stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192700,3477951100,6780,6780,6780,6780,10883
20231102,192600,3477951100,6780,6780,6780,6780,0
20231102,192500,3477951100,6780,6780,6780,6780,0
20231102,192400,3477951100,6780,6780,6780,6780,0
20231102,192300,3477951100,6780,6780,6780,6780,0
20231102,192200,3477951100,6780,6780,6780,6780,0
20231102,192100,3477951100,6780,6780,6780,6780,0
20231102,192000,3477951100,6780,6780,6780,6780,0
20231102,191900,3477951100,6780,6780,6780,6780,0
20231102,191800,3477951100,6780,6780,6780,6780,0
20231102,191700,3477951100,6780,6780,6780,6780,0
20231102,191600,3477951100,6780,6780,6780,6780,0
20231102,191500,3477951100,6780,6780,6780,6780,0
20231102,191400,3477951100,6780,6780,6780,6780,0
20231102,191300,3477951100,6780,6780,6780,6780,0
20231102,191200,3477951100,6780,6780,6780,6780,0
20231102,191100,3477951100,6780,6780,6780,6780,0
20231102,191000,3477951100,6780,6780,6780,6780,0
20231102,190900,3477951100,6780,6780,6780,6780,0
20231102,190800,3477951100,6780,6780,6780,6780,0
20231102,190700,3477951100,6780,6780,6780,6780,0
20231102,190600,3477951100,6780,6780,6780,6780,0
20231102,190500,3477951100,6780,6780,6780,6780,0
20231102,190400,3477951100,6780,6780,6780,6780,0
20231102,190300,3477951100,6780,6780,6780,6780,0
20231102,190200,3477951100,6780,6780,6780,6780,0
20231102,190100,3477951100,6780,6780,6780,6780,0
20231102,190000,3477951100,6780,6780,6780,6780,0
20231102,185900,3477951100,6780,6780,6780,6780,0
20231102,185800,3477951100,6780,6780,6780,6780,0
20231102,185700,3477951100,6780,6780,6780,6780,10883
20231102,185600,3477951100,6780,6780,6780,6780,0
20231102,185500,3477951100,6780,6780,6780,6780,0
20231102,185400,3477951100,6780,6780,6780,6780,0
20231102,185300,3477951100,6780,6780,6780,6780,0
20231102,185200,3477951100,6780,6780,6780,6780,0
20231102,185100,3477951100,6780,6780,6780,6780,0
20231102,185000,3477951100,6780,6780,6780,6780,0
20231102,184900,3477951100,6780,6780,6780,6780,0
20231102,184800,3477951100,6780,6780,6780,6780,0
20231102,184700,3477951100,6780,6780,6780,6780,0
20231102,184600,3477951100,6780,6780,6780,6780,0
20231102,184500,3477951100,6780,6780,6780,6780,0
20231102,184400,3477951100,6780,6780,6780,6780,0
20231102,184300,3477951100,6780,6780,6780,6780,0
20231102,184200,3477951100,6780,6780,6780,6780,0
20231102,184100,3477951100,6780,6780,6780,6780,0
20231102,184000,3477951100,6780,6780,6780,6780,0
20231102,183900,3477951100,6780,6780,6780,6780,0
20231102,183800,3477951100,6780,6780,6780,6780,0
20231102,183700,3477951100,6780,6780,6780,6780,0
20231102,183600,3477951100,6780,6780,6780,6780,0
20231102,183500,3477951100,6780,6780,6780,6780,0
20231102,183400,3477951100,6780,6780,6780,6780,0
20231102,183300,3477951100,6780,6780,6780,6780,0
20231102,183200,3477951100,6780,6780,6780,6780,0
20231102,183100,3477951100,6780,6780,6780,6780,0
20231102,183000,3477951100,6780,6780,6780,6780,0
20231102,182900,3477951100,6780,6780,6780,6780,0
20231102,182800,3477951100,6780,6780,6780,6780,0
20231102,182700,3477951100,6780,6780,6780,6780,10883
20231102,182600,3477951100,6780,6780,6780,6780,0
20231102,182500,3477951100,6780,6780,6780,6780,0
20231102,182400,3477951100,6780,6780,6780,6780,0
20231102,182300,3477951100,6780,6780,6780,6780,0
20231102,182200,3477951100,6780,6780,6780,6780,0
20231102,182100,3477951100,6780,6780,6780,6780,0
20231102,182000,3477951100,6780,6780,6780,6780,0
20231102,181900,3477951100,6780,6780,6780,6780,0
20231102,181800,3477951100,6780,6780,6780,6780,0
20231102,181700,3477951100,6780,6780,6780,6780,0
20231102,181600,3477951100,6780,6780,6780,6780,0
20231102,181500,3477951100,6780,6780,6780,6780,0
20231102,181400,3477951100,6780,6780,6780,6780,0
20231102,181300,3477951100,6780,6780,6780,6780,0
20231102,181200,3477951100,6780,6780,6780,6780,0
20231102,181100,3477951100,6780,6780,6780,6780,0
20231102,181000,3477951100,6780,6780,6780,6780,0
20231102,180900,3477951100,6780,6780,6780,6780,0
20231102,180800,3477951100,6780,6780,6780,6780,0
20231102,180700,3477951100,6780,6780,6780,6780,0
20231102,180600,3477951100,6780,6780,6780,6780,0
20231102,180500,3477951100,6780,6780,6780,6780,0
20231102,180400,3477951100,6780,6780,6780,6780,0
20231102,180300,3477951100,6780,6780,6780,6780,0
20231102,180200,3477951100,6780,6780,6780,6780,0
20231102,180100,3477951100,6780,6780,6780,6780,0
20231102,180000,3477951100,6780,6780,6780,6780,0
20231102,175900,3477951100,6780,6780,6780,6780,0
20231102,175800,3477951100,6780,6780,6780,6780,0
20231102,175700,3477951100,6780,6780,6780,6780,10883
20231102,175600,3477951100,6780,6780,6780,6780,0
20231102,175500,3477951100,6780,6780,6780,6780,0
20231102,175400,3477951100,6780,6780,6780,6780,0
20231102,175300,3477951100,6780,6780,6780,6780,0
20231102,175200,3477951100,6780,6780,6780,6780,0
20231102,175100,3477951100,6780,6780,6780,6780,0
20231102,175000,3477951100,6780,6780,6780,6780,0
20231102,174900,3477951100,6780,6780,6780,6780,0
20231102,174800,3477951100,6780,6780,6780,6780,0
20231102,174700,3477951100,6780,6780,6780,6780,0
20231102,174600,3477951100,6780,6780,6780,6780,0
20231102,174500,3477951100,6780,6780,6780,6780,0
20231102,174400,3477951100,6780,6780,6780,6780,0
20231102,174300,3477951100,6780,6780,6780,6780,0
20231102,174200,3477951100,6780,6780,6780,6780,0
20231102,174100,3477951100,6780,6780,6780,6780,0
20231102,174000,3477951100,6780,6780,6780,6780,0
20231102,173900,3477951100,6780,6780,6780,6780,0
20231102,173800,3477951100,6780,6780,6780,6780,0
20231102,173700,3477951100,6780,6780,6780,6780,0
20231102,173600,3477951100,6780,6780,6780,6780,0
20231102,173500,3477951100,6780,6780,6780,6780,0
20231102,173400,3477951100,6780,6780,6780,6780,0
20231102,173300,3477951100,6780,6780,6780,6780,0
20231102,173200,3477951100,6780,6780,6780,6780,0
20231102,173100,3477951100,6780,6780,6780,6780,0
20231102,173000,3477951100,6780,6780,6780,6780,0
20231102,172900,3477951100,6780,6780,6780,6780,0
20231102,172800,3477951100,6780,6780,6780,6780,0
20231102,172700,3477951100,6780,6780,6780,6780,10883
20231102,172600,3477951100,6780,6780,6780,6780,0
20231102,172500,3477951100,6780,6780,6780,6780,0
20231102,172400,3477951100,6780,6780,6780,6780,0
20231102,172300,3477951100,6780,6780,6780,6780,0
20231102,172200,3477951100,6780,6780,6780,6780,0
20231102,172100,3477951100,6780,6780,6780,6780,0
20231102,172000,3477951100,6780,6780,6780,6780,0
20231102,171900,3477951100,6780,6780,6780,6780,0
20231102,171800,3477951100,6780,6780,6780,6780,0
20231102,171700,3477951100,6780,6780,6780,6780,0
20231102,171600,3477951100,6780,6780,6780,6780,0
20231102,171500,3477951100,6780,6780,6780,6780,0
20231102,171400,3477951100,6780,6780,6780,6780,0
20231102,171300,3477951100,6780,6780,6780,6780,0
20231102,171200,3477951100,6780,6780,6780,6780,0
20231102,171100,3477951100,6780,6780,6780,6780,0
20231102,171000,3477951100,6780,6780,6780,6780,0
20231102,170900,3477951100,6780,6780,6780,6780,0
20231102,170800,3477951100,6780,6780,6780,6780,0
20231102,170700,3477951100,6780,6780,6780,6780,0
20231102,170600,3477951100,6780,6780,6780,6780,0
20231102,170500,3477951100,6780,6780,6780,6780,0
20231102,170400,3477951100,6780,6780,6780,6780,0
20231102,170300,3477951100,6780,6780,6780,6780,0
20231102,170200,3477951100,6780,6780,6780,6780,0
20231102,170100,3477951100,6780,6780,6780,6780,0
20231102,170000,3477951100,6780,6780,6780,6780,0
20231102,165900,3477951100,6780,6780,6780,6780,0
20231102,165800,3477951100,6780,6780,6780,6780,0
20231102,165700,3477951100,6780,6780,6780,6780,10883
20231102,165600,3477951100,6780,6780,6780,6780,0
20231102,165500,3477951100,6780,6780,6780,6780,0
20231102,165400,3477951100,6780,6780,6780,6780,0
20231102,165300,3477951100,6780,6780,6780,6780,0
20231102,165200,3477951100,6780,6780,6780,6780,0
20231102,165100,3477951100,6780,6780,6780,6780,0
20231102,165000,3477951100,6780,6780,6780,6780,0
20231102,164900,3477951100,6780,6780,6780,6780,0
20231102,164800,3477951100,6780,6780,6780,6780,0
20231102,164700,3477951100,6780,6780,6780,6780,0
20231102,164600,3477951100,6780,6780,6780,6780,0
20231102,164500,3477951100,6780,6780,6780,6780,0
20231102,164400,3477951100,6780,6780,6780,6780,0
20231102,164300,3477951100,6780,6780,6780,6780,0
20231102,164200,3477951100,6780,6780,6780,6780,0
20231102,164100,3477951100,6780,6780,6780,6780,0
20231102,164000,3477951100,6780,6780,6780,6780,0
20231102,163900,3477951100,6780,6780,6780,6780,0
20231102,163800,3477951100,6780,6780,6780,6780,0
20231102,163700,3477951100,6780,6780,6780,6780,0
20231102,163600,3477951100,6780,6780,6780,6780,0
20231102,163500,3477951100,6780,6780,6780,6780,0
20231102,163400,3477951100,6780,6780,6780,6780,0
20231102,163300,3477951100,6780,6780,6780,6780,0
20231102,163200,3477951100,6780,6780,6780,6780,0
20231102,163100,3477951100,6780,6780,6780,6780,0
20231102,163000,3477951100,6780,6780,6780,6780,0
20231102,162900,3477951100,6780,6780,6780,6780,0
20231102,162800,3477951100,6780,6780,6780,6780,0
20231102,162700,3477951100,6780,6780,6780,6780,10883
20231102,162600,3477951100,6780,6780,6780,6780,0
20231102,162500,3477951100,6780,6780,6780,6780,0
20231102,162400,3477951100,6780,6780,6780,6780,0
20231102,162300,3477951100,6780,6780,6780,6780,0
20231102,162200,3477951100,6780,6780,6780,6780,0
20231102,162100,3477951100,6780,6780,6780,6780,0
20231102,162000,3477951100,6780,6780,6780,6780,0
20231102,161900,3477951100,6780,6780,6780,6780,0
20231102,161800,3477951100,6780,6780,6780,6780,0
20231102,161700,3477951100,6780,6780,6780,6780,0
20231102,161600,3477951100,6780,6780,6780,6780,0
20231102,161500,3477951100,6780,6780,6780,6780,0
20231102,161400,3477951100,6780,6780,6780,6780,0
20231102,161300,3477951100,6780,6780,6780,6780,0
20231102,161200,3477951100,6780,6780,6780,6780,0
20231102,161100,3477951100,6780,6780,6780,6780,0
20231102,161000,3477951100,6780,6780,6780,6780,0
20231102,160900,3477951100,6780,6780,6780,6780,0
20231102,160800,3477951100,6780,6780,6780,6780,0
20231102,160700,3477951100,6780,6780,6780,6780,0
20231102,160600,3477951100,6780,6780,6780,6780,0
20231102,160500,3477951100,6780,6780,6780,6780,0
20231102,160400,3477951100,6780,6780,6780,6780,0
20231102,160300,3477951100,6780,6780,6780,6780,0
20231102,160200,3477951100,6780,6780,6780,6780,0
20231102,160100,3477951100,6780,6780,6780,6780,0
20231102,160000,3477951100,6780,6780,6780,6780,0
20231102,155900,3477951100,6780,6780,6780,6780,0
20231102,155800,3477951100,6780,6780,6780,6780,0
20231102,155700,3477951100,6780,6780,6780,6780,10883
20231102,155600,3477951100,6780,6780,6780,6780,0
20231102,155500,3477951100,6780,6780,6780,6780,0
20231102,155400,3477951100,6780,6780,6780,6780,0
20231102,155300,3477951100,6780,6780,6780,6780,0
20231102,155200,3477951100,6780,6780,6780,6780,0
20231102,155100,3477951100,6780,6780,6780,6780,0
20231102,155000,3477951100,6780,6780,6780,6780,0
20231102,154900,3477951100,6780,6780,6780,6780,0
20231102,154800,3477951100,6780,6780,6780,6780,0
20231102,154700,3477951100,6780,6780,6780,6780,0
20231102,154600,3477951100,6780,6780,6780,6780,0
20231102,154500,3477951100,6780,6780,6780,6780,0
20231102,154400,3477951100,6780,6780,6780,6780,0
20231102,154300,3477951100,6780,6780,6780,6780,0
20231102,154200,3477951100,6780,6780,6780,6780,0
20231102,154100,3477951100,6780,6780,6780,6780,0
20231102,154000,3477951100,6780,6780,6780,6780,0
20231102,153900,3477951100,6780,6780,6780,6780,0
20231102,153800,3477951100,6780,6780,6780,6780,0
20231102,153700,3477951100,6780,6780,6780,6780,0
20231102,153600,3477951100,6780,6780,6780,6780,0
20231102,153500,3477951100,6780,6780,6780,6780,0
20231102,153400,3477951100,6780,6780,6780,6780,0
20231102,153300,3477951100,6780,6780,6780,6780,0
20231102,153200,3477951100,6780,6780,6780,6780,0
20231102,153100,3477951100,6780,6780,6780,6780,0
20231102,153000,3477951100,6780,6780,6780,6780,10883
20231102,152900,3404164360,6760,6760,6760,6760,0
20231102,152800,3404164360,6760,6760,6760,6760,0
20231102,152700,3404164360,6760,6760,6760,6760,0
20231102,152600,3404164360,6760,6760,6760,6760,0
20231102,152500,3404164360,6760,6760,6760,6760,0
20231102,152400,3404164360,6760,6760,6760,6760,0
20231102,152300,3404164360,6760,6760,6760,6760,0
20231102,152200,3404164360,6760,6760,6760,6760,0
20231102,152100,3404164360,6760,6760,6760,6760,0
20231102,152000,3404164360,6760,6760,6760,6760,0
20231102,151900,3404164360,6760,6760,6770,6750,639
20231102,151800,3399845620,6770,6770,6770,6770,1028
20231102,151700,3392886060,6770,6760,6770,6760,512
20231102,151600,3389422630,6760,6760,6770,6750,595
20231102,151500,3385396280,6760,6750,6760,6750,956
20231102,151400,3378938720,6750,6750,6760,6750,918
20231102,151300,3372737280,6760,6750,6760,6750,237
20231102,151200,3371135200,6760,6750,6760,6750,182
20231102,151100,3369905070,6750,6750,6750,6750,937
20231102,151000,3363580320,6750,6750,6750,6750,320
20231102,150900,3361420320,6750,6750,6750,6750,417
20231102,150800,3358605570,6750,6750,6750,6740,650
20231102,150700,3354220070,6760,6750,6760,6740,2361
20231102,150600,3338265430,6750,6740,6750,6740,365
20231102,150500,3335804930,6740,6740,6740,6730,1773
20231102,150400,3323855140,6740,6740,6740,6740,0
20231102,150300,3323855140,6740,6740,6740,6740,190
20231102,150200,3322574540,6750,6730,6750,6730,1938
20231102,150100,3309495450,6730,6730,6730,6730,150
20231102,150000,3308485950,6740,6740,6740,6740,0
20231102,145900,3308485950,6740,6740,6740,6740,37
20231102,145800,3308236570,6740,6740,6740,6730,103
20231102,145700,3307542650,6740,6720,6740,6720,556
20231102,145600,3303796030,6730,6740,6740,6730,106
20231102,145500,3303081840,6730,6730,6740,6730,2987
20231102,145400,3282978960,6740,6740,6750,6740,146
20231102,145300,3281993810,6740,6740,6750,6740,750
20231102,145200,3276938800,6750,6750,6750,6750,20
20231102,145100,3276803800,6750,6750,6750,6740,13
20231102,145000,3276716060,6740,6740,6740,6740,30
20231102,144900,3276513860,6750,6750,6750,6740,584
20231102,144800,3272571880,6750,6740,6750,6740,1626
20231102,144700,3261604360,6740,6740,6740,6740,241
20231102,144600,3259980020,6740,6740,6740,6740,128
20231102,144500,3259117300,6750,6740,6750,6740,452
20231102,144400,3256070720,6750,6750,6750,6750,41
20231102,144300,3255793970,6760,6760,6760,6760,133
20231102,144200,3254894890,6760,6760,6760,6760,12
20231102,144100,3254813770,6740,6750,6760,6740,1226
20231102,144000,3246530830,6750,6740,6750,6740,249
20231102,143900,3244850950,6740,6730,6740,6730,1700
20231102,143800,3233392960,6730,6730,6730,6730,611
20231102,143700,3229280930,6730,6720,6730,6720,39
20231102,143600,3229018510,6720,6720,6720,6720,9
20231102,143500,3228958030,6730,6730,6730,6730,1114
20231102,143400,3221460810,6740,6750,6750,6740,80
20231102,143300,3220921310,6750,6750,6750,6750,312
20231102,143200,3218815310,6740,6740,6740,6740,0
20231102,143100,3218815310,6740,6740,6740,6740,100
20231102,143000,3218141310,6740,6740,6740,6740,576
20231102,142900,3214259070,6740,6740,6740,6740,2
20231102,142800,3214245590,6750,6740,6750,6740,105
20231102,142700,3213537880,6740,6740,6740,6730,656
20231102,142600,3209116690,6740,6740,6740,6730,1209
20231102,142500,3200969030,6740,6730,6740,6730,201
20231102,142400,3199616290,6730,6730,6730,6730,154
20231102,142300,3198579870,6730,6730,6730,6730,1731
20231102,142200,3186930240,6720,6720,6720,6720,992
20231102,142100,3180264000,6720,6720,6730,6720,931
20231102,142000,3174007150,6720,6720,6720,6710,1687
20231102,141900,3162671870,6720,6700,6720,6700,133
20231102,141800,3161778740,6720,6710,6720,6710,526
20231102,141700,3158249070,6720,6720,6720,6710,1624
20231102,141600,3147351940,6720,6720,6720,6720,1053
20231102,141500,3140275780,6730,6730,6730,6730,12
20231102,141400,3140195020,6730,6710,6730,6710,680
20231102,141300,3135630030,6720,6730,6730,6720,657
20231102,141200,3131213410,6730,6740,6740,6730,76
20231102,141100,3130701900,6740,6720,6740,6720,790
20231102,141000,3125388990,6730,6720,6730,6720,151
20231102,140900,3124373620,6720,6730,6730,6710,1254
20231102,140800,3115934420,6710,6720,6720,6710,182
20231102,140700,3114713120,6720,6730,6740,6720,80
20231102,140600,3114175230,6730,6730,6730,6730,281
20231102,140500,3112284100,6730,6730,6730,6730,2
20231102,140400,3112270640,6720,6740,6750,6720,548
20231102,140300,3108579800,6740,6740,6740,6730,439
20231102,140200,3105620950,6740,6740,6740,6740,1524
20231102,140100,3095349190,6730,6730,6730,6730,383
20231102,140000,3092771600,6700,6730,6730,6700,6024
20231102,135900,3052314560,6730,6730,6730,6730,111
20231102,135800,3051567530,6740,6740,6740,6740,421
20231102,135700,3048729990,6740,6740,6740,6740,100
20231102,135600,3048055990,6740,6740,6740,6740,1534
20231102,135500,3037716830,6750,6750,6750,6750,444
20231102,135400,3034719830,6760,6760,6760,6750,1032
20231102,135300,3027743750,6760,6760,6760,6750,1365
20231102,135200,3018529170,6750,6760,6760,6750,354
20231102,135100,3016136690,6760,6760,6760,6760,0
20231102,135000,3016136690,6760,6760,6760,6760,606
20231102,134900,3012040130,6760,6760,6760,6760,3
20231102,134800,3012019850,6760,6750,6760,6740,482
20231102,134700,3008765830,6750,6750,6760,6750,150
20231102,134600,3007753110,6750,6750,6750,6750,41
20231102,134500,3007476360,6750,6750,6750,6750,0
20231102,134400,3007476360,6750,6750,6750,6750,331
20231102,134300,3005242110,6740,6740,6740,6740,2
20231102,134200,3005228630,6740,6750,6750,6740,332
20231102,134100,3002990840,6750,6750,6750,6750,560
20231102,134000,2999210840,6760,6760,6760,6760,607
20231102,133900,2995107520,6760,6760,6760,6760,0
20231102,133800,2995107520,6760,6750,6760,6750,16
20231102,133700,2994999470,6750,6750,6750,6750,3
20231102,133600,2994979220,6760,6760,6760,6750,108
20231102,133500,2994249190,6760,6760,6760,6760,12
20231102,133400,2994168070,6760,6750,6760,6750,2612
20231102,133300,2976515110,6750,6750,6750,6750,713
20231102,133200,2971702360,6760,6740,6760,6740,452
20231102,133100,2968651360,6740,6750,6750,6740,888
20231102,133000,2962657370,6760,6750,6760,6750,340
20231102,132900,2960362070,6750,6760,6760,6750,788
20231102,132800,2955043060,6750,6750,6750,6750,206
20231102,132700,2953652560,6760,6760,6760,6760,1154
20231102,132600,2945851520,6760,6760,6760,6760,0
20231102,132500,2945851520,6760,6760,6760,6760,7
20231102,132400,2945804200,6760,6760,6760,6760,191
20231102,132300,2944513040,6760,6760,6760,6760,200
20231102,132200,2943161040,6760,6760,6760,6760,850
20231102,132100,2937415040,6760,6760,6760,6760,107
20231102,132000,2936691720,6760,6760,6760,6760,14
20231102,131900,2936597080,6770,6760,6770,6760,377
20231102,131800,2934046890,6760,6770,6770,6760,230
20231102,131700,2932490790,6770,6760,6770,6750,150
20231102,131600,2931477780,6770,6770,6770,6770,50
20231102,131500,2931139280,6770,6770,6770,6770,4
20231102,131400,2931112200,6770,6760,6770,6750,16
20231102,131300,2931004170,6750,6750,6760,6750,2832
20231102,131200,2911869210,6730,6730,6730,6730,5
20231102,131100,2911835560,6750,6740,6750,6730,1044
20231102,131000,2904808190,6750,6750,6750,6740,87
20231102,130900,2904221760,6750,6740,6750,6740,1009
20231102,130800,2897421060,6740,6740,6740,6740,12
20231102,130700,2897340180,6740,6750,6750,6740,2124
20231102,130600,2883006330,6750,6760,6760,6750,313
20231102,130500,2880893480,6760,6750,6760,6750,13
20231102,130400,2880805630,6760,6760,6760,6760,1
20231102,130300,2880798870,6750,6760,6760,6750,48
20231102,130200,2880474410,6750,6760,6760,6750,1502
20231102,130100,2870320900,6770,6770,6770,6770,190
20231102,130000,2869034600,6760,6760,6760,6760,5
20231102,125900,2869000800,6760,6780,6780,6760,12
20231102,125800,2868919470,6760,6770,6770,6760,226
20231102,125700,2867389830,6770,6780,6780,6770,217
20231102,125600,2865919270,6770,6770,6770,6770,231
20231102,125500,2864355400,6780,6780,6780,6780,2
20231102,125400,2864341840,6770,6780,6780,6770,62
20231102,125300,2863922080,6780,6780,6780,6780,463
20231102,125200,2860782940,6780,6780,6780,6780,10
20231102,125100,2860715140,6780,6780,6780,6780,1000
20231102,125000,2853935140,6770,6770,6770,6770,239
20231102,124900,2852317110,6770,6770,6770,6770,98
20231102,124800,2851653650,6770,6770,6770,6760,961
20231102,124700,2845151660,6770,6770,6770,6770,582
20231102,124600,2841211520,6770,6770,6770,6770,1
20231102,124500,2841204750,6780,6790,6790,6780,220
20231102,124400,2839713060,6790,6790,6790,6790,109
20231102,124300,2838972950,6800,6790,6800,6790,161
20231102,124200,2837878760,6790,6800,6800,6790,278
20231102,124100,2835988370,6780,6770,6790,6760,8284
20231102,124000,2779803230,6770,6780,6780,6770,309
20231102,123900,2777711260,6780,6780,6780,6780,28
20231102,123800,2777521420,6770,6770,6770,6770,849
20231102,123700,2771773690,6770,6770,6780,6770,518
20231102,123600,2768263150,6770,6770,6770,6770,458
20231102,123500,2765162490,6770,6780,6780,6770,2432
20231102,123400,2748697340,6770,6780,6780,6770,787
20231102,123300,2743361540,6770,6780,6780,6770,6
20231102,123200,2743320910,6780,6780,6780,6780,337
20231102,123100,2741036050,6780,6790,6790,6780,75
20231102,123000,2740527000,6790,6780,6790,6780,251
20231102,122900,2738825210,6790,6780,6790,6770,301
20231102,122800,2736784930,6790,6790,6790,6790,93
20231102,122700,2736153460,6790,6780,6790,6780,2228
20231102,122600,2721047560,6780,6770,6780,6770,225
20231102,122500,2719522710,6770,6770,6770,6770,367
20231102,122400,2717038120,6770,6780,6780,6760,214
20231102,122300,2715589350,6780,6780,6780,6770,102
20231102,122200,2714898790,6770,6780,6780,6770,203
20231102,122100,2713524450,6780,6770,6780,6770,24
20231102,122000,2713361870,6780,6770,6780,6770,790
20231102,121900,2708013360,6770,6760,6770,6750,2022
20231102,121800,2694354580,6770,6770,6770,6770,2257
20231102,121700,2679074690,6760,6760,6760,6760,160
20231102,121600,2677993090,6760,6760,6760,6760,750
20231102,121500,2672923090,6760,6760,6760,6760,401
20231102,121400,2670212330,6760,6760,6760,6760,200
20231102,121300,2668860330,6760,6760,6770,6760,397
20231102,121200,2666175610,6760,6760,6760,6760,133
20231102,121100,2665276530,6760,6760,6760,6760,406
20231102,121000,2662531970,6760,6760,6760,6760,150
20231102,120900,2661517970,6760,6760,6760,6760,330
20231102,120800,2659287170,6760,6760,6760,6760,16
20231102,120700,2659179010,6760,6760,6760,6760,291
20231102,120600,2657211850,6760,6760,6760,6760,349
20231102,120500,2654852610,6770,6770,6770,6770,20
20231102,120400,2654717210,6770,6760,6770,6750,704
20231102,120300,2649956150,6760,6760,6760,6760,114
20231102,120200,2649185510,6760,6760,6780,6760,247
20231102,120100,2647515030,6770,6760,6770,6760,756
20231102,120000,2642402610,6760,6770,6770,6760,967
20231102,115900,2635863740,6770,6770,6770,6770,41
20231102,115800,2635586170,6770,6770,6780,6770,158
20231102,115700,2634516210,6770,6770,6770,6770,1
20231102,115600,2634509440,6770,6770,6770,6770,107
20231102,115500,2633785050,6760,6760,6780,6760,5475
20231102,115400,2596675700,6770,6760,6770,6760,41
20231102,115300,2596398140,6760,6760,6760,6760,516
20231102,115200,2592909980,6760,6770,6770,6760,409
20231102,115100,2590145130,6770,6770,6770,6770,674
20231102,115000,2585582150,6760,6780,6780,6760,365
20231102,114900,2583114150,6780,6770,6780,6760,274
20231102,114800,2581260420,6780,6760,6780,6760,561
20231102,114700,2577465140,6760,6760,6770,6750,2574
20231102,114600,2560053250,6770,6780,6780,6770,21
20231102,114500,2559911070,6770,6770,6770,6770,235
20231102,114400,2558320120,6780,6780,6790,6770,356
20231102,114300,2555906960,6770,6780,6790,6770,1601
20231102,114200,2545048410,6770,6770,6770,6760,384
20231102,114100,2542449860,6760,6770,6770,6760,35
20231102,114000,2542213210,6770,6780,6780,6770,803
20231102,113900,2536776400,6780,6790,6790,6780,43
20231102,113800,2536484660,6790,6780,6790,6780,559
20231102,113700,2532692250,6780,6780,6780,6770,672
20231102,113600,2528138370,6790,6780,6790,6770,327
20231102,113500,2525920870,6790,6770,6790,6760,3771
20231102,113400,2500352820,6780,6770,6780,6770,330
20231102,113300,2498118230,6770,6750,6770,6750,981
20231102,113200,2491477920,6740,6770,6780,6740,1717
20231102,113100,2479882100,6770,6760,6770,6750,2920
20231102,113000,2460144880,6780,6780,6780,6760,1104
20231102,112900,2452670030,6790,6790,6790,6770,367
20231102,112800,2450182100,6790,6770,6790,6770,2703
20231102,112700,2431862070,6770,6770,6770,6770,86
20231102,112600,2431279850,6770,6770,6770,6770,358
20231102,112500,2428856190,6770,6760,6770,6760,281
20231102,112400,2426953910,6760,6760,6760,6750,211
20231102,112300,2425527560,6760,6760,6760,6760,3
20231102,112200,2425507280,6760,6760,6760,6760,923
20231102,112100,2419267800,6760,6770,6790,6760,3777
20231102,112000,2393659220,6770,6770,6770,6760,1304
20231102,111900,2384831700,6770,6780,6780,6770,60
20231102,111800,2384425450,6780,6760,6780,6760,2305
20231102,111700,2368822060,6760,6760,6760,6760,659
20231102,111600,2364367220,6760,6770,6770,6750,459
20231102,111500,2361263680,6760,6750,6760,6750,1844
20231102,111400,2348803720,6750,6750,6750,6750,17
20231102,111300,2348688970,6750,6740,6750,6740,854
20231102,111200,2342925470,6730,6740,6740,6730,319
20231102,111100,2340778180,6740,6730,6740,6730,775
20231102,111000,2335557170,6730,6710,6730,6710,1400
20231102,110900,2326153880,6710,6720,6720,6710,900
20231102,110800,2320112010,6720,6730,6730,6720,166
20231102,110700,2318995400,6730,6730,6740,6730,43
20231102,110600,2318705910,6730,6730,6730,6730,395
20231102,110500,2316047560,6730,6730,6730,6730,0
20231102,110400,2316047560,6730,6740,6740,6730,1668
20231102,110300,2304812190,6750,6760,6760,6750,545
20231102,110200,2301133340,6750,6760,6760,6750,56
20231102,110100,2300755230,6760,6760,6760,6750,746
20231102,110000,2295713560,6760,6760,6760,6760,313
20231102,105900,2293597680,6760,6770,6770,6760,744
20231102,105800,2288561100,6770,6770,6770,6770,1315
20231102,105700,2279658550,6770,6740,6770,6740,2290
20231102,105600,2264179870,6740,6750,6750,6740,108
20231102,105500,2263451510,6750,6750,6760,6750,712
20231102,105400,2258645300,6750,6760,6770,6750,407
20231102,105300,2255897520,6760,6750,6760,6740,769
20231102,105200,2250703140,6770,6770,6770,6770,1774
20231102,105100,2238693160,6760,6740,6760,6740,6646
20231102,105000,2193789690,6740,6730,6740,6730,258
20231102,104900,2192053340,6730,6740,6740,6730,41
20231102,104800,2191777170,6740,6720,6740,6720,437
20231102,104700,2188837740,6720,6730,6730,6720,121
20231102,104600,2188024410,6740,6760,6760,6740,999
20231102,104500,2181282670,6750,6750,6750,6750,820
20231102,104400,2175747670,6740,6750,6750,6740,127
20231102,104300,2174890490,6750,6720,6760,6720,4021
20231102,104200,2147770560,6720,6690,6720,6690,1707
20231102,104100,2136301640,6690,6720,6720,6690,5558
20231102,104000,2099052260,6720,6700,6720,6700,747
20231102,103900,2094036980,6700,6720,6720,6700,1863
20231102,103800,2081535960,6720,6720,6720,6720,2160
20231102,103700,2067020760,6720,6730,6730,6720,548
20231102,103600,2063337920,6720,6720,6720,6720,546
20231102,103500,2059668800,6720,6710,6720,6710,1728
20231102,103400,2048066490,6710,6710,6710,6710,923
20231102,103300,2041873160,6720,6720,6730,6710,1576
20231102,103200,2031284200,6730,6730,6730,6730,1998
20231102,103100,2017837660,6710,6720,6720,6710,3392
20231102,103000,1995068700,6710,6750,6760,6710,5732
20231102,102900,1956472770,6750,6770,6770,6750,994
20231102,102800,1949747670,6770,6790,6790,6760,4785
20231102,102700,1917340270,6790,6740,6790,6740,9504
20231102,102600,1852913620,6760,6760,6760,6750,184
20231102,102500,1851670000,6760,6760,6770,6750,1647
20231102,102400,1840536230,6760,6770,6770,6750,2636
20231102,102300,1822701940,6770,6740,6770,6730,3814
20231102,102200,1796931580,6730,6750,6750,6730,2148
20231102,102100,1782437580,6760,6750,6760,6750,450
20231102,102000,1779396860,6750,6760,6760,6750,2848
20231102,101900,1760157610,6750,6750,6770,6750,8744
20231102,101800,1701113230,6750,6720,6750,6720,7229
20231102,101700,1652439170,6720,6710,6730,6690,3998
20231102,101600,1625593490,6690,6710,6710,6690,600
20231102,101500,1621573100,6660,6710,6710,6660,4264
20231102,101400,1593043370,6710,6720,6730,6700,2443
20231102,101300,1576626850,6720,6700,6720,6700,4486
20231102,101200,1546553040,6700,6690,6700,6690,61
20231102,101100,1546144540,6690,6700,6700,6690,143
20231102,101000,1545187040,6700,6700,6700,6700,371
20231102,100900,1542701340,6700,6700,6710,6700,1742
20231102,100800,1531028310,6700,6690,6710,6690,3284
20231102,100700,1509018410,6690,6680,6690,6680,1264
20231102,100600,1500562350,6680,6690,6690,6680,41
20231102,100500,1500288200,6690,6680,6690,6680,101
20231102,100400,1499613090,6690,6680,6690,6680,1057
20231102,100300,1492551840,6690,6680,6700,6680,1034
20231102,100200,1485643250,6700,6690,6700,6680,344
20231102,100100,1483342470,6680,6700,6700,6680,2571
20231102,100000,1466147250,6700,6700,6700,6700,103
20231102,095900,1465457150,6700,6700,6700,6700,2625
20231102,095800,1447869650,6710,6720,6720,6690,3021
20231102,095700,1427608860,6710,6680,6720,6680,12586
20231102,095600,1343314510,6670,6670,6680,6660,3307
20231102,095500,1321267080,6660,6650,6670,6650,312
20231102,095400,1319191330,6670,6660,6670,6650,3876
20231102,095300,1293358660,6660,6660,6660,6650,696
20231102,095200,1288723400,6650,6660,6670,6650,2170
20231102,095100,1274271200,6650,6650,6650,6650,2135
20231102,095000,1260073450,6650,6640,6650,6640,220
20231102,094900,1258611650,6640,6650,6660,6640,557
20231102,094800,1254907770,6650,6660,6660,6650,606
20231102,094700,1250875540,6650,6660,6660,6650,501
20231102,094600,1247543880,6650,6660,6660,6650,131
20231102,094500,1246672600,6660,6640,6660,6640,708
20231102,094400,1241966680,6650,6660,6660,6630,1920
20231102,094300,1229206250,6670,6660,6670,6660,50
20231102,094200,1228873050,6670,6660,6670,6660,446
20231102,094100,1225901490,6660,6650,6660,6640,331
20231102,094000,1223700250,6650,6650,6660,6650,473
20231102,093900,1220551840,6660,6660,6660,6660,36
20231102,093800,1220312080,6660,6670,6670,6660,480
20231102,093700,1217111850,6660,6650,6670,6650,1711
20231102,093600,1205709300,6640,6660,6660,6640,513
20231102,093500,1202300850,6660,6630,6670,6630,2150
20231102,093400,1187991390,6650,6640,6650,6630,341
20231102,093300,1185724410,6650,6650,6660,6630,1067
20231102,093200,1178627300,6650,6640,6660,6630,2370
20231102,093100,1162872290,6640,6640,6650,6630,306
20231102,093000,1160841010,6640,6640,6640,6640,1141
20231102,092900,1153264770,6650,6650,6650,6640,1270
20231102,092800,1144826290,6630,6630,6670,6630,9934
20231102,092700,1078720760,6640,6620,6640,6620,4055
20231102,092600,1051842760,6630,6610,6640,6610,2128
20231102,092500,1037723120,6610,6630,6630,6600,4155
20231102,092400,1010266620,6630,6630,6630,6630,226
20231102,092300,1008768240,6620,6640,6640,6620,1021
20231102,092200,1002003040,6630,6640,6640,6630,1820
20231102,092100,989918250,6640,6630,6650,6630,392
20231102,092000,987313680,6640,6630,6640,6600,3672
20231102,091900,962980120,6630,6650,6650,6610,2261
20231102,091800,947993430,6640,6580,6640,6580,5309
20231102,091700,912853730,6590,6610,6620,6520,8551
20231102,091600,856711860,6610,6630,6640,6520,7154
20231102,091500,809637250,6620,6580,6630,6580,3190
20231102,091400,788558450,6580,6610,6610,6570,4043
20231102,091300,761951380,6610,6590,6620,6590,2155
20231102,091200,747711020,6610,6610,6630,6570,6472
20231102,091100,705011620,6620,6600,6620,6590,3096
20231102,091000,684563070,6600,6630,6630,6500,14566
20231102,090900,588866470,6630,6640,6660,6620,5209
20231102,090800,554315340,6650,6620,6650,6600,4729
20231102,090700,522942940,6620,6680,6680,6600,5234
20231102,090600,488217290,6680,6670,6690,6650,2964
20231102,090500,468460000,6670,6660,6700,6630,8624
20231102,090400,410945320,6650,6640,6650,6620,6232
20231102,090300,369600760,6640,6640,6690,6640,8878
20231102,090200,310482220,6660,6630,6670,6610,5345
20231102,090100,274973690,6620,6700,6700,6610,12652
20231102,090000,191069550,6700,6630,6730,6630,24441