stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192700,23735132670,6840,6840,6840,6840,53090
20231113,192600,23735132670,6840,6840,6840,6840,0
20231113,192500,23735132670,6840,6840,6840,6840,0
20231113,192400,23735132670,6840,6840,6840,6840,0
20231113,192300,23735132670,6840,6840,6840,6840,0
20231113,192200,23735132670,6840,6840,6840,6840,0
20231113,192100,23735132670,6840,6840,6840,6840,0
20231113,192000,23735132670,6840,6840,6840,6840,0
20231113,191900,23735132670,6840,6840,6840,6840,0
20231113,191800,23735132670,6840,6840,6840,6840,0
20231113,191700,23735132670,6840,6840,6840,6840,0
20231113,191600,23735132670,6840,6840,6840,6840,0
20231113,191500,23735132670,6840,6840,6840,6840,0
20231113,191400,23735132670,6840,6840,6840,6840,0
20231113,191300,23735132670,6840,6840,6840,6840,0
20231113,191200,23735132670,6840,6840,6840,6840,0
20231113,191100,23735132670,6840,6840,6840,6840,0
20231113,191000,23735132670,6840,6840,6840,6840,0
20231113,190900,23735132670,6840,6840,6840,6840,0
20231113,190800,23735132670,6840,6840,6840,6840,0
20231113,190700,23735132670,6840,6840,6840,6840,0
20231113,190600,23735132670,6840,6840,6840,6840,0
20231113,190500,23735132670,6840,6840,6840,6840,0
20231113,190400,23735132670,6840,6840,6840,6840,0
20231113,190300,23735132670,6840,6840,6840,6840,0
20231113,190200,23735132670,6840,6840,6840,6840,0
20231113,190100,23735132670,6840,6840,6840,6840,0
20231113,190000,23735132670,6840,6840,6840,6840,0
20231113,185900,23735132670,6840,6840,6840,6840,0
20231113,185800,23735132670,6840,6840,6840,6840,0
20231113,185700,23735132670,6840,6840,6840,6840,53090
20231113,185600,23735132670,6840,6840,6840,6840,0
20231113,185500,23735132670,6840,6840,6840,6840,0
20231113,185400,23735132670,6840,6840,6840,6840,0
20231113,185300,23735132670,6840,6840,6840,6840,0
20231113,185200,23735132670,6840,6840,6840,6840,0
20231113,185100,23735132670,6840,6840,6840,6840,0
20231113,185000,23735132670,6840,6840,6840,6840,0
20231113,184900,23735132670,6840,6840,6840,6840,0
20231113,184800,23735132670,6840,6840,6840,6840,0
20231113,184700,23735132670,6840,6840,6840,6840,0
20231113,184600,23735132670,6840,6840,6840,6840,0
20231113,184500,23735132670,6840,6840,6840,6840,0
20231113,184400,23735132670,6840,6840,6840,6840,0
20231113,184300,23735132670,6840,6840,6840,6840,0
20231113,184200,23735132670,6840,6840,6840,6840,0
20231113,184100,23735132670,6840,6840,6840,6840,0
20231113,184000,23735132670,6840,6840,6840,6840,0
20231113,183900,23735132670,6840,6840,6840,6840,0
20231113,183800,23735132670,6840,6840,6840,6840,0
20231113,183700,23735132670,6840,6840,6840,6840,0
20231113,183600,23735132670,6840,6840,6840,6840,0
20231113,183500,23735132670,6840,6840,6840,6840,0
20231113,183400,23735132670,6840,6840,6840,6840,0
20231113,183300,23735132670,6840,6840,6840,6840,0
20231113,183200,23735132670,6840,6840,6840,6840,0
20231113,183100,23735132670,6840,6840,6840,6840,0
20231113,183000,23735132670,6840,6840,6840,6840,0
20231113,182900,23735132670,6840,6840,6840,6840,0
20231113,182800,23735132670,6840,6840,6840,6840,0
20231113,182700,23735132670,6840,6840,6840,6840,53090
20231113,182600,23735132670,6840,6840,6840,6840,0
20231113,182500,23735132670,6840,6840,6840,6840,0
20231113,182400,23735132670,6840,6840,6840,6840,0
20231113,182300,23735132670,6840,6840,6840,6840,0
20231113,182200,23735132670,6840,6840,6840,6840,0
20231113,182100,23735132670,6840,6840,6840,6840,0
20231113,182000,23735132670,6840,6840,6840,6840,0
20231113,181900,23735132670,6840,6840,6840,6840,0
20231113,181800,23735132670,6840,6840,6840,6840,0
20231113,181700,23735132670,6840,6840,6840,6840,0
20231113,181600,23735132670,6840,6840,6840,6840,0
20231113,181500,23735132670,6840,6840,6840,6840,0
20231113,181400,23735132670,6840,6840,6840,6840,0
20231113,181300,23735132670,6840,6840,6840,6840,0
20231113,181200,23735132670,6840,6840,6840,6840,0
20231113,181100,23735132670,6840,6840,6840,6840,0
20231113,181000,23735132670,6840,6840,6840,6840,0
20231113,180900,23735132670,6840,6840,6840,6840,0
20231113,180800,23735132670,6840,6840,6840,6840,0
20231113,180700,23735132670,6840,6840,6840,6840,0
20231113,180600,23735132670,6840,6840,6840,6840,0
20231113,180500,23735132670,6840,6840,6840,6840,0
20231113,180400,23735132670,6840,6840,6840,6840,0
20231113,180300,23735132670,6840,6840,6840,6840,0
20231113,180200,23735132670,6840,6840,6840,6840,0
20231113,180100,23735132670,6840,6840,6840,6840,0
20231113,180000,23735132670,6840,6840,6840,6840,0
20231113,175900,23735132670,6840,6840,6840,6840,0
20231113,175800,23735132670,6840,6840,6840,6840,0
20231113,175700,23735132670,6840,6840,6840,6840,53090
20231113,175600,23735132670,6840,6840,6840,6840,0
20231113,175500,23735132670,6840,6840,6840,6840,0
20231113,175400,23735132670,6840,6840,6840,6840,0
20231113,175300,23735132670,6840,6840,6840,6840,0
20231113,175200,23735132670,6840,6840,6840,6840,0
20231113,175100,23735132670,6840,6840,6840,6840,0
20231113,175000,23735132670,6840,6840,6840,6840,0
20231113,174900,23735132670,6840,6840,6840,6840,0
20231113,174800,23735132670,6840,6840,6840,6840,0
20231113,174700,23735132670,6840,6840,6840,6840,0
20231113,174600,23735132670,6840,6840,6840,6840,0
20231113,174500,23735132670,6840,6840,6840,6840,0
20231113,174400,23735132670,6840,6840,6840,6840,0
20231113,174300,23735132670,6840,6840,6840,6840,0
20231113,174200,23735132670,6840,6840,6840,6840,0
20231113,174100,23735132670,6840,6840,6840,6840,0
20231113,174000,23735132670,6840,6840,6840,6840,0
20231113,173900,23735132670,6840,6840,6840,6840,0
20231113,173800,23735132670,6840,6840,6840,6840,0
20231113,173700,23735132670,6840,6840,6840,6840,0
20231113,173600,23735132670,6840,6840,6840,6840,0
20231113,173500,23735132670,6840,6840,6840,6840,0
20231113,173400,23735132670,6840,6840,6840,6840,0
20231113,173300,23735132670,6840,6840,6840,6840,0
20231113,173200,23735132670,6840,6840,6840,6840,0
20231113,173100,23735132670,6840,6840,6840,6840,0
20231113,173000,23735132670,6840,6840,6840,6840,0
20231113,172900,23735132670,6840,6840,6840,6840,0
20231113,172800,23735132670,6840,6840,6840,6840,0
20231113,172700,23735132670,6840,6840,6840,6840,53090
20231113,172600,23735132670,6840,6840,6840,6840,0
20231113,172500,23735132670,6840,6840,6840,6840,0
20231113,172400,23735132670,6840,6840,6840,6840,0
20231113,172300,23735132670,6840,6840,6840,6840,0
20231113,172200,23735132670,6840,6840,6840,6840,0
20231113,172100,23735132670,6840,6840,6840,6840,0
20231113,172000,23735132670,6840,6840,6840,6840,0
20231113,171900,23735132670,6840,6840,6840,6840,0
20231113,171800,23735132670,6840,6840,6840,6840,0
20231113,171700,23735132670,6840,6840,6840,6840,0
20231113,171600,23735132670,6840,6840,6840,6840,0
20231113,171500,23735132670,6840,6840,6840,6840,0
20231113,171400,23735132670,6840,6840,6840,6840,0
20231113,171300,23735132670,6840,6840,6840,6840,0
20231113,171200,23735132670,6840,6840,6840,6840,0
20231113,171100,23735132670,6840,6840,6840,6840,0
20231113,171000,23735132670,6840,6840,6840,6840,0
20231113,170900,23735132670,6840,6840,6840,6840,0
20231113,170800,23735132670,6840,6840,6840,6840,0
20231113,170700,23735132670,6840,6840,6840,6840,0
20231113,170600,23735132670,6840,6840,6840,6840,0
20231113,170500,23735132670,6840,6840,6840,6840,0
20231113,170400,23735132670,6840,6840,6840,6840,0
20231113,170300,23735132670,6840,6840,6840,6840,0
20231113,170200,23735132670,6840,6840,6840,6840,0
20231113,170100,23735132670,6840,6840,6840,6840,0
20231113,170000,23735132670,6840,6840,6840,6840,0
20231113,165900,23735132670,6840,6840,6840,6840,0
20231113,165800,23735132670,6840,6840,6840,6840,0
20231113,165700,23735132670,6840,6840,6840,6840,53090
20231113,165600,23735132670,6840,6840,6840,6840,0
20231113,165500,23735132670,6840,6840,6840,6840,0
20231113,165400,23735132670,6840,6840,6840,6840,0
20231113,165300,23735132670,6840,6840,6840,6840,0
20231113,165200,23735132670,6840,6840,6840,6840,0
20231113,165100,23735132670,6840,6840,6840,6840,0
20231113,165000,23735132670,6840,6840,6840,6840,0
20231113,164900,23735132670,6840,6840,6840,6840,0
20231113,164800,23735132670,6840,6840,6840,6840,0
20231113,164700,23735132670,6840,6840,6840,6840,0
20231113,164600,23735132670,6840,6840,6840,6840,0
20231113,164500,23735132670,6840,6840,6840,6840,0
20231113,164400,23735132670,6840,6840,6840,6840,0
20231113,164300,23735132670,6840,6840,6840,6840,0
20231113,164200,23735132670,6840,6840,6840,6840,0
20231113,164100,23735132670,6840,6840,6840,6840,0
20231113,164000,23735132670,6840,6840,6840,6840,0
20231113,163900,23735132670,6840,6840,6840,6840,0
20231113,163800,23735132670,6840,6840,6840,6840,0
20231113,163700,23735132670,6840,6840,6840,6840,0
20231113,163600,23735132670,6840,6840,6840,6840,0
20231113,163500,23735132670,6840,6840,6840,6840,0
20231113,163400,23735132670,6840,6840,6840,6840,0
20231113,163300,23735132670,6840,6840,6840,6840,0
20231113,163200,23735132670,6840,6840,6840,6840,0
20231113,163100,23735132670,6840,6840,6840,6840,0
20231113,163000,23735132670,6840,6840,6840,6840,0
20231113,162900,23735132670,6840,6840,6840,6840,0
20231113,162800,23735132670,6840,6840,6840,6840,0
20231113,162700,23735132670,6840,6840,6840,6840,53090
20231113,162600,23735132670,6840,6840,6840,6840,0
20231113,162500,23735132670,6840,6840,6840,6840,0
20231113,162400,23735132670,6840,6840,6840,6840,0
20231113,162300,23735132670,6840,6840,6840,6840,0
20231113,162200,23735132670,6840,6840,6840,6840,0
20231113,162100,23735132670,6840,6840,6840,6840,0
20231113,162000,23735132670,6840,6840,6840,6840,0
20231113,161900,23735132670,6840,6840,6840,6840,0
20231113,161800,23735132670,6840,6840,6840,6840,0
20231113,161700,23735132670,6840,6840,6840,6840,0
20231113,161600,23735132670,6840,6840,6840,6840,0
20231113,161500,23735132670,6840,6840,6840,6840,0
20231113,161400,23735132670,6840,6840,6840,6840,0
20231113,161300,23735132670,6840,6840,6840,6840,0
20231113,161200,23735132670,6840,6840,6840,6840,0
20231113,161100,23735132670,6840,6840,6840,6840,0
20231113,161000,23735132670,6840,6840,6840,6840,0
20231113,160900,23735132670,6840,6840,6840,6840,0
20231113,160800,23735132670,6840,6840,6840,6840,0
20231113,160700,23735132670,6840,6840,6840,6840,0
20231113,160600,23735132670,6840,6840,6840,6840,0
20231113,160500,23735132670,6840,6840,6840,6840,0
20231113,160400,23735132670,6840,6840,6840,6840,0
20231113,160300,23735132670,6840,6840,6840,6840,0
20231113,160200,23735132670,6840,6840,6840,6840,0
20231113,160100,23735132670,6840,6840,6840,6840,0
20231113,160000,23735132670,6840,6840,6840,6840,0
20231113,155900,23735132670,6840,6840,6840,6840,0
20231113,155800,23735132670,6840,6840,6840,6840,0
20231113,155700,23735132670,6840,6840,6840,6840,53090
20231113,155600,23735132670,6840,6840,6840,6840,0
20231113,155500,23735132670,6840,6840,6840,6840,0
20231113,155400,23735132670,6840,6840,6840,6840,0
20231113,155300,23735132670,6840,6840,6840,6840,0
20231113,155200,23735132670,6840,6840,6840,6840,0
20231113,155100,23735132670,6840,6840,6840,6840,0
20231113,155000,23735132670,6840,6840,6840,6840,0
20231113,154900,23735132670,6840,6840,6840,6840,0
20231113,154800,23735132670,6840,6840,6840,6840,0
20231113,154700,23735132670,6840,6840,6840,6840,0
20231113,154600,23735132670,6840,6840,6840,6840,0
20231113,154500,23735132670,6840,6840,6840,6840,0
20231113,154400,23735132670,6840,6840,6840,6840,0
20231113,154300,23735132670,6840,6840,6840,6840,0
20231113,154200,23735132670,6840,6840,6840,6840,0
20231113,154100,23735132670,6840,6840,6840,6840,0
20231113,154000,23735132670,6840,6840,6840,6840,0
20231113,153900,23735132670,6840,6840,6840,6840,0
20231113,153800,23735132670,6840,6840,6840,6840,0
20231113,153700,23735132670,6840,6840,6840,6840,0
20231113,153600,23735132670,6840,6840,6840,6840,0
20231113,153500,23735132670,6840,6840,6840,6840,0
20231113,153400,23735132670,6840,6840,6840,6840,0
20231113,153300,23735132670,6840,6840,6840,6840,0
20231113,153200,23735132670,6840,6840,6840,6840,0
20231113,153100,23735132670,6840,6840,6840,6840,0
20231113,153000,23735132670,6840,6840,6840,6840,53090
20231113,152900,23371997070,6850,6850,6850,6850,0
20231113,152800,23371997070,6850,6850,6850,6850,0
20231113,152700,23371997070,6850,6850,6850,6850,0
20231113,152600,23371997070,6850,6850,6850,6850,0
20231113,152500,23371997070,6850,6850,6850,6850,0
20231113,152400,23371997070,6850,6850,6850,6850,0
20231113,152300,23371997070,6850,6850,6850,6850,0
20231113,152200,23371997070,6850,6850,6850,6850,0
20231113,152100,23371997070,6850,6850,6850,6850,0
20231113,152000,23371997070,6850,6850,6850,6850,0
20231113,151900,23371997070,6850,6770,6850,6710,38151
20231113,151800,23114201170,6770,6790,6810,6770,19830
20231113,151700,22979671690,6810,6890,6910,6800,25555
20231113,151600,22804538040,6900,6790,6940,6760,57538
20231113,151500,22410274700,6770,6800,6820,6770,18896
20231113,151400,22282014330,6810,6730,6840,6720,31013
20231113,151300,22071774970,6720,6800,6800,6690,24753
20231113,151200,21905249310,6790,6860,6870,6770,20124
20231113,151100,21768184120,6860,6770,6980,6760,40455
20231113,151000,21490070590,6780,6780,6840,6760,35450
20231113,150900,21249196710,6780,6800,6820,6630,63268
20231113,150800,20822695180,6800,6910,6920,6800,50264
20231113,150700,20478432440,6910,6880,7010,6870,48574
20231113,150600,20141651020,6900,6970,7020,6800,49551
20231113,150500,19800504380,6980,7120,7130,6950,80079
20231113,150400,19238602200,7130,6960,7160,6920,107476
20231113,150300,18480997580,6930,6750,6980,6740,67309
20231113,150200,18018663060,6750,7020,7050,6660,130898
20231113,150100,17123091540,7010,7060,7120,6950,78026
20231113,150000,16573730470,7070,6900,7140,6900,120006
20231113,145900,15733225250,6860,6860,6860,6860,0
20231113,145800,15733225250,6860,7060,7080,6860,40272
20231113,145700,15453489980,7060,7430,7560,7050,181284
20231113,145600,14124284170,7420,7510,7630,7250,288415
20231113,145500,11973556040,7510,7620,7620,7490,82147
20231113,145400,11350171550,7630,7630,7630,7630,0
20231113,145300,11350171550,7630,7190,7640,7190,217636
20231113,145200,9728564140,7200,7270,7360,7080,185009
20231113,145100,8393426070,7250,7030,7310,6950,166690
20231113,145000,7206891860,7050,6950,7200,6950,283738
20231113,144900,5208361860,6930,6930,6930,6930,0
20231113,144800,5208361860,6930,6790,6940,6770,63018
20231113,144700,4776859350,6790,6730,6800,6660,97757
20231113,144600,4117785460,6700,6600,6800,6590,133755
20231113,144500,3220264930,6590,6540,6620,6520,56843
20231113,144400,2846565300,6540,6390,6660,6380,80367
20231113,144300,2320182960,6390,6230,6430,6220,44031
20231113,144200,2040141410,6210,6200,6220,6200,1352
20231113,144100,2031750330,6200,6200,6200,6200,1
20231113,144000,2031744130,6190,6200,6200,6190,254
20231113,143900,2030171760,6200,6200,6220,6200,1167
20231113,143800,2022934060,6200,6200,6200,6200,1786
20231113,143700,2011860860,6200,6220,6220,6200,703
20231113,143600,2007500280,6220,6220,6220,6220,6
20231113,143500,2007462960,6220,6210,6230,6210,526
20231113,143400,2004195180,6210,6250,6250,6210,1734
20231113,143300,1993410270,6250,6230,6250,6220,211
20231113,143200,1992094020,6250,6240,6250,6240,337
20231113,143100,1989989890,6240,6240,6240,6240,250
20231113,143000,1988429890,6240,6230,6240,6230,18
20231113,142900,1988317740,6240,6220,6240,6220,1311
20231113,142800,1980158460,6220,6220,6220,6220,425
20231113,142700,1977514960,6210,6220,6220,6210,24
20231113,142600,1977365910,6210,6220,6220,6210,516
20231113,142500,1974159140,6210,6210,6210,6210,113
20231113,142400,1973457410,6220,6220,6220,6220,222
20231113,142300,1972076570,6220,6220,6220,6220,119
20231113,142200,1971336390,6220,6220,6220,6220,1
20231113,142100,1971330170,6210,6200,6210,6200,121
20231113,142000,1970578770,6210,6210,6210,6210,285
20231113,141900,1968808920,6210,6210,6210,6210,106
20231113,141800,1968150660,6200,6200,6200,6200,1599
20231113,141700,1958236860,6200,6200,6200,6200,0
20231113,141600,1958236860,6200,6200,6200,6190,262
20231113,141500,1956614070,6200,6200,6200,6190,314
20231113,141400,1954668230,6200,6200,6200,6200,1
20231113,141300,1954662030,6200,6190,6200,6190,1623
20231113,141200,1944615330,6200,6200,6200,6200,156
20231113,141100,1943648130,6200,6200,6200,6200,756
20231113,141000,1938960930,6190,6190,6190,6190,150
20231113,140900,1938032430,6190,6190,6190,6190,1
20231113,140800,1938026240,6190,6200,6200,6190,65
20231113,140700,1937623740,6200,6200,6200,6200,1
20231113,140600,1937617540,6180,6180,6180,6180,0
20231113,140500,1937617540,6180,6180,6190,6180,506
20231113,140400,1934487390,6180,6190,6190,6180,2230
20231113,140300,1920699040,6200,6200,6200,6200,2
20231113,140200,1920686640,6200,6210,6210,6200,1166
20231113,140100,1913456010,6210,6210,6210,6210,1
20231113,140000,1913449800,6210,6210,6210,6210,1303
20231113,135900,1905358170,6220,6220,6220,6220,8
20231113,135800,1905308410,6210,6210,6210,6210,2
20231113,135700,1905295990,6230,6220,6230,6220,250
20231113,135600,1903739190,6220,6220,6220,6220,5
20231113,135500,1903708090,6220,6220,6220,6220,10
20231113,135400,1903645890,6220,6220,6220,6220,362
20231113,135300,1901394250,6220,6220,6220,6220,262
20231113,135200,1899764610,6230,6230,6230,6230,104
20231113,135100,1899116690,6240,6240,6240,6240,823
20231113,135000,1893981170,6240,6250,6250,6240,240
20231113,134900,1892482160,6250,6240,6250,6240,110
20231113,134800,1891794670,6240,6220,6240,6220,839
20231113,134700,1886560410,6220,6220,6220,6210,111
20231113,134600,1885870400,6240,6240,6240,6240,156
20231113,134500,1884896960,6220,6230,6230,6220,925
20231113,134400,1879141760,6230,6230,6230,6230,105
20231113,134300,1878487610,6230,6220,6230,6220,168
20231113,134200,1877441350,6230,6220,6230,6220,336
20231113,134100,1875350310,6220,6220,6220,6210,119
20231113,134000,1874611100,6220,6220,6220,6220,259
20231113,133900,1873000120,6210,6210,6210,6210,465
20231113,133800,1870112470,6210,6210,6210,6200,386
20231113,133700,1867717410,6210,6210,6210,6210,551
20231113,133600,1864295700,6210,6210,6210,6210,210
20231113,133500,1862991600,6210,6210,6210,6210,267
20231113,133400,1861333530,6210,6210,6210,6210,12
20231113,133300,1861259010,6200,6200,6200,6200,259
20231113,133200,1859653210,6200,6200,6200,6190,729
20231113,133100,1855134410,6180,6180,6180,6180,0
20231113,133000,1855134410,6180,6180,6180,6180,1519
20231113,132900,1845746990,6180,6180,6180,6170,306
20231113,132800,1843857310,6170,6170,6180,6160,549
20231113,132700,1840465690,6160,6180,6180,6160,2393
20231113,132600,1825697560,6180,6180,6180,6180,146
20231113,132500,1824795280,6180,6180,6180,6180,0
20231113,132400,1824795280,6180,6180,6180,6180,45
20231113,132300,1824517180,6190,6190,6190,6190,112
20231113,132200,1823823900,6200,6180,6200,6180,790
20231113,132100,1818926600,6170,6170,6170,6170,0
20231113,132000,1818926600,6170,6200,6200,6170,1451
20231113,131900,1809960900,6200,6200,6200,6200,50
20231113,131800,1809650900,6200,6200,6200,6200,11
20231113,131700,1809582700,6180,6180,6180,6170,200
20231113,131600,1808347570,6170,6200,6200,6170,4549
20231113,131500,1780231450,6200,6200,6200,6200,215
20231113,131400,1778898450,6200,6200,6200,6200,14
20231113,131300,1778811650,6200,6200,6200,6200,1
20231113,131200,1778805450,6200,6220,6220,6200,54
20231113,131100,1778470630,6200,6210,6220,6190,399
20231113,131000,1775998690,6210,6210,6210,6200,412
20231113,130900,1773440610,6220,6200,6220,6200,69
20231113,130800,1773012790,6200,6200,6200,6190,2677
20231113,130700,1756422900,6200,6200,6200,6200,0
20231113,130600,1756422900,6200,6210,6210,6200,2000
20231113,130500,1744019570,6230,6210,6230,6210,450
20231113,130400,1741225010,6230,6230,6230,6230,717
20231113,130300,1736758100,6210,6240,6240,6210,592
20231113,130200,1733078660,6240,6240,6240,6240,50
20231113,130100,1732766660,6250,6250,6250,6250,0
20231113,130000,1732766660,6250,6250,6250,6250,1
20231113,125900,1732760410,6210,6250,6250,6210,151
20231113,125800,1731822660,6200,6250,6250,6200,2251
20231113,125700,1717818180,6250,6250,6250,6250,4
20231113,125600,1717793180,6230,6230,6230,6230,346
20231113,125500,1715637600,6220,6220,6220,6220,22
20231113,125400,1715500760,6220,6230,6230,6220,405
20231113,125300,1712978610,6230,6230,6230,6230,299
20231113,125200,1711115840,6240,6250,6250,6240,118
20231113,125100,1710379510,6250,6250,6250,6250,47
20231113,125000,1710085760,6250,6260,6260,6250,167
20231113,124900,1709040970,6270,6250,6270,6250,557
20231113,124800,1705550380,6270,6270,6270,6260,260
20231113,124700,1703920690,6260,6260,6270,6240,3727
20231113,124600,1680577090,6260,6250,6270,6240,3290
20231113,124500,1659996280,6270,6240,6270,6240,1467
20231113,124400,1650818950,6240,6230,6240,6230,1061
20231113,124300,1644198430,6230,6210,6240,6210,1192
20231113,124200,1636766650,6210,6210,6210,6210,1
20231113,124100,1636760440,6210,6220,6220,6200,73
20231113,124000,1636307780,6220,6220,6220,6220,266
20231113,123900,1634653260,6220,6220,6220,6220,13
20231113,123800,1634572400,6210,6210,6210,6210,200
20231113,123700,1633330400,6220,6220,6240,6210,2052
20231113,123600,1620549670,6210,6200,6210,6200,585
20231113,123500,1616919320,6210,6210,6210,6200,113
20231113,123400,1616217730,6200,6210,6210,6200,402
20231113,123300,1613725310,6210,6210,6210,6200,401
20231113,123200,1611237100,6210,6200,6210,6200,2
20231113,123100,1611224690,6210,6210,6210,6210,2
20231113,123000,1611212270,6210,6210,6210,6210,5
20231113,122900,1611181220,6210,6230,6230,6210,34
20231113,122800,1610970050,6210,6220,6230,6210,290
20231113,122700,1609167630,6220,6200,6220,6200,1105
20231113,122600,1602303320,6200,6190,6200,6190,1396
20231113,122500,1593658230,6180,6180,6180,6180,813
20231113,122400,1588633890,6180,6180,6180,6180,151
20231113,122300,1587700710,6170,6180,6180,6170,32
20231113,122200,1587502960,6180,6170,6180,6160,172
20231113,122100,1586440680,6170,6160,6170,6160,965
20231113,122000,1580491460,6160,6170,6170,6160,29
20231113,121900,1580312540,6170,6170,6170,6170,676
20231113,121800,1576141620,6170,6170,6170,6160,295
20231113,121700,1574321730,6170,6170,6170,6170,261
20231113,121600,1572711360,6160,6170,6170,6160,109
20231113,121500,1572039820,6170,6170,6170,6170,55
20231113,121400,1571700470,6160,6160,6170,6160,99
20231113,121300,1571090580,6170,6160,6170,6160,219
20231113,121200,1569739390,6160,6170,6170,6160,3
20231113,121100,1569720890,6160,6160,6160,6160,334
20231113,121000,1567663450,6170,6170,6170,6170,231
20231113,120900,1566238180,6170,6170,6170,6170,999
20231113,120800,1560074350,6170,6170,6170,6170,10
20231113,120700,1560012650,6170,6190,6190,6170,235
20231113,120600,1558562680,6190,6190,6190,6190,0
20231113,120500,1558562680,6190,6180,6190,6170,822
20231113,120400,1553486920,6180,6170,6180,6170,248
20231113,120300,1551955680,6170,6170,6170,6170,360
20231113,120200,1549734480,6180,6180,6180,6180,23
20231113,120100,1549592340,6180,6190,6190,6180,3
20231113,120000,1549573790,6180,6180,6180,6180,1011
20231113,115900,1543325810,6180,6180,6180,6170,558
20231113,115800,1539881720,6170,6170,6170,6170,1415
20231113,115700,1531151170,6180,6180,6180,6180,6
20231113,115600,1531114090,6180,6170,6180,6170,70
20231113,115500,1530682180,6170,6170,6170,6170,101
20231113,115400,1530059010,6180,6170,6180,6170,1139
20231113,115300,1523020090,6180,6190,6190,6180,1136
20231113,115200,1515991670,6180,6180,6180,6180,163
20231113,115100,1514984330,6180,6180,6180,6170,560
20231113,115000,1511523540,6180,6170,6180,6170,1055
20231113,114900,1505003840,6170,6170,6170,6170,31
20231113,114800,1504812570,6170,6170,6170,6170,427
20231113,114700,1502177980,6170,6170,6170,6160,16
20231113,114600,1502079280,6170,6170,6170,6170,695
20231113,114500,1497791130,6170,6180,6180,6170,1983
20231113,114400,1485552980,6170,6180,6180,6170,2
20231113,114300,1485540630,6170,6170,6170,6170,1010
20231113,114200,1479308930,6170,6180,6180,6170,454
20231113,114100,1476507480,6180,6180,6180,6180,2737
20231113,114000,1459592820,6180,6190,6190,6180,178
20231113,113900,1458491100,6190,6200,6200,6190,244
20231113,113800,1456979300,6200,6200,6200,6200,237
20231113,113700,1455509900,6200,6200,6200,6200,100
20231113,113600,1454889900,6190,6190,6190,6190,2166
20231113,113500,1441482360,6190,6190,6190,6190,272
20231113,113400,1439798680,6190,6180,6190,6180,1453
20231113,113300,1430806370,6180,6180,6180,6180,0
20231113,113200,1430806370,6180,6190,6190,6180,471
20231113,113100,1427895580,6190,6180,6190,6180,839
20231113,113000,1422710550,6180,6180,6180,6180,1111
20231113,112900,1415844570,6180,6180,6190,6180,1032
20231113,112800,1409466790,6190,6190,6190,6180,272
20231113,112700,1407785610,6190,6190,6190,6180,1056
20231113,112600,1401248980,6200,6210,6210,6200,107
20231113,112500,1400585330,6200,6210,6210,6200,2334
20231113,112400,1386113970,6200,6220,6220,6200,82
20231113,112300,1385605190,6220,6220,6220,6220,18
20231113,112200,1385493230,6220,6200,6220,6200,467
20231113,112100,1382595850,6200,6210,6220,6200,548
20231113,112000,1379196390,6210,6210,6210,6210,806
20231113,111900,1374191130,6210,6210,6210,6210,85
20231113,111800,1373663280,6210,6210,6210,6210,39
20231113,111700,1373421090,6230,6230,6230,6230,0
20231113,111600,1373421090,6230,6210,6230,6200,1228
20231113,111500,1365784580,6210,6210,6210,6210,310
20231113,111400,1363859480,6200,6220,6220,6200,664
20231113,111300,1359742460,6220,6210,6230,6210,359
20231113,111200,1357512040,6210,6230,6230,6210,17
20231113,111100,1357406420,6220,6210,6220,6210,257
20231113,111000,1355808380,6220,6210,6220,6200,350
20231113,110900,1353634560,6210,6200,6210,6200,102
20231113,110800,1353001150,6210,6200,6210,6190,1327
20231113,110700,1344781940,6200,6200,6200,6200,25
20231113,110600,1344626940,6200,6190,6200,6190,105
20231113,110500,1343976930,6190,6190,6190,6180,655
20231113,110400,1339923780,6190,6190,6190,6180,1905
20231113,110300,1328141830,6200,6200,6200,6190,134
20231113,110200,1327312350,6190,6200,6200,6190,179
20231113,110100,1326202690,6200,6190,6200,6190,161
20231113,110000,1325206090,6200,6200,6200,6190,37
20231113,105900,1324976790,6190,6200,6200,6190,223
20231113,105800,1323594400,6200,6200,6200,6200,13
20231113,105700,1323513800,6200,6200,6200,6200,1248
20231113,105600,1315776200,6210,6210,6210,6200,4302
20231113,105500,1289095790,6210,6210,6210,6210,456
20231113,105400,1286264030,6210,6200,6210,6200,312
20231113,105300,1284327510,6210,6210,6210,6210,3
20231113,105200,1284308880,6220,6200,6220,6190,1473
20231113,105100,1275178280,6200,6190,6200,6190,103
20231113,105000,1274540090,6190,6190,6190,6190,369
20231113,104900,1272255980,6190,6180,6190,6160,1002
20231113,104800,1266075110,6180,6180,6180,6170,52
20231113,104700,1265754220,6180,6170,6180,6160,1591
20231113,104600,1255947430,6170,6170,6180,6160,87
20231113,104500,1255410740,6160,6170,6170,6160,1862
20231113,104400,1243936320,6170,6170,6180,6160,2761
20231113,104300,1226900410,6170,6180,6180,6170,4669
20231113,104200,1198091820,6180,6190,6200,6170,2381
20231113,104100,1183374290,6190,6190,6190,6190,156
20231113,104000,1182408650,6190,6190,6200,6190,26
20231113,103900,1182247700,6220,6220,6230,6190,2895
20231113,103800,1164284790,6230,6230,6230,6210,257
20231113,103700,1162686170,6230,6240,6240,6230,6
20231113,103600,1162648780,6230,6220,6240,6220,2299
20231113,103500,1148328860,6220,6210,6220,6210,234
20231113,103400,1146873890,6210,6210,6220,6210,273
20231113,103300,1145178510,6210,6190,6210,6170,5399
20231113,103200,1111779160,6200,6190,6200,6190,482
20231113,103100,1108791850,6200,6200,6200,6190,606
20231113,103000,1105036750,6200,6170,6200,6170,3150
20231113,102900,1085550850,6180,6180,6180,6170,895
20231113,102800,1080022990,6180,6180,6190,6170,1923
20231113,102700,1068136720,6180,6180,6210,6180,2652
20231113,102600,1051711060,6170,6200,6200,6170,3461
20231113,102500,1030314810,6200,6210,6210,6190,400
20231113,102400,1027838640,6190,6210,6210,6190,7813
20231113,102300,979462210,6190,6230,6230,6170,17972
20231113,102200,868007130,6240,6260,6260,6240,627
20231113,102100,864094310,6240,6260,6260,6240,1439
20231113,102000,855107870,6260,6250,6260,6250,627
20231113,101900,851189050,6250,6270,6270,6250,77
20231113,101800,850706540,6270,6260,6270,6260,136
20231113,101700,849854180,6260,6260,6260,6240,1044
20231113,101600,843330450,6260,6270,6270,6260,663
20231113,101500,839179870,6270,6270,6270,6270,0
20231113,101400,839179870,6270,6270,6270,6270,2264
20231113,101300,824984590,6290,6290,6290,6280,338
20231113,101200,822860680,6290,6300,6300,6290,1766
20231113,101100,811750530,6290,6280,6300,6280,756
20231113,101000,807001090,6280,6270,6280,6260,832
20231113,100900,801782830,6270,6270,6270,6270,200
20231113,100800,800528830,6270,6260,6270,6250,1405
20231113,100700,791734140,6270,6270,6280,6270,755
20231113,100600,787000280,6270,6280,6280,6270,558
20231113,100500,783501100,6280,6280,6280,6280,1041
20231113,100400,776963620,6280,6280,6280,6270,735
20231113,100300,772348320,6280,6280,6280,6270,229
20231113,100200,770912360,6270,6270,6270,6250,1399
20231113,100100,762151550,6260,6260,6260,6260,558
20231113,100000,758658470,6260,6260,6260,6260,547
20231113,095900,755234250,6260,6250,6260,6250,828
20231113,095800,750058970,6260,6260,6260,6260,886
20231113,095700,744512610,6260,6260,6260,6260,0
20231113,095600,744512610,6260,6280,6280,6260,3749
20231113,095500,721043770,6290,6290,6290,6250,3593
20231113,095400,698514830,6280,6250,6280,6250,2623
20231113,095300,682095400,6250,6250,6250,6230,1103
20231113,095200,675215760,6260,6250,6260,6240,1359
20231113,095100,666724360,6250,6250,6260,6240,1692
20231113,095000,656162020,6230,6240,6250,6230,4229
20231113,094900,629762590,6250,6240,6250,6230,3172
20231113,094800,609976550,6240,6240,6240,6230,290
20231113,094700,608167190,6240,6230,6250,6230,346
20231113,094600,606007790,6230,6260,6260,6230,2549
20231113,094500,590082100,6270,6270,6270,6270,101
20231113,094400,589448830,6270,6260,6270,6260,289
20231113,094300,587639100,6270,6270,6270,6270,221
20231113,094200,586253430,6270,6270,6270,6260,231
20231113,094100,584807290,6240,6280,6280,6240,1976
20231113,094000,572448430,6280,6270,6280,6250,772
20231113,093900,567617400,6270,6260,6270,6240,632
20231113,093800,563659770,6260,6240,6260,6240,1254
20231113,093700,555834090,6240,6230,6240,6230,150
20231113,093600,554898940,6230,6240,6240,6230,92
20231113,093500,554325740,6240,6250,6250,6230,683
20231113,093400,550068180,6240,6250,6250,6240,1630
20231113,093300,539895880,6240,6270,6270,6240,2584
20231113,093200,523733650,6270,6270,6280,6260,477
20231113,093100,520745320,6280,6300,6300,6280,1025
20231113,093000,514308300,6300,6270,6300,6270,3029
20231113,092900,495292860,6270,6290,6290,6270,2705
20231113,092800,478319930,6290,6290,6290,6290,232
20231113,092700,476860650,6300,6290,6300,6270,10080
20231113,092600,413514760,6290,6300,6320,6290,1157
20231113,092500,406227190,6300,6330,6330,6300,494
20231113,092400,403112520,6330,6300,6330,6300,585
20231113,092300,399420930,6300,6320,6330,6300,1186
20231113,092200,391937680,6330,6320,6340,6320,677
20231113,092100,387653260,6320,6310,6330,6310,450
20231113,092000,384809020,6310,6300,6310,6280,799
20231113,091900,379779330,6290,6300,6310,6290,1573
20231113,091800,369880100,6290,6330,6330,6270,3348
20231113,091700,348849380,6310,6300,6330,6300,1451
20231113,091600,339694320,6280,6280,6300,6270,2534
20231113,091500,323771080,6290,6270,6290,6250,3532
20231113,091400,301630360,6270,6310,6310,6270,4774
20231113,091300,271589740,6310,6320,6330,6310,2737
20231113,091200,254304860,6330,6330,6340,6320,2688
20231113,091100,237290030,6330,6340,6350,6330,1335
20231113,091000,228832120,6340,6340,6340,6340,248
20231113,090900,227259800,6340,6330,6340,6330,1465
20231113,090800,217983480,6330,6340,6340,6330,4834
20231113,090700,187362370,6340,6400,6400,6330,3394
20231113,090600,165703370,6400,6350,6410,6340,2931
20231113,090500,147015970,6340,6360,6360,6320,2789
20231113,090400,129337470,6360,6320,6360,6310,2942
20231113,090300,110714100,6330,6330,6370,6310,2206
20231113,090200,96761410,6370,6370,6380,6340,2229
20231113,090100,82578090,6360,6330,6360,6310,4157
20231113,090000,56279280,6330,6310,6330,6310,8919