stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,192800,2366139580,6450,6450,6450,6450,5342
20231101,192700,2366139580,6450,6450,6450,6450,0
20231101,192600,2366139580,6450,6450,6450,6450,0
20231101,192500,2366139580,6450,6450,6450,6450,0
20231101,192400,2366139580,6450,6450,6450,6450,0
20231101,192300,2366139580,6450,6450,6450,6450,0
20231101,192200,2366139580,6450,6450,6450,6450,0
20231101,192100,2366139580,6450,6450,6450,6450,0
20231101,192000,2366139580,6450,6450,6450,6450,0
20231101,191900,2366139580,6450,6450,6450,6450,0
20231101,191800,2366139580,6450,6450,6450,6450,0
20231101,191700,2366139580,6450,6450,6450,6450,0
20231101,191600,2366139580,6450,6450,6450,6450,0
20231101,191500,2366139580,6450,6450,6450,6450,0
20231101,191400,2366139580,6450,6450,6450,6450,0
20231101,191300,2366139580,6450,6450,6450,6450,0
20231101,191200,2366139580,6450,6450,6450,6450,0
20231101,191100,2366139580,6450,6450,6450,6450,0
20231101,191000,2366139580,6450,6450,6450,6450,0
20231101,190900,2366139580,6450,6450,6450,6450,0
20231101,190800,2366139580,6450,6450,6450,6450,0
20231101,190700,2366139580,6450,6450,6450,6450,0
20231101,190600,2366139580,6450,6450,6450,6450,0
20231101,190500,2366139580,6450,6450,6450,6450,0
20231101,190400,2366139580,6450,6450,6450,6450,0
20231101,190300,2366139580,6450,6450,6450,6450,0
20231101,190200,2366139580,6450,6450,6450,6450,0
20231101,190100,2366139580,6450,6450,6450,6450,0
20231101,190000,2366139580,6450,6450,6450,6450,0
20231101,185900,2366139580,6450,6450,6450,6450,0
20231101,185800,2366139580,6450,6450,6450,6450,5342
20231101,185700,2366139580,6450,6450,6450,6450,0
20231101,185600,2366139580,6450,6450,6450,6450,0
20231101,185500,2366139580,6450,6450,6450,6450,0
20231101,185400,2366139580,6450,6450,6450,6450,0
20231101,185300,2366139580,6450,6450,6450,6450,0
20231101,185200,2366139580,6450,6450,6450,6450,0
20231101,185100,2366139580,6450,6450,6450,6450,0
20231101,185000,2366139580,6450,6450,6450,6450,0
20231101,184900,2366139580,6450,6450,6450,6450,0
20231101,184800,2366139580,6450,6450,6450,6450,0
20231101,184700,2366139580,6450,6450,6450,6450,0
20231101,184600,2366139580,6450,6450,6450,6450,0
20231101,184500,2366139580,6450,6450,6450,6450,0
20231101,184400,2366139580,6450,6450,6450,6450,0
20231101,184300,2366139580,6450,6450,6450,6450,0
20231101,184200,2366139580,6450,6450,6450,6450,0
20231101,184100,2366139580,6450,6450,6450,6450,0
20231101,184000,2366139580,6450,6450,6450,6450,0
20231101,183900,2366139580,6450,6450,6450,6450,0
20231101,183800,2366139580,6450,6450,6450,6450,0
20231101,183700,2366139580,6450,6450,6450,6450,0
20231101,183600,2366139580,6450,6450,6450,6450,0
20231101,183500,2366139580,6450,6450,6450,6450,0
20231101,183400,2366139580,6450,6450,6450,6450,0
20231101,183300,2366139580,6450,6450,6450,6450,0
20231101,183200,2366139580,6450,6450,6450,6450,0
20231101,183100,2366139580,6450,6450,6450,6450,0
20231101,183000,2366139580,6450,6450,6450,6450,0
20231101,182900,2366139580,6450,6450,6450,6450,0
20231101,182800,2366139580,6450,6450,6450,6450,5342
20231101,182700,2366139580,6450,6450,6450,6450,0
20231101,182600,2366139580,6450,6450,6450,6450,0
20231101,182500,2366139580,6450,6450,6450,6450,0
20231101,182400,2366139580,6450,6450,6450,6450,0
20231101,182300,2366139580,6450,6450,6450,6450,0
20231101,182200,2366139580,6450,6450,6450,6450,0
20231101,182100,2366139580,6450,6450,6450,6450,0
20231101,182000,2366139580,6450,6450,6450,6450,0
20231101,181900,2366139580,6450,6450,6450,6450,0
20231101,181800,2366139580,6450,6450,6450,6450,0
20231101,181700,2366139580,6450,6450,6450,6450,0
20231101,181600,2366139580,6450,6450,6450,6450,0
20231101,181500,2366139580,6450,6450,6450,6450,0
20231101,181400,2366139580,6450,6450,6450,6450,0
20231101,181300,2366139580,6450,6450,6450,6450,0
20231101,181200,2366139580,6450,6450,6450,6450,0
20231101,181100,2366139580,6450,6450,6450,6450,0
20231101,181000,2366139580,6450,6450,6450,6450,0
20231101,180900,2366139580,6450,6450,6450,6450,0
20231101,180800,2366139580,6450,6450,6450,6450,0
20231101,180700,2366139580,6450,6450,6450,6450,0
20231101,180600,2366139580,6450,6450,6450,6450,0
20231101,180500,2366139580,6450,6450,6450,6450,0
20231101,180400,2366139580,6450,6450,6450,6450,0
20231101,180300,2366139580,6450,6450,6450,6450,0
20231101,180200,2366139580,6450,6450,6450,6450,0
20231101,180100,2366139580,6450,6450,6450,6450,0
20231101,180000,2366139580,6450,6450,6450,6450,0
20231101,175900,2366139580,6450,6450,6450,6450,0
20231101,175800,2366139580,6450,6450,6450,6450,5342
20231101,175700,2366139580,6450,6450,6450,6450,0
20231101,175600,2366139580,6450,6450,6450,6450,0
20231101,175500,2366139580,6450,6450,6450,6450,0
20231101,175400,2366139580,6450,6450,6450,6450,0
20231101,175300,2366139580,6450,6450,6450,6450,0
20231101,175200,2366139580,6450,6450,6450,6450,0
20231101,175100,2366139580,6450,6450,6450,6450,0
20231101,175000,2366139580,6450,6450,6450,6450,0
20231101,174900,2366139580,6450,6450,6450,6450,0
20231101,174800,2366139580,6450,6450,6450,6450,0
20231101,174700,2366139580,6450,6450,6450,6450,0
20231101,174600,2366139580,6450,6450,6450,6450,0
20231101,174500,2366139580,6450,6450,6450,6450,0
20231101,174400,2366139580,6450,6450,6450,6450,0
20231101,174300,2366139580,6450,6450,6450,6450,0
20231101,174200,2366139580,6450,6450,6450,6450,0
20231101,174100,2366139580,6450,6450,6450,6450,0
20231101,174000,2366139580,6450,6450,6450,6450,0
20231101,173900,2366139580,6450,6450,6450,6450,0
20231101,173800,2366139580,6450,6450,6450,6450,0
20231101,173700,2366139580,6450,6450,6450,6450,0
20231101,173600,2366139580,6450,6450,6450,6450,0
20231101,173500,2366139580,6450,6450,6450,6450,0
20231101,173400,2366139580,6450,6450,6450,6450,0
20231101,173300,2366139580,6450,6450,6450,6450,0
20231101,173200,2366139580,6450,6450,6450,6450,0
20231101,173100,2366139580,6450,6450,6450,6450,0
20231101,173000,2366139580,6450,6450,6450,6450,0
20231101,172900,2366139580,6450,6450,6450,6450,0
20231101,172800,2366139580,6450,6450,6450,6450,5342
20231101,172700,2366139580,6450,6450,6450,6450,0
20231101,172600,2366139580,6450,6450,6450,6450,0
20231101,172500,2366139580,6450,6450,6450,6450,0
20231101,172400,2366139580,6450,6450,6450,6450,0
20231101,172300,2366139580,6450,6450,6450,6450,0
20231101,172200,2366139580,6450,6450,6450,6450,0
20231101,172100,2366139580,6450,6450,6450,6450,0
20231101,172000,2366139580,6450,6450,6450,6450,0
20231101,171900,2366139580,6450,6450,6450,6450,0
20231101,171800,2366139580,6450,6450,6450,6450,0
20231101,171700,2366139580,6450,6450,6450,6450,0
20231101,171600,2366139580,6450,6450,6450,6450,0
20231101,171500,2366139580,6450,6450,6450,6450,0
20231101,171400,2366139580,6450,6450,6450,6450,0
20231101,171300,2366139580,6450,6450,6450,6450,0
20231101,171200,2366139580,6450,6450,6450,6450,0
20231101,171100,2366139580,6450,6450,6450,6450,0
20231101,171000,2366139580,6450,6450,6450,6450,0
20231101,170900,2366139580,6450,6450,6450,6450,0
20231101,170800,2366139580,6450,6450,6450,6450,0
20231101,170700,2366139580,6450,6450,6450,6450,0
20231101,170600,2366139580,6450,6450,6450,6450,0
20231101,170500,2366139580,6450,6450,6450,6450,0
20231101,170400,2366139580,6450,6450,6450,6450,0
20231101,170300,2366139580,6450,6450,6450,6450,0
20231101,170200,2366139580,6450,6450,6450,6450,0
20231101,170100,2366139580,6450,6450,6450,6450,0
20231101,170000,2366139580,6450,6450,6450,6450,0
20231101,165900,2366139580,6450,6450,6450,6450,0
20231101,165800,2366139580,6450,6450,6450,6450,5342
20231101,165700,2366139580,6450,6450,6450,6450,0
20231101,165600,2366139580,6450,6450,6450,6450,0
20231101,165500,2366139580,6450,6450,6450,6450,0
20231101,165400,2366139580,6450,6450,6450,6450,0
20231101,165300,2366139580,6450,6450,6450,6450,0
20231101,165200,2366139580,6450,6450,6450,6450,0
20231101,165100,2366139580,6450,6450,6450,6450,0
20231101,165000,2366139580,6450,6450,6450,6450,0
20231101,164900,2366139580,6450,6450,6450,6450,0
20231101,164800,2366139580,6450,6450,6450,6450,0
20231101,164700,2366139580,6450,6450,6450,6450,0
20231101,164600,2366139580,6450,6450,6450,6450,0
20231101,164500,2366139580,6450,6450,6450,6450,0
20231101,164400,2366139580,6450,6450,6450,6450,0
20231101,164300,2366139580,6450,6450,6450,6450,0
20231101,164200,2366139580,6450,6450,6450,6450,0
20231101,164100,2366139580,6450,6450,6450,6450,0
20231101,164000,2366139580,6450,6450,6450,6450,0
20231101,163900,2366139580,6450,6450,6450,6450,0
20231101,163800,2366139580,6450,6450,6450,6450,0
20231101,163700,2366139580,6450,6450,6450,6450,0
20231101,163600,2366139580,6450,6450,6450,6450,0
20231101,163500,2366139580,6450,6450,6450,6450,0
20231101,163400,2366139580,6450,6450,6450,6450,0
20231101,163300,2366139580,6450,6450,6450,6450,0
20231101,163200,2366139580,6450,6450,6450,6450,0
20231101,163100,2366139580,6450,6450,6450,6450,0
20231101,163000,2366139580,6450,6450,6450,6450,0
20231101,162900,2366139580,6450,6450,6450,6450,0
20231101,162800,2366139580,6450,6450,6450,6450,5342
20231101,162700,2366139580,6450,6450,6450,6450,0
20231101,162600,2366139580,6450,6450,6450,6450,0
20231101,162500,2366139580,6450,6450,6450,6450,0
20231101,162400,2366139580,6450,6450,6450,6450,0
20231101,162300,2366139580,6450,6450,6450,6450,0
20231101,162200,2366139580,6450,6450,6450,6450,0
20231101,162100,2366139580,6450,6450,6450,6450,0
20231101,162000,2366139580,6450,6450,6450,6450,0
20231101,161900,2366139580,6450,6450,6450,6450,0
20231101,161800,2366139580,6450,6450,6450,6450,0
20231101,161700,2366139580,6450,6450,6450,6450,0
20231101,161600,2366139580,6450,6450,6450,6450,0
20231101,161500,2366139580,6450,6450,6450,6450,0
20231101,161400,2366139580,6450,6450,6450,6450,0
20231101,161300,2366139580,6450,6450,6450,6450,0
20231101,161200,2366139580,6450,6450,6450,6450,0
20231101,161100,2366139580,6450,6450,6450,6450,0
20231101,161000,2366139580,6450,6450,6450,6450,0
20231101,160900,2366139580,6450,6450,6450,6450,0
20231101,160800,2366139580,6450,6450,6450,6450,0
20231101,160700,2366139580,6450,6450,6450,6450,0
20231101,160600,2366139580,6450,6450,6450,6450,0
20231101,160500,2366139580,6450,6450,6450,6450,0
20231101,160400,2366139580,6450,6450,6450,6450,0
20231101,160300,2366139580,6450,6450,6450,6450,0
20231101,160200,2366139580,6450,6450,6450,6450,0
20231101,160100,2366139580,6450,6450,6450,6450,0
20231101,160000,2366139580,6450,6450,6450,6450,0
20231101,155900,2366139580,6450,6450,6450,6450,0
20231101,155800,2366139580,6450,6450,6450,6450,5342
20231101,155700,2366139580,6450,6450,6450,6450,0
20231101,155600,2366139580,6450,6450,6450,6450,0
20231101,155500,2366139580,6450,6450,6450,6450,0
20231101,155400,2366139580,6450,6450,6450,6450,0
20231101,155300,2366139580,6450,6450,6450,6450,0
20231101,155200,2366139580,6450,6450,6450,6450,0
20231101,155100,2366139580,6450,6450,6450,6450,0
20231101,155000,2366139580,6450,6450,6450,6450,0
20231101,154900,2366139580,6450,6450,6450,6450,0
20231101,154800,2366139580,6450,6450,6450,6450,0
20231101,154700,2366139580,6450,6450,6450,6450,0
20231101,154600,2366139580,6450,6450,6450,6450,0
20231101,154500,2366139580,6450,6450,6450,6450,0
20231101,154400,2366139580,6450,6450,6450,6450,0
20231101,154300,2366139580,6450,6450,6450,6450,0
20231101,154200,2366139580,6450,6450,6450,6450,0
20231101,154100,2366139580,6450,6450,6450,6450,0
20231101,154000,2366139580,6450,6450,6450,6450,0
20231101,153900,2366139580,6450,6450,6450,6450,0
20231101,153800,2366139580,6450,6450,6450,6450,0
20231101,153700,2366139580,6450,6450,6450,6450,0
20231101,153600,2366139580,6450,6450,6450,6450,0
20231101,153500,2366139580,6450,6450,6450,6450,0
20231101,153400,2366139580,6450,6450,6450,6450,0
20231101,153300,2366139580,6450,6450,6450,6450,0
20231101,153200,2366139580,6450,6450,6450,6450,0
20231101,153100,2366139580,6450,6450,6450,6450,0
20231101,153000,2366139580,6450,6450,6450,6450,5342
20231101,152900,2331683680,6490,6490,6490,6490,0
20231101,152800,2331683680,6490,6490,6490,6490,0
20231101,152700,2331683680,6490,6490,6490,6490,0
20231101,152600,2331683680,6490,6490,6490,6490,0
20231101,152500,2331683680,6490,6490,6490,6490,0
20231101,152400,2331683680,6490,6490,6490,6490,0
20231101,152300,2331683680,6490,6490,6490,6490,0
20231101,152200,2331683680,6490,6490,6490,6490,0
20231101,152100,2331683680,6490,6490,6490,6490,0
20231101,152000,2331683680,6490,6490,6490,6490,0
20231101,151900,2331683680,6490,6500,6520,6490,930
20231101,151800,2325640380,6500,6520,6520,6490,1018
20231101,151700,2319013220,6520,6510,6540,6510,1293
20231101,151600,2310585950,6510,6530,6530,6510,183
20231101,151500,2309393170,6530,6510,6540,6500,3234
20231101,151400,2288355910,6520,6530,6540,6520,1492
20231101,151300,2278618470,6530,6480,6540,6480,1527
20231101,151200,2268678170,6480,6490,6490,6480,39
20231101,151100,2268425310,6490,6460,6490,6460,292
20231101,151000,2266536230,6480,6460,6480,6440,2641
20231101,150900,2249459160,6470,6460,6470,6440,1420
20231101,150800,2240289280,6460,6450,6460,6450,773
20231101,150700,2235298040,6440,6460,6460,6440,617
20231101,150600,2231324470,6460,6460,6460,6440,4291
20231101,150500,2203661520,6450,6460,6460,6450,97
20231101,150400,2203035270,6460,6470,6470,6460,260
20231101,150300,2201355610,6460,6480,6480,6460,411
20231101,150200,2198698370,6490,6460,6490,6460,3
20231101,150100,2198678960,6460,6490,6490,6460,824
20231101,150000,2193355860,6500,6450,6500,6440,7559
20231101,145900,2144414840,6450,6460,6470,6440,2688
20231101,145800,2127091210,6450,6460,6460,6450,66
20231101,145700,2126664960,6460,6460,6460,6460,309
20231101,145600,2124668820,6460,6470,6470,6460,1208
20231101,145500,2116854200,6460,6450,6460,6450,492
20231101,145400,2113679710,6450,6450,6450,6440,8103
20231101,145300,2061424960,6450,6470,6470,6450,1773
20231101,145200,2049975830,6470,6470,6470,6470,820
20231101,145100,2044670430,6480,6480,6490,6470,789
20231101,145000,2039554510,6480,6470,6480,6470,1078
20231101,144900,2032571260,6470,6480,6480,6470,1531
20231101,144800,2022665530,6460,6470,6470,6460,508
20231101,144700,2019378780,6470,6470,6470,6460,279
20231101,144600,2017573660,6470,6470,6480,6470,83
20231101,144500,2017036630,6470,6460,6470,6460,905
20231101,144400,2011185810,6470,6470,6470,6460,915
20231101,144300,2005270580,6470,6470,6470,6450,1095
20231101,144200,1998201480,6470,6470,6470,6460,127
20231101,144100,1997380930,6470,6470,6470,6460,406
20231101,144000,1994754120,6480,6480,6480,6480,3
20231101,143900,1994734680,6470,6470,6480,6470,78
20231101,143800,1994229990,6470,6470,6470,6470,599
20231101,143700,1990354460,6470,6470,6480,6470,740
20231101,143600,1985566430,6470,6480,6480,6470,116
20231101,143500,1984815750,6480,6480,6480,6480,280
20231101,143400,1983001350,6470,6480,6480,6470,133
20231101,143300,1982140210,6480,6480,6480,6480,752
20231101,143200,1977267250,6480,6480,6480,6480,452
20231101,143100,1974338290,6480,6460,6480,6460,1058
20231101,143000,1967499060,6460,6470,6470,6450,5240
20231101,142900,1933629690,6490,6490,6490,6470,2120
20231101,142800,1919885210,6490,6490,6490,6490,14
20231101,142700,1919794350,6480,6480,6480,6480,0
20231101,142600,1919794350,6480,6490,6490,6470,2953
20231101,142500,1900665310,6490,6500,6500,6490,455
20231101,142400,1897711160,6500,6500,6510,6500,200
20231101,142300,1896410160,6500,6510,6510,6500,351
20231101,142200,1894128510,6510,6500,6510,6500,401
20231101,142100,1891521000,6510,6480,6520,6480,2827
20231101,142000,1873157240,6490,6490,6500,6490,731
20231101,141900,1868413040,6490,6500,6500,6490,242
20231101,141800,1866840440,6490,6490,6490,6490,95
20231101,141700,1866223890,6490,6500,6500,6490,767
20231101,141600,1861243390,6490,6490,6490,6490,882
20231101,141500,1855519210,6490,6490,6490,6490,1243
20231101,141400,1847452140,6490,6500,6500,6490,222
20231101,141300,1846011140,6500,6500,6510,6500,1578
20231101,141200,1835753910,6510,6510,6510,6500,382
20231101,141100,1833269090,6510,6510,6510,6500,225
20231101,141000,1831804420,6500,6510,6510,6500,278
20231101,140900,1829996490,6510,6510,6510,6510,34
20231101,140800,1829775150,6510,6520,6520,6510,1647
20231101,140700,1819053130,6520,6530,6530,6520,6875
20231101,140600,1774196140,6530,6540,6540,6530,474
20231101,140500,1771099420,6540,6540,6550,6540,233
20231101,140400,1769575590,6540,6540,6540,6540,74
20231101,140300,1769091630,6540,6540,6540,6540,33
20231101,140200,1768875810,6550,6540,6550,6540,1049
20231101,140100,1762015000,6540,6530,6540,6530,501
20231101,140000,1758738580,6540,6550,6550,6540,2492
20231101,135900,1742439810,6550,6550,6550,6550,730
20231101,135800,1737658310,6550,6550,6550,6550,18
20231101,135700,1737540410,6540,6550,6550,6540,102
20231101,135600,1736873310,6550,6540,6550,6540,12
20231101,135500,1736794810,6530,6550,6550,6530,6674
20231101,135400,1693148280,6560,6560,6560,6560,1114
20231101,135300,1685840440,6570,6570,6570,6570,23
20231101,135200,1685689330,6570,6560,6570,6560,48
20231101,135100,1685374400,6570,6570,6570,6570,203
20231101,135000,1684040690,6570,6570,6570,6570,0
20231101,134900,1684040690,6570,6570,6570,6570,0
20231101,134800,1684040690,6570,6560,6570,6560,102
20231101,134700,1683370560,6550,6560,6560,6550,23
20231101,134600,1683219900,6570,6560,6570,6560,353
20231101,134500,1680903280,6560,6550,6570,6550,55
20231101,134400,1680542990,6550,6550,6550,6550,46
20231101,134300,1680241690,6570,6550,6570,6550,33
20231101,134200,1680025480,6560,6560,6560,6560,187
20231101,134100,1678798760,6560,6560,6560,6560,0
20231101,134000,1678798760,6560,6560,6560,6560,561
20231101,133900,1675118600,6560,6560,6560,6560,53
20231101,133800,1674770920,6560,6560,6560,6560,50
20231101,133700,1674442920,6560,6560,6560,6550,1087
20231101,133600,1667318070,6560,6570,6570,6560,158
20231101,133500,1666280560,6570,6550,6570,6550,506
20231101,133400,1662965700,6550,6550,6550,6550,90
20231101,133300,1662376200,6570,6570,6570,6570,0
20231101,133200,1662376200,6570,6560,6570,6560,825
20231101,133100,1656964190,6570,6570,6570,6570,20
20231101,133000,1656832790,6570,6570,6570,6570,11
20231101,132900,1656760520,6570,6570,6570,6570,100
20231101,132800,1656103520,6560,6560,6560,6560,0
20231101,132700,1656103520,6560,6580,6580,6560,7
20231101,132600,1656057490,6570,6560,6570,6560,267
20231101,132500,1654304530,6560,6560,6560,6560,1
20231101,132400,1654297970,6570,6570,6570,6570,45
20231101,132300,1654002320,6570,6570,6570,6570,7
20231101,132200,1653956330,6570,6570,6570,6570,95
20231101,132100,1653332180,6570,6570,6570,6570,2
20231101,132000,1653319040,6550,6550,6550,6550,0
20231101,131900,1653319040,6550,6550,6550,6550,50
20231101,131800,1652991540,6560,6570,6570,6560,736
20231101,131700,1648163370,6560,6550,6560,6550,83
20231101,131600,1647619520,6560,6550,6570,6550,120
20231101,131500,1646831920,6550,6560,6570,6550,46
20231101,131400,1646530380,6560,6560,6570,6560,19
20231101,131300,1646405730,6570,6560,6570,6560,1025
20231101,131200,1639672810,6570,6570,6570,6570,2
20231101,131100,1639659670,6570,6570,6570,6550,5
20231101,131000,1639626860,6560,6550,6560,6550,36
20231101,130900,1639390730,6560,6560,6560,6560,576
20231101,130800,1635612170,6560,6560,6560,6560,22
20231101,130700,1635467850,6560,6540,6560,6540,252
20231101,130600,1633819650,6550,6560,6560,6550,5608
20231101,130500,1597078320,6570,6560,6570,6560,110
20231101,130400,1596356620,6560,6560,6560,6560,332
20231101,130300,1594178700,6560,6560,6560,6560,215
20231101,130200,1592768300,6560,6560,6560,6560,360
20231101,130100,1590406700,6560,6570,6570,6560,2
20231101,130000,1590393570,6570,6570,6570,6560,32
20231101,125900,1590183360,6560,6580,6580,6560,681
20231101,125800,1585709030,6570,6570,6570,6570,463
20231101,125700,1582667120,6570,6580,6580,6570,4
20231101,125600,1582640820,6580,6590,6590,6580,663
20231101,125500,1578278110,6580,6580,6580,6580,7
20231101,125400,1578232050,6590,6590,6590,6590,22
20231101,125300,1578087070,6580,6590,6590,6580,11
20231101,125200,1578014680,6590,6600,6600,6590,396
20231101,125100,1575404830,6600,6600,6600,6600,9
20231101,125000,1575345430,6600,6600,6600,6590,212
20231101,124900,1573948290,6600,6600,6600,6590,123
20231101,124800,1573137270,6600,6600,6600,6600,0
20231101,124700,1573137270,6600,6590,6600,6590,107
20231101,124600,1572432070,6600,6600,6600,6600,5
20231101,124500,1572399070,6600,6600,6600,6590,311
20231101,124400,1570349530,6600,6600,6600,6600,5
20231101,124300,1570316530,6600,6600,6600,6600,0
20231101,124200,1570316530,6600,6610,6610,6600,33
20231101,124100,1570098410,6610,6600,6610,6600,188
20231101,124000,1568856730,6600,6600,6600,6580,51
20231101,123900,1568520730,6600,6600,6600,6600,119
20231101,123800,1567735330,6600,6600,6610,6600,57
20231101,123700,1567358580,6600,6600,6600,6590,155
20231101,123600,1566337080,6570,6590,6600,6570,1716
20231101,123500,1555020350,6570,6590,6590,6570,317
20231101,123400,1552933320,6570,6570,6570,6570,30
20231101,123300,1552736220,6570,6570,6570,6570,3
20231101,123200,1552716510,6590,6590,6590,6590,31
20231101,123100,1552512220,6570,6570,6580,6570,360
20231101,123000,1550146820,6580,6580,6580,6580,7
20231101,122900,1550100760,6580,6580,6580,6580,120
20231101,122800,1549311160,6570,6570,6570,6570,0
20231101,122700,1549311160,6570,6570,6570,6570,699
20231101,122600,1544718730,6560,6560,6560,6560,0
20231101,122500,1544718730,6560,6560,6560,6560,17
20231101,122400,1544607210,6560,6550,6570,6550,987
20231101,122300,1538138880,6550,6570,6570,6550,21
20231101,122200,1538000930,6570,6570,6570,6570,91
20231101,122100,1537403060,6560,6560,6560,6560,12
20231101,122000,1537324340,6560,6560,6560,6560,53
20231101,121900,1536976660,6570,6570,6570,6570,463
20231101,121800,1533934750,6570,6570,6570,6570,36
20231101,121700,1533698230,6550,6560,6570,6550,1572
20231101,121600,1523393870,6570,6570,6570,6560,419
20231101,121500,1520643540,6570,6570,6570,6570,31
20231101,121400,1520439870,6570,6580,6580,6570,213
20231101,121300,1519038920,6580,6560,6580,6560,1511
20231101,121200,1509121580,6560,6560,6560,6560,1102
20231101,121100,1501892460,6550,6550,6550,6550,10
20231101,121000,1501826960,6550,6550,6550,6550,806
20231101,120900,1496547660,6550,6560,6560,6550,13
20231101,120800,1496462500,6560,6560,6560,6560,0
20231101,120700,1496462500,6560,6550,6560,6550,103
20231101,120600,1495786850,6540,6540,6540,6540,0
20231101,120500,1495786850,6540,6570,6570,6540,1133
20231101,120400,1488368970,6550,6550,6560,6550,430
20231101,120300,1485551940,6550,6550,6560,6550,219
20231101,120200,1484115620,6550,6550,6550,6550,198
20231101,120100,1482818720,6550,6570,6570,6550,2533
20231101,120000,1466215760,6560,6570,6570,6560,149
20231101,115900,1465238160,6560,6560,6570,6560,802
20231101,115800,1459976830,6560,6570,6570,6560,2
20231101,115700,1459963700,6570,6570,6570,6570,110
20231101,115600,1459241000,6570,6570,6580,6570,513
20231101,115500,1455870560,6570,6570,6570,6570,0
20231101,115400,1455870560,6570,6570,6570,6560,614
20231101,115300,1451839430,6570,6580,6580,6570,329
20231101,115200,1449674680,6590,6590,6590,6590,2
20231101,115100,1449661500,6580,6590,6590,6580,34
20231101,115000,1449437740,6600,6600,6600,6600,55
20231101,114900,1449074740,6600,6620,6620,6600,790
20231101,114800,1443860600,6620,6590,6620,6590,1329
20231101,114700,1435085260,6590,6590,6590,6590,1
20231101,114600,1435078670,6570,6570,6570,6570,213
20231101,114500,1433679260,6570,6580,6580,6570,158
20231101,114400,1432640200,6580,6570,6580,6570,333
20231101,114300,1430450730,6570,6580,6580,6570,205
20231101,114200,1429102160,6580,6590,6590,6580,240
20231101,114100,1427521230,6600,6590,6600,6590,251
20231101,114000,1425864830,6590,6580,6590,6580,163
20231101,113900,1424792160,6590,6590,6590,6590,14
20231101,113800,1424699900,6590,6590,6590,6590,42
20231101,113700,1424423120,6590,6590,6590,6590,64
20231101,113600,1424001360,6600,6610,6610,6600,1178
20231101,113500,1416226060,6600,6600,6600,6600,160
20231101,113400,1415170060,6590,6610,6610,6590,159
20231101,113300,1414120250,6610,6590,6610,6590,1502
20231101,113200,1404199070,6590,6590,6600,6590,468
20231101,113100,1401114930,6570,6550,6600,6550,6710
20231101,113000,1357036980,6540,6540,6540,6540,1095
20231101,112900,1349875680,6540,6540,6540,6540,444
20231101,112800,1346971920,6540,6540,6540,6540,671
20231101,112700,1342583580,6550,6550,6550,6550,56
20231101,112600,1342216780,6550,6550,6550,6550,60
20231101,112500,1341823780,6550,6550,6550,6550,1255
20231101,112400,1333603530,6560,6550,6560,6550,403
20231101,112300,1330959860,6560,6560,6560,6560,10
20231101,112200,1330894260,6560,6560,6560,6560,21
20231101,112100,1330756500,6560,6570,6570,6560,9
20231101,112000,1330697420,6560,6560,6560,6560,320
20231101,111900,1328598220,6550,6560,6560,6550,731
20231101,111800,1323810030,6560,6560,6560,6560,1837
20231101,111700,1311759310,6560,6560,6560,6560,905
20231101,111600,1305822510,6570,6570,6570,6570,840
20231101,111500,1300303710,6580,6560,6580,6560,28
20231101,111400,1300119970,6560,6570,6570,6560,343
20231101,111300,1297866790,6570,6570,6570,6570,35
20231101,111200,1297636840,6560,6560,6570,6560,428
20231101,111100,1294829140,6560,6560,6560,6560,438
20231101,111000,1291955860,6560,6580,6580,6560,1277
20231101,110900,1283570380,6580,6590,6590,6580,2654
20231101,110800,1266101010,6590,6590,6590,6590,101
20231101,110700,1265435420,6590,6590,6590,6580,1612
20231101,110600,1254818940,6580,6590,6590,6580,113
20231101,110500,1254074280,6590,6590,6590,6590,896
20231101,110400,1248169640,6590,6590,6590,6590,1423
20231101,110300,1238792070,6590,6600,6600,6590,403
20231101,110200,1236136190,6590,6600,6600,6590,234
20231101,110100,1234591800,6600,6590,6600,6590,200
20231101,110000,1233272040,6590,6580,6590,6580,248
20231101,105900,1231639530,6590,6590,6590,6590,20
20231101,105800,1231507730,6590,6590,6590,6580,45
20231101,105700,1231211580,6590,6590,6590,6590,1177
20231101,105600,1223455150,6590,6600,6610,6590,243
20231101,105500,1221852660,6590,6600,6600,6590,2940
20231101,105400,1202453590,6600,6610,6610,6600,251
20231101,105300,1200794880,6610,6610,6610,6610,333
20231101,105200,1198593750,6620,6610,6620,6610,121
20231101,105100,1197793240,6610,6620,6620,6610,665
20231101,105000,1193397490,6610,6610,6610,6610,71
20231101,104900,1192928180,6620,6640,6640,6620,1509
20231101,104800,1182928810,6630,6630,6630,6630,6
20231101,104700,1182889030,6630,6640,6640,6630,21
20231101,104600,1182749690,6630,6640,6640,6630,211
20231101,104500,1181348900,6650,6650,6650,6650,8
20231101,104400,1181295700,6640,6640,6650,6640,40
20231101,104300,1181030000,6640,6640,6640,6640,115
20231101,104200,1180266400,6640,6650,6650,6640,342
20231101,104100,1177995510,6660,6650,6660,6650,81
20231101,104000,1177456680,6650,6650,6650,6650,533
20231101,103900,1173912230,6650,6650,6650,6650,536
20231101,103800,1170347830,6650,6660,6660,6650,615
20231101,103700,1166257930,6660,6660,6660,6660,130
20231101,103600,1165392130,6650,6650,6650,6650,134
20231101,103500,1164501030,6640,6650,6650,6640,104
20231101,103400,1163810450,6650,6650,6650,6640,48
20231101,103300,1163491350,6650,6650,6650,6650,310
20231101,103200,1161429850,6660,6670,6670,6660,6842
20231101,103100,1115796710,6670,6670,6670,6670,628
20231101,103000,1111607950,6670,6670,6680,6670,2726
20231101,102900,1093425320,6670,6670,6670,6660,531
20231101,102800,1089887440,6670,6680,6680,6670,10600
20231101,102700,1019184550,6680,6690,6690,6680,455
20231101,102600,1016145130,6680,6680,6680,6680,302
20231101,102500,1014127770,6680,6680,6680,6680,0
20231101,102400,1014127770,6680,6680,6680,6680,28
20231101,102300,1013940730,6690,6690,6690,6690,0
20231101,102200,1013940730,6690,6680,6690,6680,158
20231101,102100,1012883840,6680,6680,6690,6680,243
20231101,102000,1011260500,6680,6690,6690,6680,300
20231101,101900,1009255610,6690,6690,6690,6690,158
20231101,101800,1008198590,6690,6680,6690,6680,173
20231101,101700,1007042940,6680,6680,6680,6680,3
20231101,101600,1007022900,6680,6690,6690,6680,6
20231101,101500,1006982810,6690,6690,6690,6690,143
20231101,101400,1006026140,6690,6690,6690,6690,5
20231101,101300,1005992690,6690,6700,6700,6690,322
20231101,101200,1003835340,6700,6700,6700,6700,5
20231101,101100,1003801840,6700,6710,6710,6700,389
20231101,101000,1001195220,6700,6700,6710,6700,332
20231101,100900,998969820,6700,6720,6720,6700,164
20231101,100800,997868800,6730,6730,6730,6730,8
20231101,100700,997814960,6730,6720,6730,6720,686
20231101,100600,993200710,6710,6700,6720,6700,2385
20231101,100500,977213560,6690,6690,6700,6690,715
20231101,100400,972427140,6690,6680,6690,6680,244
20231101,100300,970797090,6680,6680,6680,6680,164
20231101,100200,969701570,6680,6680,6680,6680,58
20231101,100100,969314130,6680,6690,6690,6670,33
20231101,100000,969093980,6690,6670,6690,6640,786
20231101,095900,963860700,6660,6690,6690,6660,1891
20231101,095800,951236310,6690,6680,6690,6680,504
20231101,095700,947864590,6690,6670,6690,6670,257
20231101,095600,946147290,6670,6670,6670,6670,300
20231101,095500,944146290,6670,6670,6670,6670,30
20231101,095400,943946190,6690,6690,6690,6690,398
20231101,095300,941283570,6690,6670,6690,6650,5134
20231101,095200,907072810,6690,6690,6690,6690,1100
20231101,095100,899713810,6680,6700,6700,6680,1567
20231101,095000,889229610,6700,6700,6700,6700,0
20231101,094900,889229610,6700,6700,6700,6700,69
20231101,094800,888767310,6700,6700,6700,6700,951
20231101,094700,882395610,6690,6680,6690,6670,708
20231101,094600,877663070,6680,6680,6680,6680,927
20231101,094500,871470710,6670,6680,6680,6670,720
20231101,094400,866666110,6680,6670,6680,6670,1175
20231101,094300,858821350,6680,6680,6680,6660,208
20231101,094200,857433980,6680,6660,6680,6660,120
20231101,094100,856634750,6660,6660,6670,6660,447
20231101,094000,853655950,6670,6680,6680,6670,1074
20231101,093900,846491630,6670,6680,6680,6670,544
20231101,093800,842861210,6690,6700,6700,6680,697
20231101,093700,838205100,6700,6700,6700,6670,1726
20231101,093600,826672320,6700,6690,6700,6690,122
20231101,093500,825856020,6690,6710,6710,6690,3856
20231101,093400,800041970,6710,6730,6730,6710,1563
20231101,093300,789546380,6720,6720,6720,6710,2121
20231101,093200,775295550,6730,6730,6730,6720,193
20231101,093100,773997180,6720,6720,6720,6720,648
20231101,093000,769642620,6730,6720,6730,6710,1277
20231101,092900,761058170,6720,6750,6750,6720,1709
20231101,092800,749551650,6760,6710,6760,6710,10829
20231101,092700,676686280,6710,6700,6720,6690,1580
20231101,092600,666081320,6700,6700,6710,6690,3293
20231101,092500,644011760,6700,6710,6710,6690,2326
20231101,092400,628433000,6690,6680,6700,6680,496
20231101,092300,625113500,6680,6690,6690,6680,760
20231101,092200,620034940,6700,6700,6700,6690,1126
20231101,092100,612500740,6710,6690,6710,6690,1483
20231101,092000,602557610,6690,6700,6700,6690,1677
20231101,091900,591326890,6700,6700,6710,6690,1081
20231101,091800,584082520,6700,6690,6710,6690,4713
20231101,091700,552499310,6690,6720,6730,6690,2928
20231101,091600,532849610,6720,6700,6750,6690,10937
20231101,091500,459394860,6700,6670,6700,6670,6305
20231101,091400,417233010,6670,6630,6670,6630,1396
20231101,091300,407945760,6630,6650,6650,6630,2163
20231101,091200,393593180,6660,6660,6670,6650,569
20231101,091100,389803580,6660,6650,6690,6640,5136
20231101,091000,355509560,6640,6670,6670,6640,1609
20231101,090900,344807340,6670,6660,6670,6660,2614
20231101,090800,327392770,6660,6670,6680,6660,766
20231101,090700,322285500,6670,6670,6690,6670,2850
20231101,090600,303250950,6670,6660,6680,6650,4622
20231101,090500,272412390,6680,6660,6680,6640,4681
20231101,090400,241247370,6640,6650,6670,6630,3376
20231101,090300,218808310,6650,6620,6670,6620,7308
20231101,090200,170301380,6620,6630,6660,6600,5377
20231101,090100,134675010,6620,6600,6640,6600,6390
20231101,090000,92396160,6610,6550,6640,6550,14086