stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,211400,2719999980,6580,6580,6580,6580,19899
20231106,211300,2719999980,6580,6580,6580,6580,0
20231106,211200,2719999980,6580,6580,6580,6580,0
20231106,211100,2719999980,6580,6580,6580,6580,0
20231106,211000,2719999980,6580,6580,6580,6580,0
20231106,210900,2719999980,6580,6580,6580,6580,0
20231106,210800,2719999980,6580,6580,6580,6580,0
20231106,210700,2719999980,6580,6580,6580,6580,0
20231106,210600,2719999980,6580,6580,6580,6580,0
20231106,210500,2719999980,6580,6580,6580,6580,0
20231106,210400,2719999980,6580,6580,6580,6580,0
20231106,210300,2719999980,6580,6580,6580,6580,0
20231106,210200,2719999980,6580,6580,6580,6580,0
20231106,210100,2719999980,6580,6580,6580,6580,0
20231106,210000,2719999980,6580,6580,6580,6580,0
20231106,205900,2719999980,6580,6580,6580,6580,0
20231106,205800,2719999980,6580,6580,6580,6580,0
20231106,205700,2719999980,6580,6580,6580,6580,0
20231106,205600,2719999980,6580,6580,6580,6580,0
20231106,205500,2719999980,6580,6580,6580,6580,0
20231106,205400,2719999980,6580,6580,6580,6580,0
20231106,205300,2719999980,6580,6580,6580,6580,0
20231106,205200,2719999980,6580,6580,6580,6580,0
20231106,205100,2719999980,6580,6580,6580,6580,0
20231106,205000,2719999980,6580,6580,6580,6580,0
20231106,204900,2719999980,6580,6580,6580,6580,0
20231106,204800,2719999980,6580,6580,6580,6580,0
20231106,204700,2719999980,6580,6580,6580,6580,0
20231106,204600,2719999980,6580,6580,6580,6580,0
20231106,204500,2719999980,6580,6580,6580,6580,0
20231106,204400,2719999980,6580,6580,6580,6580,19899
20231106,204300,2719999980,6580,6580,6580,6580,0
20231106,204200,2719999980,6580,6580,6580,6580,0
20231106,204100,2719999980,6580,6580,6580,6580,0
20231106,204000,2719999980,6580,6580,6580,6580,0
20231106,203900,2719999980,6580,6580,6580,6580,0
20231106,203800,2719999980,6580,6580,6580,6580,0
20231106,203700,2719999980,6580,6580,6580,6580,0
20231106,203600,2719999980,6580,6580,6580,6580,0
20231106,203500,2719999980,6580,6580,6580,6580,0
20231106,203400,2719999980,6580,6580,6580,6580,0
20231106,203300,2719999980,6580,6580,6580,6580,0
20231106,203200,2719999980,6580,6580,6580,6580,0
20231106,203100,2719999980,6580,6580,6580,6580,0
20231106,203000,2719999980,6580,6580,6580,6580,0
20231106,202900,2719999980,6580,6580,6580,6580,0
20231106,202800,2719999980,6580,6580,6580,6580,0
20231106,202700,2719999980,6580,6580,6580,6580,0
20231106,202600,2719999980,6580,6580,6580,6580,0
20231106,202500,2719999980,6580,6580,6580,6580,0
20231106,202400,2719999980,6580,6580,6580,6580,0
20231106,202300,2719999980,6580,6580,6580,6580,0
20231106,202200,2719999980,6580,6580,6580,6580,0
20231106,202100,2719999980,6580,6580,6580,6580,0
20231106,202000,2719999980,6580,6580,6580,6580,0
20231106,201900,2719999980,6580,6580,6580,6580,0
20231106,201800,2719999980,6580,6580,6580,6580,0
20231106,201700,2719999980,6580,6580,6580,6580,0
20231106,201600,2719999980,6580,6580,6580,6580,0
20231106,201500,2719999980,6580,6580,6580,6580,0
20231106,201400,2719999980,6580,6580,6580,6580,19899
20231106,201300,2719999980,6580,6580,6580,6580,0
20231106,201200,2719999980,6580,6580,6580,6580,0
20231106,201100,2719999980,6580,6580,6580,6580,0
20231106,201000,2719999980,6580,6580,6580,6580,0
20231106,200900,2719999980,6580,6580,6580,6580,0
20231106,200800,2719999980,6580,6580,6580,6580,0
20231106,200700,2719999980,6580,6580,6580,6580,0
20231106,200600,2719999980,6580,6580,6580,6580,0
20231106,200500,2719999980,6580,6580,6580,6580,0
20231106,200400,2719999980,6580,6580,6580,6580,0
20231106,200300,2719999980,6580,6580,6580,6580,0
20231106,200200,2719999980,6580,6580,6580,6580,0
20231106,200100,2719999980,6580,6580,6580,6580,0
20231106,200000,2719999980,6580,6580,6580,6580,0
20231106,195900,2719999980,6580,6580,6580,6580,0
20231106,195800,2719999980,6580,6580,6580,6580,0
20231106,195700,2719999980,6580,6580,6580,6580,0
20231106,195600,2719999980,6580,6580,6580,6580,0
20231106,195500,2719999980,6580,6580,6580,6580,0
20231106,195400,2719999980,6580,6580,6580,6580,0
20231106,195300,2719999980,6580,6580,6580,6580,0
20231106,195200,2719999980,6580,6580,6580,6580,0
20231106,195100,2719999980,6580,6580,6580,6580,0
20231106,195000,2719999980,6580,6580,6580,6580,0
20231106,194900,2719999980,6580,6580,6580,6580,0
20231106,194800,2719999980,6580,6580,6580,6580,0
20231106,194700,2719999980,6580,6580,6580,6580,0
20231106,194600,2719999980,6580,6580,6580,6580,0
20231106,194500,2719999980,6580,6580,6580,6580,0
20231106,194400,2719999980,6580,6580,6580,6580,19899
20231106,194300,2719999980,6580,6580,6580,6580,0
20231106,194200,2719999980,6580,6580,6580,6580,0
20231106,194100,2719999980,6580,6580,6580,6580,0
20231106,194000,2719999980,6580,6580,6580,6580,0
20231106,193900,2719999980,6580,6580,6580,6580,0
20231106,193800,2719999980,6580,6580,6580,6580,0
20231106,193700,2719999980,6580,6580,6580,6580,0
20231106,193600,2719999980,6580,6580,6580,6580,0
20231106,193500,2719999980,6580,6580,6580,6580,0
20231106,193400,2719999980,6580,6580,6580,6580,0
20231106,193300,2719999980,6580,6580,6580,6580,0
20231106,193200,2719999980,6580,6580,6580,6580,0
20231106,193100,2719999980,6580,6580,6580,6580,0
20231106,193000,2719999980,6580,6580,6580,6580,0
20231106,192900,2719999980,6580,6580,6580,6580,0
20231106,192800,2719999980,6580,6580,6580,6580,0
20231106,192700,2719999980,6580,6580,6580,6580,0
20231106,192600,2719999980,6580,6580,6580,6580,0
20231106,192500,2719999980,6580,6580,6580,6580,0
20231106,192400,2719999980,6580,6580,6580,6580,0
20231106,192300,2719999980,6580,6580,6580,6580,0
20231106,192200,2719999980,6580,6580,6580,6580,0
20231106,192100,2719999980,6580,6580,6580,6580,0
20231106,192000,2719999980,6580,6580,6580,6580,0
20231106,191900,2719999980,6580,6580,6580,6580,0
20231106,191800,2719999980,6580,6580,6580,6580,0
20231106,191700,2719999980,6580,6580,6580,6580,0
20231106,191600,2719999980,6580,6580,6580,6580,0
20231106,191500,2719999980,6580,6580,6580,6580,0
20231106,191400,2719999980,6580,6580,6580,6580,19899
20231106,191300,2719999980,6580,6580,6580,6580,0
20231106,191200,2719999980,6580,6580,6580,6580,0
20231106,191100,2719999980,6580,6580,6580,6580,0
20231106,191000,2719999980,6580,6580,6580,6580,0
20231106,190900,2719999980,6580,6580,6580,6580,0
20231106,190800,2719999980,6580,6580,6580,6580,0
20231106,190700,2719999980,6580,6580,6580,6580,0
20231106,190600,2719999980,6580,6580,6580,6580,0
20231106,190500,2719999980,6580,6580,6580,6580,0
20231106,190400,2719999980,6580,6580,6580,6580,0
20231106,190300,2719999980,6580,6580,6580,6580,0
20231106,190200,2719999980,6580,6580,6580,6580,0
20231106,190100,2719999980,6580,6580,6580,6580,0
20231106,190000,2719999980,6580,6580,6580,6580,0
20231106,185900,2719999980,6580,6580,6580,6580,0
20231106,185800,2719999980,6580,6580,6580,6580,0
20231106,185700,2719999980,6580,6580,6580,6580,0
20231106,185600,2719999980,6580,6580,6580,6580,0
20231106,185500,2719999980,6580,6580,6580,6580,0
20231106,185400,2719999980,6580,6580,6580,6580,0
20231106,185300,2719999980,6580,6580,6580,6580,0
20231106,185200,2719999980,6580,6580,6580,6580,0
20231106,185100,2719999980,6580,6580,6580,6580,0
20231106,185000,2719999980,6580,6580,6580,6580,0
20231106,184900,2719999980,6580,6580,6580,6580,0
20231106,184800,2719999980,6580,6580,6580,6580,0
20231106,184700,2719999980,6580,6580,6580,6580,0
20231106,184600,2719999980,6580,6580,6580,6580,0
20231106,184500,2719999980,6580,6580,6580,6580,0
20231106,184400,2719999980,6580,6580,6580,6580,19899
20231106,184300,2719999980,6580,6580,6580,6580,0
20231106,184200,2719999980,6580,6580,6580,6580,0
20231106,184100,2719999980,6580,6580,6580,6580,0
20231106,184000,2719999980,6580,6580,6580,6580,0
20231106,183900,2719999980,6580,6580,6580,6580,0
20231106,183800,2719999980,6580,6580,6580,6580,0
20231106,183700,2719999980,6580,6580,6580,6580,0
20231106,183600,2719999980,6580,6580,6580,6580,0
20231106,183500,2719999980,6580,6580,6580,6580,0
20231106,183400,2719999980,6580,6580,6580,6580,0
20231106,183300,2719999980,6580,6580,6580,6580,0
20231106,183200,2719999980,6580,6580,6580,6580,0
20231106,183100,2719999980,6580,6580,6580,6580,0
20231106,183000,2719999980,6580,6580,6580,6580,0
20231106,182900,2719999980,6580,6580,6580,6580,0
20231106,182800,2719999980,6580,6580,6580,6580,0
20231106,182700,2719999980,6580,6580,6580,6580,0
20231106,182600,2719999980,6580,6580,6580,6580,0
20231106,182500,2719999980,6580,6580,6580,6580,0
20231106,182400,2719999980,6580,6580,6580,6580,0
20231106,182300,2719999980,6580,6580,6580,6580,0
20231106,182200,2719999980,6580,6580,6580,6580,0
20231106,182100,2719999980,6580,6580,6580,6580,0
20231106,182000,2719999980,6580,6580,6580,6580,0
20231106,181900,2719999980,6580,6580,6580,6580,0
20231106,181800,2719999980,6580,6580,6580,6580,0
20231106,181700,2719999980,6580,6580,6580,6580,0
20231106,181600,2719999980,6580,6580,6580,6580,0
20231106,181500,2719999980,6580,6580,6580,6580,0
20231106,181400,2719999980,6580,6580,6580,6580,19899
20231106,181300,2719999980,6580,6580,6580,6580,0
20231106,181200,2719999980,6580,6580,6580,6580,0
20231106,181100,2719999980,6580,6580,6580,6580,0
20231106,181000,2719999980,6580,6580,6580,6580,0
20231106,180900,2719999980,6580,6580,6580,6580,0
20231106,180800,2719999980,6580,6580,6580,6580,0
20231106,180700,2719999980,6580,6580,6580,6580,0
20231106,180600,2719999980,6580,6580,6580,6580,0
20231106,180500,2719999980,6580,6580,6580,6580,0
20231106,180400,2719999980,6580,6580,6580,6580,0
20231106,180300,2719999980,6580,6580,6580,6580,0
20231106,180200,2719999980,6580,6580,6580,6580,0
20231106,180100,2719999980,6580,6580,6580,6580,0
20231106,180000,2719999980,6580,6580,6580,6580,0
20231106,175900,2719999980,6580,6580,6580,6580,0
20231106,175800,2719999980,6580,6580,6580,6580,0
20231106,175700,2719999980,6580,6580,6580,6580,0
20231106,175600,2719999980,6580,6580,6580,6580,0
20231106,175500,2719999980,6580,6580,6580,6580,0
20231106,175400,2719999980,6580,6580,6580,6580,0
20231106,175300,2719999980,6580,6580,6580,6580,0
20231106,175200,2719999980,6580,6580,6580,6580,0
20231106,175100,2719999980,6580,6580,6580,6580,0
20231106,175000,2719999980,6580,6580,6580,6580,0
20231106,174900,2719999980,6580,6580,6580,6580,0
20231106,174800,2719999980,6580,6580,6580,6580,0
20231106,174700,2719999980,6580,6580,6580,6580,0
20231106,174600,2719999980,6580,6580,6580,6580,0
20231106,174500,2719999980,6580,6580,6580,6580,0
20231106,174400,2719999980,6580,6580,6580,6580,19899
20231106,174300,2719999980,6580,6580,6580,6580,0
20231106,174200,2719999980,6580,6580,6580,6580,0
20231106,174100,2719999980,6580,6580,6580,6580,0
20231106,174000,2719999980,6580,6580,6580,6580,0
20231106,173900,2719999980,6580,6580,6580,6580,0
20231106,173800,2719999980,6580,6580,6580,6580,0
20231106,173700,2719999980,6580,6580,6580,6580,0
20231106,173600,2719999980,6580,6580,6580,6580,0
20231106,173500,2719999980,6580,6580,6580,6580,0
20231106,173400,2719999980,6580,6580,6580,6580,0
20231106,173300,2719999980,6580,6580,6580,6580,0
20231106,173200,2719999980,6580,6580,6580,6580,0
20231106,173100,2719999980,6580,6580,6580,6580,0
20231106,173000,2719999980,6580,6580,6580,6580,0
20231106,172900,2719999980,6580,6580,6580,6580,0
20231106,172800,2719999980,6580,6580,6580,6580,0
20231106,172700,2719999980,6580,6580,6580,6580,0
20231106,172600,2719999980,6580,6580,6580,6580,0
20231106,172500,2719999980,6580,6580,6580,6580,0
20231106,172400,2719999980,6580,6580,6580,6580,0
20231106,172300,2719999980,6580,6580,6580,6580,0
20231106,172200,2719999980,6580,6580,6580,6580,0
20231106,172100,2719999980,6580,6580,6580,6580,0
20231106,172000,2719999980,6580,6580,6580,6580,0
20231106,171900,2719999980,6580,6580,6580,6580,0
20231106,171800,2719999980,6580,6580,6580,6580,0
20231106,171700,2719999980,6580,6580,6580,6580,0
20231106,171600,2719999980,6580,6580,6580,6580,0
20231106,171500,2719999980,6580,6580,6580,6580,0
20231106,171400,2719999980,6580,6580,6580,6580,19899
20231106,171300,2719999980,6580,6580,6580,6580,0
20231106,171200,2719999980,6580,6580,6580,6580,0
20231106,171100,2719999980,6580,6580,6580,6580,0
20231106,171000,2719999980,6580,6580,6580,6580,0
20231106,170900,2719999980,6580,6580,6580,6580,0
20231106,170800,2719999980,6580,6580,6580,6580,0
20231106,170700,2719999980,6580,6580,6580,6580,0
20231106,170600,2719999980,6580,6580,6580,6580,0
20231106,170500,2719999980,6580,6580,6580,6580,0
20231106,170400,2719999980,6580,6580,6580,6580,0
20231106,170300,2719999980,6580,6580,6580,6580,0
20231106,170200,2719999980,6580,6580,6580,6580,0
20231106,170100,2719999980,6580,6580,6580,6580,0
20231106,170000,2719999980,6580,6580,6580,6580,0
20231106,165900,2719999980,6580,6580,6580,6580,0
20231106,165800,2719999980,6580,6580,6580,6580,0
20231106,165700,2719999980,6580,6580,6580,6580,0
20231106,165600,2719999980,6580,6580,6580,6580,0
20231106,165500,2719999980,6580,6580,6580,6580,0
20231106,165400,2719999980,6580,6580,6580,6580,0
20231106,165300,2719999980,6580,6580,6580,6580,0
20231106,165200,2719999980,6580,6580,6580,6580,0
20231106,165100,2719999980,6580,6580,6580,6580,0
20231106,165000,2719999980,6580,6580,6580,6580,0
20231106,164900,2719999980,6580,6580,6580,6580,0
20231106,164800,2719999980,6580,6580,6580,6580,0
20231106,164700,2719999980,6580,6580,6580,6580,0
20231106,164600,2719999980,6580,6580,6580,6580,0
20231106,164500,2719999980,6580,6580,6580,6580,0
20231106,164400,2719999980,6580,6580,6580,6580,19899
20231106,164300,2719999980,6580,6580,6580,6580,0
20231106,164200,2719999980,6580,6580,6580,6580,0
20231106,164100,2719999980,6580,6580,6580,6580,0
20231106,164000,2719999980,6580,6580,6580,6580,0
20231106,163900,2719999980,6580,6580,6580,6580,0
20231106,163800,2719999980,6580,6580,6580,6580,0
20231106,163700,2719999980,6580,6580,6580,6580,0
20231106,163600,2719999980,6580,6580,6580,6580,0
20231106,163500,2719999980,6580,6580,6580,6580,0
20231106,163400,2719999980,6580,6580,6580,6580,0
20231106,163300,2719999980,6580,6580,6580,6580,0
20231106,163200,2719999980,6580,6580,6580,6580,0
20231106,163100,2719999980,6580,6580,6580,6580,0
20231106,163000,2719999980,6580,6580,6580,6580,0
20231106,162900,2719999980,6580,6580,6580,6580,0
20231106,162800,2719999980,6580,6580,6580,6580,0
20231106,162700,2719999980,6580,6580,6580,6580,0
20231106,162600,2719999980,6580,6580,6580,6580,0
20231106,162500,2719999980,6580,6580,6580,6580,0
20231106,162400,2719999980,6580,6580,6580,6580,0
20231106,162300,2719999980,6580,6580,6580,6580,0
20231106,162200,2719999980,6580,6580,6580,6580,0
20231106,162100,2719999980,6580,6580,6580,6580,0
20231106,162000,2719999980,6580,6580,6580,6580,0
20231106,161900,2719999980,6580,6580,6580,6580,0
20231106,161800,2719999980,6580,6580,6580,6580,0
20231106,161700,2719999980,6580,6580,6580,6580,0
20231106,161600,2719999980,6580,6580,6580,6580,0
20231106,161500,2719999980,6580,6580,6580,6580,0
20231106,161400,2719999980,6580,6580,6580,6580,19899
20231106,161300,2719999980,6580,6580,6580,6580,0
20231106,161200,2719999980,6580,6580,6580,6580,0
20231106,161100,2719999980,6580,6580,6580,6580,0
20231106,161000,2719999980,6580,6580,6580,6580,0
20231106,160900,2719999980,6580,6580,6580,6580,0
20231106,160800,2719999980,6580,6580,6580,6580,0
20231106,160700,2719999980,6580,6580,6580,6580,0
20231106,160600,2719999980,6580,6580,6580,6580,0
20231106,160500,2719999980,6580,6580,6580,6580,0
20231106,160400,2719999980,6580,6580,6580,6580,0
20231106,160300,2719999980,6580,6580,6580,6580,0
20231106,160200,2719999980,6580,6580,6580,6580,0
20231106,160100,2719999980,6580,6580,6580,6580,0
20231106,160000,2719999980,6580,6580,6580,6580,0
20231106,155900,2719999980,6580,6580,6580,6580,0
20231106,155800,2719999980,6580,6580,6580,6580,0
20231106,155700,2719999980,6580,6580,6580,6580,0
20231106,155600,2719999980,6580,6580,6580,6580,0
20231106,155500,2719999980,6580,6580,6580,6580,0
20231106,155400,2719999980,6580,6580,6580,6580,0
20231106,155300,2719999980,6580,6580,6580,6580,0
20231106,155200,2719999980,6580,6580,6580,6580,0
20231106,155100,2719999980,6580,6580,6580,6580,0
20231106,155000,2719999980,6580,6580,6580,6580,0
20231106,154900,2719999980,6580,6580,6580,6580,0
20231106,154800,2719999980,6580,6580,6580,6580,0
20231106,154700,2719999980,6580,6580,6580,6580,0
20231106,154600,2719999980,6580,6580,6580,6580,0
20231106,154500,2719999980,6580,6580,6580,6580,0
20231106,154400,2719999980,6580,6580,6580,6580,19899
20231106,154300,2719999980,6580,6580,6580,6580,0
20231106,154200,2719999980,6580,6580,6580,6580,0
20231106,154100,2719999980,6580,6580,6580,6580,0
20231106,154000,2719999980,6580,6580,6580,6580,0
20231106,153900,2719999980,6580,6580,6580,6580,0
20231106,153800,2719999980,6580,6580,6580,6580,0
20231106,153700,2719999980,6580,6580,6580,6580,0
20231106,153600,2719999980,6580,6580,6580,6580,0
20231106,153500,2719999980,6580,6580,6580,6580,0
20231106,153400,2719999980,6580,6580,6580,6580,0
20231106,153300,2719999980,6580,6580,6580,6580,0
20231106,153200,2719999980,6580,6580,6580,6580,0
20231106,153100,2719999980,6580,6580,6580,6580,0
20231106,153000,2719999980,6580,6580,6580,6580,19899
20231106,152900,2589064560,6560,6560,6560,6560,0
20231106,152800,2589064560,6560,6560,6560,6560,0
20231106,152700,2589064560,6560,6560,6560,6560,0
20231106,152600,2589064560,6560,6560,6560,6560,0
20231106,152500,2589064560,6560,6560,6560,6560,0
20231106,152400,2589064560,6560,6560,6560,6560,0
20231106,152300,2589064560,6560,6560,6560,6560,0
20231106,152200,2589064560,6560,6560,6560,6560,0
20231106,152100,2589064560,6560,6560,6560,6560,0
20231106,152000,2589064560,6560,6560,6560,6560,0
20231106,151900,2589064560,6560,6510,6560,6510,7472
20231106,151800,2540191090,6500,6500,6510,6500,642
20231106,151700,2536015980,6500,6480,6500,6480,352
20231106,151600,2533731000,6480,6500,6510,6480,330
20231106,151500,2531591900,6470,6480,6480,6470,20
20231106,151400,2531462390,6480,6520,6520,6470,7542
20231106,151300,2482595970,6510,6520,6520,6510,210
20231106,151200,2481227270,6530,6520,6530,6520,250
20231106,151100,2479595770,6530,6530,6530,6530,155
20231106,151000,2478583620,6530,6530,6530,6520,902
20231106,150900,2472695070,6530,6520,6530,6520,602
20231106,150800,2468764340,6520,6500,6520,6500,1644
20231106,150700,2458059400,6490,6490,6490,6490,21
20231106,150600,2457923110,6490,6500,6500,6480,1144
20231106,150500,2450489190,6500,6500,6500,6500,14
20231106,150400,2450398190,6500,6500,6500,6500,0
20231106,150300,2450398190,6500,6510,6510,6500,18
20231106,150200,2450281040,6500,6490,6500,6490,1614
20231106,150100,2439790100,6480,6480,6490,6480,273
20231106,150000,2438020880,6480,6490,6490,6480,2067
20231106,145900,2424624660,6490,6490,6490,6490,1952
20231106,145800,2411956180,6500,6500,6500,6500,452
20231106,145700,2409018180,6500,6510,6510,6500,377
20231106,145600,2406567460,6520,6530,6530,6520,326
20231106,145500,2404438800,6530,6550,6550,6530,369
20231106,145400,2402028830,6550,6550,6550,6550,403
20231106,145300,2399389180,6550,6550,6550,6550,593
20231106,145200,2395505030,6550,6550,6550,6550,2561
20231106,145100,2378730480,6550,6540,6550,6540,2042
20231106,145000,2365366330,6540,6540,6550,6530,302
20231106,144900,2363390950,6540,6540,6540,6530,570
20231106,144800,2359666220,6540,6540,6560,6530,2444
20231106,144700,2343644810,6530,6500,6530,6500,3520
20231106,144600,2320714330,6510,6500,6510,6500,755
20231106,144500,2315799800,6500,6500,6500,6500,110
20231106,144400,2315084800,6510,6510,6510,6510,620
20231106,144300,2311048600,6510,6500,6510,6500,391
20231106,144200,2308505100,6490,6500,6500,6490,46
20231106,144100,2308206460,6500,6490,6500,6490,213
20231106,144000,2306822360,6500,6490,6500,6490,1235
20231106,143900,2298805860,6490,6480,6490,6480,1560
20231106,143800,2288696330,6480,6490,6490,6480,550
20231106,143700,2285127830,6490,6510,6510,6490,1582
20231106,143600,2274844270,6510,6510,6520,6510,1659
20231106,143500,2264043460,6510,6500,6510,6500,296
20231106,143400,2262118440,6500,6490,6500,6490,130
20231106,143300,2261273940,6490,6480,6490,6480,505
20231106,143200,2257996590,6490,6470,6490,6470,118
20231106,143100,2257232770,6470,6490,6490,6470,785
20231106,143000,2252143280,6480,6480,6490,6480,166
20231106,142900,2251067500,6470,6470,6470,6470,143
20231106,142800,2250142290,6470,6490,6490,6470,3554
20231106,142700,2227087210,6500,6520,6520,6500,3007
20231106,142600,2207538750,6520,6500,6520,6500,3099
20231106,142500,2187385990,6510,6510,6510,6510,1000
20231106,142400,2180875990,6510,6500,6510,6500,1823
20231106,142300,2169024980,6500,6550,6550,6470,3105
20231106,142200,2148836600,6520,6540,6560,6520,7740
20231106,142100,2098175360,6530,6520,6550,6520,3875
20231106,142000,2072834570,6520,6540,6550,6510,5678
20231106,141900,2035735480,6550,6530,6550,6490,7767
20231106,141800,1985095230,6550,6480,6550,6480,8537
20231106,141700,1929554090,6490,6480,6490,6480,1389
20231106,141600,1920541120,6480,6480,6480,6480,1071
20231106,141500,1913601040,6470,6440,6470,6430,2053
20231106,141400,1900350630,6450,6450,6450,6450,844
20231106,141300,1894906830,6450,6450,6450,6450,0
20231106,141200,1894906830,6450,6440,6450,6440,309
20231106,141100,1892913860,6440,6450,6450,6440,1015
20231106,141000,1886367260,6440,6440,6440,6440,100
20231106,140900,1885723260,6440,6430,6440,6430,969
20231106,140800,1879489590,6430,6430,6430,6430,0
20231106,140700,1879489590,6430,6430,6430,6430,307
20231106,140600,1877515580,6440,6440,6440,6440,231
20231106,140500,1876027940,6440,6440,6440,6440,6
20231106,140400,1875989300,6450,6450,6450,6450,119
20231106,140300,1875221750,6430,6440,6440,6430,10
20231106,140200,1875157390,6450,6450,6450,6450,0
20231106,140100,1875157390,6450,6430,6450,6430,229
20231106,140000,1873681760,6430,6430,6430,6430,0
20231106,135900,1873681760,6430,6440,6440,6430,100
20231106,135800,1873038520,6450,6450,6450,6450,0
20231106,135700,1873038520,6450,6440,6450,6440,159
20231106,135600,1872013970,6450,6430,6450,6430,313
20231106,135500,1869998260,6450,6450,6450,6450,16
20231106,135400,1869895060,6450,6450,6450,6450,0
20231106,135300,1869895060,6450,6450,6450,6450,1
20231106,135200,1869888610,6450,6430,6450,6420,993
20231106,135100,1863506620,6450,6450,6450,6450,5
20231106,135000,1863474370,6450,6440,6450,6440,121
20231106,134900,1862694130,6430,6430,6430,6430,2
20231106,134800,1862681270,6430,6430,6430,6430,811
20231106,134700,1857466540,6430,6430,6430,6430,50
20231106,134600,1857145040,6430,6430,6430,6430,939
20231106,134500,1851107270,6430,6430,6430,6430,1274
20231106,134400,1842915450,6430,6440,6440,6430,1611
20231106,134300,1832555810,6440,6450,6450,6440,267
20231106,134200,1830836290,6440,6440,6440,6440,6
20231106,134100,1830797650,6470,6430,6470,6430,58
20231106,134000,1830424550,6470,6430,6470,6430,76
20231106,133900,1829935830,6430,6430,6430,6430,160
20231106,133800,1828907030,6430,6450,6450,6430,800
20231106,133700,1823758440,6480,6480,6480,6480,2
20231106,133600,1823745480,6480,6480,6480,6480,43
20231106,133500,1823466840,6480,6480,6480,6480,563
20231106,133400,1819818600,6450,6450,6450,6450,0
20231106,133300,1819818600,6450,6440,6450,6440,143
20231106,133200,1818896870,6440,6450,6450,6420,770
20231106,133100,1813938070,6450,6440,6450,6440,151
20231106,133000,1812964530,6440,6440,6440,6420,818
20231106,132900,1807704030,6440,6450,6460,6440,1062
20231106,132800,1800853730,6460,6470,6480,6460,581
20231106,132700,1797099850,6480,6470,6480,6460,377
20231106,132600,1794660740,6480,6470,6480,6470,216
20231106,132500,1793261080,6480,6480,6480,6480,221
20231106,132400,1791829000,6480,6480,6480,6480,52
20231106,132300,1791492040,6480,6490,6490,6480,1000
20231106,132200,1785011040,6480,6490,6490,6480,2177
20231106,132100,1770900300,6490,6480,6490,6480,2208
20231106,132000,1756570390,6480,6470,6480,6470,1216
20231106,131900,1748693960,6470,6470,6470,6470,1089
20231106,131800,1741648130,6460,6470,6470,6460,836
20231106,131700,1736242570,6470,6470,6470,6460,86
20231106,131600,1735686940,6470,6460,6470,6460,101
20231106,131500,1735034440,6480,6480,6480,6460,2343
20231106,131400,1719852110,6460,6460,6480,6460,1657
20231106,131300,1709147610,6460,6400,6500,6400,15816
20231106,131200,1606950580,6410,6400,6410,6400,37
20231106,131100,1606713770,6400,6400,6400,6400,35
20231106,131000,1606489770,6400,6390,6400,6390,121
20231106,130900,1605716370,6380,6380,6380,6380,659
20231106,130800,1601511950,6390,6390,6390,6380,1013
20231106,130700,1595040200,6390,6400,6400,6390,970
20231106,130600,1588833250,6410,6410,6410,6410,31
20231106,130500,1588634540,6410,6410,6410,6410,0
20231106,130400,1588634540,6410,6410,6410,6410,110
20231106,130300,1587929440,6410,6410,6410,6410,538
20231106,130200,1584480860,6420,6420,6420,6420,30
20231106,130100,1584288260,6420,6420,6420,6420,750
20231106,130000,1579473260,6420,6430,6430,6410,95
20231106,125900,1578863250,6430,6420,6430,6420,1140
20231106,125800,1571543810,6420,6420,6420,6420,290
20231106,125700,1569682010,6410,6420,6430,6410,152
20231106,125600,1568706670,6430,6410,6430,6410,182
20231106,125500,1567538450,6410,6410,6410,6410,135
20231106,125400,1566673100,6420,6440,6440,6420,409
20231106,125300,1564046920,6440,6420,6440,6400,1291
20231106,125200,1555751820,6420,6410,6430,6410,503
20231106,125100,1552524490,6410,6410,6410,6410,10
20231106,125000,1552460390,6400,6410,6410,6400,6314
20231106,124900,1511994820,6420,6420,6430,6420,535
20231106,124800,1508559870,6420,6400,6420,6400,2856
20231106,124700,1490262360,6400,6380,6400,6380,912
20231106,124600,1484433170,6380,6370,6380,6370,344
20231106,124500,1482238550,6380,6370,6380,6370,1822
20231106,124400,1470620460,6370,6370,6370,6370,1
20231106,124300,1470614090,6360,6360,6360,6360,20
20231106,124200,1470486890,6360,6360,6360,6360,64
20231106,124100,1470079850,6350,6350,6350,6350,0
20231106,124000,1470079850,6350,6350,6350,6350,0
20231106,123900,1470079850,6350,6370,6370,6350,13
20231106,123800,1469997280,6360,6370,6370,6360,563
20231106,123700,1466412970,6370,6360,6370,6360,417
20231106,123600,1463758330,6350,6350,6370,6350,2591
20231106,123500,1447279350,6350,6350,6350,6320,834
20231106,123400,1441992450,6310,6310,6310,6310,200
20231106,123300,1440730450,6310,6350,6350,6310,1712
20231106,123200,1429890610,6320,6340,6340,6320,1267
20231106,123100,1421874850,6340,6340,6340,6340,30
20231106,123000,1421684650,6340,6340,6340,6340,2
20231106,122900,1421671970,6330,6330,6330,6330,0
20231106,122800,1421671970,6330,6340,6340,6330,160
20231106,122700,1420657820,6340,6340,6340,6340,20
20231106,122600,1420531020,6340,6340,6340,6340,0
20231106,122500,1420531020,6340,6340,6340,6340,677
20231106,122400,1416238840,6340,6330,6340,6330,224
20231106,122300,1414819430,6330,6330,6330,6320,395
20231106,122200,1412319280,6320,6320,6320,6320,69
20231106,122100,1411883200,6320,6330,6330,6320,71
20231106,122000,1411433980,6320,6320,6320,6320,668
20231106,121900,1407212220,6310,6320,6320,6310,1521
20231106,121800,1397610920,6310,6350,6350,6310,8553
20231106,121700,1343424580,6350,6350,6350,6350,1
20231106,121600,1343418230,6350,6350,6350,6350,0
20231106,121500,1343418230,6350,6350,6360,6350,38
20231106,121400,1343176890,6350,6350,6350,6350,1
20231106,121300,1343170540,6350,6350,6350,6350,245
20231106,121200,1341614790,6360,6360,6360,6360,415
20231106,121100,1338975390,6360,6370,6370,6360,292
20231106,121000,1337117580,6350,6350,6350,6350,13
20231106,120900,1337035030,6350,6350,6350,6350,1
20231106,120800,1337028680,6350,6350,6350,6350,572
20231106,120700,1333396480,6350,6350,6350,6350,0
20231106,120600,1333396480,6350,6350,6350,6350,0
20231106,120500,1333396480,6350,6350,6350,6350,130
20231106,120400,1332570980,6350,6360,6360,6350,200
20231106,120300,1331300380,6350,6350,6350,6350,531
20231106,120200,1327928530,6350,6350,6350,6350,0
20231106,120100,1327928530,6350,6360,6400,6340,2041
20231106,120000,1314979480,6340,6350,6350,6340,3201
20231106,115900,1294653140,6350,6340,6350,6340,875
20231106,115800,1289099100,6350,6390,6390,6350,1163
20231106,115700,1281704460,6380,6380,6380,6380,64
20231106,115600,1281296140,6380,6380,6380,6380,46
20231106,115500,1281002660,6370,6350,6370,6350,1394
20231106,115400,1272144200,6350,6350,6350,6350,301
20231106,115300,1270232850,6360,6370,6380,6360,335
20231106,115200,1268099510,6370,6370,6370,6370,179
20231106,115100,1266959280,6370,6370,6370,6370,1720
20231106,115000,1256002880,6370,6380,6380,6360,4329
20231106,114900,1228453410,6380,6390,6400,6380,8843
20231106,114800,1171956470,6400,6410,6410,6400,2226
20231106,114700,1157704680,6430,6420,6430,6420,277
20231106,114600,1155923670,6430,6430,6430,6430,42
20231106,114500,1155653610,6440,6440,6450,6400,346
20231106,114400,1153430800,6450,6440,6450,6420,295
20231106,114300,1151534210,6420,6440,6440,6420,378
20231106,114200,1149099910,6420,6440,6440,6420,1218
20231106,114100,1141258080,6440,6420,6440,6420,353
20231106,114000,1138986700,6420,6410,6430,6400,3464
20231106,113900,1116746990,6410,6400,6410,6400,1583
20231106,113800,1106614760,6400,6410,6410,6400,299
20231106,113700,1104701150,6390,6400,6400,6390,118
20231106,113600,1103946450,6420,6420,6420,6410,2019
20231106,113500,1090992190,6420,6420,6420,6420,0
20231106,113400,1090992190,6420,6420,6420,6420,15
20231106,113300,1090895890,6420,6400,6420,6390,719
20231106,113200,1086285780,6410,6390,6410,6390,922
20231106,113100,1080381800,6400,6390,6400,6380,1916
20231106,113000,1068138720,6410,6410,6410,6410,84
20231106,112900,1067600280,6410,6410,6410,6390,1757
20231106,112800,1056369030,6400,6400,6410,6400,335
20231106,112700,1054222810,6410,6410,6410,6390,1339
20231106,112600,1045647090,6410,6410,6410,6400,658
20231106,112500,1041431320,6400,6400,6400,6390,178
20231106,112400,1040292160,6400,6410,6410,6400,1605
20231106,112300,1030017760,6410,6420,6430,6400,2836
20231106,112200,1011834970,6420,6420,6420,6420,803
20231106,112100,1006679710,6420,6380,6420,6380,1978
20231106,112000,994031030,6380,6400,6400,6380,796
20231106,111900,988944320,6400,6400,6400,6390,717
20231106,111800,984358840,6400,6400,6400,6390,466
20231106,111700,981377920,6410,6390,6410,6390,2660
20231106,111600,964347780,6400,6390,6400,6390,1487
20231106,111500,954842270,6390,6380,6390,6370,4620
20231106,111400,925345460,6380,6370,6380,6370,1348
20231106,111300,916758660,6380,6370,6380,6370,482
20231106,111200,913687290,6370,6370,6370,6370,406
20231106,111100,911101070,6360,6360,6370,6360,492
20231106,111000,907971930,6370,6370,6370,6360,173
20231106,110900,906869970,6360,6360,6380,6350,204
20231106,110800,905573510,6380,6370,6380,6340,1145
20231106,110700,898293000,6360,6360,6370,6350,811
20231106,110600,893127380,6370,6370,6370,6350,283
20231106,110500,891329070,6380,6380,6380,6370,266
20231106,110400,889632090,6380,6350,6380,6350,2846
20231106,110300,871505910,6350,6340,6350,6340,940
20231106,110200,865538910,6340,6340,6340,6340,317
20231106,110100,863529130,6330,6320,6330,6320,771
20231106,110000,858649700,6330,6320,6330,6320,582
20231106,105900,854971450,6320,6320,6330,6320,29
20231106,105800,854788160,6330,6330,6330,6330,412
20231106,105700,852180200,6330,6320,6330,6320,93
20231106,105600,851591560,6330,6330,6330,6330,2
20231106,105500,851578900,6320,6300,6320,6300,180
20231106,105400,850441320,6300,6310,6310,6300,2000
20231106,105300,837836280,6310,6310,6310,6310,493
20231106,105200,834725450,6310,6330,6330,6310,197
20231106,105100,833478460,6330,6320,6330,6320,6
20231106,105000,833440530,6300,6330,6330,6300,1367
20231106,104900,824815840,6330,6330,6330,6330,10
20231106,104800,824752540,6330,6330,6330,6330,11
20231106,104700,824682910,6330,6330,6330,6330,0
20231106,104600,824682910,6330,6330,6330,6330,121
20231106,104500,823916980,6330,6330,6330,6320,22
20231106,104400,823777920,6330,6340,6350,6330,537
20231106,104300,820377520,6350,6330,6350,6330,128
20231106,104200,819567160,6330,6330,6330,6330,1
20231106,104100,819560830,6350,6330,6350,6320,1859
20231106,104000,807775640,6330,6310,6330,6310,132
20231106,103900,806942180,6310,6330,6330,6310,936
20231106,103800,801019620,6330,6330,6330,6310,203
20231106,103700,799734650,6330,6330,6330,6310,674
20231106,103600,795476270,6330,6330,6340,6310,275
20231106,103500,793735850,6330,6330,6340,6330,688
20231106,103400,789380770,6340,6330,6340,6330,345
20231106,103300,787195650,6330,6320,6330,6320,1514
20231106,103200,777620160,6310,6310,6310,6300,665
20231106,103100,773425240,6300,6300,6340,6300,4684
20231106,103000,743861300,6300,6260,6310,6250,7146
20231106,102900,698931030,6250,6250,6250,6250,369
20231106,102800,696624780,6250,6250,6250,6250,302
20231106,102700,694737280,6250,6250,6250,6250,468
20231106,102600,691812280,6250,6250,6260,6250,762
20231106,102500,687047390,6240,6240,6240,6240,500
20231106,102400,683927390,6220,6220,6220,6220,20
20231106,102300,683802990,6250,6250,6250,6250,18
20231106,102200,683690490,6260,6250,6260,6210,1569
20231106,102100,673889890,6250,6250,6250,6240,919
20231106,102000,668150140,6250,6240,6250,6240,190
20231106,101900,666964040,6260,6260,6260,6260,71
20231106,101800,666519580,6260,6260,6260,6260,10
20231106,101700,666456980,6270,6240,6270,6240,4908
20231106,101600,635743150,6230,6210,6230,6210,321
20231106,101500,633743360,6230,6230,6230,6230,363
20231106,101400,631481870,6230,6230,6230,6230,93
20231106,101300,630902480,6240,6220,6240,6220,228
20231106,101200,629482200,6220,6220,6220,6220,622
20231106,101100,625613360,6230,6220,6230,6220,133
20231106,101000,624786090,6200,6200,6220,6200,532
20231106,100900,621487650,6200,6220,6220,6200,32
20231106,100800,621289210,6200,6210,6210,6200,700
20231106,100700,616949100,6200,6210,6210,6200,872
20231106,100600,611534030,6200,6210,6210,6200,550
20231106,100500,608118930,6210,6200,6210,6200,525
20231106,100400,604860300,6200,6220,6220,6200,319
20231106,100300,602878150,6220,6220,6220,6220,0
20231106,100200,602878150,6220,6210,6220,6210,292
20231106,100100,601062810,6220,6210,6220,6210,61
20231106,100000,600683990,6220,6210,6220,6200,208
20231106,095900,599391250,6200,6210,6210,6200,1000
20231106,095800,593186330,6210,6240,6240,6210,1123
20231106,095700,586182300,6240,6250,6250,6240,130
20231106,095600,585370020,6250,6220,6250,6210,4253
20231106,095500,558859100,6210,6210,6220,6210,913
20231106,095400,553187260,6200,6200,6200,6200,0
20231106,095300,553187260,6200,6200,6200,6200,666
20231106,095200,549058060,6200,6200,6200,6200,81
20231106,095100,548555860,6200,6210,6220,6200,151
20231106,095000,547618040,6210,6220,6220,6210,406
20231106,094900,545092850,6210,6200,6210,6180,395
20231106,094800,542648570,6210,6190,6210,6180,2907
20231106,094700,524631670,6190,6190,6190,6190,11
20231106,094600,524563580,6200,6200,6200,6190,470
20231106,094500,521651090,6200,6200,6200,6200,21
20231106,094400,521520890,6200,6200,6200,6200,0
20231106,094300,521520890,6200,6220,6220,6200,435
20231106,094200,518821050,6220,6200,6220,6200,1437
20231106,094100,509897530,6200,6200,6200,6200,200
20231106,094000,508657530,6200,6170,6200,6170,1726
20231106,093900,497973930,6170,6170,6180,6170,233
20231106,093800,496536210,6180,6180,6180,6180,202
20231106,093700,495287850,6180,6190,6200,6180,551
20231106,093600,491879840,6200,6200,6200,6200,321
20231106,093500,489889640,6200,6200,6210,6200,656
20231106,093400,485822430,6210,6210,6230,6200,887
20231106,093300,480314350,6210,6240,6240,6210,1245
20231106,093200,472574220,6240,6230,6240,6230,814
20231106,093100,467496680,6230,6200,6230,6200,346
20231106,093000,465348430,6200,6190,6200,6190,755
20231106,092900,460670940,6190,6170,6190,6170,145
20231106,092800,459774010,6190,6190,6190,6190,250
20231106,092700,458226510,6170,6170,6180,6160,2654
20231106,092600,441841150,6170,6170,6170,6170,2228
20231106,092500,428094390,6180,6180,6180,6180,114
20231106,092400,427389870,6180,6190,6190,6180,268
20231106,092300,425731100,6190,6200,6200,6190,140
20231106,092200,424863700,6200,6200,6200,6200,473
20231106,092100,421931100,6200,6180,6200,6180,2100
20231106,092000,408941160,6170,6170,6180,6170,664
20231106,091900,404838930,6180,6190,6190,6180,948
20231106,091800,398980090,6190,6190,6190,6190,130
20231106,091700,398175390,6200,6180,6200,6180,153
20231106,091600,397227830,6170,6170,6170,6170,220
20231106,091500,395870430,6170,6180,6180,6170,243
20231106,091400,394369190,6160,6160,6160,6160,90
20231106,091300,393814790,6160,6160,6200,6140,2725
20231106,091200,376977850,6160,6120,6170,6120,4218
20231106,091100,350981550,6120,6120,6120,6110,568
20231106,091000,347507480,6110,6130,6150,6110,819
20231106,090900,342493790,6130,6130,6130,6130,1297
20231106,090800,334543180,6130,6150,6170,6130,9526
20231106,090700,275947380,6160,6180,6190,6160,6193
20231106,090600,237737540,6190,6210,6210,6180,1708
20231106,090500,227160480,6240,6210,6270,6190,3044
20231106,090400,208187000,6220,6180,6220,6140,8860
20231106,090300,153545920,6180,6170,6210,6170,1805
20231106,090200,142375790,6170,6210,6210,6160,7682
20231106,090100,94923850,6200,6220,6240,6170,3518
20231106,090000,73126210,6220,6260,6280,6190,11711