stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,211200,2800681660,6660,6660,6660,6660,5144
20231107,211100,2800681660,6660,6660,6660,6660,0
20231107,211000,2800681660,6660,6660,6660,6660,0
20231107,210900,2800681660,6660,6660,6660,6660,0
20231107,210800,2800681660,6660,6660,6660,6660,0
20231107,210700,2800681660,6660,6660,6660,6660,0
20231107,210600,2800681660,6660,6660,6660,6660,0
20231107,210500,2800681660,6660,6660,6660,6660,0
20231107,210400,2800681660,6660,6660,6660,6660,0
20231107,210300,2800681660,6660,6660,6660,6660,0
20231107,210200,2800681660,6660,6660,6660,6660,0
20231107,210100,2800681660,6660,6660,6660,6660,0
20231107,210000,2800681660,6660,6660,6660,6660,0
20231107,205900,2800681660,6660,6660,6660,6660,0
20231107,205800,2800681660,6660,6660,6660,6660,0
20231107,205700,2800681660,6660,6660,6660,6660,0
20231107,205600,2800681660,6660,6660,6660,6660,0
20231107,205500,2800681660,6660,6660,6660,6660,0
20231107,205400,2800681660,6660,6660,6660,6660,0
20231107,205300,2800681660,6660,6660,6660,6660,0
20231107,205200,2800681660,6660,6660,6660,6660,0
20231107,205100,2800681660,6660,6660,6660,6660,0
20231107,205000,2800681660,6660,6660,6660,6660,0
20231107,204900,2800681660,6660,6660,6660,6660,0
20231107,204800,2800681660,6660,6660,6660,6660,0
20231107,204700,2800681660,6660,6660,6660,6660,0
20231107,204600,2800681660,6660,6660,6660,6660,0
20231107,204500,2800681660,6660,6660,6660,6660,0
20231107,204400,2800681660,6660,6660,6660,6660,0
20231107,204300,2800681660,6660,6660,6660,6660,0
20231107,204200,2800681660,6660,6660,6660,6660,5144
20231107,204100,2800681660,6660,6660,6660,6660,0
20231107,204000,2800681660,6660,6660,6660,6660,0
20231107,203900,2800681660,6660,6660,6660,6660,0
20231107,203800,2800681660,6660,6660,6660,6660,0
20231107,203700,2800681660,6660,6660,6660,6660,0
20231107,203600,2800681660,6660,6660,6660,6660,0
20231107,203500,2800681660,6660,6660,6660,6660,0
20231107,203400,2800681660,6660,6660,6660,6660,0
20231107,203300,2800681660,6660,6660,6660,6660,0
20231107,203200,2800681660,6660,6660,6660,6660,0
20231107,203100,2800681660,6660,6660,6660,6660,0
20231107,203000,2800681660,6660,6660,6660,6660,0
20231107,202900,2800681660,6660,6660,6660,6660,0
20231107,202800,2800681660,6660,6660,6660,6660,0
20231107,202700,2800681660,6660,6660,6660,6660,0
20231107,202600,2800681660,6660,6660,6660,6660,0
20231107,202500,2800681660,6660,6660,6660,6660,0
20231107,202400,2800681660,6660,6660,6660,6660,0
20231107,202300,2800681660,6660,6660,6660,6660,0
20231107,202200,2800681660,6660,6660,6660,6660,0
20231107,202100,2800681660,6660,6660,6660,6660,0
20231107,202000,2800681660,6660,6660,6660,6660,0
20231107,201900,2800681660,6660,6660,6660,6660,0
20231107,201800,2800681660,6660,6660,6660,6660,0
20231107,201700,2800681660,6660,6660,6660,6660,0
20231107,201600,2800681660,6660,6660,6660,6660,0
20231107,201500,2800681660,6660,6660,6660,6660,0
20231107,201400,2800681660,6660,6660,6660,6660,0
20231107,201300,2800681660,6660,6660,6660,6660,0
20231107,201200,2800681660,6660,6660,6660,6660,5144
20231107,201100,2800681660,6660,6660,6660,6660,0
20231107,201000,2800681660,6660,6660,6660,6660,0
20231107,200900,2800681660,6660,6660,6660,6660,0
20231107,200800,2800681660,6660,6660,6660,6660,0
20231107,200700,2800681660,6660,6660,6660,6660,0
20231107,200600,2800681660,6660,6660,6660,6660,0
20231107,200500,2800681660,6660,6660,6660,6660,0
20231107,200400,2800681660,6660,6660,6660,6660,0
20231107,200300,2800681660,6660,6660,6660,6660,0
20231107,200200,2800681660,6660,6660,6660,6660,0
20231107,200100,2800681660,6660,6660,6660,6660,0
20231107,200000,2800681660,6660,6660,6660,6660,0
20231107,195900,2800681660,6660,6660,6660,6660,0
20231107,195800,2800681660,6660,6660,6660,6660,0
20231107,195700,2800681660,6660,6660,6660,6660,0
20231107,195600,2800681660,6660,6660,6660,6660,0
20231107,195500,2800681660,6660,6660,6660,6660,0
20231107,195400,2800681660,6660,6660,6660,6660,0
20231107,195300,2800681660,6660,6660,6660,6660,0
20231107,195200,2800681660,6660,6660,6660,6660,0
20231107,195100,2800681660,6660,6660,6660,6660,0
20231107,195000,2800681660,6660,6660,6660,6660,0
20231107,194900,2800681660,6660,6660,6660,6660,0
20231107,194800,2800681660,6660,6660,6660,6660,0
20231107,194700,2800681660,6660,6660,6660,6660,0
20231107,194600,2800681660,6660,6660,6660,6660,0
20231107,194500,2800681660,6660,6660,6660,6660,0
20231107,194400,2800681660,6660,6660,6660,6660,0
20231107,194300,2800681660,6660,6660,6660,6660,0
20231107,194200,2800681660,6660,6660,6660,6660,5144
20231107,194100,2800681660,6660,6660,6660,6660,0
20231107,194000,2800681660,6660,6660,6660,6660,0
20231107,193900,2800681660,6660,6660,6660,6660,0
20231107,193800,2800681660,6660,6660,6660,6660,0
20231107,193700,2800681660,6660,6660,6660,6660,0
20231107,193600,2800681660,6660,6660,6660,6660,0
20231107,193500,2800681660,6660,6660,6660,6660,0
20231107,193400,2800681660,6660,6660,6660,6660,0
20231107,193300,2800681660,6660,6660,6660,6660,0
20231107,193200,2800681660,6660,6660,6660,6660,0
20231107,193100,2800681660,6660,6660,6660,6660,0
20231107,193000,2800681660,6660,6660,6660,6660,0
20231107,192900,2800681660,6660,6660,6660,6660,0
20231107,192800,2800681660,6660,6660,6660,6660,0
20231107,192700,2800681660,6660,6660,6660,6660,0
20231107,192600,2800681660,6660,6660,6660,6660,0
20231107,192500,2800681660,6660,6660,6660,6660,0
20231107,192400,2800681660,6660,6660,6660,6660,0
20231107,192300,2800681660,6660,6660,6660,6660,0
20231107,192200,2800681660,6660,6660,6660,6660,0
20231107,192100,2800681660,6660,6660,6660,6660,0
20231107,192000,2800681660,6660,6660,6660,6660,0
20231107,191900,2800681660,6660,6660,6660,6660,0
20231107,191800,2800681660,6660,6660,6660,6660,0
20231107,191700,2800681660,6660,6660,6660,6660,0
20231107,191600,2800681660,6660,6660,6660,6660,0
20231107,191500,2800681660,6660,6660,6660,6660,0
20231107,191400,2800681660,6660,6660,6660,6660,0
20231107,191300,2800681660,6660,6660,6660,6660,0
20231107,191200,2800681660,6660,6660,6660,6660,5144
20231107,191100,2800681660,6660,6660,6660,6660,0
20231107,191000,2800681660,6660,6660,6660,6660,0
20231107,190900,2800681660,6660,6660,6660,6660,0
20231107,190800,2800681660,6660,6660,6660,6660,0
20231107,190700,2800681660,6660,6660,6660,6660,0
20231107,190600,2800681660,6660,6660,6660,6660,0
20231107,190500,2800681660,6660,6660,6660,6660,0
20231107,190400,2800681660,6660,6660,6660,6660,0
20231107,190300,2800681660,6660,6660,6660,6660,0
20231107,190200,2800681660,6660,6660,6660,6660,0
20231107,190100,2800681660,6660,6660,6660,6660,0
20231107,190000,2800681660,6660,6660,6660,6660,0
20231107,185900,2800681660,6660,6660,6660,6660,0
20231107,185800,2800681660,6660,6660,6660,6660,0
20231107,185700,2800681660,6660,6660,6660,6660,0
20231107,185600,2800681660,6660,6660,6660,6660,0
20231107,185500,2800681660,6660,6660,6660,6660,0
20231107,185400,2800681660,6660,6660,6660,6660,0
20231107,185300,2800681660,6660,6660,6660,6660,0
20231107,185200,2800681660,6660,6660,6660,6660,0
20231107,185100,2800681660,6660,6660,6660,6660,0
20231107,185000,2800681660,6660,6660,6660,6660,0
20231107,184900,2800681660,6660,6660,6660,6660,0
20231107,184800,2800681660,6660,6660,6660,6660,0
20231107,184700,2800681660,6660,6660,6660,6660,0
20231107,184600,2800681660,6660,6660,6660,6660,0
20231107,184500,2800681660,6660,6660,6660,6660,0
20231107,184400,2800681660,6660,6660,6660,6660,0
20231107,184300,2800681660,6660,6660,6660,6660,0
20231107,184200,2800681660,6660,6660,6660,6660,5144
20231107,184100,2800681660,6660,6660,6660,6660,0
20231107,184000,2800681660,6660,6660,6660,6660,0
20231107,183900,2800681660,6660,6660,6660,6660,0
20231107,183800,2800681660,6660,6660,6660,6660,0
20231107,183700,2800681660,6660,6660,6660,6660,0
20231107,183600,2800681660,6660,6660,6660,6660,0
20231107,183500,2800681660,6660,6660,6660,6660,0
20231107,183400,2800681660,6660,6660,6660,6660,0
20231107,183300,2800681660,6660,6660,6660,6660,0
20231107,183200,2800681660,6660,6660,6660,6660,0
20231107,183100,2800681660,6660,6660,6660,6660,0
20231107,183000,2800681660,6660,6660,6660,6660,0
20231107,182900,2800681660,6660,6660,6660,6660,0
20231107,182800,2800681660,6660,6660,6660,6660,0
20231107,182700,2800681660,6660,6660,6660,6660,0
20231107,182600,2800681660,6660,6660,6660,6660,0
20231107,182500,2800681660,6660,6660,6660,6660,0
20231107,182400,2800681660,6660,6660,6660,6660,0
20231107,182300,2800681660,6660,6660,6660,6660,0
20231107,182200,2800681660,6660,6660,6660,6660,0
20231107,182100,2800681660,6660,6660,6660,6660,0
20231107,182000,2800681660,6660,6660,6660,6660,0
20231107,181900,2800681660,6660,6660,6660,6660,0
20231107,181800,2800681660,6660,6660,6660,6660,0
20231107,181700,2800681660,6660,6660,6660,6660,0
20231107,181600,2800681660,6660,6660,6660,6660,0
20231107,181500,2800681660,6660,6660,6660,6660,0
20231107,181400,2800681660,6660,6660,6660,6660,0
20231107,181300,2800681660,6660,6660,6660,6660,0
20231107,181200,2800681660,6660,6660,6660,6660,5144
20231107,181100,2800681660,6660,6660,6660,6660,0
20231107,181000,2800681660,6660,6660,6660,6660,0
20231107,180900,2800681660,6660,6660,6660,6660,0
20231107,180800,2800681660,6660,6660,6660,6660,0
20231107,180700,2800681660,6660,6660,6660,6660,0
20231107,180600,2800681660,6660,6660,6660,6660,0
20231107,180500,2800681660,6660,6660,6660,6660,0
20231107,180400,2800681660,6660,6660,6660,6660,0
20231107,180300,2800681660,6660,6660,6660,6660,0
20231107,180200,2800681660,6660,6660,6660,6660,0
20231107,180100,2800681660,6660,6660,6660,6660,0
20231107,180000,2800681660,6660,6660,6660,6660,0
20231107,175900,2800681660,6660,6660,6660,6660,0
20231107,175800,2800681660,6660,6660,6660,6660,0
20231107,175700,2800681660,6660,6660,6660,6660,0
20231107,175600,2800681660,6660,6660,6660,6660,0
20231107,175500,2800681660,6660,6660,6660,6660,0
20231107,175400,2800681660,6660,6660,6660,6660,0
20231107,175300,2800681660,6660,6660,6660,6660,0
20231107,175200,2800681660,6660,6660,6660,6660,0
20231107,175100,2800681660,6660,6660,6660,6660,0
20231107,175000,2800681660,6660,6660,6660,6660,0
20231107,174900,2800681660,6660,6660,6660,6660,0
20231107,174800,2800681660,6660,6660,6660,6660,0
20231107,174700,2800681660,6660,6660,6660,6660,0
20231107,174600,2800681660,6660,6660,6660,6660,0
20231107,174500,2800681660,6660,6660,6660,6660,0
20231107,174400,2800681660,6660,6660,6660,6660,0
20231107,174300,2800681660,6660,6660,6660,6660,0
20231107,174200,2800681660,6660,6660,6660,6660,5144
20231107,174100,2800681660,6660,6660,6660,6660,0
20231107,174000,2800681660,6660,6660,6660,6660,0
20231107,173900,2800681660,6660,6660,6660,6660,0
20231107,173800,2800681660,6660,6660,6660,6660,0
20231107,173700,2800681660,6660,6660,6660,6660,0
20231107,173600,2800681660,6660,6660,6660,6660,0
20231107,173500,2800681660,6660,6660,6660,6660,0
20231107,173400,2800681660,6660,6660,6660,6660,0
20231107,173300,2800681660,6660,6660,6660,6660,0
20231107,173200,2800681660,6660,6660,6660,6660,0
20231107,173100,2800681660,6660,6660,6660,6660,0
20231107,173000,2800681660,6660,6660,6660,6660,0
20231107,172900,2800681660,6660,6660,6660,6660,0
20231107,172800,2800681660,6660,6660,6660,6660,0
20231107,172700,2800681660,6660,6660,6660,6660,0
20231107,172600,2800681660,6660,6660,6660,6660,0
20231107,172500,2800681660,6660,6660,6660,6660,0
20231107,172400,2800681660,6660,6660,6660,6660,0
20231107,172300,2800681660,6660,6660,6660,6660,0
20231107,172200,2800681660,6660,6660,6660,6660,0
20231107,172100,2800681660,6660,6660,6660,6660,0
20231107,172000,2800681660,6660,6660,6660,6660,0
20231107,171900,2800681660,6660,6660,6660,6660,0
20231107,171800,2800681660,6660,6660,6660,6660,0
20231107,171700,2800681660,6660,6660,6660,6660,0
20231107,171600,2800681660,6660,6660,6660,6660,0
20231107,171500,2800681660,6660,6660,6660,6660,0
20231107,171400,2800681660,6660,6660,6660,6660,0
20231107,171300,2800681660,6660,6660,6660,6660,0
20231107,171200,2800681660,6660,6660,6660,6660,5144
20231107,171100,2800681660,6660,6660,6660,6660,0
20231107,171000,2800681660,6660,6660,6660,6660,0
20231107,170900,2800681660,6660,6660,6660,6660,0
20231107,170800,2800681660,6660,6660,6660,6660,0
20231107,170700,2800681660,6660,6660,6660,6660,0
20231107,170600,2800681660,6660,6660,6660,6660,0
20231107,170500,2800681660,6660,6660,6660,6660,0
20231107,170400,2800681660,6660,6660,6660,6660,0
20231107,170300,2800681660,6660,6660,6660,6660,0
20231107,170200,2800681660,6660,6660,6660,6660,0
20231107,170100,2800681660,6660,6660,6660,6660,0
20231107,170000,2800681660,6660,6660,6660,6660,0
20231107,165900,2800681660,6660,6660,6660,6660,0
20231107,165800,2800681660,6660,6660,6660,6660,0
20231107,165700,2800681660,6660,6660,6660,6660,0
20231107,165600,2800681660,6660,6660,6660,6660,0
20231107,165500,2800681660,6660,6660,6660,6660,0
20231107,165400,2800681660,6660,6660,6660,6660,0
20231107,165300,2800681660,6660,6660,6660,6660,0
20231107,165200,2800681660,6660,6660,6660,6660,0
20231107,165100,2800681660,6660,6660,6660,6660,0
20231107,165000,2800681660,6660,6660,6660,6660,0
20231107,164900,2800681660,6660,6660,6660,6660,0
20231107,164800,2800681660,6660,6660,6660,6660,0
20231107,164700,2800681660,6660,6660,6660,6660,0
20231107,164600,2800681660,6660,6660,6660,6660,0
20231107,164500,2800681660,6660,6660,6660,6660,0
20231107,164400,2800681660,6660,6660,6660,6660,0
20231107,164300,2800681660,6660,6660,6660,6660,0
20231107,164200,2800681660,6660,6660,6660,6660,5144
20231107,164100,2800681660,6660,6660,6660,6660,0
20231107,164000,2800681660,6660,6660,6660,6660,0
20231107,163900,2800681660,6660,6660,6660,6660,0
20231107,163800,2800681660,6660,6660,6660,6660,0
20231107,163700,2800681660,6660,6660,6660,6660,0
20231107,163600,2800681660,6660,6660,6660,6660,0
20231107,163500,2800681660,6660,6660,6660,6660,0
20231107,163400,2800681660,6660,6660,6660,6660,0
20231107,163300,2800681660,6660,6660,6660,6660,0
20231107,163200,2800681660,6660,6660,6660,6660,0
20231107,163100,2800681660,6660,6660,6660,6660,0
20231107,163000,2800681660,6660,6660,6660,6660,0
20231107,162900,2800681660,6660,6660,6660,6660,0
20231107,162800,2800681660,6660,6660,6660,6660,0
20231107,162700,2800681660,6660,6660,6660,6660,0
20231107,162600,2800681660,6660,6660,6660,6660,0
20231107,162500,2800681660,6660,6660,6660,6660,0
20231107,162400,2800681660,6660,6660,6660,6660,0
20231107,162300,2800681660,6660,6660,6660,6660,0
20231107,162200,2800681660,6660,6660,6660,6660,0
20231107,162100,2800681660,6660,6660,6660,6660,0
20231107,162000,2800681660,6660,6660,6660,6660,0
20231107,161900,2800681660,6660,6660,6660,6660,0
20231107,161800,2800681660,6660,6660,6660,6660,0
20231107,161700,2800681660,6660,6660,6660,6660,0
20231107,161600,2800681660,6660,6660,6660,6660,0
20231107,161500,2800681660,6660,6660,6660,6660,0
20231107,161400,2800681660,6660,6660,6660,6660,0
20231107,161300,2800681660,6660,6660,6660,6660,0
20231107,161200,2800681660,6660,6660,6660,6660,5144
20231107,161100,2800681660,6660,6660,6660,6660,0
20231107,161000,2800681660,6660,6660,6660,6660,0
20231107,160900,2800681660,6660,6660,6660,6660,0
20231107,160800,2800681660,6660,6660,6660,6660,0
20231107,160700,2800681660,6660,6660,6660,6660,0
20231107,160600,2800681660,6660,6660,6660,6660,0
20231107,160500,2800681660,6660,6660,6660,6660,0
20231107,160400,2800681660,6660,6660,6660,6660,0
20231107,160300,2800681660,6660,6660,6660,6660,0
20231107,160200,2800681660,6660,6660,6660,6660,0
20231107,160100,2800681660,6660,6660,6660,6660,0
20231107,160000,2800681660,6660,6660,6660,6660,0
20231107,155900,2800681660,6660,6660,6660,6660,0
20231107,155800,2800681660,6660,6660,6660,6660,0
20231107,155700,2800681660,6660,6660,6660,6660,0
20231107,155600,2800681660,6660,6660,6660,6660,0
20231107,155500,2800681660,6660,6660,6660,6660,0
20231107,155400,2800681660,6660,6660,6660,6660,0
20231107,155300,2800681660,6660,6660,6660,6660,0
20231107,155200,2800681660,6660,6660,6660,6660,0
20231107,155100,2800681660,6660,6660,6660,6660,0
20231107,155000,2800681660,6660,6660,6660,6660,0
20231107,154900,2800681660,6660,6660,6660,6660,0
20231107,154800,2800681660,6660,6660,6660,6660,0
20231107,154700,2800681660,6660,6660,6660,6660,0
20231107,154600,2800681660,6660,6660,6660,6660,0
20231107,154500,2800681660,6660,6660,6660,6660,0
20231107,154400,2800681660,6660,6660,6660,6660,0
20231107,154300,2800681660,6660,6660,6660,6660,0
20231107,154200,2800681660,6660,6660,6660,6660,5144
20231107,154100,2800681660,6660,6660,6660,6660,0
20231107,154000,2800681660,6660,6660,6660,6660,0
20231107,153900,2800681660,6660,6660,6660,6660,0
20231107,153800,2800681660,6660,6660,6660,6660,0
20231107,153700,2800681660,6660,6660,6660,6660,0
20231107,153600,2800681660,6660,6660,6660,6660,0
20231107,153500,2800681660,6660,6660,6660,6660,0
20231107,153400,2800681660,6660,6660,6660,6660,0
20231107,153300,2800681660,6660,6660,6660,6660,0
20231107,153200,2800681660,6660,6660,6660,6660,0
20231107,153100,2800681660,6660,6660,6660,6660,0
20231107,153000,2800681660,6660,6660,6660,6660,5144
20231107,152900,2766422620,6660,6660,6660,6660,0
20231107,152800,2766422620,6660,6660,6660,6660,0
20231107,152700,2766422620,6660,6660,6660,6660,0
20231107,152600,2766422620,6660,6660,6660,6660,0
20231107,152500,2766422620,6660,6660,6660,6660,0
20231107,152400,2766422620,6660,6660,6660,6660,0
20231107,152300,2766422620,6660,6660,6660,6660,0
20231107,152200,2766422620,6660,6660,6660,6660,0
20231107,152100,2766422620,6660,6660,6660,6660,0
20231107,152000,2766422620,6660,6660,6660,6660,0
20231107,151900,2766422620,6660,6660,6660,6650,1215
20231107,151800,2758338000,6650,6670,6680,6650,501
20231107,151700,2755004620,6680,6680,6680,6680,210
20231107,151600,2753601820,6690,6690,6690,6690,50
20231107,151500,2753267320,6690,6660,6690,6660,2017
20231107,151400,2739783080,6650,6650,6660,6650,520
20231107,151300,2736320080,6660,6650,6660,6650,756
20231107,151200,2731292580,6640,6650,6650,6640,268
20231107,151100,2729513030,6650,6640,6650,6610,1160
20231107,151000,2721830410,6640,6640,6640,6640,273
20231107,150900,2720017690,6650,6650,6650,6650,0
20231107,150800,2720017690,6650,6640,6650,6640,2
20231107,150700,2720004400,6650,6650,6650,6650,400
20231107,150600,2717344400,6630,6630,6630,6630,0
20231107,150500,2717344400,6630,6630,6630,6620,1011
20231107,150400,2710649680,6630,6630,6630,6630,35
20231107,150300,2710417630,6630,6640,6640,6620,703
20231107,150200,2705757090,6640,6640,6640,6640,0
20231107,150100,2705757090,6640,6630,6640,6630,101
20231107,150000,2705086460,6640,6640,6640,6640,30
20231107,145900,2704887260,6650,6650,6650,6650,200
20231107,145800,2703557260,6630,6640,6640,6630,166
20231107,145700,2702455040,6640,6640,6640,6640,0
20231107,145600,2702455040,6640,6640,6640,6640,500
20231107,145500,2699135040,6630,6640,6640,6620,1732
20231107,145400,2687654800,6620,6620,6620,6620,0
20231107,145300,2687654800,6620,6620,6620,6620,100
20231107,145200,2686992800,6620,6620,6620,6620,0
20231107,145100,2686992800,6620,6640,6640,6620,11
20231107,145000,2686919780,6640,6630,6640,6620,964
20231107,144900,2680537570,6640,6640,6640,6620,158
20231107,144800,2679490890,6630,6630,6630,6630,249
20231107,144700,2677840020,6620,6620,6620,6620,0
20231107,144600,2677840020,6620,6630,6630,6620,900
20231107,144500,2671878470,6640,6640,6640,6640,16
20231107,144400,2671772230,6620,6620,6620,6620,0
20231107,144300,2671772230,6620,6630,6630,6620,45
20231107,144200,2671474220,6650,6650,6650,6650,0
20231107,144100,2671474220,6650,6640,6650,6640,1091
20231107,144000,2664221260,6630,6630,6630,6630,0
20231107,143900,2664221260,6630,6630,6630,6630,0
20231107,143800,2664221260,6630,6630,6630,6630,0
20231107,143700,2664221260,6630,6630,6630,6630,0
20231107,143600,2664221260,6630,6630,6630,6630,27
20231107,143500,2664042250,6630,6630,6630,6630,8
20231107,143400,2663989210,6630,6630,6630,6630,26
20231107,143300,2663816830,6620,6630,6630,6620,65
20231107,143200,2663386080,6620,6620,6620,6620,152
20231107,143100,2662379840,6630,6630,6630,6630,37
20231107,143000,2662134530,6650,6650,6650,6620,63
20231107,142900,2661715610,6640,6610,6640,6610,461
20231107,142800,2658654610,6610,6620,6630,6610,38
20231107,142700,2658403310,6620,6620,6620,6620,30
20231107,142600,2658204710,6610,6630,6630,6610,1066
20231107,142500,2651147760,6630,6630,6630,6630,873
20231107,142400,2645359770,6650,6650,6650,6630,4
20231107,142300,2645333210,6630,6630,6630,6630,149
20231107,142200,2644345340,6630,6640,6640,6630,901
20231107,142100,2638365960,6640,6640,6640,6640,2
20231107,142000,2638352680,6650,6650,6660,6650,531
20231107,141900,2634821520,6650,6650,6650,6650,451
20231107,141800,2631822370,6650,6650,6650,6650,559
20231107,141700,2628105020,6650,6660,6660,6650,110
20231107,141600,2627372520,6650,6660,6660,6650,18
20231107,141500,2627252660,6670,6660,6670,6650,71
20231107,141400,2626779890,6650,6650,6650,6650,0
20231107,141300,2626779890,6650,6650,6650,6650,60
20231107,141200,2626380890,6650,6660,6660,6650,256
20231107,141100,2624675980,6660,6660,6660,6660,183
20231107,141000,2623457200,6660,6670,6670,6660,164
20231107,140900,2622363360,6670,6670,6670,6670,1067
20231107,140800,2615246470,6670,6670,6670,6670,8
20231107,140700,2615193110,6670,6670,6670,6660,994
20231107,140600,2608572310,6670,6700,6700,6670,139
20231107,140500,2607642180,6700,6670,6700,6670,300
20231107,140400,2605639650,6680,6680,6680,6680,129
20231107,140300,2604777930,6680,6690,6690,6680,432
20231107,140200,2601890860,6680,6690,6690,6680,116
20231107,140100,2601114890,6700,6700,6700,6700,753
20231107,140000,2596069790,6680,6680,6690,6680,872
20231107,135900,2590243470,6680,6680,6680,6680,3
20231107,135800,2590223430,6670,6670,6670,6670,174
20231107,135700,2589062850,6670,6660,6670,6660,513
20231107,135600,2585644170,6670,6670,6670,6670,328
20231107,135500,2583456410,6670,6670,6680,6670,117
20231107,135400,2582675990,6670,6660,6670,6660,600
20231107,135300,2578678990,6670,6670,6670,6670,349
20231107,135200,2576351160,6680,6680,6680,6680,0
20231107,135100,2576351160,6680,6680,6680,6680,210
20231107,135000,2574948360,6680,6670,6680,6670,62
20231107,134900,2574534810,6670,6670,6670,6670,100
20231107,134800,2573867810,6670,6670,6670,6670,5
20231107,134700,2573834460,6660,6660,6660,6660,5
20231107,134600,2573801160,6650,6650,6650,6650,74
20231107,134500,2573309060,6650,6650,6650,6650,100
20231107,134400,2572644060,6650,6650,6650,6650,1
20231107,134300,2572637410,6650,6650,6650,6650,0
20231107,134200,2572637410,6650,6650,6650,6650,15
20231107,134100,2572537660,6650,6670,6670,6650,433
20231107,134000,2569650140,6670,6670,6680,6670,1348
20231107,133900,2560651200,6680,6680,6680,6680,17
20231107,133800,2560537640,6680,6680,6680,6680,10
20231107,133700,2560470840,6680,6640,6700,6640,2340
20231107,133600,2544878200,6640,6620,6640,6620,51
20231107,133500,2544539960,6610,6610,6610,6610,500
20231107,133400,2541234960,6600,6630,6630,6600,2170
20231107,133300,2526903130,6630,6630,6630,6630,2
20231107,133200,2526889870,6610,6610,6610,6610,0
20231107,133100,2526889870,6610,6620,6620,6610,64
20231107,133000,2526466560,6610,6610,6610,6610,2
20231107,132900,2526453340,6600,6600,6600,6600,0
20231107,132800,2526453340,6600,6600,6600,6600,0
20231107,132700,2526453340,6600,6610,6610,6600,447
20231107,132600,2523501640,6600,6600,6600,6600,0
20231107,132500,2523501640,6600,6610,6620,6600,448
20231107,132400,2520543910,6600,6630,6630,6600,500
20231107,132300,2517239300,6630,6640,6640,6630,1000
20231107,132200,2510606110,6650,6650,6650,6650,1
20231107,132100,2510599460,6650,6650,6650,6650,0
20231107,132000,2510599460,6650,6640,6650,6640,81
20231107,131900,2510061230,6650,6650,6650,6650,40
20231107,131800,2509795230,6650,6650,6650,6650,0
20231107,131700,2509795230,6650,6640,6650,6640,282
20231107,131600,2507920750,6640,6630,6640,6630,51
20231107,131500,2507582440,6650,6650,6650,6650,0
20231107,131400,2507582440,6650,6650,6650,6650,1
20231107,131300,2507575790,6650,6650,6650,6650,20
20231107,131200,2507442790,6650,6670,6670,6650,212
20231107,131100,2506032750,6670,6630,6670,6620,515
20231107,131000,2502608040,6620,6650,6650,6620,2140
20231107,130900,2488428780,6640,6650,6650,6640,847
20231107,130800,2482803400,6660,6660,6660,6660,26
20231107,130700,2482630240,6680,6660,6680,6660,92
20231107,130600,2482016020,6660,6660,6660,6660,150
20231107,130500,2481017020,6660,6680,6680,6660,404
20231107,130400,2478326360,6670,6670,6670,6670,142
20231107,130300,2477379220,6670,6670,6670,6670,999
20231107,130200,2470715890,6680,6680,6690,6680,204
20231107,130100,2469353120,6690,6670,6710,6670,447
20231107,130000,2466362460,6680,6680,6680,6680,296
20231107,125900,2464385180,6660,6660,6660,6660,0
20231107,125800,2464385180,6660,6660,6660,6660,325
20231107,125700,2462220680,6660,6670,6680,6660,37
20231107,125600,2461973870,6650,6650,6650,6650,0
20231107,125500,2461973870,6650,6660,6680,6650,1043
20231107,125400,2455027610,6660,6660,6660,6660,2
20231107,125300,2455014290,6680,6670,6680,6670,129
20231107,125200,2454152830,6680,6650,6690,6650,682
20231107,125100,2449604400,6620,6640,6640,6620,35
20231107,125000,2449372300,6620,6620,6620,6620,222
20231107,124900,2447902660,6620,6600,6620,6600,156
20231107,124800,2446871120,6600,6600,6610,6600,914
20231107,124700,2440829760,6580,6580,6580,6580,2000
20231107,124600,2427669760,6590,6600,6600,6590,792
20231107,124500,2422444990,6600,6600,6600,6600,11
20231107,124400,2422372390,6600,6600,6600,6600,100
20231107,124300,2421712390,6610,6610,6610,6610,0
20231107,124200,2421712390,6610,6610,6610,6610,0
20231107,124100,2421712390,6610,6620,6620,6610,11
20231107,124000,2421639670,6620,6640,6640,6620,558
20231107,123900,2417945080,6620,6630,6630,6620,530
20231107,123800,2414435950,6640,6640,6640,6640,70
20231107,123700,2413971150,6640,6660,6660,6630,986
20231107,123600,2407424550,6660,6640,6660,6640,113
20231107,123500,2406674210,6640,6640,6650,6640,2187
20231107,123400,2392152210,6630,6630,6630,6630,874
20231107,123300,2386357590,6630,6630,6630,6620,1008
20231107,123200,2379684050,6620,6620,6630,6620,435
20231107,123100,2376804090,6630,6610,6630,6610,430
20231107,123000,2373958170,6590,6590,6590,6590,100
20231107,122900,2373299170,6580,6580,6580,6580,602
20231107,122800,2369338010,6580,6620,6620,6580,121
20231107,122700,2368537030,6590,6590,6590,6570,5236
20231107,122600,2334124740,6590,6590,6590,6590,0
20231107,122500,2334124740,6590,6590,6590,6590,225
20231107,122400,2332641990,6590,6610,6610,6590,254
20231107,122300,2330966570,6600,6610,6610,6600,737
20231107,122200,2326100720,6600,6600,6600,6600,60
20231107,122100,2325704720,6600,6590,6600,6590,638
20231107,122000,2321494120,6570,6600,6600,6570,21
20231107,121900,2321355610,6600,6580,6600,6560,93
20231107,121800,2320744070,6580,6560,6580,6560,251
20231107,121700,2319094010,6550,6550,6550,6550,3
20231107,121600,2319074360,6550,6580,6580,6550,239
20231107,121500,2317503170,6580,6550,6580,6550,121
20231107,121400,2316710440,6550,6580,6580,6540,1073
20231107,121300,2309681820,6580,6540,6580,6540,20
20231107,121200,2309550620,6550,6560,6560,6550,2346
20231107,121100,2294181230,6560,6560,6570,6560,433
20231107,121000,2291339750,6560,6560,6560,6560,100
20231107,120900,2290683750,6560,6570,6600,6550,1091
20231107,120800,2283520780,6570,6580,6580,6570,447
20231107,120700,2280583050,6580,6600,6600,6580,4222
20231107,120600,2252783740,6600,6620,6620,6600,4368
20231107,120500,2223939310,6620,6640,6640,6620,5070
20231107,120400,2190350030,6640,6650,6650,6640,69
20231107,120300,2189891730,6650,6650,6650,6650,615
20231107,120200,2185801980,6660,6670,6670,6660,1289
20231107,120100,2177216280,6670,6670,6670,6660,114
20231107,120000,2176456900,6670,6670,6670,6670,354
20231107,115900,2174095720,6670,6670,6670,6670,19
20231107,115800,2173968990,6670,6670,6670,6670,0
20231107,115700,2173968990,6670,6670,6670,6670,4
20231107,115600,2173942310,6670,6670,6670,6670,120
20231107,115500,2173141910,6670,6660,6670,6660,166
20231107,115400,2172036250,6670,6670,6670,6670,28
20231107,115300,2171849490,6660,6660,6660,6660,45
20231107,115200,2171549790,6660,6660,6670,6660,99
20231107,115100,2170890400,6670,6670,6670,6670,1
20231107,115000,2170883730,6670,6670,6670,6670,12
20231107,114900,2170803690,6670,6670,6670,6670,100
20231107,114800,2170136690,6660,6660,6660,6660,252
20231107,114700,2168458370,6680,6680,6680,6680,102
20231107,114600,2167777010,6680,6680,6680,6680,0
20231107,114500,2167777010,6680,6670,6680,6660,181
20231107,114400,2166569940,6670,6670,6670,6670,99
20231107,114300,2165909610,6680,6670,6680,6670,79
20231107,114200,2165382640,6680,6680,6680,6680,0
20231107,114100,2165382640,6680,6680,6680,6680,50
20231107,114000,2165048640,6680,6680,6680,6680,702
20231107,113900,2160359280,6680,6690,6690,6680,219
20231107,113800,2158894180,6690,6690,6690,6690,2
20231107,113700,2158880800,6690,6690,6690,6690,795
20231107,113600,2153562250,6670,6670,6670,6670,1
20231107,113500,2153555580,6670,6670,6670,6670,169
20231107,113400,2152428350,6650,6660,6660,6640,1192
20231107,113300,2144510020,6640,6670,6670,6640,3569
20231107,113200,2120781360,6660,6670,6670,6660,30
20231107,113100,2120581460,6710,6710,6710,6710,0
20231107,113000,2120581460,6710,6710,6710,6700,776
20231107,112900,2115375000,6710,6710,6710,6710,896
20231107,112800,2109362840,6700,6670,6700,6670,2171
20231107,112700,2094854700,6660,6650,6660,6650,76
20231107,112600,2094348550,6650,6670,6670,6650,261
20231107,112500,2092610180,6670,6660,6670,6660,1491
20231107,112400,2082670210,6660,6640,6660,6640,446
20231107,112300,2079702590,6640,6640,6640,6640,0
20231107,112200,2079702590,6640,6660,6660,6640,641
20231107,112100,2075444530,6650,6640,6650,6640,1906
20231107,112000,2062788260,6650,6670,6670,6650,7221
20231107,111900,2014717880,6670,6680,6680,6670,5626
20231107,111800,1977160930,6680,6680,6680,6680,93
20231107,111700,1976539690,6700,6700,6700,6700,0
20231107,111600,1976539690,6700,6700,6700,6700,0
20231107,111500,1976539690,6700,6700,6700,6700,0
20231107,111400,1976539690,6700,6690,6700,6680,1374
20231107,111300,1967349070,6700,6700,6700,6700,278
20231107,111200,1965486470,6700,6700,6700,6700,580
20231107,111100,1961600470,6710,6720,6720,6710,516
20231107,111000,1958133960,6730,6720,6730,6720,530
20231107,110900,1954572120,6710,6710,6710,6710,2
20231107,110800,1954558700,6710,6710,6710,6710,0
20231107,110700,1954558700,6710,6710,6710,6710,698
20231107,110600,1949875120,6680,6710,6710,6680,1121
20231107,110500,1942376550,6700,6700,6700,6700,217
20231107,110400,1940922650,6700,6700,6700,6690,701
20231107,110300,1936228440,6690,6700,6700,6690,151
20231107,110200,1935217390,6700,6700,6700,6700,199
20231107,110100,1933884090,6700,6720,6720,6700,373
20231107,110000,1931384790,6720,6720,6720,6720,32
20231107,105900,1931169750,6720,6720,6720,6720,31
20231107,105800,1930961430,6700,6720,6720,6700,3030
20231107,105700,1910642270,6710,6710,6710,6710,0
20231107,105600,1910642270,6710,6710,6710,6710,524
20231107,105500,1907126230,6710,6720,6720,6710,473
20231107,105400,1903952300,6740,6740,6740,6740,34
20231107,105300,1903723140,6710,6710,6710,6710,94
20231107,105200,1903092400,6710,6710,6710,6710,0
20231107,105100,1903092400,6710,6710,6710,6710,579
20231107,105000,1899207310,6710,6710,6710,6710,439
20231107,104900,1896261620,6700,6700,6700,6700,609
20231107,104800,1892181320,6700,6700,6700,6700,293
20231107,104700,1890218220,6700,6720,6720,6700,1521
20231107,104600,1880019720,6710,6710,6710,6710,188
20231107,104500,1878758240,6710,6710,6710,6710,210
20231107,104400,1877349140,6710,6710,6710,6710,100
20231107,104300,1876678140,6710,6710,6710,6710,99
20231107,104200,1876013850,6700,6710,6710,6700,1169
20231107,104100,1868177260,6720,6720,6720,6720,173
20231107,104000,1867014700,6720,6720,6720,6720,248
20231107,103900,1865348140,6750,6750,6750,6750,150
20231107,103800,1864335640,6720,6720,6720,6720,672
20231107,103700,1859819800,6720,6720,6720,6720,0
20231107,103600,1859819800,6720,6720,6720,6720,75
20231107,103500,1859315800,6720,6730,6730,6720,482
20231107,103400,1856072960,6730,6730,6730,6730,0
20231107,103300,1856072960,6730,6740,6740,6730,210
20231107,103200,1854658350,6750,6750,6750,6750,176
20231107,103100,1853470350,6750,6760,6760,6750,100
20231107,103000,1852794520,6760,6760,6760,6740,129
20231107,102900,1851922680,6760,6760,6760,6760,921
20231107,102800,1845696720,6760,6730,6760,6720,465
20231107,102700,1842560730,6710,6770,6770,6710,690
20231107,102600,1837898280,6770,6750,6770,6750,968
20231107,102500,1831358970,6720,6750,6760,6720,1173
20231107,102400,1823468050,6730,6750,6750,6730,1239
20231107,102300,1815125460,6740,6730,6740,6730,167
20231107,102200,1814000690,6730,6730,6730,6730,284
20231107,102100,1812089370,6750,6750,6750,6750,0
20231107,102000,1812089370,6750,6750,6750,6750,94
20231107,101900,1811454870,6760,6730,6760,6730,4594
20231107,101800,1780537220,6770,6750,6770,6750,378
20231107,101700,1777981820,6770,6730,6770,6730,1478
20231107,101600,1767992160,6730,6690,6730,6690,125
20231107,101500,1767153900,6690,6690,6690,6690,0
20231107,101400,1767153900,6690,6690,6690,6680,574
20231107,101300,1763317740,6690,6690,6690,6690,112
20231107,101200,1762568460,6670,6670,6670,6670,55
20231107,101100,1762201610,6670,6680,6680,6660,2339
20231107,101000,1746601020,6680,6700,6700,6680,2441
20231107,100900,1730265770,6700,6710,6710,6700,1886
20231107,100800,1717618750,6710,6720,6720,6710,1007
20231107,100700,1710858940,6720,6740,6740,6720,739
20231107,100600,1705884310,6740,6740,6740,6740,984
20231107,100500,1699252150,6740,6740,6740,6740,431
20231107,100400,1696347210,6740,6740,6740,6740,6
20231107,100300,1696306770,6740,6780,6780,6740,924
20231107,100200,1690078050,6780,6780,6780,6740,2091
20231107,100100,1675920960,6780,6780,6780,6780,147
20231107,100000,1674924300,6740,6790,6790,6740,3832
20231107,095900,1648984640,6790,6810,6810,6780,3069
20231107,095800,1628139950,6810,6880,6890,6810,8274
20231107,095700,1571363260,6880,6760,6880,6760,22606
20231107,095600,1417016490,6760,6740,6760,6740,3208
20231107,095500,1395383490,6740,6760,6760,6740,3314
20231107,095400,1373027280,6760,6750,6760,6740,927
20231107,095300,1366767470,6760,6770,6770,6740,913
20231107,095200,1360591920,6770,6730,6770,6730,2586
20231107,095100,1343119370,6740,6730,6740,6730,348
20231107,095000,1340777220,6740,6720,6740,6720,2376
20231107,094900,1324776110,6720,6690,6730,6690,2861
20231107,094800,1305596180,6680,6660,6680,6650,2470
20231107,094700,1289121720,6660,6660,6660,6650,234
20231107,094600,1287563470,6650,6660,6660,6650,1677
20231107,094500,1276404960,6660,6660,6660,6660,1949
20231107,094400,1263424620,6670,6680,6680,6670,1013
20231107,094300,1256664040,6680,6670,6680,6670,385
20231107,094200,1254094370,6670,6670,6670,6670,251
20231107,094100,1252420200,6670,6670,6670,6660,34
20231107,094000,1252193430,6690,6670,6690,6670,84
20231107,093900,1251632050,6690,6690,6690,6690,12
20231107,093800,1251551770,6690,6660,6690,6650,2674
20231107,093700,1233728590,6670,6690,6690,6670,6084
20231107,093600,1193119650,6690,6710,6710,6690,1207
20231107,093500,1185030690,6710,6730,6740,6710,956
20231107,093400,1178599690,6740,6740,6740,6720,537
20231107,093300,1174981280,6750,6710,6750,6710,1393
20231107,093200,1165594870,6710,6680,6710,6680,3336
20231107,093100,1143259740,6690,6690,6690,6680,1416
20231107,093000,1133791580,6680,6690,6690,6680,1536
20231107,092900,1123517880,6690,6690,6700,6690,1440
20231107,092800,1113884080,6690,6690,6700,6680,3192
20231107,092700,1092549100,6700,6690,6700,6690,2106
20231107,092600,1078457930,6690,6720,6720,6690,1959
20231107,092500,1065322860,6700,6700,6720,6700,3222
20231107,092400,1043702580,6710,6680,6710,6680,3413
20231107,092300,1020849300,6680,6710,6710,6680,4783
20231107,092200,988859740,6710,6700,6710,6700,1892
20231107,092100,976164520,6680,6670,6690,6670,2371
20231107,092000,960331030,6670,6700,6700,6670,2800
20231107,091900,941616890,6700,6720,6720,6690,3409
20231107,091800,918754620,6730,6760,6770,6730,4571
20231107,091700,887967040,6760,6750,6760,6730,5108
20231107,091600,853500430,6730,6730,6750,6710,1868
20231107,091500,840941320,6720,6760,6770,6720,1695
20231107,091400,829523270,6750,6710,6750,6710,2088
20231107,091300,815458040,6710,6730,6730,6700,3704
20231107,091200,790593320,6710,6710,6730,6710,1938
20231107,091100,777570820,6710,6770,6780,6710,6544
20231107,091000,733379200,6780,6800,6800,6780,2799
20231107,090900,714395510,6800,6800,6810,6770,2485
20231107,090800,697522000,6800,6880,6880,6770,6748
20231107,090700,651630770,6810,6880,6900,6810,14611
20231107,090600,551482000,6880,6750,6880,6750,16417
20231107,090500,439457440,6760,6630,6760,6630,9372
20231107,090400,376830210,6630,6660,6660,6630,6005
20231107,090300,336928300,6660,6630,6660,6610,9259
20231107,090200,275475000,6620,6600,6640,6580,4879
20231107,090100,243251670,6590,6580,6620,6580,7588
20231107,090000,193197390,6580,6630,6630,6580,29221