350,5350,0
20231107,180800,8247532770,5350,5350,5350,5350,0
20231107,180700,8247532770,5350,5350,5350,5350,0
20231107,180600,8247532770,5350,5350,5350,5350,0
20231107,180500,8247532770,5350,5350,5350,5350,0
20231107,180400,8247532770,5350,5350,5350,5350,0
20231107,180300,8247532770,5350,5350,5350,5350,0
20231107,180200,8247532770,5350,5350,5350,5350,0
20231107,180100,8247532770,5350,5350,5350,5350,0
20231107,180000,8247532770,5350,5350,5350,5350,0
20231107,175900,8247532770,5350,5350,5350,5350,0
20231107,175800,8247532770,5350,5350,5350,5350,0
20231107,175700,8247532770,5350,5350,5350,5350,0
20231107,175600,8247532770,5350,5350,5350,5350,0
20231107,175500,8247532770,5350,5350,5350,5350,0
20231107,175400,8247532770,5350,5350,5350,5350,0
20231107,175300,8247532770,5350,5350,5350,5350,0
20231107,175200,8247532770,5350,5350,5350,5350,0
20231107,175100,8247532770,5350,5350,5350,5350,0
20231107,175000,8247532770,5350,5350,5350,5350,0
20231107,174900,8247532770,5350,5350,5350,5350,0
20231107,174800,8247532770,5350,5350,5350,5350,0
20231107,174700,8247532770,5350,5350,5350,5350,0
20231107,174600,8247532770,5350,5350,5350,5350,0
20231107,174500,8247532770,5350,5350,5350,5350,0
20231107,174400,8247532770,5350,5350,5350,5350,0
20231107,174300,8247532770,5350,5350,5350,5350,0
20231107,174200,8247532770,5350,5350,5350,5350,0
20231107,174100,8247532770,5350,5350,5350,5350,13830
20231107,174000,8247532770,5350,5350,5350,5350,0
20231107,173900,8247532770,5350,5350,5350,5350,0
20231107,173800,8247532770,5350,5350,5350,5350,0
20231107,173700,8247532770,5350,5350,5350,5350,0
20231107,173600,8247532770,5350,5350,5350,5350,0
20231107,173500,8247532770,5350,5350,5350,5350,0
20231107,173400,8247532770,5350,5350,5350,5350,0
20231107,173300,8247532770,5350,5350,5350,5350,0
20231107,173200,8247532770,5350,5350,5350,5350,0
20231107,173100,8247532770,5350,5350,5350,5350,0
20231107,173000,8247532770,5350,5350,5350,5350,0
20231107,172900,8247532770,5350,5350,5350,5350,0
20231107,172800,8247532770,5350,5350,5350,5350,0
20231107,172700,8247532770,5350,5350,5350,5350,0
20231107,172600,8247532770,5350,5350,5350,5350,0
20231107,172500,8247532770,5350,5350,5350,5350,0
20231107,172400,8247532770,5350,5350,5350,5350,0
20231107,172300,8247532770,5350,5350,5350,5350,0
20231107,172200,8247532770,5350,5350,5350,5350,0
20231107,172100,8247532770,5350,5350,5350,5350,0
20231107,172000,8247532770,5350,5350,5350,5350,0
20231107,171900,8247532770,5350,5350,5350,5350,0
20231107,171800,8247532770,5350,5350,5350,5350,0
20231107,171700,8247532770,5350,5350,5350,5350,0
20231107,171600,8247532770,5350,5350,5350,5350,0
20231107,171500,8247532770,5350,5350,5350,5350,0
20231107,171400,8247532770,5350,5350,5350,5350,0
20231107,171300,8247532770,5350,5350,5350,5350,0
20231107,171200,8247532770,5350,5350,5350,5350,0
20231107,171100,8247532770,5350,5350,5350,5350,13830
20231107,171000,8247532770,5350,5350,5350,5350,0
20231107,170900,8247532770,5350,5350,5350,5350,0
20231107,170800,8247532770,5350,5350,5350,5350,0
20231107,170700,8247532770,5350,5350,5350,5350,0
20231107,170600,8247532770,5350,5350,5350,5350,0
20231107,170500,8247532770,5350,5350,5350,5350,0
20231107,170400,8247532770,5350,5350,5350,5350,0
20231107,170300,8247532770,5350,5350,5350,5350,0
20231107,170200,8247532770,5350,5350,5350,5350,0
20231107,170100,8247532770,5350,5350,5350,5350,0
20231107,170000,8247532770,5350,5350,5350,5350,0
20231107,165900,8247532770,5350,5350,5350,5350,0
20231107,165800,8247532770,5350,5350,5350,5350,0
20231107,165700,8247532770,5350,5350,5350,5350,0
20231107,165600,8247532770,5350,5350,5350,5350,0
20231107,165500,8247532770,5350,5350,5350,5350,0
20231107,165400,8247532770,5350,5350,5350,5350,0
20231107,165300,8247532770,5350,5350,5350,5350,0
20231107,165200,8247532770,5350,5350,5350,5350,0
20231107,165100,8247532770,5350,5350,5350,5350,0
20231107,165000,8247532770,5350,5350,5350,5350,0
20231107,164900,8247532770,5350,5350,5350,5350,0
20231107,164800,8247532770,5350,5350,5350,5350,0
20231107,164700,8247532770,5350,5350,5350,5350,0
20231107,164600,8247532770,5350,5350,5350,5350,0
20231107,164500,8247532770,5350,5350,5350,5350,0
20231107,164400,8247532770,5350,5350,5350,5350,0
20231107,164300,8247532770,5350,5350,5350,5350,0
20231107,164200,8247532770,5350,5350,5350,5350,0
20231107,164100,8247532770,5350,5350,5350,5350,13830
20231107,164000,8247532770,5350,5350,5350,5350,0
20231107,163900,8247532770,5350,5350,5350,5350,0
20231107,163800,8247532770,5350,5350,5350,5350,0
20231107,163700,8247532770,5350,5350,5350,5350,0
20231107,163600,8247532770,5350,5350,5350,5350,0
20231107,163500,8247532770,5350,5350,5350,5350,0
20231107,163400,8247532770,5350,5350,5350,5350,0
20231107,163300,8247532770,5350,5350,5350,5350,0
20231107,163200,8247532770,5350,5350,5350,5350,0
20231107,163100,8247532770,5350,5350,5350,5350,0
20231107,163000,8247532770,5350,5350,5350,5350,0
20231107,162900,8247532770,5350,5350,5350,5350,0
20231107,162800,8247532770,5350,5350,5350,5350,0
20231107,162700,8247532770,5350,5350,5350,5350,0
20231107,162600,8247532770,5350,5350,5350,5350,0
20231107,162500,8247532770,5350,5350,5350,5350,0
20231107,162400,8247532770,5350,5350,5350,5350,0
20231107,162300,8247532770,5350,5350,5350,5350,0
20231107,162200,8247532770,5350,5350,5350,5350,0
20231107,162100,8247532770,5350,5350,5350,5350,0
20231107,162000,8247532770,5350,5350,5350,5350,0
20231107,161900,8247532770,5350,5350,5350,5350,0
20231107,161800,8247532770,5350,5350,5350,5350,0
20231107,161700,8247532770,5350,5350,5350,5350,0
20231107,161600,8247532770,5350,5350,5350,5350,0
20231107,161500,8247532770,5350,5350,5350,5350,0
20231107,161400,8247532770,5350,5350,5350,5350,0
20231107,161300,8247532770,5350,5350,5350,5350,0
20231107,161200,8247532770,5350,5350,5350,5350,0
20231107,161100,8247532770,5350,5350,5350,5350,13830
20231107,161000,8247532770,5350,5350,5350,5350,0
20231107,160900,8247532770,5350,5350,5350,5350,0
20231107,160800,8247532770,5350,5350,5350,5350,0
20231107,160700,8247532770,5350,5350,5350,5350,0
20231107,160600,8247532770,5350,5350,5350,5350,0
20231107,160500,8247532770,5350,5350,5350,5350,0
20231107,160400,8247532770,5350,5350,5350,5350,0
20231107,160300,8247532770,5350,5350,5350,5350,0
20231107,160200,8247532770,5350,5350,5350,5350,0
20231107,160100,8247532770,5350,5350,5350,5350,0
20231107,160000,8247532770,5350,5350,5350,5350,0
20231107,155900,8247532770,5350,5350,5350,5350,0
20231107,155800,8247532770,5350,5350,5350,5350,0
20231107,155700,8247532770,5350,5350,5350,5350,0
20231107,155600,8247532770,5350,5350,5350,5350,0
20231107,155500,8247532770,5350,5350,5350,5350,0
20231107,155400,8247532770,5350,5350,5350,5350,0
20231107,155300,8247532770,5350,5350,5350,5350,0
20231107,155200,8247532770,5350,5350,5350,5350,0
20231107,155100,8247532770,5350,5350,5350,5350,0
20231107,155000,8247532770,5350,5350,5350,5350,0
20231107,154900,8247532770,5350,5350,5350,5350,0
20231107,154800,8247532770,5350,5350,5350,5350,0
20231107,154700,8247532770,5350,5350,5350,5350,0
20231107,154600,8247532770,5350,5350,5350,5350,0
20231107,154500,8247532770,5350,5350,5350,5350,0
20231107,154400,8247532770,5350,5350,5350,5350,0
20231107,154300,8247532770,5350,5350,5350,5350,0
20231107,154200,8247532770,5350,5350,5350,5350,0
20231107,154100,8247532770,5350,5350,5350,5350,13830
20231107,154000,8247532770,5350,5350,5350,5350,0
20231107,153900,8247532770,5350,5350,5350,5350,0
20231107,153800,8247532770,5350,5350,5350,5350,0
20231107,153700,8247532770,5350,5350,5350,5350,0
20231107,153600,8247532770,5350,5350,5350,5350,0
20231107,153500,8247532770,5350,5350,5350,5350,0
20231107,153400,8247532770,5350,5350,5350,5350,0
20231107,153300,8247532770,5350,5350,5350,5350,0
20231107,153200,8247532770,5350,5350,5350,5350,0
20231107,153100,8247532770,5350,5350,5350,5350,0
20231107,153000,8247532770,5350,5350,5350,5350,13830
20231107,152900,8173542270,5350,5350,5350,5350,0
20231107,152800,8173542270,5350,5350,5350,5350,0
20231107,152700,8173542270,5350,5350,5350,5350,0
20231107,152600,8173542270,5350,5350,5350,5350,0
20231107,152500,8173542270,5350,5350,5350,5350,0
20231107,152400,8173542270,5350,5350,5350,5350,0
20231107,152300,8173542270,5350,5350,5350,5350,0
20231107,152200,8173542270,5350,5350,5350,5350,0
20231107,152100,8173542270,5350,5350,5350,5350,0
20231107,152000,8173542270,5350,5350,5350,5350,0
20231107,151900,8173542270,5350,5370,5370,5350,8614
20231107,151800,8127321760,5360,5360,5370,5360,10932
20231107,151700,8068634860,5360,5380,5380,5360,803
20231107,151600,8064328650,5380,5370,5390,5370,7681
20231107,151500,8023057610,5360,5360,5370,5350,956
20231107,151400,8017935010,5360,5370,5370,5360,731
20231107,151300,8014016280,5370,5380,5380,5370,3841
20231107,151200,7993385830,5380,5380,5380,5380,463
20231107,151100,7990894890,5380,5380,5380,5380,541
20231107,151000,7987984310,5390,5390,5390,5390,339
20231107,150900,7986157100,5390,5370,5390,5370,2954
20231107,150800,7970269130,5380,5380,5380,5370,1798
20231107,150700,7960597090,5380,5360,5380,5360,1345
20231107,150600,7953364930,5370,5350,5370,5350,210
20231107,150500,7952240090,5350,5340,5350,5340,2432
20231107,150400,7939231790,5350,5340,5360,5340,3024
20231107,150300,7923082890,5350,5350,5360,5340,1215
20231107,150200,7916582640,5360,5360,5360,5350,1617
20231107,150100,7907925540,5360,5380,5380,5360,2007
20231107,150000,7897147950,5370,5380,5390,5370,1581
20231107,145900,7888643600,5370,5380,5380,5370,1160
20231107,145800,7882403350,5380,5370,5380,5370,1483
20231107,145700,7874439440,5370,5380,5380,5370,539
20231107,145600,7871544920,5380,5380,5380,5380,144
20231107,145500,7870770200,5370,5380,5380,5370,199
20231107,145400,7869700570,5380,5370,5380,5370,102
20231107,145300,7869151820,5380,5370,5380,5370,9
20231107,145200,7869103450,5380,5370,5380,5370,91
20231107,145100,7868614690,5370,5360,5370,5360,748
20231107,145000,7864598130,5350,5360,5360,5350,2107
20231107,144900,7853318030,5370,5350,5370,5350,1749
20231107,144800,7843960260,5350,5350,5350,5350,87
20231107,144700,7843494810,5350,5370,5370,5350,3766
20231107,144600,7823271790,5380,5380,5380,5370,602
20231107,144500,7820035870,5380,5390,5390,5380,2257
20231107,144400,7807892510,5380,5380,5390,5380,249
20231107,144300,7806550950,5380,5390,5390,5380,812
20231107,144200,7802175270,5380,5370,5380,5370,3649
20231107,144100,7782546720,5350,5360,5380,5350,6794
20231107,144000,7746063310,5350,5350,5350,5350,4600
20231107,143900,7721453310,5370,5360,5370,5360,250
20231107,143800,7720112810,5350,5360,5360,5350,405
20231107,143700,7717942510,5360,5360,5360,5360,430
20231107,143600,7715637710,5360,5350,5360,5350,623
20231107,143500,7712298940,5340,5340,5340,5340,153
20231107,143400,7711481920,5360,5360,5360,5360,0
20231107,143300,7711481920,5360,5350,5360,5350,196
20231107,143200,7710431370,5340,5350,5360,5340,3566
20231107,143100,7691355080,5360,5350,5360,5350,544
20231107,143000,7688444460,5360,5360,5370,5350,1338
20231107,142900,7681281460,5360,5360,5370,5360,119
20231107,142800,7680643610,5350,5360,5360,5350,2898
20231107,142700,7665138930,5350,5350,5370,5350,984
20231107,142600,7659863810,5350,5370,5370,5350,333
20231107,142500,7658075620,5370,5350,5370,5350,21
20231107,142400,7657962990,5350,5350,5350,5350,170
20231107,142300,7657053490,5360,5350,5360,5350,2281
20231107,142200,7644831330,5350,5350,5350,5350,1013
20231107,142100,7639411780,5370,5350,5370,5350,319
20231107,142000,7637704750,5360,5360,5360,5360,109
20231107,141900,7637120510,5370,5360,5370,5360,151
20231107,141800,7636311050,5360,5370,5370,5360,3
20231107,141700,7636294960,5360,5370,5370,5360,1740
20231107,141600,7626967610,5370,5380,5380,5370,73
20231107,141500,7626575070,5380,5370,5380,5370,396
20231107,141400,7624448450,5370,5370,5380,5370,1434
20231107,141300,7616739530,5370,5370,5370,5370,101
20231107,141200,7616197160,5360,5350,5360,5350,275
20231107,141100,7614723360,5350,5350,5350,5350,823
20231107,141000,7610320310,5340,5340,5340,5330,270
20231107,140900,7608878610,5330,5340,5340,5330,854
20231107,140800,7604326630,5340,5340,5340,5340,1035
20231107,140700,7598799730,5350,5360,5370,5350,572
20231107,140600,7595737620,5340,5360,5360,5340,7194
20231107,140500,7557213580,5360,5370,5370,5360,705
20231107,140400,7553432820,5370,5370,5370,5370,11
20231107,140300,7553373750,5370,5370,5370,5370,276
20231107,140200,7551891630,5370,5380,5380,5370,577
20231107,140100,7548793030,5380,5380,5390,5380,408
20231107,140000,7546597890,5380,5400,5400,5380,345
20231107,135900,7544737960,5400,5400,5400,5400,103
20231107,135800,7544181760,5400,5390,5400,5390,291
20231107,135700,7542612810,5390,5390,5400,5380,6254
20231107,135600,7508903250,5390,5370,5390,5370,3735
20231107,135500,7488819530,5370,5370,5370,5370,550
20231107,135400,7485866030,5360,5370,5370,5360,1017
20231107,135300,7480406230,5370,5370,5370,5370,250
20231107,135200,7479063730,5370,5360,5370,5360,34
20231107,135100,7478881480,5380,5370,5380,5370,882
20231107,135000,7474144940,5370,5370,5370,5370,0
20231107,134900,7474144940,5370,5380,5390,5370,717
20231107,134800,7470289260,5380,5380,5390,5380,211
20231107,134700,7469154070,5380,5380,5380,5380,1304
20231107,134600,7462138550,5380,5390,5390,5380,1163
20231107,134500,7455879790,5390,5390,5390,5390,60
20231107,134400,7455556390,5380,5380,5380,5380,1352
20231107,134300,7448282630,5370,5360,5370,5360,575
20231107,134200,7445194900,5360,5370,5370,5360,760
20231107,134100,7441119920,5370,5370,5370,5370,15
20231107,134000,7441039370,5360,5370,5370,5360,51
20231107,133900,7440765730,5360,5360,5360,5360,448
20231107,133800,7438364450,5350,5350,5350,5350,0
20231107,133700,7438364450,5350,5350,5350,5350,533
20231107,133600,7435512900,5350,5350,5350,5350,240
20231107,133500,7434228900,5350,5360,5360,5350,2013
20231107,133400,7423443960,5360,5360,5360,5360,150
20231107,133300,7422639960,5370,5360,5370,5360,1461
20231107,133200,7414808700,5370,5370,5370,5370,1131
20231107,133100,7408735230,5370,5380,5380,5370,171
20231107,133000,7407816540,5360,5370,5380,5360,284
20231107,132900,7406294030,5380,5380,5380,5380,101
20231107,132800,7405750650,5370,5370,5370,5370,16
20231107,132700,7405664730,5370,5380,5380,5370,508
20231107,132600,7402936760,5380,5370,5380,5370,229
20231107,132500,7401706060,5370,5380,5380,5370,1003
20231107,132400,7396317970,5380,5380,5380,5380,28
20231107,132300,7396167330,5380,5380,5380,5370,114
20231107,132200,7395554020,5380,5370,5380,5370,73
20231107,132100,7395161990,5370,5360,5370,5360,224
20231107,132000,7393959670,5370,5370,5370,5370,38
20231107,131900,7393755610,5350,5360,5360,5350,635
20231107,131800,7390352130,5380,5370,5380,5370,410
20231107,131700,7388150330,5370,5360,5370,5350,580
20231107,131600,7385037830,5360,5370,5370,5350,307
20231107,131500,7383394740,5370,5350,5370,5350,1951
20231107,131400,7372940890,5350,5360,5370,5350,192
20231107,131300,7371913520,5360,5360,5360,5360,410
20231107,131200,7369715920,5370,5350,5370,5350,127
20231107,131100,7369034430,5350,5360,5370,5350,626
20231107,131000,7365678640,5360,5380,5390,5360,7311
20231107,130900,7326394290,5380,5380,5390,5370,1431
20231107,130800,7318698480,5380,5380,5390,5370,419
20231107,130700,7316445550,5390,5370,5390,5370,2408
20231107,130600,7303492910,5380,5370,5380,5360,1960
20231107,130500,7292978980,5370,5380,5380,5360,82
20231107,130400,7292538380,5380,5380,5380,5380,308
20231107,130300,7290881340,5360,5370,5370,5360,357
20231107,130200,7288967300,5370,5370,5380,5360,1062
20231107,130100,7283273420,5380,5380,5380,5380,212
20231107,130000,7282132860,5380,5390,5390,5380,2910
20231107,125900,7266467940,5390,5350,5390,5350,5273
20231107,125800,7238219680,5340,5350,5350,5340,754
20231107,125700,7234193310,5350,5350,5350,5340,790
20231107,125600,7229966820,5350,5360,5360,5350,2176
20231107,125500,7218314010,5360,5350,5360,5340,6455
20231107,125400,7183779960,5350,5350,5350,5350,191
20231107,125300,7182758110,5350,5340,5350,5340,1748
20231107,125200,7173423720,5350,5340,5350,5330,1058
20231107,125100,7167777830,5340,5340,5340,5340,453
20231107,125000,7165358810,5340,5330,5340,5330,483
20231107,124900,7162783510,5350,5360,5360,5350,163
20231107,124800,7161911400,5360,5310,5360,5310,2084
20231107,124700,7150777250,5300,5310,5310,5300,650
20231107,124600,7147325920,5300,5330,5330,5300,802
20231107,124500,7143068540,5330,5340,5340,5310,5078
20231107,124400,7116076670,5340,5340,5340,5320,1268
20231107,124300,7109320520,5340,5340,5340,5330,1007
20231107,124200,7103943160,5340,5320,5340,5310,2916
20231107,124100,7088435510,5340,5330,5340,5330,658
20231107,124000,7084928070,5330,5330,5340,5330,205
20231107,123900,7083835390,5330,5350,5350,5330,924
20231107,123800,7078901190,5350,5340,5360,5340,283
20231107,123700,7077387500,5350,5350,5360,5350,643
20231107,123600,7073943760,5360,5350,5360,5350,374
20231107,123500,7071942620,5350,5330,5350,5330,1413
20231107,123400,7064403270,5330,5330,5340,5330,756
20231107,123300,7060373290,5350,5320,5350,5320,674
20231107,123200,7056782830,5310,5320,5320,5310,1386
20231107,123100,7049414310,5320,5320,5320,5320,661
20231107,123000,7045897790,5310,5330,5330,5310,502
20231107,122900,7043227000,5330,5300,5330,5300,687
20231107,122800,7039585870,5310,5310,5330,5310,1159
20231107,122700,7033430610,5330,5320,5330,5310,39
20231107,122600,7033223170,5310,5320,5320,5300,1455
20231107,122500,7025498840,5310,5310,5310,5310,1122
20231107,122400,7019541020,5310,5310,5310,5300,1951
20231107,122300,7009181230,5300,5310,5310,5300,111
20231107,122200,7008592920,5300,5350,5350,5300,748
20231107,122100,7004624860,5350,5340,5370,5300,1939
20231107,122000,6994258750,5360,5300,5360,5300,2643
20231107,121900,6980162170,5300,5300,5310,5290,4938
20231107,121800,6953983110,5300,5280,5300,5280,216
20231107,121700,6952840850,5280,5280,5290,5280,311
20231107,121600,6951198740,5280,5280,5280,5280,1704
20231107,121500,6942201620,5280,5300,5300,5270,1996
20231107,121400,6931668520,5300,5300,5310,5270,10445
20231107,121300,6876511950,5310,5300,5310,5290,4293
20231107,121200,6853778150,5300,5290,5300,5280,758
20231107,121100,6849769300,5280,5290,5290,5280,349
20231107,121000,6847923120,5290,5290,5290,5290,1052
20231107,120900,6842358040,5290,5320,5320,5280,12970
20231107,120800,6773733330,5320,5300,5320,5300,2062
20231107,120700,6762787540,5300,5300,5310,5290,1317
20231107,120600,6755808090,5290,5300,5300,5280,3856
20231107,120500,6735409570,5290,5290,5300,5280,5391
20231107,120400,6706884910,5290,5310,5310,5290,38252
20231107,120300,6504269200,5310,5330,5360,5300,26961
20231107,120200,6360919480,5330,5350,5360,5330,2346
20231107,120100,6348391720,5340,5340,5340,5340,297
20231107,120000,6346805740,5340,5350,5350,5340,3777
20231107,115900,6326624350,5350,5360,5360,5350,21
20231107,115800,6326511900,5340,5350,5360,5340,2132
20231107,115700,6315108070,5350,5350,5350,5350,842
20231107,115600,6310603370,5350,5350,5350,5340,1758
20231107,115500,6301204390,5350,5340,5350,5340,1925
20231107,115400,6290922900,5340,5340,5340,5340,965
20231107,115300,6285769800,5340,5340,5350,5340,1324
20231107,115200,6278697750,5340,5340,5350,5340,2667
20231107,115100,6264438300,5350,5350,5350,5350,194
20231107,115000,6263400400,5350,5340,5350,5340,223
20231107,114900,6262208560,5350,5330,5350,5330,3168
20231107,114800,6245304200,5330,5330,5340,5330,1284
20231107,114700,6238459620,5330,5360,5360,5330,17050
20231107,114600,6147269210,5370,5370,5370,5360,2498
20231107,114500,6133879300,5370,5360,5370,5360,1562
20231107,114400,6125505600,5360,5360,5360,5360,739
20231107,114300,6121544560,5360,5360,5360,5360,1549
20231107,114200,6113241920,5360,5370,5370,5360,754
20231107,114100,6109199520,5370,5370,5380,5370,2123
20231107,114000,6097787120,5370,5380,5380,5370,2168
20231107,113900,6086126950,5380,5370,5380,5370,309
20231107,113800,6084464690,5360,5370,5370,5350,2436
20231107,113700,6071419490,5360,5370,5370,5350,5887
20231107,113600,6039856110,5360,5370,5370,5360,1191
20231107,113500,6033469100,5360,5370,5370,5360,6604
20231107,113400,5998032040,5370,5380,5380,5370,549
20231107,113300,5995083720,5380,5380,5380,5380,258
20231107,113200,5993695680,5380,5400,5400,5380,1234
20231107,113100,5987056390,5400,5390,5400,5390,2009
20231107,113000,5976210260,5380,5390,5390,5380,97
20231107,112900,5975688150,5380,5390,5390,5380,4397
20231107,112800,5952030540,5390,5400,5400,5390,72
20231107,112700,5951642040,5390,5370,5390,5360,2736
20231107,112600,5936943490,5370,5390,5390,5360,1173
20231107,112500,5930642650,5390,5370,5390,5370,1752
20231107,112400,5921233000,5370,5400,5400,5370,4441
20231107,112300,5897360510,5380,5390,5400,5380,473
20231107,112200,5894811030,5390,5390,5390,5380,401
20231107,112100,5892652930,5380,5380,5380,5380,287
20231107,112000,5891108870,5380,5390,5390,5380,1683
20231107,111900,5882052990,5390,5390,5400,5380,776
20231107,111800,5877872330,5390,5400,5400,5390,972
20231107,111700,5872631530,5390,5400,5420,5390,2732
20231107,111600,5857878530,5390,5400,5400,5390,336
20231107,111500,5856064210,5420,5380,5420,5380,3104
20231107,111400,5839349680,5370,5370,5380,5370,2331
20231107,111300,5826826530,5370,5410,5410,5370,7521
20231107,111200,5786238880,5410,5430,5430,5410,216
20231107,111100,5785068800,5430,5410,5430,5400,2272
20231107,111000,5772769480,5420,5410,5420,5400,1959
20231107,110900,5762178400,5410,5440,5440,5410,13465
20231107,110800,5689205880,5440,5430,5440,5430,769
20231107,110700,5685029860,5430,5450,5450,5430,2154
20231107,110600,5673310950,5450,5450,5450,5440,4479
20231107,110500,5648920660,5460,5490,5490,5460,9024
20231107,110400,5599589200,5490,5490,5490,5490,1196
20231107,110300,5593023160,5490,5500,5500,5480,42
20231107,110200,5592792730,5500,5500,5500,5500,1
20231107,110100,5592787230,5500,5480,5500,5480,219
20231107,110000,5591585090,5480,5480,5480,5480,521
20231107,105900,5588730010,5480,5470,5480,5470,274
20231107,105800,5587230030,5470,5490,5490,5470,3066
20231107,105700,5570435810,5490,5490,5490,5490,75
20231107,105600,5570024060,5480,5490,5490,5480,655
20231107,105500,5566433570,5480,5490,5500,5480,2308
20231107,105400,5553764580,5490,5500,5500,5480,669
20231107,105300,5550094550,5500,5500,5500,5490,103
20231107,105200,5549528380,5500,5490,5500,5480,641
20231107,105100,5546011820,5490,5470,5490,5470,1084
20231107,105000,5540075270,5460,5480,5490,5460,1350
20231107,104900,5532689410,5480,5500,5500,5480,968
20231107,104800,5527370740,5510,5490,5510,5480,4059
20231107,104700,5505049650,5480,5510,5510,5480,7300
20231107,104600,5464952420,5500,5520,5520,5500,12309
20231107,104500,5397183970,5520,5520,5520,5520,258
20231107,104400,5395759810,5520,5540,5550,5520,4618
20231107,104300,5370185510,5540,5540,5550,5530,3020
20231107,104200,5353462850,5540,5550,5550,5540,1055
20231107,104100,5347616070,5550,5550,5550,5540,2769
20231107,104000,5332260170,5550,5570,5580,5550,3825
20231107,103900,5310989300,5570,5550,5570,5540,9450
20231107,103800,5258520340,5530,5550,5560,5520,8945
20231107,103700,5208970360,5550,5550,5570,5550,6143
20231107,103600,5174810440,5550,5560,5570,5550,5908
20231107,103500,5141998820,5560,5560,5560,5520,15003
20231107,103400,5058859370,5560,5560,5580,5560,5693
20231107,103300,5027163230,5550,5560,5560,5550,3561
20231107,103200,5007376190,5560,5550,5580,5530,13320
20231107,103100,4933184160,5570,5520,5570,5520,19692
20231107,103000,4824100880,5520,5490,5520,5490,5524
20231107,102900,4793685310,5490,5510,5510,5490,4617
20231107,102800,4768313160,5520,5490,5520,5490,6041
20231107,102700,4735076270,5490,5480,5490,5470,7135
20231107,102600,4695980790,5480,5480,5510,5470,8401
20231107,102500,4649855990,5490,5480,5500,5480,8683
20231107,102400,4602160810,5460,5470,5470,5460,2869
20231107,102300,4586476280,5470,5440,5470,5440,2142
20231107,102200,4574811050,5440,5450,5450,5440,1492
20231107,102100,4566690410,5450,5490,5500,5450,4197
20231107,102000,4543669850,5500,5460,5510,5430,44124
20231107,101900,4301563100,5460,5440,5460,5430,14021
20231107,101800,4225185630,5440,5390,5450,5390,8207
20231107,101700,4180713180,5410,5420,5420,5390,2235
20231107,101600,4168606720,5430,5440,5440,5400,3668
20231107,101500,4148730810,5440,5400,5440,5400,13885
20231107,101400,4073451110,5400,5390,5400,5380,6781
20231107,101300,4036916250,5360,5350,5390,5350,4404
20231107,101200,4013263500,5360,5340,5360,5340,351
20231107,101100,4011388160,5360,5340,5360,5340,1267
20231107,101000,4004597440,5360,5350,5360,5340,3852
20231107,100900,3984026980,5360,5350,5360,5340,693
20231107,100800,3980319050,5340,5360,5360,5340,711
20231107,100700,3976514510,5360,5340,5360,5330,15576
20231107,100600,3893147090,5340,5350,5360,5340,2414
20231107,100500,3880249770,5350,5360,5360,5350,4351
20231107,100400,3856931720,5340,5360,5360,5340,5286
20231107,100300,3828644900,5360,5340,5360,5340,1811
20231107,100200,3818957440,5340,5350,5350,5330,1861
20231107,100100,3809020510,5350,5350,5350,5350,1213
20231107,100000,3802530960,5360,5350,5360,5350,1956
20231107,095900,3792051470,5340,5340,5350,5340,1379
20231107,095800,3784683100,5350,5350,5360,5350,1201
20231107,095700,3778256750,5360,5370,5370,5340,4794
20231107,095600,3752551250,5350,5360,5380,5350,1952
20231107,095500,3742079090,5370,5350,5370,5340,6384
20231107,095400,3707927580,5360,5340,5360,5340,2049
20231107,095300,3696967610,5340,5330,5340,5330,3652
20231107,095200,3677497450,5330,5330,5340,5330,2043
20231107,095100,3666595940,5340,5330,5350,5330,3189
20231107,095000,3649572540,5330,5310,5330,5310,2876
20231107,094900,3634250450,5320,5310,5320,5300,4125
20231107,094800,3612350000,5300,5320,5330,5300,1720
20231107,094700,3603226200,5300,5290,5320,5290,4455
20231107,094600,3579587640,5290,5300,5320,5290,3085
20231107,094500,3563234820,5320,5310,5320,5280,7915
20231107,094400,3521315360,5310,5310,5320,5300,3900
20231107,094300,3500609240,5310,5300,5330,5300,2737
20231107,094200,3486075800,5310,5280,5310,5270,10198
20231107,094100,3432287810,5270,5280,5290,5270,12945
20231107,094000,3363975010,5280,5310,5310,5280,12411
20231107,093900,3298271530,5310,5340,5340,5300,22619
20231107,093800,3178247290,5340,5330,5350,5320,7360
20231107,093700,3138983740,5330,5330,5350,5320,4593
20231107,093600,3114483560,5330,5310,5330,5310,5082
20231107,093500,3087451830,5310,5320,5320,5310,9422
20231107,093400,3037392880,5310,5330,5330,5310,19504
20231107,093300,2933694040,5330,5350,5350,5330,17250
20231107,093200,2841668500,5350,5350,5360,5340,4181
20231107,093100,2819295180,5340,5370,5370,5340,8305
20231107,093000,2774844870,5370,5350,5370,5340,8882
20231107,092900,2727327690,5350,5340,5350,5340,4858
20231107,092800,2701354850,5350,5350,5350,5340,7704
20231107,092700,2660199260,5350,5370,5380,5350,52202
20231107,092600,2380358070,5380,5410,5410,5380,9023
20231107,092500,2331724080,5380,5380,5400,5370,9845
20231107,092400,2278732300,5380,5400,5410,5370,20209
20231107,092300,2170016460,5400,5400,5420,5400,4748
20231107,092200,2144347320,5400,5380,5400,5380,5569
20231107,092100,2114329390,5380,5410,5420,5380,31094
20231107,092000,1946630490,5420,5440,5440,5420,6228
20231107,091900,1912833600,5440,5450,5450,5430,2710
20231107,091800,1898089540,5440,5400,5440,5390,10363
20231107,091700,1842121540,5400,5430,5440,5400,12916
20231107,091600,1772195000,5440,5410,5440,5370,8618
20231107,091500,1725493450,5370,5380,5420,5360,20267
20231107,091400,1616419530,5370,5460,5460,5370,62911
20231107,091300,1275948400,5460,5460,5490,5450,13881
20231107,091200,1200091160,5460,5480,5490,5450,19763
20231107,091100,1092149030,5480,5470,5480,5470,2739
20231107,091000,1077157240,5490,5500,5510,5470,8785
20231107,090900,1028917990,5510,5490,5520,5490,5943
20231107,090800,996170760,5500,5540,5540,5490,14139
20231107,090700,918207950,5550,5540,5550,5520,8579
20231107,090600,870706480,5550,5540,5550,5490,11343
20231107,090500,807894560,5540,5460,5540,5460,13327
20231107,090400,734605500,5460,5460,5480,5450,14098
20231107,090300,657567150,5470,5490,5500,5450,27524
20231107,090200,506993460,5470,5460,5510,5460,15082
20231107,090100,424229610,5460,5500,5500,5400,36359
20231107,090000,226280150,5500,5600,5600,5500,40703