stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192700,2673146880,6400,6400,6400,6400,7517
20231109,192600,2673146880,6400,6400,6400,6400,0
20231109,192500,2673146880,6400,6400,6400,6400,0
20231109,192400,2673146880,6400,6400,6400,6400,0
20231109,192300,2673146880,6400,6400,6400,6400,0
20231109,192200,2673146880,6400,6400,6400,6400,0
20231109,192100,2673146880,6400,6400,6400,6400,0
20231109,192000,2673146880,6400,6400,6400,6400,0
20231109,191900,2673146880,6400,6400,6400,6400,0
20231109,191800,2673146880,6400,6400,6400,6400,0
20231109,191700,2673146880,6400,6400,6400,6400,0
20231109,191600,2673146880,6400,6400,6400,6400,0
20231109,191500,2673146880,6400,6400,6400,6400,0
20231109,191400,2673146880,6400,6400,6400,6400,0
20231109,191300,2673146880,6400,6400,6400,6400,0
20231109,191200,2673146880,6400,6400,6400,6400,0
20231109,191100,2673146880,6400,6400,6400,6400,0
20231109,191000,2673146880,6400,6400,6400,6400,0
20231109,190900,2673146880,6400,6400,6400,6400,0
20231109,190800,2673146880,6400,6400,6400,6400,0
20231109,190700,2673146880,6400,6400,6400,6400,0
20231109,190600,2673146880,6400,6400,6400,6400,0
20231109,190500,2673146880,6400,6400,6400,6400,0
20231109,190400,2673146880,6400,6400,6400,6400,0
20231109,190300,2673146880,6400,6400,6400,6400,0
20231109,190200,2673146880,6400,6400,6400,6400,0
20231109,190100,2673146880,6400,6400,6400,6400,0
20231109,190000,2673146880,6400,6400,6400,6400,0
20231109,185900,2673146880,6400,6400,6400,6400,0
20231109,185800,2673146880,6400,6400,6400,6400,0
20231109,185700,2673146880,6400,6400,6400,6400,7517
20231109,185600,2673146880,6400,6400,6400,6400,0
20231109,185500,2673146880,6400,6400,6400,6400,0
20231109,185400,2673146880,6400,6400,6400,6400,0
20231109,185300,2673146880,6400,6400,6400,6400,0
20231109,185200,2673146880,6400,6400,6400,6400,0
20231109,185100,2673146880,6400,6400,6400,6400,0
20231109,185000,2673146880,6400,6400,6400,6400,0
20231109,184900,2673146880,6400,6400,6400,6400,0
20231109,184800,2673146880,6400,6400,6400,6400,0
20231109,184700,2673146880,6400,6400,6400,6400,0
20231109,184600,2673146880,6400,6400,6400,6400,0
20231109,184500,2673146880,6400,6400,6400,6400,0
20231109,184400,2673146880,6400,6400,6400,6400,0
20231109,184300,2673146880,6400,6400,6400,6400,0
20231109,184200,2673146880,6400,6400,6400,6400,0
20231109,184100,2673146880,6400,6400,6400,6400,0
20231109,184000,2673146880,6400,6400,6400,6400,0
20231109,183900,2673146880,6400,6400,6400,6400,0
20231109,183800,2673146880,6400,6400,6400,6400,0
20231109,183700,2673146880,6400,6400,6400,6400,0
20231109,183600,2673146880,6400,6400,6400,6400,0
20231109,183500,2673146880,6400,6400,6400,6400,0
20231109,183400,2673146880,6400,6400,6400,6400,0
20231109,183300,2673146880,6400,6400,6400,6400,0
20231109,183200,2673146880,6400,6400,6400,6400,0
20231109,183100,2673146880,6400,6400,6400,6400,0
20231109,183000,2673146880,6400,6400,6400,6400,0
20231109,182900,2673146880,6400,6400,6400,6400,0
20231109,182800,2673146880,6400,6400,6400,6400,0
20231109,182700,2673146880,6400,6400,6400,6400,7517
20231109,182600,2673146880,6400,6400,6400,6400,0
20231109,182500,2673146880,6400,6400,6400,6400,0
20231109,182400,2673146880,6400,6400,6400,6400,0
20231109,182300,2673146880,6400,6400,6400,6400,0
20231109,182200,2673146880,6400,6400,6400,6400,0
20231109,182100,2673146880,6400,6400,6400,6400,0
20231109,182000,2673146880,6400,6400,6400,6400,0
20231109,181900,2673146880,6400,6400,6400,6400,0
20231109,181800,2673146880,6400,6400,6400,6400,0
20231109,181700,2673146880,6400,6400,6400,6400,0
20231109,181600,2673146880,6400,6400,6400,6400,0
20231109,181500,2673146880,6400,6400,6400,6400,0
20231109,181400,2673146880,6400,6400,6400,6400,0
20231109,181300,2673146880,6400,6400,6400,6400,0
20231109,181200,2673146880,6400,6400,6400,6400,0
20231109,181100,2673146880,6400,6400,6400,6400,0
20231109,181000,2673146880,6400,6400,6400,6400,0
20231109,180900,2673146880,6400,6400,6400,6400,0
20231109,180800,2673146880,6400,6400,6400,6400,0
20231109,180700,2673146880,6400,6400,6400,6400,0
20231109,180600,2673146880,6400,6400,6400,6400,0
20231109,180500,2673146880,6400,6400,6400,6400,0
20231109,180400,2673146880,6400,6400,6400,6400,0
20231109,180300,2673146880,6400,6400,6400,6400,0
20231109,180200,2673146880,6400,6400,6400,6400,0
20231109,180100,2673146880,6400,6400,6400,6400,0
20231109,180000,2673146880,6400,6400,6400,6400,0
20231109,175900,2673146880,6400,6400,6400,6400,0
20231109,175800,2673146880,6400,6400,6400,6400,0
20231109,175700,2673146880,6400,6400,6400,6400,7517
20231109,175600,2673146880,6400,6400,6400,6400,0
20231109,175500,2673146880,6400,6400,6400,6400,0
20231109,175400,2673146880,6400,6400,6400,6400,0
20231109,175300,2673146880,6400,6400,6400,6400,0
20231109,175200,2673146880,6400,6400,6400,6400,0
20231109,175100,2673146880,6400,6400,6400,6400,0
20231109,175000,2673146880,6400,6400,6400,6400,0
20231109,174900,2673146880,6400,6400,6400,6400,0
20231109,174800,2673146880,6400,6400,6400,6400,0
20231109,174700,2673146880,6400,6400,6400,6400,0
20231109,174600,2673146880,6400,6400,6400,6400,0
20231109,174500,2673146880,6400,6400,6400,6400,0
20231109,174400,2673146880,6400,6400,6400,6400,0
20231109,174300,2673146880,6400,6400,6400,6400,0
20231109,174200,2673146880,6400,6400,6400,6400,0
20231109,174100,2673146880,6400,6400,6400,6400,0
20231109,174000,2673146880,6400,6400,6400,6400,0
20231109,173900,2673146880,6400,6400,6400,6400,0
20231109,173800,2673146880,6400,6400,6400,6400,0
20231109,173700,2673146880,6400,6400,6400,6400,0
20231109,173600,2673146880,6400,6400,6400,6400,0
20231109,173500,2673146880,6400,6400,6400,6400,0
20231109,173400,2673146880,6400,6400,6400,6400,0
20231109,173300,2673146880,6400,6400,6400,6400,0
20231109,173200,2673146880,6400,6400,6400,6400,0
20231109,173100,2673146880,6400,6400,6400,6400,0
20231109,173000,2673146880,6400,6400,6400,6400,0
20231109,172900,2673146880,6400,6400,6400,6400,0
20231109,172800,2673146880,6400,6400,6400,6400,0
20231109,172700,2673146880,6400,6400,6400,6400,7517
20231109,172600,2673146880,6400,6400,6400,6400,0
20231109,172500,2673146880,6400,6400,6400,6400,0
20231109,172400,2673146880,6400,6400,6400,6400,0
20231109,172300,2673146880,6400,6400,6400,6400,0
20231109,172200,2673146880,6400,6400,6400,6400,0
20231109,172100,2673146880,6400,6400,6400,6400,0
20231109,172000,2673146880,6400,6400,6400,6400,0
20231109,171900,2673146880,6400,6400,6400,6400,0
20231109,171800,2673146880,6400,6400,6400,6400,0
20231109,171700,2673146880,6400,6400,6400,6400,0
20231109,171600,2673146880,6400,6400,6400,6400,0
20231109,171500,2673146880,6400,6400,6400,6400,0
20231109,171400,2673146880,6400,6400,6400,6400,0
20231109,171300,2673146880,6400,6400,6400,6400,0
20231109,171200,2673146880,6400,6400,6400,6400,0
20231109,171100,2673146880,6400,6400,6400,6400,0
20231109,171000,2673146880,6400,6400,6400,6400,0
20231109,170900,2673146880,6400,6400,6400,6400,0
20231109,170800,2673146880,6400,6400,6400,6400,0
20231109,170700,2673146880,6400,6400,6400,6400,0
20231109,170600,2673146880,6400,6400,6400,6400,0
20231109,170500,2673146880,6400,6400,6400,6400,0
20231109,170400,2673146880,6400,6400,6400,6400,0
20231109,170300,2673146880,6400,6400,6400,6400,0
20231109,170200,2673146880,6400,6400,6400,6400,0
20231109,170100,2673146880,6400,6400,6400,6400,0
20231109,170000,2673146880,6400,6400,6400,6400,0
20231109,165900,2673146880,6400,6400,6400,6400,0
20231109,165800,2673146880,6400,6400,6400,6400,0
20231109,165700,2673146880,6400,6400,6400,6400,7517
20231109,165600,2673146880,6400,6400,6400,6400,0
20231109,165500,2673146880,6400,6400,6400,6400,0
20231109,165400,2673146880,6400,6400,6400,6400,0
20231109,165300,2673146880,6400,6400,6400,6400,0
20231109,165200,2673146880,6400,6400,6400,6400,0
20231109,165100,2673146880,6400,6400,6400,6400,0
20231109,165000,2673146880,6400,6400,6400,6400,0
20231109,164900,2673146880,6400,6400,6400,6400,0
20231109,164800,2673146880,6400,6400,6400,6400,0
20231109,164700,2673146880,6400,6400,6400,6400,0
20231109,164600,2673146880,6400,6400,6400,6400,0
20231109,164500,2673146880,6400,6400,6400,6400,0
20231109,164400,2673146880,6400,6400,6400,6400,0
20231109,164300,2673146880,6400,6400,6400,6400,0
20231109,164200,2673146880,6400,6400,6400,6400,0
20231109,164100,2673146880,6400,6400,6400,6400,0
20231109,164000,2673146880,6400,6400,6400,6400,0
20231109,163900,2673146880,6400,6400,6400,6400,0
20231109,163800,2673146880,6400,6400,6400,6400,0
20231109,163700,2673146880,6400,6400,6400,6400,0
20231109,163600,2673146880,6400,6400,6400,6400,0
20231109,163500,2673146880,6400,6400,6400,6400,0
20231109,163400,2673146880,6400,6400,6400,6400,0
20231109,163300,2673146880,6400,6400,6400,6400,0
20231109,163200,2673146880,6400,6400,6400,6400,0
20231109,163100,2673146880,6400,6400,6400,6400,0
20231109,163000,2673146880,6400,6400,6400,6400,0
20231109,162900,2673146880,6400,6400,6400,6400,0
20231109,162800,2673146880,6400,6400,6400,6400,0
20231109,162700,2673146880,6400,6400,6400,6400,7517
20231109,162600,2673146880,6400,6400,6400,6400,0
20231109,162500,2673146880,6400,6400,6400,6400,0
20231109,162400,2673146880,6400,6400,6400,6400,0
20231109,162300,2673146880,6400,6400,6400,6400,0
20231109,162200,2673146880,6400,6400,6400,6400,0
20231109,162100,2673146880,6400,6400,6400,6400,0
20231109,162000,2673146880,6400,6400,6400,6400,0
20231109,161900,2673146880,6400,6400,6400,6400,0
20231109,161800,2673146880,6400,6400,6400,6400,0
20231109,161700,2673146880,6400,6400,6400,6400,0
20231109,161600,2673146880,6400,6400,6400,6400,0
20231109,161500,2673146880,6400,6400,6400,6400,0
20231109,161400,2673146880,6400,6400,6400,6400,0
20231109,161300,2673146880,6400,6400,6400,6400,0
20231109,161200,2673146880,6400,6400,6400,6400,0
20231109,161100,2673146880,6400,6400,6400,6400,0
20231109,161000,2673146880,6400,6400,6400,6400,0
20231109,160900,2673146880,6400,6400,6400,6400,0
20231109,160800,2673146880,6400,6400,6400,6400,0
20231109,160700,2673146880,6400,6400,6400,6400,0
20231109,160600,2673146880,6400,6400,6400,6400,0
20231109,160500,2673146880,6400,6400,6400,6400,0
20231109,160400,2673146880,6400,6400,6400,6400,0
20231109,160300,2673146880,6400,6400,6400,6400,0
20231109,160200,2673146880,6400,6400,6400,6400,0
20231109,160100,2673146880,6400,6400,6400,6400,0
20231109,160000,2673146880,6400,6400,6400,6400,0
20231109,155900,2673146880,6400,6400,6400,6400,0
20231109,155800,2673146880,6400,6400,6400,6400,0
20231109,155700,2673146880,6400,6400,6400,6400,7517
20231109,155600,2673146880,6400,6400,6400,6400,0
20231109,155500,2673146880,6400,6400,6400,6400,0
20231109,155400,2673146880,6400,6400,6400,6400,0
20231109,155300,2673146880,6400,6400,6400,6400,0
20231109,155200,2673146880,6400,6400,6400,6400,0
20231109,155100,2673146880,6400,6400,6400,6400,0
20231109,155000,2673146880,6400,6400,6400,6400,0
20231109,154900,2673146880,6400,6400,6400,6400,0
20231109,154800,2673146880,6400,6400,6400,6400,0
20231109,154700,2673146880,6400,6400,6400,6400,0
20231109,154600,2673146880,6400,6400,6400,6400,0
20231109,154500,2673146880,6400,6400,6400,6400,0
20231109,154400,2673146880,6400,6400,6400,6400,0
20231109,154300,2673146880,6400,6400,6400,6400,0
20231109,154200,2673146880,6400,6400,6400,6400,0
20231109,154100,2673146880,6400,6400,6400,6400,0
20231109,154000,2673146880,6400,6400,6400,6400,0
20231109,153900,2673146880,6400,6400,6400,6400,0
20231109,153800,2673146880,6400,6400,6400,6400,0
20231109,153700,2673146880,6400,6400,6400,6400,0
20231109,153600,2673146880,6400,6400,6400,6400,0
20231109,153500,2673146880,6400,6400,6400,6400,0
20231109,153400,2673146880,6400,6400,6400,6400,0
20231109,153300,2673146880,6400,6400,6400,6400,0
20231109,153200,2673146880,6400,6400,6400,6400,0
20231109,153100,2673146880,6400,6400,6400,6400,0
20231109,153000,2673146880,6400,6400,6400,6400,7517
20231109,152900,2625038080,6400,6400,6400,6400,0
20231109,152800,2625038080,6400,6400,6400,6400,0
20231109,152700,2625038080,6400,6400,6400,6400,0
20231109,152600,2625038080,6400,6400,6400,6400,0
20231109,152500,2625038080,6400,6400,6400,6400,0
20231109,152400,2625038080,6400,6400,6400,6400,0
20231109,152300,2625038080,6400,6400,6400,6400,0
20231109,152200,2625038080,6400,6400,6400,6400,0
20231109,152100,2625038080,6400,6400,6400,6400,0
20231109,152000,2625038080,6400,6400,6400,6400,0
20231109,151900,2625038080,6400,6400,6410,6400,2302
20231109,151800,2610288640,6400,6400,6410,6400,2168
20231109,151700,2596409800,6400,6400,6410,6400,1808
20231109,151600,2584837440,6400,6410,6410,6400,2388
20231109,151500,2569534370,6400,6410,6410,6400,2453
20231109,151400,2553812180,6400,6410,6410,6400,281
20231109,151300,2552012750,6400,6410,6410,6400,2474
20231109,151200,2536162350,6410,6410,6410,6410,550
20231109,151100,2532636850,6410,6410,6410,6410,917
20231109,151000,2526758880,6410,6410,6410,6400,118
20231109,150900,2526002510,6410,6410,6410,6410,1429
20231109,150800,2516842620,6410,6400,6410,6400,1450
20231109,150700,2507549620,6400,6400,6410,6400,43
20231109,150600,2507274230,6400,6410,6410,6400,967
20231109,150500,2501085370,6400,6410,6410,6400,482
20231109,150400,2497995770,6400,6420,6420,6400,1334
20231109,150300,2489451820,6410,6420,6430,6400,1015
20231109,150200,2482943890,6410,6410,6410,6400,832
20231109,150100,2477610860,6400,6400,6410,6400,927
20231109,150000,2471677790,6400,6410,6410,6400,2555
20231109,145900,2455320240,6410,6410,6410,6400,652
20231109,145800,2451144920,6400,6430,6430,6400,2014
20231109,145700,2438242950,6420,6430,6430,6410,722
20231109,145600,2433609300,6430,6420,6430,6420,909
20231109,145500,2427773010,6430,6420,6430,6420,193
20231109,145400,2426532130,6430,6430,6430,6430,182
20231109,145300,2425361870,6430,6420,6430,6420,585
20231109,145200,2421606120,6410,6420,6420,6410,783
20231109,145100,2416584500,6420,6410,6420,6410,151
20231109,145000,2415615420,6410,6410,6420,6410,875
20231109,144900,2410002020,6410,6400,6410,6400,1855
20231109,144800,2398120670,6400,6410,6410,6400,526
20231109,144700,2394751110,6410,6410,6420,6400,1807
20231109,144600,2383168280,6420,6410,6420,6410,138
20231109,144500,2382283690,6420,6420,6420,6400,2187
20231109,144400,2368281150,6420,6420,6420,6410,167
20231109,144300,2367209510,6400,6420,6430,6400,10628
20231109,144200,2299161740,6410,6420,6420,6410,2184
20231109,144100,2285162180,6420,6420,6420,6420,70
20231109,144000,2284712780,6420,6420,6420,6420,33
20231109,143900,2284500920,6420,6410,6420,6410,788
20231109,143800,2279444250,6400,6410,6420,6400,3922
20231109,143700,2254336900,6410,6420,6420,6410,2366
20231109,143600,2239170810,6420,6420,6420,6420,4
20231109,143500,2239145130,6420,6420,6420,6420,170
20231109,143400,2238053730,6420,6420,6420,6410,26
20231109,143300,2237886820,6420,6410,6420,6410,503
20231109,143200,2234662560,6410,6410,6410,6400,1577
20231109,143100,2224555900,6410,6420,6420,6410,1891
20231109,143000,2212433870,6420,6410,6420,6410,501
20231109,142900,2209221130,6410,6410,6420,6410,187
20231109,142800,2208022450,6410,6420,6430,6410,4879
20231109,142700,2176720190,6430,6430,6430,6420,107
20231109,142600,2176032190,6420,6430,6430,6420,48
20231109,142500,2175723920,6430,6430,6430,6430,544
20231109,142400,2172226000,6420,6430,6430,6420,2262
20231109,142300,2157682130,6440,6430,6440,6430,82
20231109,142200,2157154060,6440,6440,6440,6440,21
20231109,142100,2157018820,6430,6440,6440,6430,55
20231109,142000,2156665140,6440,6430,6440,6430,210
20231109,141900,2155314740,6430,6430,6440,6430,26
20231109,141800,2155147460,6430,6430,6430,6430,151
20231109,141700,2154176530,6440,6430,6440,6430,256
20231109,141600,2152529340,6440,6440,6440,6430,878
20231109,141500,2146881730,6440,6440,6450,6440,286
20231109,141400,2145039590,6440,6440,6440,6440,65
20231109,141300,2144620990,6450,6450,6450,6450,0
20231109,141200,2144620990,6450,6440,6450,6440,650
20231109,141100,2140430920,6440,6440,6440,6440,145
20231109,141000,2139497120,6450,6440,6450,6440,535
20231109,140900,2136051370,6440,6440,6440,6440,81
20231109,140800,2135529730,6440,6440,6440,6440,17
20231109,140700,2135420250,6440,6430,6440,6430,360
20231109,140600,2133103230,6440,6440,6440,6440,1
20231109,140500,2133096790,6440,6430,6440,6430,105
20231109,140400,2132420830,6440,6420,6440,6420,53
20231109,140300,2132080350,6440,6440,6440,6440,17
20231109,140200,2131970870,6440,6420,6440,6420,431
20231109,140100,2129203810,6420,6420,6420,6410,582
20231109,140000,2125471180,6410,6420,6420,6410,41
20231109,135900,2125208360,6410,6420,6420,6410,1206
20231109,135800,2117476880,6410,6420,6420,6410,2618
20231109,135700,2100695420,6420,6420,6420,6420,37
20231109,135600,2100457880,6420,6410,6420,6410,332
20231109,135500,2098327090,6420,6420,6420,6410,7847
20231109,135400,2048013510,6430,6430,6430,6420,918
20231109,135300,2042116850,6420,6410,6420,6410,856
20231109,135200,2036626120,6410,6420,6420,6410,367
20231109,135100,2034273530,6420,6420,6420,6420,173
20231109,135000,2033162870,6420,6420,6420,6410,359
20231109,134900,2030858210,6410,6420,6420,6410,1790
20231109,134800,2019368480,6420,6420,6420,6420,446
20231109,134700,2016505160,6420,6410,6420,6410,556
20231109,134600,2012939650,6410,6420,6430,6410,276
20231109,134500,2011167620,6430,6410,6430,6410,1132
20231109,134400,2003908710,6410,6410,6410,6410,0
20231109,134300,2003908710,6410,6420,6420,6410,127
20231109,134200,2003093670,6420,6430,6430,6420,295
20231109,134100,2001199720,6420,6420,6420,6420,1210
20231109,134000,1993431520,6430,6420,6430,6410,4458
20231109,133900,1964811390,6430,6430,6430,6430,67
20231109,133800,1964380580,6430,6440,6440,6430,13
20231109,133700,1964296880,6440,6430,6440,6430,224
20231109,133600,1962855950,6440,6430,6440,6430,170
20231109,133500,1961762650,6430,6430,6440,6430,111
20231109,133400,1961048910,6440,6440,6440,6430,1020
20231109,133300,1954488590,6440,6430,6440,6420,2205
20231109,133200,1940310440,6430,6430,6430,6430,1802
20231109,133100,1928723580,6440,6450,6450,6430,1059
20231109,133000,1921906520,6440,6440,6440,6440,172
20231109,132900,1920798840,6440,6440,6440,6440,206
20231109,132800,1919472200,6440,6440,6450,6440,555
20231109,132700,1915895000,6440,6450,6450,6440,328
20231109,132600,1913782610,6430,6470,6470,6430,5614
20231109,132500,1877582550,6450,6470,6470,6450,88
20231109,132400,1877014520,6460,6460,6460,6460,204
20231109,132300,1875696680,6450,6460,6460,6450,106
20231109,132200,1875012090,6460,6460,6460,6460,0
20231109,132100,1875012090,6460,6460,6460,6460,317
20231109,132000,1872964270,6460,6470,6470,6460,226
20231109,131900,1871504260,6470,6470,6470,6460,178
20231109,131800,1870353230,6470,6470,6470,6470,14
20231109,131700,1870262650,6470,6470,6470,6470,423
20231109,131600,1867525840,6480,6470,6480,6470,52
20231109,131500,1867189390,6460,6460,6460,6460,204
20231109,131400,1865871550,6460,6460,6460,6450,340
20231109,131300,1863678150,6450,6450,6450,6450,261
20231109,131200,1861994700,6450,6450,6450,6450,231
20231109,131100,1860504750,6450,6450,6450,6440,995
20231109,131000,1854096300,6460,6450,6460,6450,53
20231109,130900,1853754430,6450,6460,6460,6450,66
20231109,130800,1853328680,6460,6460,6460,6460,48
20231109,130700,1853018600,6460,6460,6460,6460,167
20231109,130600,1851939780,6440,6440,6440,6440,500
20231109,130500,1848719780,6460,6440,6460,6440,942
20231109,130400,1842642460,6440,6450,6450,6440,446
20231109,130300,1839769310,6450,6450,6450,6450,15
20231109,130200,1839672560,6440,6450,6450,6440,607
20231109,130100,1835757580,6460,6460,6460,6460,1
20231109,130000,1835751120,6450,6450,6450,6450,0
20231109,125900,1835751120,6450,6450,6450,6450,1
20231109,125800,1835744670,6450,6450,6450,6450,25
20231109,125700,1835583420,6450,6450,6450,6450,210
20231109,125600,1834228920,6450,6440,6450,6440,6
20231109,125500,1834190270,6440,6430,6440,6430,336
20231109,125400,1832027850,6440,6440,6440,6440,336
20231109,125300,1829864010,6440,6440,6440,6440,288
20231109,125200,1828009290,6440,6450,6450,6440,49
20231109,125100,1827693560,6450,6440,6450,6440,85
20231109,125000,1827145590,6440,6430,6440,6430,276
20231109,124900,1825370830,6440,6440,6440,6440,318
20231109,124800,1823322910,6450,6440,6450,6440,284
20231109,124700,1821493940,6440,6430,6440,6430,122
20231109,124600,1820709470,6430,6440,6440,6430,47
20231109,124500,1820407080,6450,6430,6450,6430,18
20231109,124400,1820291300,6450,6450,6450,6430,3366
20231109,124300,1798624150,6440,6440,6440,6440,200
20231109,124200,1797336150,6440,6440,6440,6440,1
20231109,124100,1797329710,6450,6450,6450,6450,1231
20231109,124000,1789389760,6450,6450,6450,6450,9
20231109,123900,1789331710,6440,6450,6450,6440,1676
20231109,123800,1778531330,6450,6460,6460,6450,167
20231109,123700,1777453690,6460,6450,6460,6450,887
20231109,123600,1771731510,6460,6460,6460,6450,363
20231109,123500,1769386640,6450,6460,6460,6450,392
20231109,123400,1766857890,6460,6460,6460,6460,779
20231109,123300,1761825550,6460,6460,6460,6460,762
20231109,123200,1756903030,6460,6470,6470,6460,201
20231109,123100,1755602570,6470,6470,6470,6460,90
20231109,123000,1755021110,6470,6470,6470,6470,137
20231109,122900,1754134720,6470,6470,6470,6470,130
20231109,122800,1753293620,6470,6470,6470,6470,171
20231109,122700,1752187250,6480,6470,6480,6470,553
20231109,122600,1748609310,6470,6480,6490,6470,599
20231109,122500,1744725340,6490,6490,6490,6490,0
20231109,122400,1744725340,6490,6490,6490,6490,70
20231109,122300,1744271040,6490,6490,6490,6490,10
20231109,122200,1744206140,6480,6480,6480,6480,132
20231109,122100,1743350780,6490,6480,6490,6480,5
20231109,122000,1743318360,6480,6480,6480,6480,8
20231109,121900,1743266520,6480,6480,6480,6480,13
20231109,121800,1743182280,6470,6470,6470,6470,1721
20231109,121700,1732047410,6470,6470,6470,6470,6
20231109,121600,1732008590,6460,6470,6470,6460,2197
20231109,121500,1717799100,6480,6480,6480,6480,2
20231109,121400,1717786140,6470,6470,6480,6470,309
20231109,121300,1715786370,6480,6480,6480,6470,888
20231109,121200,1710040350,6480,6490,6490,6480,590
20231109,121100,1706216920,6490,6490,6490,6490,13
20231109,121000,1706132550,6490,6490,6490,6490,0
20231109,120900,1706132550,6490,6470,6490,6470,1734
20231109,120800,1694911350,6480,6480,6480,6480,302
20231109,120700,1692954390,6480,6490,6490,6480,1439
20231109,120600,1683628420,6500,6520,6520,6490,623
20231109,120500,1679585110,6510,6510,6520,6510,140
20231109,120400,1678673700,6500,6500,6530,6490,1546
20231109,120300,1668605450,6500,6490,6500,6490,1471
20231109,120200,1659058650,6510,6500,6510,6490,971
20231109,120100,1652753930,6510,6510,6510,6510,0
20231109,120000,1652753930,6510,6510,6510,6510,0
20231109,115900,1652753930,6510,6510,6510,6510,6
20231109,115800,1652714870,6500,6500,6510,6500,92
20231109,115700,1652116750,6510,6500,6510,6500,57
20231109,115600,1651746180,6510,6510,6510,6510,0
20231109,115500,1651746180,6510,6510,6510,6510,0
20231109,115400,1651746180,6510,6510,6510,6510,30
20231109,115300,1651550880,6500,6500,6500,6500,205
20231109,115200,1650218380,6500,6500,6500,6500,114
20231109,115100,1649477380,6500,6490,6500,6490,465
20231109,115000,1646458470,6500,6500,6500,6500,0
20231109,114900,1646458470,6500,6500,6500,6480,480
20231109,114800,1643338870,6480,6490,6500,6480,116
20231109,114700,1642586070,6490,6500,6500,6490,73
20231109,114600,1642112170,6500,6500,6500,6500,1
20231109,114500,1642105670,6490,6500,6500,6490,218
20231109,114400,1640690670,6500,6490,6500,6490,265
20231109,114300,1638970670,6510,6510,6510,6510,2
20231109,114200,1638957650,6490,6500,6500,6490,493
20231109,114100,1635755150,6490,6490,6490,6490,581
20231109,114000,1631984460,6490,6490,6490,6490,10
20231109,113900,1631919560,6500,6510,6510,6500,358
20231109,113800,1629592530,6500,6500,6500,6500,55
20231109,113700,1629235030,6500,6510,6510,6500,408
20231109,113600,1626582680,6510,6510,6510,6490,231
20231109,113500,1625083260,6510,6520,6520,6510,313
20231109,113400,1623045510,6520,6520,6520,6520,13
20231109,113300,1622960750,6520,6500,6520,6500,806
20231109,113200,1617716630,6510,6500,6510,6500,940
20231109,113100,1611606600,6500,6500,6500,6500,94
20231109,113000,1610995600,6490,6490,6490,6480,411
20231109,112900,1608329480,6500,6500,6500,6490,88
20231109,112800,1607757530,6500,6490,6500,6490,133
20231109,112700,1606894260,6490,6490,6490,6490,15
20231109,112600,1606796910,6490,6490,6490,6490,11
20231109,112500,1606725520,6480,6500,6500,6480,311
20231109,112400,1604707890,6500,6480,6500,6480,129
20231109,112300,1603871350,6490,6490,6490,6490,6
20231109,112200,1603832410,6490,6490,6500,6480,1920
20231109,112100,1591385120,6490,6500,6500,6490,291
20231109,112000,1589493660,6490,6500,6500,6490,80
20231109,111900,1588974450,6500,6510,6510,6500,244
20231109,111800,1587388440,6500,6500,6500,6500,789
20231109,111700,1582259940,6490,6490,6490,6490,12
20231109,111600,1582182060,6490,6480,6490,6480,340
20231109,111500,1579976860,6490,6490,6490,6490,111
20231109,111400,1579256470,6480,6490,6490,6480,874
20231109,111300,1573585220,6490,6490,6490,6490,1
20231109,111200,1573578730,6490,6500,6500,6480,102
20231109,111100,1572917740,6480,6490,6490,6480,1058
20231109,111000,1566052090,6490,6490,6490,6490,1112
20231109,110900,1558835210,6490,6490,6490,6490,70
20231109,110800,1558380910,6480,6490,6490,6480,35
20231109,110700,1558153860,6490,6500,6500,6490,226
20231109,110600,1556687070,6480,6500,6510,6480,501
20231109,110500,1553439320,6500,6500,6500,6500,2
20231109,110400,1553426320,6500,6520,6520,6500,769
20231109,110300,1548425340,6520,6520,6520,6520,1
20231109,110200,1548418820,6520,6530,6530,6520,673
20231109,110100,1544030840,6530,6520,6530,6520,1059
20231109,110000,1537124340,6510,6510,6510,6490,2004
20231109,105900,1524112800,6510,6510,6510,6510,10
20231109,105800,1524047700,6520,6510,6520,6500,1155
20231109,105700,1516539000,6530,6530,6530,6530,4
20231109,105600,1516512880,6530,6510,6530,6500,101
20231109,105500,1515856290,6500,6500,6500,6500,236
20231109,105400,1514322290,6500,6530,6530,6500,1218
20231109,105300,1506398900,6520,6520,6530,6510,118
20231109,105200,1505629540,6520,6520,6520,6520,558
20231109,105100,1501991380,6530,6550,6550,6530,61
20231109,105000,1501593030,6530,6550,6550,6530,213
20231109,104900,1500199880,6550,6530,6550,6530,3070
20231109,104800,1480134570,6520,6530,6530,6510,280
20231109,104700,1478309870,6530,6510,6530,6510,340
20231109,104600,1476093100,6520,6520,6520,6510,77
20231109,104500,1475591110,6530,6530,6530,6520,948
20231109,104400,1469402400,6530,6530,6540,6530,1008
20231109,104300,1462819860,6530,6540,6540,6530,442
20231109,104200,1459929330,6540,6540,6540,6520,382
20231109,104100,1457433320,6530,6530,6530,6530,860
20231109,104000,1451817520,6530,6520,6530,6520,161
20231109,103900,1450767300,6520,6520,6530,6520,433
20231109,103800,1447943930,6520,6520,6520,6520,289
20231109,103700,1446059650,6520,6540,6540,6520,580
20231109,103600,1442272150,6540,6530,6540,6530,441
20231109,103500,1439392210,6530,6530,6530,6530,2416
20231109,103400,1423615730,6520,6510,6520,6510,4062
20231109,103300,1397134970,6520,6520,6520,6520,58
20231109,103200,1396756810,6520,6520,6520,6520,594
20231109,103100,1392883930,6520,6520,6520,6520,80
20231109,103000,1392362330,6520,6520,6520,6520,213
20231109,102900,1390973570,6520,6520,6530,6520,951
20231109,102800,1384772260,6520,6510,6520,6500,533
20231109,102700,1381297540,6500,6500,6500,6500,0
20231109,102600,1381297540,6500,6500,6510,6500,2806
20231109,102500,1363058500,6500,6490,6500,6480,453
20231109,102400,1360121100,6490,6480,6490,6480,749
20231109,102300,1355266570,6480,6460,6480,6460,1017
20231109,102200,1348687250,6460,6460,6460,6460,390
20231109,102100,1346167850,6450,6450,6470,6450,1295
20231109,102000,1337811690,6440,6440,6460,6440,315
20231109,101900,1335782970,6440,6460,6460,6440,2088
20231109,101800,1322322070,6450,6450,6450,6450,254
20231109,101700,1320683770,6460,6450,6460,6450,1055
20231109,101600,1313878920,6450,6430,6450,6430,78
20231109,101500,1313376650,6440,6440,6440,6430,1251
20231109,101400,1305322280,6440,6450,6450,6440,10
20231109,101300,1305257850,6450,6440,6450,6440,30
20231109,101200,1305064550,6440,6450,6450,6440,162
20231109,101100,1304020670,6440,6420,6440,6420,357
20231109,101000,1301723070,6420,6410,6430,6410,1297
20231109,100900,1293398140,6410,6400,6410,6400,769
20231109,100800,1288471210,6400,6410,6420,6400,1720
20231109,100700,1277448300,6410,6430,6430,6410,2619
20231109,100600,1260634350,6440,6420,6440,6420,19
20231109,100500,1260512200,6420,6430,6430,6410,321
20231109,100400,1258452160,6410,6410,6430,6410,1585
20231109,100300,1248276680,6420,6440,6440,6400,24466
20231109,100200,1091487980,6440,6450,6450,6430,3202
20231109,100100,1070879010,6450,6450,6450,6440,359
20231109,100000,1068564760,6450,6440,6450,6440,131
20231109,095900,1067720120,6450,6440,6450,6430,2908
20231109,095800,1048982800,6440,6440,6440,6440,864
20231109,095700,1043418640,6450,6460,6460,6450,1119
20231109,095600,1036200490,6460,6440,6460,6430,3626
20231109,095500,1012857180,6430,6430,6460,6430,3830
20231109,095400,988215350,6440,6440,6440,6430,3813
20231109,095300,963676540,6440,6440,6440,6430,491
20231109,095200,960518670,6440,6450,6460,6440,10219
20231109,095100,894657830,6450,6470,6470,6450,3034
20231109,095000,875070580,6460,6470,6470,6460,808
20231109,094900,869845890,6470,6480,6480,6470,987
20231109,094800,863459840,6480,6480,6490,6470,5736
20231109,094700,826323160,6480,6480,6480,6470,263
20231109,094600,824620110,6480,6480,6480,6480,1263
20231109,094500,816435870,6490,6490,6490,6480,1033
20231109,094400,809736580,6490,6490,6500,6490,1347
20231109,094300,800981350,6490,6480,6500,6480,1787
20231109,094200,789386830,6480,6470,6480,6470,2299
20231109,094100,774508920,6470,6480,6490,6470,508
20231109,094000,771217000,6480,6490,6490,6480,2077
20231109,093900,757745470,6500,6510,6510,6500,1985
20231109,093800,744841870,6510,6510,6510,6500,361
20231109,093700,742494260,6510,6510,6520,6510,1672
20231109,093600,731608980,6520,6520,6520,6510,362
20231109,093500,729250250,6520,6520,6520,6510,1403
20231109,093400,720104550,6530,6530,6530,6520,89
20231109,093300,719524110,6530,6550,6550,6520,538
20231109,093200,716009260,6550,6560,6560,6540,104
20231109,093100,715328100,6560,6570,6570,6530,1514
20231109,093000,705428540,6570,6530,6570,6530,2663
20231109,092900,687970850,6530,6530,6540,6530,97
20231109,092800,687337430,6530,6540,6540,6530,185
20231109,092700,686127730,6540,6530,6550,6530,3314
20231109,092600,664480740,6530,6540,6540,6520,1322
20231109,092500,655850730,6540,6520,6540,6470,4979
20231109,092400,623488460,6530,6530,6530,6530,60
20231109,092300,623096660,6530,6540,6540,6450,13309
20231109,092200,536784030,6540,6520,6540,6520,2765
20231109,092100,518726140,6530,6540,6550,6530,998
20231109,092000,512203140,6540,6540,6550,6540,428
20231109,091900,509403940,6540,6540,6550,6530,635
20231109,091800,505255950,6540,6550,6550,6530,1076
20231109,091700,498226710,6540,6520,6590,6520,1318
20231109,091600,489608030,6520,6480,6520,6480,531
20231109,091500,486152830,6490,6480,6500,6470,2322
20231109,091400,471082240,6480,6490,6490,6480,1753
20231109,091300,459709640,6480,6460,6480,6450,5719
20231109,091200,422746860,6460,6500,6500,6450,15363
20231109,091100,323192440,6520,6520,6530,6500,4527
20231109,091000,293717740,6520,6530,6530,6520,1491
20231109,090900,283990420,6530,6550,6550,6520,7852
20231109,090800,232613170,6560,6550,6560,6550,448
20231109,090700,229677570,6550,6550,6550,6540,3053
20231109,090600,209681770,6550,6590,6590,6550,2683
20231109,090500,192068570,6580,6570,6590,6570,6593
20231109,090400,148693010,6570,6570,6630,6560,3777
20231109,090300,123797010,6600,6610,6610,6560,2783
20231109,090200,105471550,6600,6640,6640,6600,3310
20231109,090100,83552500,6640,6650,6650,6620,2171
20231109,090000,69145910,6650,6620,6670,6620,9917