stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,211400,1159169140,6660,6660,6660,6660,4330
20231108,211300,1159169140,6660,6660,6660,6660,0
20231108,211200,1159169140,6660,6660,6660,6660,0
20231108,211100,1159169140,6660,6660,6660,6660,0
20231108,211000,1159169140,6660,6660,6660,6660,0
20231108,210900,1159169140,6660,6660,6660,6660,0
20231108,210800,1159169140,6660,6660,6660,6660,0
20231108,210700,1159169140,6660,6660,6660,6660,0
20231108,210600,1159169140,6660,6660,6660,6660,0
20231108,210500,1159169140,6660,6660,6660,6660,0
20231108,210400,1159169140,6660,6660,6660,6660,0
20231108,210300,1159169140,6660,6660,6660,6660,0
20231108,210200,1159169140,6660,6660,6660,6660,0
20231108,210100,1159169140,6660,6660,6660,6660,0
20231108,210000,1159169140,6660,6660,6660,6660,0
20231108,205900,1159169140,6660,6660,6660,6660,0
20231108,205800,1159169140,6660,6660,6660,6660,0
20231108,205700,1159169140,6660,6660,6660,6660,0
20231108,205600,1159169140,6660,6660,6660,6660,0
20231108,205500,1159169140,6660,6660,6660,6660,0
20231108,205400,1159169140,6660,6660,6660,6660,0
20231108,205300,1159169140,6660,6660,6660,6660,0
20231108,205200,1159169140,6660,6660,6660,6660,0
20231108,205100,1159169140,6660,6660,6660,6660,0
20231108,205000,1159169140,6660,6660,6660,6660,0
20231108,204900,1159169140,6660,6660,6660,6660,0
20231108,204800,1159169140,6660,6660,6660,6660,0
20231108,204700,1159169140,6660,6660,6660,6660,0
20231108,204600,1159169140,6660,6660,6660,6660,0
20231108,204500,1159169140,6660,6660,6660,6660,0
20231108,204400,1159169140,6660,6660,6660,6660,4330
20231108,204300,1159169140,6660,6660,6660,6660,0
20231108,204200,1159169140,6660,6660,6660,6660,0
20231108,204100,1159169140,6660,6660,6660,6660,0
20231108,204000,1159169140,6660,6660,6660,6660,0
20231108,203900,1159169140,6660,6660,6660,6660,0
20231108,203800,1159169140,6660,6660,6660,6660,0
20231108,203700,1159169140,6660,6660,6660,6660,0
20231108,203600,1159169140,6660,6660,6660,6660,0
20231108,203500,1159169140,6660,6660,6660,6660,0
20231108,203400,1159169140,6660,6660,6660,6660,0
20231108,203300,1159169140,6660,6660,6660,6660,0
20231108,203200,1159169140,6660,6660,6660,6660,0
20231108,203100,1159169140,6660,6660,6660,6660,0
20231108,203000,1159169140,6660,6660,6660,6660,0
20231108,202900,1159169140,6660,6660,6660,6660,0
20231108,202800,1159169140,6660,6660,6660,6660,0
20231108,202700,1159169140,6660,6660,6660,6660,0
20231108,202600,1159169140,6660,6660,6660,6660,0
20231108,202500,1159169140,6660,6660,6660,6660,0
20231108,202400,1159169140,6660,6660,6660,6660,0
20231108,202300,1159169140,6660,6660,6660,6660,0
20231108,202200,1159169140,6660,6660,6660,6660,0
20231108,202100,1159169140,6660,6660,6660,6660,0
20231108,202000,1159169140,6660,6660,6660,6660,0
20231108,201900,1159169140,6660,6660,6660,6660,0
20231108,201800,1159169140,6660,6660,6660,6660,0
20231108,201700,1159169140,6660,6660,6660,6660,0
20231108,201600,1159169140,6660,6660,6660,6660,0
20231108,201500,1159169140,6660,6660,6660,6660,0
20231108,201400,1159169140,6660,6660,6660,6660,4330
20231108,201300,1159169140,6660,6660,6660,6660,0
20231108,201200,1159169140,6660,6660,6660,6660,0
20231108,201100,1159169140,6660,6660,6660,6660,0
20231108,201000,1159169140,6660,6660,6660,6660,0
20231108,200900,1159169140,6660,6660,6660,6660,0
20231108,200800,1159169140,6660,6660,6660,6660,0
20231108,200700,1159169140,6660,6660,6660,6660,0
20231108,200600,1159169140,6660,6660,6660,6660,0
20231108,200500,1159169140,6660,6660,6660,6660,0
20231108,200400,1159169140,6660,6660,6660,6660,0
20231108,200300,1159169140,6660,6660,6660,6660,0
20231108,200200,1159169140,6660,6660,6660,6660,0
20231108,200100,1159169140,6660,6660,6660,6660,0
20231108,200000,1159169140,6660,6660,6660,6660,0
20231108,195900,1159169140,6660,6660,6660,6660,0
20231108,195800,1159169140,6660,6660,6660,6660,0
20231108,195700,1159169140,6660,6660,6660,6660,0
20231108,195600,1159169140,6660,6660,6660,6660,0
20231108,195500,1159169140,6660,6660,6660,6660,0
20231108,195400,1159169140,6660,6660,6660,6660,0
20231108,195300,1159169140,6660,6660,6660,6660,0
20231108,195200,1159169140,6660,6660,6660,6660,0
20231108,195100,1159169140,6660,6660,6660,6660,0
20231108,195000,1159169140,6660,6660,6660,6660,0
20231108,194900,1159169140,6660,6660,6660,6660,0
20231108,194800,1159169140,6660,6660,6660,6660,0
20231108,194700,1159169140,6660,6660,6660,6660,0
20231108,194600,1159169140,6660,6660,6660,6660,0
20231108,194500,1159169140,6660,6660,6660,6660,0
20231108,194400,1159169140,6660,6660,6660,6660,4330
20231108,194300,1159169140,6660,6660,6660,6660,0
20231108,194200,1159169140,6660,6660,6660,6660,0
20231108,194100,1159169140,6660,6660,6660,6660,0
20231108,194000,1159169140,6660,6660,6660,6660,0
20231108,193900,1159169140,6660,6660,6660,6660,0
20231108,193800,1159169140,6660,6660,6660,6660,0
20231108,193700,1159169140,6660,6660,6660,6660,0
20231108,193600,1159169140,6660,6660,6660,6660,0
20231108,193500,1159169140,6660,6660,6660,6660,0
20231108,193400,1159169140,6660,6660,6660,6660,0
20231108,193300,1159169140,6660,6660,6660,6660,0
20231108,193200,1159169140,6660,6660,6660,6660,0
20231108,193100,1159169140,6660,6660,6660,6660,0
20231108,193000,1159169140,6660,6660,6660,6660,0
20231108,192900,1159169140,6660,6660,6660,6660,0
20231108,192800,1159169140,6660,6660,6660,6660,0
20231108,192700,1159169140,6660,6660,6660,6660,0
20231108,192600,1159169140,6660,6660,6660,6660,0
20231108,192500,1159169140,6660,6660,6660,6660,0
20231108,192400,1159169140,6660,6660,6660,6660,0
20231108,192300,1159169140,6660,6660,6660,6660,0
20231108,192200,1159169140,6660,6660,6660,6660,0
20231108,192100,1159169140,6660,6660,6660,6660,0
20231108,192000,1159169140,6660,6660,6660,6660,0
20231108,191900,1159169140,6660,6660,6660,6660,0
20231108,191800,1159169140,6660,6660,6660,6660,0
20231108,191700,1159169140,6660,6660,6660,6660,0
20231108,191600,1159169140,6660,6660,6660,6660,0
20231108,191500,1159169140,6660,6660,6660,6660,0
20231108,191400,1159169140,6660,6660,6660,6660,4330
20231108,191300,1159169140,6660,6660,6660,6660,0
20231108,191200,1159169140,6660,6660,6660,6660,0
20231108,191100,1159169140,6660,6660,6660,6660,0
20231108,191000,1159169140,6660,6660,6660,6660,0
20231108,190900,1159169140,6660,6660,6660,6660,0
20231108,190800,1159169140,6660,6660,6660,6660,0
20231108,190700,1159169140,6660,6660,6660,6660,0
20231108,190600,1159169140,6660,6660,6660,6660,0
20231108,190500,1159169140,6660,6660,6660,6660,0
20231108,190400,1159169140,6660,6660,6660,6660,0
20231108,190300,1159169140,6660,6660,6660,6660,0
20231108,190200,1159169140,6660,6660,6660,6660,0
20231108,190100,1159169140,6660,6660,6660,6660,0
20231108,190000,1159169140,6660,6660,6660,6660,0
20231108,185900,1159169140,6660,6660,6660,6660,0
20231108,185800,1159169140,6660,6660,6660,6660,0
20231108,185700,1159169140,6660,6660,6660,6660,0
20231108,185600,1159169140,6660,6660,6660,6660,0
20231108,185500,1159169140,6660,6660,6660,6660,0
20231108,185400,1159169140,6660,6660,6660,6660,0
20231108,185300,1159169140,6660,6660,6660,6660,0
20231108,185200,1159169140,6660,6660,6660,6660,0
20231108,185100,1159169140,6660,6660,6660,6660,0
20231108,185000,1159169140,6660,6660,6660,6660,0
20231108,184900,1159169140,6660,6660,6660,6660,0
20231108,184800,1159169140,6660,6660,6660,6660,0
20231108,184700,1159169140,6660,6660,6660,6660,0
20231108,184600,1159169140,6660,6660,6660,6660,0
20231108,184500,1159169140,6660,6660,6660,6660,0
20231108,184400,1159169140,6660,6660,6660,6660,4330
20231108,184300,1159169140,6660,6660,6660,6660,0
20231108,184200,1159169140,6660,6660,6660,6660,0
20231108,184100,1159169140,6660,6660,6660,6660,0
20231108,184000,1159169140,6660,6660,6660,6660,0
20231108,183900,1159169140,6660,6660,6660,6660,0
20231108,183800,1159169140,6660,6660,6660,6660,0
20231108,183700,1159169140,6660,6660,6660,6660,0
20231108,183600,1159169140,6660,6660,6660,6660,0
20231108,183500,1159169140,6660,6660,6660,6660,0
20231108,183400,1159169140,6660,6660,6660,6660,0
20231108,183300,1159169140,6660,6660,6660,6660,0
20231108,183200,1159169140,6660,6660,6660,6660,0
20231108,183100,1159169140,6660,6660,6660,6660,0
20231108,183000,1159169140,6660,6660,6660,6660,0
20231108,182900,1159169140,6660,6660,6660,6660,0
20231108,182800,1159169140,6660,6660,6660,6660,0
20231108,182700,1159169140,6660,6660,6660,6660,0
20231108,182600,1159169140,6660,6660,6660,6660,0
20231108,182500,1159169140,6660,6660,6660,6660,0
20231108,182400,1159169140,6660,6660,6660,6660,0
20231108,182300,1159169140,6660,6660,6660,6660,0
20231108,182200,1159169140,6660,6660,6660,6660,0
20231108,182100,1159169140,6660,6660,6660,6660,0
20231108,182000,1159169140,6660,6660,6660,6660,0
20231108,181900,1159169140,6660,6660,6660,6660,0
20231108,181800,1159169140,6660,6660,6660,6660,0
20231108,181700,1159169140,6660,6660,6660,6660,0
20231108,181600,1159169140,6660,6660,6660,6660,0
20231108,181500,1159169140,6660,6660,6660,6660,0
20231108,181400,1159169140,6660,6660,6660,6660,4330
20231108,181300,1159169140,6660,6660,6660,6660,0
20231108,181200,1159169140,6660,6660,6660,6660,0
20231108,181100,1159169140,6660,6660,6660,6660,0
20231108,181000,1159169140,6660,6660,6660,6660,0
20231108,180900,1159169140,6660,6660,6660,6660,0
20231108,180800,1159169140,6660,6660,6660,6660,0
20231108,180700,1159169140,6660,6660,6660,6660,0
20231108,180600,1159169140,6660,6660,6660,6660,0
20231108,180500,1159169140,6660,6660,6660,6660,0
20231108,180400,1159169140,6660,6660,6660,6660,0
20231108,180300,1159169140,6660,6660,6660,6660,0
20231108,180200,1159169140,6660,6660,6660,6660,0
20231108,180100,1159169140,6660,6660,6660,6660,0
20231108,180000,1159169140,6660,6660,6660,6660,0
20231108,175900,1159169140,6660,6660,6660,6660,0
20231108,175800,1159169140,6660,6660,6660,6660,0
20231108,175700,1159169140,6660,6660,6660,6660,0
20231108,175600,1159169140,6660,6660,6660,6660,0
20231108,175500,1159169140,6660,6660,6660,6660,0
20231108,175400,1159169140,6660,6660,6660,6660,0
20231108,175300,1159169140,6660,6660,6660,6660,0
20231108,175200,1159169140,6660,6660,6660,6660,0
20231108,175100,1159169140,6660,6660,6660,6660,0
20231108,175000,1159169140,6660,6660,6660,6660,0
20231108,174900,1159169140,6660,6660,6660,6660,0
20231108,174800,1159169140,6660,6660,6660,6660,0
20231108,174700,1159169140,6660,6660,6660,6660,0
20231108,174600,1159169140,6660,6660,6660,6660,0
20231108,174500,1159169140,6660,6660,6660,6660,0
20231108,174400,1159169140,6660,6660,6660,6660,4330
20231108,174300,1159169140,6660,6660,6660,6660,0
20231108,174200,1159169140,6660,6660,6660,6660,0
20231108,174100,1159169140,6660,6660,6660,6660,0
20231108,174000,1159169140,6660,6660,6660,6660,0
20231108,173900,1159169140,6660,6660,6660,6660,0
20231108,173800,1159169140,6660,6660,6660,6660,0
20231108,173700,1159169140,6660,6660,6660,6660,0
20231108,173600,1159169140,6660,6660,6660,6660,0
20231108,173500,1159169140,6660,6660,6660,6660,0
20231108,173400,1159169140,6660,6660,6660,6660,0
20231108,173300,1159169140,6660,6660,6660,6660,0
20231108,173200,1159169140,6660,6660,6660,6660,0
20231108,173100,1159169140,6660,6660,6660,6660,0
20231108,173000,1159169140,6660,6660,6660,6660,0
20231108,172900,1159169140,6660,6660,6660,6660,0
20231108,172800,1159169140,6660,6660,6660,6660,0
20231108,172700,1159169140,6660,6660,6660,6660,0
20231108,172600,1159169140,6660,6660,6660,6660,0
20231108,172500,1159169140,6660,6660,6660,6660,0
20231108,172400,1159169140,6660,6660,6660,6660,0
20231108,172300,1159169140,6660,6660,6660,6660,0
20231108,172200,1159169140,6660,6660,6660,6660,0
20231108,172100,1159169140,6660,6660,6660,6660,0
20231108,172000,1159169140,6660,6660,6660,6660,0
20231108,171900,1159169140,6660,6660,6660,6660,0
20231108,171800,1159169140,6660,6660,6660,6660,0
20231108,171700,1159169140,6660,6660,6660,6660,0
20231108,171600,1159169140,6660,6660,6660,6660,0
20231108,171500,1159169140,6660,6660,6660,6660,0
20231108,171400,1159169140,6660,6660,6660,6660,4330
20231108,171300,1159169140,6660,6660,6660,6660,0
20231108,171200,1159169140,6660,6660,6660,6660,0
20231108,171100,1159169140,6660,6660,6660,6660,0
20231108,171000,1159169140,6660,6660,6660,6660,0
20231108,170900,1159169140,6660,6660,6660,6660,0
20231108,170800,1159169140,6660,6660,6660,6660,0
20231108,170700,1159169140,6660,6660,6660,6660,0
20231108,170600,1159169140,6660,6660,6660,6660,0
20231108,170500,1159169140,6660,6660,6660,6660,0
20231108,170400,1159169140,6660,6660,6660,6660,0
20231108,170300,1159169140,6660,6660,6660,6660,0
20231108,170200,1159169140,6660,6660,6660,6660,0
20231108,170100,1159169140,6660,6660,6660,6660,0
20231108,170000,1159169140,6660,6660,6660,6660,0
20231108,165900,1159169140,6660,6660,6660,6660,0
20231108,165800,1159169140,6660,6660,6660,6660,0
20231108,165700,1159169140,6660,6660,6660,6660,0
20231108,165600,1159169140,6660,6660,6660,6660,0
20231108,165500,1159169140,6660,6660,6660,6660,0
20231108,165400,1159169140,6660,6660,6660,6660,0
20231108,165300,1159169140,6660,6660,6660,6660,0
20231108,165200,1159169140,6660,6660,6660,6660,0
20231108,165100,1159169140,6660,6660,6660,6660,0
20231108,165000,1159169140,6660,6660,6660,6660,0
20231108,164900,1159169140,6660,6660,6660,6660,0
20231108,164800,1159169140,6660,6660,6660,6660,0
20231108,164700,1159169140,6660,6660,6660,6660,0
20231108,164600,1159169140,6660,6660,6660,6660,0
20231108,164500,1159169140,6660,6660,6660,6660,0
20231108,164400,1159169140,6660,6660,6660,6660,4330
20231108,164300,1159169140,6660,6660,6660,6660,0
20231108,164200,1159169140,6660,6660,6660,6660,0
20231108,164100,1159169140,6660,6660,6660,6660,0
20231108,164000,1159169140,6660,6660,6660,6660,0
20231108,163900,1159169140,6660,6660,6660,6660,0
20231108,163800,1159169140,6660,6660,6660,6660,0
20231108,163700,1159169140,6660,6660,6660,6660,0
20231108,163600,1159169140,6660,6660,6660,6660,0
20231108,163500,1159169140,6660,6660,6660,6660,0
20231108,163400,1159169140,6660,6660,6660,6660,0
20231108,163300,1159169140,6660,6660,6660,6660,0
20231108,163200,1159169140,6660,6660,6660,6660,0
20231108,163100,1159169140,6660,6660,6660,6660,0
20231108,163000,1159169140,6660,6660,6660,6660,0
20231108,162900,1159169140,6660,6660,6660,6660,0
20231108,162800,1159169140,6660,6660,6660,6660,0
20231108,162700,1159169140,6660,6660,6660,6660,0
20231108,162600,1159169140,6660,6660,6660,6660,0
20231108,162500,1159169140,6660,6660,6660,6660,0
20231108,162400,1159169140,6660,6660,6660,6660,0
20231108,162300,1159169140,6660,6660,6660,6660,0
20231108,162200,1159169140,6660,6660,6660,6660,0
20231108,162100,1159169140,6660,6660,6660,6660,0
20231108,162000,1159169140,6660,6660,6660,6660,0
20231108,161900,1159169140,6660,6660,6660,6660,0
20231108,161800,1159169140,6660,6660,6660,6660,0
20231108,161700,1159169140,6660,6660,6660,6660,0
20231108,161600,1159169140,6660,6660,6660,6660,0
20231108,161500,1159169140,6660,6660,6660,6660,0
20231108,161400,1159169140,6660,6660,6660,6660,4330
20231108,161300,1159169140,6660,6660,6660,6660,0
20231108,161200,1159169140,6660,6660,6660,6660,0
20231108,161100,1159169140,6660,6660,6660,6660,0
20231108,161000,1159169140,6660,6660,6660,6660,0
20231108,160900,1159169140,6660,6660,6660,6660,0
20231108,160800,1159169140,6660,6660,6660,6660,0
20231108,160700,1159169140,6660,6660,6660,6660,0
20231108,160600,1159169140,6660,6660,6660,6660,0
20231108,160500,1159169140,6660,6660,6660,6660,0
20231108,160400,1159169140,6660,6660,6660,6660,0
20231108,160300,1159169140,6660,6660,6660,6660,0
20231108,160200,1159169140,6660,6660,6660,6660,0
20231108,160100,1159169140,6660,6660,6660,6660,0
20231108,160000,1159169140,6660,6660,6660,6660,0
20231108,155900,1159169140,6660,6660,6660,6660,0
20231108,155800,1159169140,6660,6660,6660,6660,0
20231108,155700,1159169140,6660,6660,6660,6660,0
20231108,155600,1159169140,6660,6660,6660,6660,0
20231108,155500,1159169140,6660,6660,6660,6660,0
20231108,155400,1159169140,6660,6660,6660,6660,0
20231108,155300,1159169140,6660,6660,6660,6660,0
20231108,155200,1159169140,6660,6660,6660,6660,0
20231108,155100,1159169140,6660,6660,6660,6660,0
20231108,155000,1159169140,6660,6660,6660,6660,0
20231108,154900,1159169140,6660,6660,6660,6660,0
20231108,154800,1159169140,6660,6660,6660,6660,0
20231108,154700,1159169140,6660,6660,6660,6660,0
20231108,154600,1159169140,6660,6660,6660,6660,0
20231108,154500,1159169140,6660,6660,6660,6660,0
20231108,154400,1159169140,6660,6660,6660,6660,4330
20231108,154300,1159169140,6660,6660,6660,6660,0
20231108,154200,1159169140,6660,6660,6660,6660,0
20231108,154100,1159169140,6660,6660,6660,6660,0
20231108,154000,1159169140,6660,6660,6660,6660,0
20231108,153900,1159169140,6660,6660,6660,6660,0
20231108,153800,1159169140,6660,6660,6660,6660,0
20231108,153700,1159169140,6660,6660,6660,6660,0
20231108,153600,1159169140,6660,6660,6660,6660,0
20231108,153500,1159169140,6660,6660,6660,6660,0
20231108,153400,1159169140,6660,6660,6660,6660,0
20231108,153300,1159169140,6660,6660,6660,6660,0
20231108,153200,1159169140,6660,6660,6660,6660,0
20231108,153100,1159169140,6660,6660,6660,6660,0
20231108,153000,1159169140,6660,6660,6660,6660,4330
20231108,152900,1130331340,6650,6650,6650,6650,0
20231108,152800,1130331340,6650,6650,6650,6650,0
20231108,152700,1130331340,6650,6650,6650,6650,0
20231108,152600,1130331340,6650,6650,6650,6650,0
20231108,152500,1130331340,6650,6650,6650,6650,0
20231108,152400,1130331340,6650,6650,6650,6650,0
20231108,152300,1130331340,6650,6650,6650,6650,0
20231108,152200,1130331340,6650,6650,6650,6650,0
20231108,152100,1130331340,6650,6650,6650,6650,0
20231108,152000,1130331340,6650,6650,6650,6650,0
20231108,151900,1130331340,6650,6660,6660,6650,643
20231108,151800,1126052060,6660,6660,6660,6660,80
20231108,151700,1125519260,6650,6650,6650,6650,262
20231108,151600,1123776960,6650,6650,6650,6650,160
20231108,151500,1122712960,6650,6620,6660,6620,702
20231108,151400,1118044000,6620,6600,6620,6600,16
20231108,151300,1117938300,6600,6600,6600,6600,501
20231108,151200,1114631700,6600,6600,6600,6600,300
20231108,151100,1112651700,6600,6620,6620,6600,47
20231108,151000,1112340600,6600,6600,6610,6600,578
20231108,150900,1108525540,6600,6600,6600,6600,246
20231108,150800,1106901940,6600,6600,6600,6600,0
20231108,150700,1106901940,6600,6600,6600,6600,24
20231108,150600,1106743540,6600,6590,6600,6590,1072
20231108,150500,1099671270,6600,6590,6600,6590,430
20231108,150400,1096837270,6600,6610,6610,6600,144
20231108,150300,1095885870,6610,6600,6610,6600,1041
20231108,150200,1089015170,6600,6620,6620,6600,398
20231108,150100,1086387370,6610,6610,6610,6610,201
20231108,150000,1085058760,6620,6620,6620,6620,148
20231108,145900,1084079000,6630,6610,6640,6610,202
20231108,145800,1082740730,6610,6610,6620,6610,12
20231108,145700,1082661400,6640,6640,6640,6640,11
20231108,145600,1082588360,6610,6640,6640,6610,30
20231108,145500,1082389760,6640,6600,6640,6600,79
20231108,145400,1081867400,6600,6600,6600,6600,0
20231108,145300,1081867400,6600,6600,6600,6600,3
20231108,145200,1081847600,6640,6640,6640,6640,3
20231108,145100,1081827680,6600,6640,6640,6600,4654
20231108,145000,1051070050,6640,6640,6640,6640,74
20231108,144900,1050578690,6640,6640,6640,6640,10
20231108,144800,1050512290,6640,6640,6640,6640,0
20231108,144700,1050512290,6640,6640,6640,6640,0
20231108,144600,1050512290,6640,6640,6640,6640,53
20231108,144500,1050160370,6640,6630,6640,6600,4786
20231108,144400,1018535850,6630,6650,6660,6620,2604
20231108,144300,1001258010,6640,6640,6640,6640,20
20231108,144200,1001125210,6630,6630,6630,6630,15
20231108,144100,1001025760,6630,6640,6640,6630,865
20231108,144000,995290790,6640,6640,6640,6640,5
20231108,143900,995257590,6630,6640,6650,6630,1856
20231108,143800,982945160,6640,6640,6640,6640,2505
20231108,143700,966311960,6640,6650,6650,6640,2122
20231108,143600,952219780,6650,6660,6660,6650,300
20231108,143500,950223980,6660,6670,6670,6660,100
20231108,143400,949557490,6680,6690,6690,6680,1595
20231108,143300,938892280,6700,6710,6710,6700,2503
20231108,143200,922100590,6720,6720,6720,6710,3283
20231108,143100,900070560,6720,6720,6730,6720,944
20231108,143000,893725340,6730,6730,6730,6730,100
20231108,142900,893052340,6720,6720,6720,6720,0
20231108,142800,893052340,6720,6720,6720,6720,64
20231108,142700,892622260,6710,6710,6710,6710,201
20231108,142600,891273550,6720,6720,6720,6720,1
20231108,142500,891266830,6710,6710,6710,6710,200
20231108,142400,889924830,6700,6700,6700,6700,800
20231108,142300,884564830,6700,6700,6700,6700,900
20231108,142200,878534830,6700,6700,6700,6700,201
20231108,142100,877188130,6700,6700,6700,6700,566
20231108,142000,873395930,6710,6700,6710,6700,51
20231108,141900,873054020,6710,6710,6710,6700,899
20231108,141800,867028730,6700,6710,6710,6700,1274
20231108,141700,858482190,6710,6710,6710,6710,53
20231108,141600,858126560,6710,6710,6710,6710,0
20231108,141500,858126560,6710,6720,6720,6710,1437
20231108,141400,848471920,6720,6720,6720,6710,837
20231108,141300,842850760,6730,6730,6730,6730,100
20231108,141200,842177760,6750,6750,6750,6750,0
20231108,141100,842177760,6750,6750,6750,6750,0
20231108,141000,842177760,6750,6750,6750,6750,1
20231108,140900,842171010,6720,6720,6720,6720,20
20231108,140800,842036610,6760,6760,6760,6760,1
20231108,140700,842029850,6710,6750,6760,6710,954
20231108,140600,835625930,6750,6750,6750,6750,230
20231108,140500,834073430,6750,6700,6750,6700,1826
20231108,140400,821758430,6750,6720,6750,6720,1589
20231108,140300,811055210,6710,6710,6710,6710,953
20231108,140200,804660580,6710,6700,6720,6700,355
20231108,140100,802280520,6710,6710,6710,6700,611
20231108,140000,798183690,6710,6710,6710,6710,272
20231108,135900,796358570,6730,6730,6730,6730,0
20231108,135800,796358570,6730,6720,6730,6710,1119
20231108,135700,788848640,6720,6710,6720,6710,674
20231108,135600,784320510,6710,6710,6710,6710,36
20231108,135500,784078950,6700,6700,6700,6700,100
20231108,135400,783408950,6700,6700,6700,6700,650
20231108,135300,779053950,6710,6710,6720,6710,994
20231108,135200,772381880,6700,6700,6700,6700,218
20231108,135100,770921280,6700,6700,6700,6700,40
20231108,135000,770653280,6700,6690,6700,6690,620
20231108,134900,766500360,6680,6680,6680,6680,25
20231108,134800,766333360,6690,6690,6690,6690,0
20231108,134700,766333360,6690,6690,6690,6690,0
20231108,134600,766333360,6690,6680,6690,6680,641
20231108,134500,762051070,6680,6680,6680,6680,0
20231108,134400,762051070,6680,6680,6680,6680,0
20231108,134300,762051070,6680,6680,6680,6680,0
20231108,134200,762051070,6680,6680,6680,6680,23
20231108,134100,761897430,6670,6670,6670,6670,0
20231108,134000,761897430,6670,6670,6670,6670,10
20231108,133900,761830730,6660,6660,6660,6660,0
20231108,133800,761830730,6660,6660,6660,6660,0
20231108,133700,761830730,6660,6660,6660,6660,1000
20231108,133600,755170730,6690,6690,6690,6690,1
20231108,133500,755164040,6640,6650,6660,6640,3232
20231108,133400,733675380,6650,6650,6650,6650,0
20231108,133300,733675380,6650,6680,6680,6650,913
20231108,133200,727588240,6690,6690,6690,6690,6
20231108,133100,727548100,6690,6690,6690,6690,2
20231108,133000,727534720,6690,6690,6690,6690,17
20231108,132900,727420990,6690,6690,6690,6690,133
20231108,132800,726531220,6690,6690,6690,6690,50
20231108,132700,726196720,6690,6690,6690,6690,0
20231108,132600,726196720,6690,6690,6690,6690,1
20231108,132500,726190030,6690,6690,6690,6690,0
20231108,132400,726190030,6690,6690,6690,6690,22
20231108,132300,726042850,6680,6680,6680,6680,204
20231108,132200,724680130,6680,6680,6680,6680,0
20231108,132100,724680130,6680,6680,6680,6680,55
20231108,132000,724312730,6680,6680,6680,6680,0
20231108,131900,724312730,6680,6680,6680,6680,300
20231108,131800,722308730,6680,6680,6680,6680,0
20231108,131700,722308730,6680,6680,6680,6680,0
20231108,131600,722308730,6680,6680,6680,6680,0
20231108,131500,722308730,6680,6680,6680,6680,925
20231108,131400,716129730,6680,6680,6680,6680,0
20231108,131300,716129730,6680,6680,6680,6680,93
20231108,131200,715508490,6680,6680,6680,6680,10
20231108,131100,715441690,6680,6690,6690,6680,143
20231108,131000,714485730,6680,6680,6680,6680,671
20231108,130900,710003450,6660,6660,6660,6660,300
20231108,130800,708005450,6660,6660,6660,6660,0
20231108,130700,708005450,6660,6660,6660,6660,73
20231108,130600,707519270,6660,6660,6660,6660,0
20231108,130500,707519270,6660,6660,6660,6660,0
20231108,130400,707519270,6660,6660,6660,6660,745
20231108,130300,702557570,6660,6660,6660,6660,1
20231108,130200,702550910,6680,6680,6680,6680,1
20231108,130100,702544230,6640,6640,6640,6640,0
20231108,130000,702544230,6640,6640,6640,6640,0
20231108,125900,702544230,6640,6640,6640,6640,0
20231108,125800,702544230,6640,6640,6640,6640,101
20231108,125700,701873590,6650,6660,6660,6640,2418
20231108,125600,685791690,6650,6650,6650,6650,625
20231108,125500,681635440,6660,6670,6670,6660,539
20231108,125400,678043710,6670,6670,6670,6670,301
20231108,125300,676036040,6670,6670,6670,6670,1
20231108,125200,676029370,6650,6650,6650,6650,25
20231108,125100,675863120,6650,6650,6650,6650,1210
20231108,125000,667816620,6650,6650,6650,6650,1048
20231108,124900,660847420,6650,6650,6650,6650,10
20231108,124800,660780920,6650,6650,6650,6650,1588
20231108,124700,650220720,6660,6660,6660,6660,0
20231108,124600,650220720,6660,6660,6660,6660,423
20231108,124500,647403540,6660,6670,6670,6660,1878
20231108,124400,634878370,6680,6680,6680,6680,0
20231108,124300,634878370,6680,6680,6680,6680,123
20231108,124200,634056730,6680,6680,6680,6680,32
20231108,124100,633842970,6680,6680,6680,6680,0
20231108,124000,633842970,6680,6680,6680,6680,22
20231108,123900,633696010,6680,6680,6680,6680,32
20231108,123800,633482250,6680,6680,6680,6680,23
20231108,123700,633328610,6670,6670,6670,6670,61
20231108,123600,632921740,6670,6670,6670,6670,133
20231108,123500,632034630,6690,6690,6690,6690,5
20231108,123400,632001180,6690,6690,6690,6690,1
20231108,123300,631994490,6690,6670,6690,6670,6
20231108,123200,631954370,6690,6690,6690,6690,83
20231108,123100,631399100,6690,6690,6690,6690,178
20231108,123000,630208280,6700,6700,6700,6700,63
20231108,122900,629786180,6700,6710,6710,6700,729
20231108,122800,624901530,6720,6720,6720,6720,22
20231108,122700,624753690,6720,6720,6720,6720,233
20231108,122600,623187930,6720,6720,6720,6720,2
20231108,122500,623174490,6720,6710,6720,6710,189
20231108,122400,621904800,6710,6710,6710,6710,0
20231108,122300,621904800,6710,6710,6710,6710,122
20231108,122200,621086180,6720,6710,6720,6710,1066
20231108,122100,613923660,6720,6680,6720,6680,849
20231108,122000,608233040,6660,6660,6660,6660,0
20231108,121900,608233040,6660,6670,6670,6660,204
20231108,121800,606874220,6660,6660,6660,6660,0
20231108,121700,606874220,6660,6660,6660,6660,0
20231108,121600,606874220,6660,6660,6660,6660,1
20231108,121500,606867560,6650,6650,6650,6650,0
20231108,121400,606867560,6650,6660,6660,6650,309
20231108,121300,604810980,6670,6660,6670,6660,6
20231108,121200,604770970,6670,6700,6700,6670,169
20231108,121100,603643170,6700,6670,6700,6670,75
20231108,121000,603140970,6670,6670,6670,6670,0
20231108,120900,603140970,6670,6670,6670,6670,0
20231108,120800,603140970,6670,6670,6670,6670,20
20231108,120700,603007570,6660,6710,6710,6660,1697
20231108,120600,591687140,6710,6700,6710,6700,11
20231108,120500,591613340,6710,6710,6710,6710,0
20231108,120400,591613340,6710,6710,6710,6710,21
20231108,120300,591472430,6700,6700,6700,6700,0
20231108,120200,591472430,6700,6700,6700,6700,17
20231108,120100,591358530,6690,6690,6690,6690,0
20231108,120000,591358530,6690,6690,6690,6690,1102
20231108,115900,583986150,6690,6690,6690,6690,56
20231108,115800,583611510,6690,6690,6690,6690,60
20231108,115700,583210110,6690,6690,6690,6690,1
20231108,115600,583203420,6690,6700,6700,6690,886
20231108,115500,577273370,6700,6700,6700,6700,6
20231108,115400,577233170,6700,6700,6700,6700,1145
20231108,115300,569561670,6710,6710,6710,6710,10
20231108,115200,569494570,6710,6710,6710,6710,0
20231108,115100,569494570,6710,6710,6710,6710,10
20231108,115000,569427470,6710,6710,6710,6710,247
20231108,114900,567770100,6700,6700,6700,6700,0
20231108,114800,567770100,6700,6700,6700,6700,0
20231108,114700,567770100,6700,6700,6700,6700,505
20231108,114600,564386600,6700,6700,6700,6700,40
20231108,114500,564118600,6700,6710,6710,6700,20
20231108,114400,563984500,6710,6710,6710,6710,20
20231108,114300,563850300,6710,6710,6710,6710,0
20231108,114200,563850300,6710,6710,6710,6710,0
20231108,114100,563850300,6710,6710,6710,6710,8
20231108,114000,563796620,6700,6700,6700,6700,48
20231108,113900,563475020,6700,6710,6710,6700,140
20231108,113800,562536840,6700,6700,6700,6700,50
20231108,113700,562201840,6700,6700,6700,6700,0
20231108,113600,562201840,6700,6730,6730,6700,165
20231108,113500,561095640,6730,6730,6730,6730,14
20231108,113400,561001420,6740,6720,6740,6720,132
20231108,113300,560112930,6720,6710,6720,6710,500
20231108,113200,556754300,6710,6710,6710,6710,0
20231108,113100,556754300,6710,6720,6720,6710,322
20231108,113000,554590610,6720,6720,6720,6720,30
20231108,112900,554389010,6710,6710,6710,6710,6
20231108,112800,554348750,6720,6720,6720,6720,0
20231108,112700,554348750,6720,6720,6720,6720,0
20231108,112600,554348750,6720,6720,6720,6720,60
20231108,112500,553945550,6720,6720,6720,6720,0
20231108,112400,553945550,6720,6730,6730,6720,291
20231108,112300,551989620,6730,6730,6730,6720,424
20231108,112200,549138100,6730,6730,6730,6730,200
20231108,112100,547792100,6730,6730,6730,6730,17
20231108,112000,547677690,6730,6730,6730,6730,30
20231108,111900,547475790,6730,6730,6730,6730,1
20231108,111800,547469060,6720,6720,6720,6720,180
20231108,111700,546259460,6710,6710,6710,6710,0
20231108,111600,546259460,6710,6710,6710,6710,93
20231108,111500,545635430,6700,6700,6700,6700,60
20231108,111400,545233430,6700,6720,6720,6700,1031
20231108,111300,538324590,6720,6720,6720,6720,0
20231108,111200,538324590,6720,6710,6720,6710,200
20231108,111100,536981280,6710,6710,6710,6710,222
20231108,111000,535491660,6720,6720,6720,6720,0
20231108,110900,535491660,6720,6720,6720,6720,0
20231108,110800,535491660,6720,6720,6720,6720,10
20231108,110700,535424460,6710,6710,6710,6710,11
20231108,110600,535350650,6710,6710,6710,6710,297
20231108,110500,533357780,6710,6710,6710,6710,0
20231108,110400,533357780,6710,6710,6710,6710,20
20231108,110300,533223580,6710,6730,6730,6710,1572
20231108,110200,522656200,6740,6730,6740,6730,1177
20231108,110100,514724990,6730,6730,6730,6730,305
20231108,110000,512672340,6730,6740,6740,6730,103
20231108,105900,511979130,6740,6740,6740,6740,326
20231108,105800,509781890,6740,6740,6740,6740,74
20231108,105700,509283130,6740,6740,6740,6740,137
20231108,105600,508359750,6750,6730,6750,6730,2553
20231108,105500,491153390,6720,6720,6720,6710,284
20231108,105400,489244990,6700,6700,6700,6700,0
20231108,105300,489244990,6700,6700,6700,6700,1552
20231108,105200,478846590,6700,6700,6700,6700,449
20231108,105100,475838290,6710,6710,6710,6710,149
20231108,105000,474838500,6710,6710,6710,6710,501
20231108,104900,471476790,6700,6700,6700,6700,227
20231108,104800,469955890,6700,6690,6700,6690,30
20231108,104700,469754910,6690,6700,6700,6690,9
20231108,104600,469694650,6720,6720,6720,6720,0
20231108,104500,469694650,6720,6690,6720,6690,51
20231108,104400,469351960,6710,6710,6710,6710,218
20231108,104300,467889180,6730,6710,6730,6690,648
20231108,104200,463544330,6700,6700,6700,6700,184
20231108,104100,462311530,6680,6700,6700,6680,97
20231108,104000,461661650,6700,6690,6700,6690,30
20231108,103900,461460780,6700,6700,6700,6700,0
20231108,103800,461460780,6700,6700,6700,6700,1
20231108,103700,461454080,6680,6690,6690,6680,94
20231108,103600,460826060,6690,6690,6690,6690,0
20231108,103500,460826060,6690,6690,6690,6690,50
20231108,103400,460491560,6690,6690,6690,6680,92
20231108,103300,459876740,6690,6700,6700,6690,75
20231108,103200,459374310,6690,6660,6690,6660,1012
20231108,103100,452624210,6660,6650,6660,6650,94
20231108,103000,451999070,6660,6650,6660,6650,380
20231108,102900,449471850,6650,6650,6650,6650,303
20231108,102800,447456900,6650,6670,6670,6650,163
20231108,102700,446372690,6670,6670,6670,6670,404
20231108,102600,443678010,6670,6660,6670,6650,267
20231108,102500,441898910,6670,6670,6670,6660,993
20231108,102400,435275670,6670,6670,6670,6660,1049
20231108,102300,428279320,6670,6710,6710,6670,651
20231108,102200,423931370,6690,6690,6690,6690,22
20231108,102100,423784190,6690,6690,6690,6690,519
20231108,102000,420312080,6690,6710,6710,6690,5150
20231108,101900,385760260,6720,6730,6730,6720,611
20231108,101800,381653340,6740,6730,6740,6730,106
20231108,101700,380939950,6720,6720,6730,6720,1194
20231108,101600,372909320,6720,6710,6730,6710,1031
20231108,101500,365986290,6710,6710,6710,6710,345
20231108,101400,363671340,6720,6730,6730,6720,22
20231108,101300,363523490,6700,6730,6730,6700,581
20231108,101200,359620870,6730,6730,6730,6720,166
20231108,101100,358503700,6740,6730,6740,6730,449
20231108,101000,355481810,6740,6700,6740,6700,778
20231108,100900,350249240,6700,6680,6710,6680,1743
20231108,100800,338570740,6680,6670,6710,6670,401
20231108,100700,335888020,6670,6650,6670,6640,393
20231108,100600,333269960,6640,6640,6660,6640,581
20231108,100500,329405040,6640,6640,6640,6640,1
20231108,100400,329398400,6620,6610,6620,6610,668
20231108,100300,324977020,6630,6630,6630,6630,777
20231108,100200,319825510,6630,6620,6630,6620,390
20231108,100100,317241710,6610,6620,6620,6600,782
20231108,100000,312070710,6630,6630,6630,6630,213
20231108,095900,310658520,6630,6640,6640,6630,202
20231108,095800,309317260,6640,6630,6640,6620,60
20231108,095700,308919710,6620,6620,6620,6620,150
20231108,095600,307926710,6620,6620,6620,6620,103
20231108,095500,307244850,6620,6620,6620,6620,30
20231108,095400,307046250,6650,6650,6650,6650,3
20231108,095300,307026300,6650,6650,6650,6600,590
20231108,095200,303126950,6610,6620,6620,6610,412
20231108,095100,300401590,6610,6620,6640,6610,4096
20231108,095000,273231570,6610,6620,6620,6610,1487
20231108,094900,263400900,6620,6650,6660,6620,959
20231108,094800,257032430,6660,6660,6660,6660,268
20231108,094700,255247550,6660,6660,6660,6660,670
20231108,094600,250785350,6660,6670,6670,6660,520
20231108,094500,247319280,6670,6670,6670,6670,50
20231108,094400,246985780,6670,6670,6670,6670,495
20231108,094300,243684130,6680,6700,6700,6680,268
20231108,094200,241893680,6680,6680,6700,6680,171
20231108,094100,240749040,6670,6670,6670,6670,2
20231108,094000,240735700,6690,6690,6690,6690,0
20231108,093900,240735700,6690,6690,6690,6690,58
20231108,093800,240347680,6690,6700,6700,6690,4
20231108,093700,240320890,6690,6670,6690,6670,103
20231108,093600,239632770,6670,6680,6680,6670,56
20231108,093500,239258890,6680,6700,6700,6680,368
20231108,093400,236799690,6700,6700,6710,6700,680
20231108,093300,232237910,6710,6700,6710,6690,1812
20231108,093200,220084680,6710,6710,6710,6710,426
20231108,093100,217226220,6720,6700,6720,6700,925
20231108,093000,211017860,6700,6690,6700,6660,1796
20231108,092900,198995660,6690,6660,6690,6660,1470
20231108,092800,189194490,6660,6650,6660,6610,1414
20231108,092700,179826520,6670,6630,6670,6610,179
20231108,092600,178633950,6610,6630,6640,6610,1700
20231108,092500,167366640,6650,6630,6650,6620,1382
20231108,092400,158215440,6630,6650,6650,6630,1069
20231108,092300,151125360,6650,6680,6680,6650,375
20231108,092200,148626960,6680,6650,6680,6650,118
20231108,092100,147841230,6680,6680,6680,6680,449
20231108,092000,144841910,6670,6660,6670,6650,1462
20231108,091900,135094620,6660,6660,6660,6660,385
20231108,091800,132530520,6670,6670,6670,6670,57
20231108,091700,132150330,6670,6640,6670,6640,109
20231108,091600,131426540,6630,6660,6670,6630,449
20231108,091500,128443960,6650,6680,6680,6650,1769
20231108,091400,116664070,6680,6690,6690,6680,118
20231108,091300,115875280,6700,6660,6700,6660,251
20231108,091200,114201750,6660,6690,6700,6660,1029
20231108,091100,107338080,6670,6700,6700,6670,127
20231108,091000,106489870,6680,6700,6700,6680,1235
20231108,090900,98221450,6710,6710,6720,6710,1183
20231108,090800,90282870,6710,6710,6710,6710,205
20231108,090700,88907320,6720,6720,6730,6720,62
20231108,090600,88490600,6730,6710,6730,6710,726
20231108,090500,83613820,6700,6700,6700,6700,1025
20231108,090400,76746320,6700,6750,6750,6700,1980
20231108,090300,63446360,6750,6770,6780,6730,180
20231108,090200,62231250,6720,6680,6760,6660,4099
20231108,090100,34716880,6680,6710,6710,6680,1482
20231108,090000,24807640,6710,6710,6720,6680,3674