stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192700,4754811950,6810,6810,6810,6810,13584
20231103,192600,4754811950,6810,6810,6810,6810,0
20231103,192500,4754811950,6810,6810,6810,6810,0
20231103,192400,4754811950,6810,6810,6810,6810,0
20231103,192300,4754811950,6810,6810,6810,6810,0
20231103,192200,4754811950,6810,6810,6810,6810,0
20231103,192100,4754811950,6810,6810,6810,6810,0
20231103,192000,4754811950,6810,6810,6810,6810,0
20231103,191900,4754811950,6810,6810,6810,6810,0
20231103,191800,4754811950,6810,6810,6810,6810,0
20231103,191700,4754811950,6810,6810,6810,6810,0
20231103,191600,4754811950,6810,6810,6810,6810,0
20231103,191500,4754811950,6810,6810,6810,6810,0
20231103,191400,4754811950,6810,6810,6810,6810,0
20231103,191300,4754811950,6810,6810,6810,6810,0
20231103,191200,4754811950,6810,6810,6810,6810,0
20231103,191100,4754811950,6810,6810,6810,6810,0
20231103,191000,4754811950,6810,6810,6810,6810,0
20231103,190900,4754811950,6810,6810,6810,6810,0
20231103,190800,4754811950,6810,6810,6810,6810,0
20231103,190700,4754811950,6810,6810,6810,6810,0
20231103,190600,4754811950,6810,6810,6810,6810,0
20231103,190500,4754811950,6810,6810,6810,6810,0
20231103,190400,4754811950,6810,6810,6810,6810,0
20231103,190300,4754811950,6810,6810,6810,6810,0
20231103,190200,4754811950,6810,6810,6810,6810,0
20231103,190100,4754811950,6810,6810,6810,6810,0
20231103,190000,4754811950,6810,6810,6810,6810,0
20231103,185900,4754811950,6810,6810,6810,6810,0
20231103,185800,4754811950,6810,6810,6810,6810,0
20231103,185700,4754811950,6810,6810,6810,6810,13584
20231103,185600,4754811950,6810,6810,6810,6810,0
20231103,185500,4754811950,6810,6810,6810,6810,0
20231103,185400,4754811950,6810,6810,6810,6810,0
20231103,185300,4754811950,6810,6810,6810,6810,0
20231103,185200,4754811950,6810,6810,6810,6810,0
20231103,185100,4754811950,6810,6810,6810,6810,0
20231103,185000,4754811950,6810,6810,6810,6810,0
20231103,184900,4754811950,6810,6810,6810,6810,0
20231103,184800,4754811950,6810,6810,6810,6810,0
20231103,184700,4754811950,6810,6810,6810,6810,0
20231103,184600,4754811950,6810,6810,6810,6810,0
20231103,184500,4754811950,6810,6810,6810,6810,0
20231103,184400,4754811950,6810,6810,6810,6810,0
20231103,184300,4754811950,6810,6810,6810,6810,0
20231103,184200,4754811950,6810,6810,6810,6810,0
20231103,184100,4754811950,6810,6810,6810,6810,0
20231103,184000,4754811950,6810,6810,6810,6810,0
20231103,183900,4754811950,6810,6810,6810,6810,0
20231103,183800,4754811950,6810,6810,6810,6810,0
20231103,183700,4754811950,6810,6810,6810,6810,0
20231103,183600,4754811950,6810,6810,6810,6810,0
20231103,183500,4754811950,6810,6810,6810,6810,0
20231103,183400,4754811950,6810,6810,6810,6810,0
20231103,183300,4754811950,6810,6810,6810,6810,0
20231103,183200,4754811950,6810,6810,6810,6810,0
20231103,183100,4754811950,6810,6810,6810,6810,0
20231103,183000,4754811950,6810,6810,6810,6810,0
20231103,182900,4754811950,6810,6810,6810,6810,0
20231103,182800,4754811950,6810,6810,6810,6810,0
20231103,182700,4754811950,6810,6810,6810,6810,13584
20231103,182600,4754811950,6810,6810,6810,6810,0
20231103,182500,4754811950,6810,6810,6810,6810,0
20231103,182400,4754811950,6810,6810,6810,6810,0
20231103,182300,4754811950,6810,6810,6810,6810,0
20231103,182200,4754811950,6810,6810,6810,6810,0
20231103,182100,4754811950,6810,6810,6810,6810,0
20231103,182000,4754811950,6810,6810,6810,6810,0
20231103,181900,4754811950,6810,6810,6810,6810,0
20231103,181800,4754811950,6810,6810,6810,6810,0
20231103,181700,4754811950,6810,6810,6810,6810,0
20231103,181600,4754811950,6810,6810,6810,6810,0
20231103,181500,4754811950,6810,6810,6810,6810,0
20231103,181400,4754811950,6810,6810,6810,6810,0
20231103,181300,4754811950,6810,6810,6810,6810,0
20231103,181200,4754811950,6810,6810,6810,6810,0
20231103,181100,4754811950,6810,6810,6810,6810,0
20231103,181000,4754811950,6810,6810,6810,6810,0
20231103,180900,4754811950,6810,6810,6810,6810,0
20231103,180800,4754811950,6810,6810,6810,6810,0
20231103,180700,4754811950,6810,6810,6810,6810,0
20231103,180600,4754811950,6810,6810,6810,6810,0
20231103,180500,4754811950,6810,6810,6810,6810,0
20231103,180400,4754811950,6810,6810,6810,6810,0
20231103,180300,4754811950,6810,6810,6810,6810,0
20231103,180200,4754811950,6810,6810,6810,6810,0
20231103,180100,4754811950,6810,6810,6810,6810,0
20231103,180000,4754811950,6810,6810,6810,6810,0
20231103,175900,4754811950,6810,6810,6810,6810,0
20231103,175800,4754811950,6810,6810,6810,6810,0
20231103,175700,4754811950,6810,6810,6810,6810,13584
20231103,175600,4754811950,6810,6810,6810,6810,0
20231103,175500,4754811950,6810,6810,6810,6810,0
20231103,175400,4754811950,6810,6810,6810,6810,0
20231103,175300,4754811950,6810,6810,6810,6810,0
20231103,175200,4754811950,6810,6810,6810,6810,0
20231103,175100,4754811950,6810,6810,6810,6810,0
20231103,175000,4754811950,6810,6810,6810,6810,0
20231103,174900,4754811950,6810,6810,6810,6810,0
20231103,174800,4754811950,6810,6810,6810,6810,0
20231103,174700,4754811950,6810,6810,6810,6810,0
20231103,174600,4754811950,6810,6810,6810,6810,0
20231103,174500,4754811950,6810,6810,6810,6810,0
20231103,174400,4754811950,6810,6810,6810,6810,0
20231103,174300,4754811950,6810,6810,6810,6810,0
20231103,174200,4754811950,6810,6810,6810,6810,0
20231103,174100,4754811950,6810,6810,6810,6810,0
20231103,174000,4754811950,6810,6810,6810,6810,0
20231103,173900,4754811950,6810,6810,6810,6810,0
20231103,173800,4754811950,6810,6810,6810,6810,0
20231103,173700,4754811950,6810,6810,6810,6810,0
20231103,173600,4754811950,6810,6810,6810,6810,0
20231103,173500,4754811950,6810,6810,6810,6810,0
20231103,173400,4754811950,6810,6810,6810,6810,0
20231103,173300,4754811950,6810,6810,6810,6810,0
20231103,173200,4754811950,6810,6810,6810,6810,0
20231103,173100,4754811950,6810,6810,6810,6810,0
20231103,173000,4754811950,6810,6810,6810,6810,0
20231103,172900,4754811950,6810,6810,6810,6810,0
20231103,172800,4754811950,6810,6810,6810,6810,0
20231103,172700,4754811950,6810,6810,6810,6810,13584
20231103,172600,4754811950,6810,6810,6810,6810,0
20231103,172500,4754811950,6810,6810,6810,6810,0
20231103,172400,4754811950,6810,6810,6810,6810,0
20231103,172300,4754811950,6810,6810,6810,6810,0
20231103,172200,4754811950,6810,6810,6810,6810,0
20231103,172100,4754811950,6810,6810,6810,6810,0
20231103,172000,4754811950,6810,6810,6810,6810,0
20231103,171900,4754811950,6810,6810,6810,6810,0
20231103,171800,4754811950,6810,6810,6810,6810,0
20231103,171700,4754811950,6810,6810,6810,6810,0
20231103,171600,4754811950,6810,6810,6810,6810,0
20231103,171500,4754811950,6810,6810,6810,6810,0
20231103,171400,4754811950,6810,6810,6810,6810,0
20231103,171300,4754811950,6810,6810,6810,6810,0
20231103,171200,4754811950,6810,6810,6810,6810,0
20231103,171100,4754811950,6810,6810,6810,6810,0
20231103,171000,4754811950,6810,6810,6810,6810,0
20231103,170900,4754811950,6810,6810,6810,6810,0
20231103,170800,4754811950,6810,6810,6810,6810,0
20231103,170700,4754811950,6810,6810,6810,6810,0
20231103,170600,4754811950,6810,6810,6810,6810,0
20231103,170500,4754811950,6810,6810,6810,6810,0
20231103,170400,4754811950,6810,6810,6810,6810,0
20231103,170300,4754811950,6810,6810,6810,6810,0
20231103,170200,4754811950,6810,6810,6810,6810,0
20231103,170100,4754811950,6810,6810,6810,6810,0
20231103,170000,4754811950,6810,6810,6810,6810,0
20231103,165900,4754811950,6810,6810,6810,6810,0
20231103,165800,4754811950,6810,6810,6810,6810,0
20231103,165700,4754811950,6810,6810,6810,6810,13584
20231103,165600,4754811950,6810,6810,6810,6810,0
20231103,165500,4754811950,6810,6810,6810,6810,0
20231103,165400,4754811950,6810,6810,6810,6810,0
20231103,165300,4754811950,6810,6810,6810,6810,0
20231103,165200,4754811950,6810,6810,6810,6810,0
20231103,165100,4754811950,6810,6810,6810,6810,0
20231103,165000,4754811950,6810,6810,6810,6810,0
20231103,164900,4754811950,6810,6810,6810,6810,0
20231103,164800,4754811950,6810,6810,6810,6810,0
20231103,164700,4754811950,6810,6810,6810,6810,0
20231103,164600,4754811950,6810,6810,6810,6810,0
20231103,164500,4754811950,6810,6810,6810,6810,0
20231103,164400,4754811950,6810,6810,6810,6810,0
20231103,164300,4754811950,6810,6810,6810,6810,0
20231103,164200,4754811950,6810,6810,6810,6810,0
20231103,164100,4754811950,6810,6810,6810,6810,0
20231103,164000,4754811950,6810,6810,6810,6810,0
20231103,163900,4754811950,6810,6810,6810,6810,0
20231103,163800,4754811950,6810,6810,6810,6810,0
20231103,163700,4754811950,6810,6810,6810,6810,0
20231103,163600,4754811950,6810,6810,6810,6810,0
20231103,163500,4754811950,6810,6810,6810,6810,0
20231103,163400,4754811950,6810,6810,6810,6810,0
20231103,163300,4754811950,6810,6810,6810,6810,0
20231103,163200,4754811950,6810,6810,6810,6810,0
20231103,163100,4754811950,6810,6810,6810,6810,0
20231103,163000,4754811950,6810,6810,6810,6810,0
20231103,162900,4754811950,6810,6810,6810,6810,0
20231103,162800,4754811950,6810,6810,6810,6810,0
20231103,162700,4754811950,6810,6810,6810,6810,13584
20231103,162600,4754811950,6810,6810,6810,6810,0
20231103,162500,4754811950,6810,6810,6810,6810,0
20231103,162400,4754811950,6810,6810,6810,6810,0
20231103,162300,4754811950,6810,6810,6810,6810,0
20231103,162200,4754811950,6810,6810,6810,6810,0
20231103,162100,4754811950,6810,6810,6810,6810,0
20231103,162000,4754811950,6810,6810,6810,6810,0
20231103,161900,4754811950,6810,6810,6810,6810,0
20231103,161800,4754811950,6810,6810,6810,6810,0
20231103,161700,4754811950,6810,6810,6810,6810,0
20231103,161600,4754811950,6810,6810,6810,6810,0
20231103,161500,4754811950,6810,6810,6810,6810,0
20231103,161400,4754811950,6810,6810,6810,6810,0
20231103,161300,4754811950,6810,6810,6810,6810,0
20231103,161200,4754811950,6810,6810,6810,6810,0
20231103,161100,4754811950,6810,6810,6810,6810,0
20231103,161000,4754811950,6810,6810,6810,6810,0
20231103,160900,4754811950,6810,6810,6810,6810,0
20231103,160800,4754811950,6810,6810,6810,6810,0
20231103,160700,4754811950,6810,6810,6810,6810,0
20231103,160600,4754811950,6810,6810,6810,6810,0
20231103,160500,4754811950,6810,6810,6810,6810,0
20231103,160400,4754811950,6810,6810,6810,6810,0
20231103,160300,4754811950,6810,6810,6810,6810,0
20231103,160200,4754811950,6810,6810,6810,6810,0
20231103,160100,4754811950,6810,6810,6810,6810,0
20231103,160000,4754811950,6810,6810,6810,6810,0
20231103,155900,4754811950,6810,6810,6810,6810,0
20231103,155800,4754811950,6810,6810,6810,6810,0
20231103,155700,4754811950,6810,6810,6810,6810,13584
20231103,155600,4754811950,6810,6810,6810,6810,0
20231103,155500,4754811950,6810,6810,6810,6810,0
20231103,155400,4754811950,6810,6810,6810,6810,0
20231103,155300,4754811950,6810,6810,6810,6810,0
20231103,155200,4754811950,6810,6810,6810,6810,0
20231103,155100,4754811950,6810,6810,6810,6810,0
20231103,155000,4754811950,6810,6810,6810,6810,0
20231103,154900,4754811950,6810,6810,6810,6810,0
20231103,154800,4754811950,6810,6810,6810,6810,0
20231103,154700,4754811950,6810,6810,6810,6810,0
20231103,154600,4754811950,6810,6810,6810,6810,0
20231103,154500,4754811950,6810,6810,6810,6810,0
20231103,154400,4754811950,6810,6810,6810,6810,0
20231103,154300,4754811950,6810,6810,6810,6810,0
20231103,154200,4754811950,6810,6810,6810,6810,0
20231103,154100,4754811950,6810,6810,6810,6810,0
20231103,154000,4754811950,6810,6810,6810,6810,0
20231103,153900,4754811950,6810,6810,6810,6810,0
20231103,153800,4754811950,6810,6810,6810,6810,0
20231103,153700,4754811950,6810,6810,6810,6810,0
20231103,153600,4754811950,6810,6810,6810,6810,0
20231103,153500,4754811950,6810,6810,6810,6810,0
20231103,153400,4754811950,6810,6810,6810,6810,0
20231103,153300,4754811950,6810,6810,6810,6810,0
20231103,153200,4754811950,6810,6810,6810,6810,0
20231103,153100,4754811950,6810,6810,6810,6810,0
20231103,153000,4754811950,6810,6810,6810,6810,13584
20231103,152900,4662304910,6890,6890,6890,6890,0
20231103,152800,4662304910,6890,6890,6890,6890,0
20231103,152700,4662304910,6890,6890,6890,6890,0
20231103,152600,4662304910,6890,6890,6890,6890,0
20231103,152500,4662304910,6890,6890,6890,6890,0
20231103,152400,4662304910,6890,6890,6890,6890,0
20231103,152300,4662304910,6890,6890,6890,6890,0
20231103,152200,4662304910,6890,6890,6890,6890,0
20231103,152100,4662304910,6890,6890,6890,6890,0
20231103,152000,4662304910,6890,6890,6890,6890,0
20231103,151900,4662304910,6890,6750,6900,6740,9477
20231103,151800,4597677860,6750,6740,6760,6740,147
20231103,151700,4596685640,6740,6750,6760,6740,556
20231103,151600,4592935360,6770,6750,6770,6750,199
20231103,151500,4591590090,6770,6770,6770,6770,1036
20231103,151400,4584576370,6770,6780,6780,6770,12
20231103,151300,4584495110,6780,6790,6790,6780,1423
20231103,151200,4574847160,6780,6730,6780,6710,11488
20231103,151100,4497241200,6730,6730,6730,6730,136
20231103,151000,4496325920,6730,6730,6730,6720,31
20231103,150900,4496117440,6720,6730,6730,6720,122
20231103,150800,4495296770,6730,6720,6730,6720,208
20231103,150700,4493897250,6720,6730,6730,6720,1295
20231103,150600,4485193810,6730,6730,6730,6720,386
20231103,150500,4482598650,6730,6730,6730,6730,140
20231103,150400,4481656450,6730,6730,6730,6730,216
20231103,150300,4480202770,6730,6730,6730,6720,685
20231103,150200,4475596720,6730,6740,6740,6730,1064
20231103,150100,4468434100,6740,6750,6750,6740,346
20231103,150000,4466102020,6750,6760,6760,6750,85
20231103,145900,4465528260,6750,6740,6750,6730,262
20231103,145800,4463762490,6740,6740,6740,6740,30
20231103,145700,4463560290,6740,6740,6740,6730,1250
20231103,145600,4455142860,6750,6750,6750,6740,312
20231103,145500,4453039950,6750,6730,6750,6730,1572
20231103,145400,4442438730,6730,6740,6740,6730,65
20231103,145300,4442001230,6740,6730,6740,6730,175
20231103,145200,4440821990,6730,6730,6730,6730,117
20231103,145100,4440034580,6730,6730,6730,6720,265
20231103,145000,4438251230,6730,6730,6730,6730,597
20231103,144900,4434233420,6730,6720,6730,6720,1236
20231103,144800,4425923000,6720,6720,6720,6720,2
20231103,144700,4425909560,6720,6720,6720,6720,1
20231103,144600,4425902840,6720,6720,6720,6720,584
20231103,144500,4421978360,6710,6730,6730,6710,1818
20231103,144400,4409763310,6720,6730,6730,6720,390
20231103,144300,4407140170,6730,6740,6740,6730,4025
20231103,144200,4380045560,6750,6750,6750,6750,44
20231103,144100,4379748560,6750,6750,6750,6750,28
20231103,144000,4379559560,6750,6750,6750,6750,51
20231103,143900,4379215310,6750,6750,6750,6750,1
20231103,143800,4379208560,6740,6740,6740,6740,1086
20231103,143700,4371888920,6740,6740,6750,6730,258
20231103,143600,4370151990,6750,6750,6750,6750,201
20231103,143500,4368795240,6750,6740,6750,6740,27
20231103,143400,4368613140,6740,6740,6740,6730,1884
20231103,143300,4355933680,6740,6740,6750,6740,47
20231103,143200,4355616450,6750,6740,6750,6740,1551
20231103,143100,4345162200,6750,6760,6760,6740,339
20231103,143000,4342874980,6760,6750,6760,6750,241
20231103,142900,4341248180,6750,6750,6750,6750,0
20231103,142800,4341248180,6750,6750,6760,6750,26
20231103,142700,4341072660,6750,6750,6750,6750,264
20231103,142600,4339290660,6750,6760,6760,6750,303
20231103,142500,4337245390,6760,6760,6760,6750,424
20231103,142400,4334382370,6760,6760,6760,6750,2364
20231103,142300,4318416080,6760,6750,6760,6750,1059
20231103,142200,4311267080,6760,6760,6760,6760,92
20231103,142100,4310645160,6760,6750,6760,6750,13
20231103,142000,4310557390,6760,6740,6760,6740,1586
20231103,141900,4299864000,6730,6730,6740,6730,278
20231103,141800,4297993050,6730,6750,6750,6730,1620
20231103,141700,4287081010,6750,6750,6750,6750,2255
20231103,141600,4271859760,6770,6760,6770,6750,585
20231103,141500,4267900660,6770,6770,6770,6770,10
20231103,141400,4267832960,6760,6780,6780,6760,1194
20231103,141300,4259749310,6770,6770,6770,6770,264
20231103,141200,4257962030,6760,6760,6760,6760,2222
20231103,141100,4242941310,6760,6750,6760,6750,512
20231103,141000,4239485300,6750,6740,6750,6740,1010
20231103,140900,4232667810,6750,6750,6750,6750,262
20231103,140800,4230899310,6740,6750,6750,6740,133
20231103,140700,4230001890,6750,6750,6750,6750,1335
20231103,140600,4220990640,6760,6750,6760,6750,769
20231103,140500,4215799590,6750,6740,6750,6740,755
20231103,140400,4210710850,6740,6740,6740,6740,6
20231103,140300,4210670410,6740,6750,6750,6740,279
20231103,140200,4208789720,6750,6730,6750,6730,2331
20231103,140100,4193100470,6730,6730,6740,6730,914
20231103,140000,4186947170,6720,6720,6730,6720,207
20231103,135900,4185554880,6720,6720,6720,6720,371
20231103,135800,4183061760,6720,6720,6720,6720,800
20231103,135700,4177685760,6720,6720,6720,6720,1467
20231103,135600,4167827520,6720,6720,6730,6710,509
20231103,135500,4164408110,6720,6720,6720,6720,551
20231103,135400,4160705390,6720,6720,6720,6720,30
20231103,135300,4160503790,6730,6720,6730,6720,51
20231103,135200,4160161060,6720,6730,6730,6720,233
20231103,135100,4158594710,6720,6720,6720,6720,186
20231103,135000,4157344790,6720,6730,6730,6720,18
20231103,134900,4157223770,6730,6720,6730,6720,694
20231103,134800,4152560060,6720,6730,6730,6720,901
20231103,134700,4146496660,6730,6740,6740,6730,12
20231103,134600,4146415800,6740,6740,6750,6740,3291
20231103,134500,4124214790,6750,6740,6750,6740,982
20231103,134400,4117589900,6750,6750,6750,6750,534
20231103,134300,4113985400,6760,6760,6760,6750,438
20231103,134200,4111024610,6760,6750,6760,6740,305
20231103,134100,4108967300,6750,6740,6750,6740,71
20231103,134000,4108488140,6740,6750,6750,6730,1448
20231103,133900,4098718620,6740,6750,6750,6740,2
20231103,133800,4098705130,6740,6740,6740,6740,290
20231103,133700,4096750530,6750,6740,6750,6740,15
20231103,133600,4096649420,6740,6730,6750,6730,367
20231103,133500,4094175190,6730,6740,6740,6730,18
20231103,133400,4094053950,6730,6730,6730,6720,284
20231103,133300,4092142830,6710,6740,6750,6710,3480
20231103,133200,4068745190,6750,6730,6750,6720,1434
20231103,133100,4059081310,6730,6720,6740,6720,7
20231103,133000,4059034230,6720,6740,6740,6720,129
20231103,132900,4058167330,6730,6730,6730,6730,122
20231103,132800,4057346270,6720,6710,6720,6710,1648
20231103,132700,4046285750,6710,6700,6710,6700,2057
20231103,132600,4032483900,6700,6700,6700,6690,143
20231103,132500,4031526080,6700,6710,6710,6700,539
20231103,132400,4027914770,6700,6690,6700,6690,114
20231103,132300,4027151020,6700,6700,6700,6700,117
20231103,132200,4026367120,6700,6700,6700,6700,924
20231103,132100,4020176320,6700,6700,6700,6700,218
20231103,132000,4018715720,6700,6700,6700,6700,44
20231103,131900,4018420920,6700,6700,6700,6690,641
20231103,131800,4014126780,6700,6690,6700,6690,2373
20231103,131700,3998233040,6690,6700,6700,6690,132
20231103,131600,3997349650,6700,6690,6700,6690,535
20231103,131500,3993765650,6690,6690,6690,6690,46
20231103,131400,3993457910,6690,6690,6710,6690,456
20231103,131300,3990407220,6690,6690,6700,6690,1439
20231103,131200,3980776630,6700,6710,6710,6700,895
20231103,131100,3974774010,6710,6700,6710,6700,3
20231103,131000,3974753900,6710,6700,6710,6700,526
20231103,130900,3971224450,6700,6710,6710,6690,2673
20231103,130800,3953340270,6710,6710,6710,6700,744
20231103,130700,3948354140,6710,6710,6710,6710,282
20231103,130600,3946461920,6710,6710,6710,6700,124
20231103,130500,3945629910,6700,6710,6710,6700,641
20231103,130400,3941328960,6700,6710,6710,6700,119
20231103,130300,3940531490,6700,6710,6710,6700,173
20231103,130200,3939370860,6710,6710,6710,6710,117
20231103,130100,3938585790,6710,6730,6730,6700,3540
20231103,130000,3914843600,6740,6740,6740,6740,83
20231103,125900,3914284180,6740,6730,6740,6730,111
20231103,125800,3913536940,6730,6710,6730,6710,371
20231103,125700,3911044810,6710,6720,6720,6710,1200
20231103,125600,3902991490,6710,6700,6710,6700,1518
20231103,125500,3892812790,6700,6700,6700,6700,455
20231103,125400,3889764290,6710,6710,6710,6700,735
20231103,125300,3884838270,6710,6700,6710,6700,246
20231103,125200,3883188250,6700,6700,6710,6700,468
20231103,125100,3880052640,6700,6710,6710,6670,3154
20231103,125000,3858941480,6700,6700,6710,6700,422
20231103,124900,3856114010,6700,6740,6740,6700,5165
20231103,124800,3821401540,6740,6750,6750,6740,1428
20231103,124700,3811765530,6740,6750,6750,6740,708
20231103,124600,3806993560,6750,6750,6760,6740,206
20231103,124500,3805602810,6750,6760,6760,6750,133
20231103,124400,3804704960,6750,6760,6760,6740,157
20231103,124300,3803645900,6760,6740,6760,6740,661
20231103,124200,3799189470,6740,6770,6770,6740,1448
20231103,124100,3789417820,6760,6760,6760,6760,153
20231103,124000,3788383540,6770,6750,6780,6750,3175
20231103,123900,3766918070,6740,6750,6760,6740,839
20231103,123800,3761262390,6750,6750,6760,6750,334
20231103,123700,3759007790,6760,6770,6770,6750,3015
20231103,123600,3738636600,6770,6750,6770,6750,952
20231103,123500,3732209220,6750,6780,6790,6750,4725
20231103,123400,3700274540,6780,6770,6780,6770,115
20231103,123300,3699495880,6770,6760,6770,6750,1077
20231103,123200,3692211610,6770,6800,6800,6760,5497
20231103,123100,3654953570,6810,6820,6820,6790,2219
20231103,123000,3639857460,6820,6830,6840,6810,1568
20231103,122900,3629158830,6840,6850,6890,6800,9834
20231103,122800,3561923730,6850,6860,6880,6840,9489
20231103,122700,3496853440,6870,6920,6920,6840,18739
20231103,122600,3368368080,6910,6830,6910,6820,18180
20231103,122500,3243602080,6840,6840,6850,6830,3304
20231103,122400,3221000490,6830,6790,6830,6790,12440
20231103,122300,3136260130,6790,6800,6800,6790,365
20231103,122200,3133778290,6800,6790,6800,6790,7472
20231103,122100,3083037770,6780,6780,6780,6780,50
20231103,122000,3082698770,6790,6780,6790,6780,2208
20231103,121900,3067727070,6780,6770,6780,6770,14
20231103,121800,3067632240,6770,6780,6780,6770,440
20231103,121700,3064649140,6780,6780,6780,6780,1049
20231103,121600,3057536920,6780,6780,6780,6780,200
20231103,121500,3056180920,6770,6780,6790,6770,1873
20231103,121400,3043499660,6790,6790,6790,6790,10
20231103,121300,3043431760,6790,6790,6790,6790,9
20231103,121200,3043370650,6790,6780,6790,6780,267
20231103,121100,3041559380,6780,6790,6790,6780,932
20231103,121000,3035234100,6790,6790,6790,6790,19
20231103,120900,3035105090,6790,6800,6800,6790,1716
20231103,120800,3023441270,6790,6800,6800,6780,139
20231103,120700,3022498170,6800,6810,6810,6800,1622
20231103,120600,3011468440,6810,6800,6810,6800,1975
20231103,120500,2998023020,6810,6810,6810,6800,237
20231103,120400,2996409150,6800,6800,6810,6800,815
20231103,120300,2990864160,6800,6780,6800,6780,8191
20231103,120200,2935207090,6780,6790,6790,6780,349
20231103,120100,2932837900,6780,6780,6780,6780,70
20231103,120000,2932363300,6780,6780,6780,6780,407
20231103,115900,2929603840,6780,6780,6780,6780,0
20231103,115800,2929603840,6780,6770,6780,6770,2015
20231103,115700,2915960790,6780,6780,6780,6780,37
20231103,115600,2915709930,6790,6780,6790,6770,988
20231103,115500,2909011890,6780,6790,6790,6780,1490
20231103,115400,2898898340,6790,6790,6790,6790,3707
20231103,115300,2873727810,6790,6770,6790,6770,4485
20231103,115200,2843319740,6770,6770,6780,6770,75
20231103,115100,2842811420,6770,6770,6770,6770,927
20231103,115000,2836535630,6770,6780,6780,6770,742
20231103,114900,2831511340,6770,6780,6780,6770,472
20231103,114800,2828311190,6770,6760,6770,6750,688
20231103,114700,2823656280,6770,6760,6770,6760,598
20231103,114600,2819608310,6760,6770,6770,6760,150
20231103,114500,2818593810,6770,6770,6770,6770,400
20231103,114400,2815885810,6770,6770,6770,6770,46
20231103,114300,2815574390,6770,6760,6770,6760,596
20231103,114200,2811542420,6760,6760,6780,6760,1287
20231103,114100,2802836300,6760,6760,6760,6760,1766
20231103,114000,2790898140,6760,6770,6780,6760,2519
20231103,113900,2773845370,6770,6760,6770,6750,296
20231103,113800,2771844200,6760,6770,6770,6760,1420
20231103,113700,2762244590,6770,6770,6770,6760,3642
20231103,113600,2737588300,6770,6770,6770,6770,18
20231103,113500,2737466440,6780,6780,6780,6780,462
20231103,113400,2734334080,6780,6770,6780,6770,212
20231103,113300,2732898740,6760,6760,6770,6760,521
20231103,113200,2729376650,6760,6760,6770,6760,1345
20231103,113100,2720274660,6760,6750,6760,6750,89
20231103,113000,2719673890,6760,6760,6760,6760,2
20231103,112900,2719660370,6750,6750,6750,6750,70
20231103,112800,2719187870,6750,6750,6760,6740,123
20231103,112700,2718358600,6750,6760,6760,6750,11
20231103,112600,2718284330,6760,6770,6770,6720,4114
20231103,112500,2690569750,6770,6760,6770,6760,1108
20231103,112400,2683079640,6770,6760,6780,6760,369
20231103,112300,2680579470,6780,6780,6780,6770,854
20231103,112200,2674796170,6780,6770,6780,6770,641
20231103,112100,2670451790,6770,6770,6770,6770,194
20231103,112000,2669138410,6760,6780,6790,6760,2206
20231103,111900,2654203170,6790,6770,6790,6760,7271
20231103,111800,2604985720,6770,6760,6770,6750,821
20231103,111700,2599439260,6760,6750,6760,6750,2086
20231103,111600,2585347560,6750,6760,6760,6750,1791
20231103,111500,2573242200,6750,6750,6750,6750,1000
20231103,111400,2566492200,6750,6740,6750,6740,1395
20231103,111300,2557076990,6730,6730,6730,6710,2236
20231103,111200,2542050820,6750,6750,6750,6730,408
20231103,111100,2539301890,6740,6740,6740,6740,318
20231103,111000,2537158570,6740,6750,6760,6730,6191
20231103,110900,2495478730,6750,6770,6770,6750,359
20231103,110800,2493055420,6760,6760,6770,6760,255
20231103,110700,2491330890,6760,6770,6770,6760,501
20231103,110600,2487942320,6770,6760,6780,6760,3669
20231103,110500,2463105300,6760,6740,6760,6740,166
20231103,110400,2461984830,6750,6760,6760,6740,38
20231103,110300,2461728310,6750,6750,6750,6740,1229
20231103,110200,2453444050,6750,6760,6760,6750,4965
20231103,110100,2419930200,6760,6760,6770,6760,2495
20231103,110000,2403060780,6760,6750,6760,6740,1988
20231103,105900,2389638370,6740,6740,6740,6740,2272
20231103,105800,2374325090,6740,6730,6750,6730,2204
20231103,105700,2359482600,6730,6720,6730,6720,97
20231103,105600,2358830040,6730,6720,6730,6720,930
20231103,105500,2352576980,6720,6700,6720,6690,3079
20231103,105400,2331921150,6700,6710,6710,6700,156
20231103,105300,2330874880,6710,6710,6710,6710,13
20231103,105200,2330787650,6710,6710,6710,6700,768
20231103,105100,2325635760,6710,6720,6720,6710,563
20231103,105000,2321854900,6720,6710,6730,6710,1345
20231103,104900,2312816400,6720,6720,6720,6710,850
20231103,104800,2307106100,6730,6740,6750,6730,802
20231103,104700,2301706620,6720,6720,6740,6720,377
20231103,104600,2299169270,6730,6750,6750,6720,1208
20231103,104500,2291039570,6750,6710,6760,6710,7855
20231103,104400,2238109970,6710,6700,6710,6700,535
20231103,104300,2234523970,6700,6710,6720,6700,563
20231103,104200,2230748730,6710,6720,6720,6710,60
20231103,104100,2230345730,6710,6690,6710,6690,1973
20231103,104000,2217126940,6670,6670,6670,6670,4
20231103,103900,2217100260,6660,6680,6690,6660,1668
20231103,103800,2205959610,6680,6680,6700,6650,3209
20231103,103700,2184546000,6680,6680,6680,6680,1160
20231103,103600,2176797200,6680,6690,6700,6680,1921
20231103,103500,2163964500,6700,6700,6700,6680,2124
20231103,103400,2149743910,6700,6680,6700,6680,614
20231103,103300,2145641530,6680,6660,6680,6660,1148
20231103,103200,2137976800,6660,6660,6660,6640,1161
20231103,103100,2130256350,6650,6670,6670,6650,870
20231103,103000,2124467640,6650,6650,6670,6650,557
20231103,102900,2120763560,6650,6670,6670,6650,100
20231103,102800,2120097630,6650,6660,6670,6650,4424
20231103,102700,2090668380,6670,6670,6680,6670,999
20231103,102600,2084005040,6670,6670,6680,6660,1899
20231103,102500,2071341500,6670,6660,6670,6660,1373
20231103,102400,2062187170,6660,6670,6670,6660,1369
20231103,102300,2053058180,6670,6690,6690,6650,1579
20231103,102200,2042537060,6700,6700,6700,6680,555
20231103,102100,2038820580,6700,6700,6710,6700,1310
20231103,102000,2030040630,6700,6700,6720,6690,3316
20231103,101900,2007814290,6680,6680,6690,6680,1199
20231103,101800,1999795570,6670,6670,6670,6670,1382
20231103,101700,1990577630,6670,6680,6690,6660,1656
20231103,101600,1979524110,6670,6670,6690,6670,961
20231103,101500,1973102920,6670,6670,6680,6670,592
20231103,101400,1969153040,6680,6680,6680,6670,2172
20231103,101300,1954656470,6680,6680,6690,6670,1807
20231103,101200,1942593410,6680,6660,6700,6660,5551
20231103,101100,1905472150,6650,6670,6670,6650,2657
20231103,101000,1887778830,6670,6650,6680,6650,2548
20231103,100900,1870807390,6630,6640,6640,6630,229
20231103,100800,1869289110,6640,6650,6660,6640,1071
20231103,100700,1862168240,6650,6650,6650,6640,1386
20231103,100600,1852951840,6640,6650,6650,6620,1171
20231103,100500,1845183950,6650,6640,6650,6630,3079
20231103,100400,1824730020,6640,6630,6640,6620,4184
20231103,100300,1796995010,6620,6620,6620,6620,2231
20231103,100200,1782225790,6610,6590,6620,6590,2213
20231103,100100,1767620000,6580,6570,6580,6570,1094
20231103,100000,1760423920,6570,6580,6580,6570,1594
20231103,095900,1749949730,6580,6590,6600,6580,2146
20231103,095800,1735816080,6600,6600,6600,6590,481
20231103,095700,1732642790,6610,6620,6620,6600,2110
20231103,095600,1718714820,6620,6570,6620,6570,3334
20231103,095500,1696733240,6580,6580,6580,6580,254
20231103,095400,1695061920,6570,6560,6580,6560,1908
20231103,095300,1682530050,6560,6580,6580,6560,2840
20231103,095200,1663888780,6570,6550,6570,6550,2281
20231103,095100,1648942240,6550,6550,6560,6540,5050
20231103,095000,1615872440,6550,6560,6560,6550,1234
20231103,094900,1607785120,6560,6560,6560,6540,1478
20231103,094800,1598108420,6540,6560,6570,6540,5675
20231103,094700,1560913320,6560,6550,6570,6550,3905
20231103,094600,1535297480,6550,6560,6560,6550,4515
20231103,094500,1505721770,6550,6570,6580,6550,3881
20231103,094400,1480264890,6570,6590,6590,6560,2906
20231103,094300,1461180090,6590,6570,6590,6560,3983
20231103,094200,1435033400,6570,6580,6580,6570,1043
20231103,094100,1428179570,6570,6580,6590,6560,7189
20231103,094000,1380932780,6590,6590,6590,6580,1334
20231103,093900,1372141790,6580,6590,6600,6580,787
20231103,093800,1366957370,6590,6590,6600,6580,1250
20231103,093700,1358726750,6610,6630,6630,6570,11194
20231103,093600,1284940870,6630,6630,6630,6610,2046
20231103,093500,1271393360,6640,6640,6640,6620,874
20231103,093400,1265597380,6640,6610,6650,6600,3029
20231103,093300,1245559330,6610,6600,6610,6580,5158
20231103,093200,1211558000,6590,6610,6620,6580,6345
20231103,093100,1169711880,6600,6620,6620,6600,6423
20231103,093000,1127277210,6600,6640,6640,6600,10405
20231103,092900,1058477590,6650,6650,6660,6630,1711
20231103,092800,1047115980,6660,6650,6660,6640,6195
20231103,092700,1005939300,6650,6670,6670,6650,1133
20231103,092600,998395480,6660,6650,6670,6650,1756
20231103,092500,986699200,6650,6690,6690,6650,2949
20231103,092400,967032930,6690,6720,6770,6690,1108
20231103,092300,959596670,6710,6670,6710,6660,7328
20231103,092200,910633720,6660,6660,6670,6650,1250
20231103,092100,902309520,6660,6650,6660,6650,737
20231103,092000,897405670,6640,6650,6650,6640,883
20231103,091900,891534570,6650,6650,6660,6640,2790
20231103,091800,872984980,6660,6660,6670,6650,1370
20231103,091700,863856810,6660,6650,6670,6630,4608
20231103,091600,833195560,6660,6670,6680,6650,3571
20231103,091500,809420220,6670,6660,6670,6660,2369
20231103,091400,793621290,6670,6680,6680,6670,4261
20231103,091300,765173490,6680,6670,6680,6640,4097
20231103,091200,737910090,6650,6680,6680,6650,1897
20231103,091100,725260730,6680,6660,6690,6660,5254
20231103,091000,690179580,6640,6640,6680,6610,10690
20231103,090900,619142790,6640,6690,6690,6630,10976
20231103,090800,546060210,6690,6680,6700,6630,7022
20231103,090700,499267820,6650,6690,6690,6640,12566
20231103,090600,415542710,6670,6690,6710,6670,2867
20231103,090500,396345640,6670,6680,6680,6640,9329
20231103,090400,334242280,6660,6700,6700,6650,11251
20231103,090300,259225500,6700,6770,6770,6700,8940
20231103,090200,199145820,6770,6770,6770,6760,5278
20231103,090100,163445010,6770,6800,6800,6760,10764
20231103,090000,90476630,6800,6790,6810,6780,12427