stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,205800,4013964860,5270,5270,5270,5270,5466
20231107,205700,4013964860,5270,5270,5270,5270,0
20231107,205600,4013964860,5270,5270,5270,5270,0
20231107,205500,4013964860,5270,5270,5270,5270,0
20231107,205400,4013964860,5270,5270,5270,5270,0
20231107,205300,4013964860,5270,5270,5270,5270,0
20231107,205200,4013964860,5270,5270,5270,5270,0
20231107,205100,4013964860,5270,5270,5270,5270,0
20231107,205000,4013964860,5270,5270,5270,5270,0
20231107,204900,4013964860,5270,5270,5270,5270,0
20231107,204800,4013964860,5270,5270,5270,5270,0
20231107,204700,4013964860,5270,5270,5270,5270,0
20231107,204600,4013964860,5270,5270,5270,5270,0
20231107,204500,4013964860,5270,5270,5270,5270,0
20231107,204400,4013964860,5270,5270,5270,5270,0
20231107,204300,4013964860,5270,5270,5270,5270,0
20231107,204200,4013964860,5270,5270,5270,5270,0
20231107,204100,4013964860,5270,5270,5270,5270,0
20231107,204000,4013964860,5270,5270,5270,5270,0
20231107,203900,4013964860,5270,5270,5270,5270,0
20231107,203800,4013964860,5270,5270,5270,5270,0
20231107,203700,4013964860,5270,5270,5270,5270,0
20231107,203600,4013964860,5270,5270,5270,5270,0
20231107,203500,4013964860,5270,5270,5270,5270,0
20231107,203400,4013964860,5270,5270,5270,5270,0
20231107,203300,4013964860,5270,5270,5270,5270,0
20231107,203200,4013964860,5270,5270,5270,5270,0
20231107,203100,4013964860,5270,5270,5270,5270,0
20231107,203000,4013964860,5270,5270,5270,5270,0
20231107,202900,4013964860,5270,5270,5270,5270,0
20231107,202800,4013964860,5270,5270,5270,5270,5466
20231107,202700,4013964860,5270,5270,5270,5270,0
20231107,202600,4013964860,5270,5270,5270,5270,0
20231107,202500,4013964860,5270,5270,5270,5270,0
20231107,202400,4013964860,5270,5270,5270,5270,0
20231107,202300,4013964860,5270,5270,5270,5270,0
20231107,202200,4013964860,5270,5270,5270,5270,0
20231107,202100,4013964860,5270,5270,5270,5270,0
20231107,202000,4013964860,5270,5270,5270,5270,0
20231107,201900,4013964860,5270,5270,5270,5270,0
20231107,201800,4013964860,5270,5270,5270,5270,0
20231107,201700,4013964860,5270,5270,5270,5270,0
20231107,201600,4013964860,5270,5270,5270,5270,0
20231107,201500,4013964860,5270,5270,5270,5270,0
20231107,201400,4013964860,5270,5270,5270,5270,0
20231107,201300,4013964860,5270,5270,5270,5270,0
20231107,201200,4013964860,5270,5270,5270,5270,0
20231107,201100,4013964860,5270,5270,5270,5270,0
20231107,201000,4013964860,5270,5270,5270,5270,0
20231107,200900,4013964860,5270,5270,5270,5270,0
20231107,200800,4013964860,5270,5270,5270,5270,0
20231107,200700,4013964860,5270,5270,5270,5270,0
20231107,200600,4013964860,5270,5270,5270,5270,0
20231107,200500,4013964860,5270,5270,5270,5270,0
20231107,200400,4013964860,5270,5270,5270,5270,0
20231107,200300,4013964860,5270,5270,5270,5270,0
20231107,200200,4013964860,5270,5270,5270,5270,0
20231107,200100,4013964860,5270,5270,5270,5270,0
20231107,200000,4013964860,5270,5270,5270,5270,0
20231107,195900,4013964860,5270,5270,5270,5270,0
20231107,195800,4013964860,5270,5270,5270,5270,5466
20231107,195700,4013964860,5270,5270,5270,5270,0
20231107,195600,4013964860,5270,5270,5270,5270,0
20231107,195500,4013964860,5270,5270,5270,5270,0
20231107,195400,4013964860,5270,5270,5270,5270,0
20231107,195300,4013964860,5270,5270,5270,5270,0
20231107,195200,4013964860,5270,5270,5270,5270,0
20231107,195100,4013964860,5270,5270,5270,5270,0
20231107,195000,4013964860,5270,5270,5270,5270,0
20231107,194900,4013964860,5270,5270,5270,5270,0
20231107,194800,4013964860,5270,5270,5270,5270,0
20231107,194700,4013964860,5270,5270,5270,5270,0
20231107,194600,4013964860,5270,5270,5270,5270,0
20231107,194500,4013964860,5270,5270,5270,5270,0
20231107,194400,4013964860,5270,5270,5270,5270,0
20231107,194300,4013964860,5270,5270,5270,5270,0
20231107,194200,4013964860,5270,5270,5270,5270,0
20231107,194100,4013964860,5270,5270,5270,5270,0
20231107,194000,4013964860,5270,5270,5270,5270,0
20231107,193900,4013964860,5270,5270,5270,5270,0
20231107,193800,4013964860,5270,5270,5270,5270,0
20231107,193700,4013964860,5270,5270,5270,5270,0
20231107,193600,4013964860,5270,5270,5270,5270,0
20231107,193500,4013964860,5270,5270,5270,5270,0
20231107,193400,4013964860,5270,5270,5270,5270,0
20231107,193300,4013964860,5270,5270,5270,5270,0
20231107,193200,4013964860,5270,5270,5270,5270,0
20231107,193100,4013964860,5270,5270,5270,5270,0
20231107,193000,4013964860,5270,5270,5270,5270,0
20231107,192900,4013964860,5270,5270,5270,5270,0
20231107,192800,4013964860,5270,5270,5270,5270,5466
20231107,192700,4013964860,5270,5270,5270,5270,0
20231107,192600,4013964860,5270,5270,5270,5270,0
20231107,192500,4013964860,5270,5270,5270,5270,0
20231107,192400,4013964860,5270,5270,5270,5270,0
20231107,192300,4013964860,5270,5270,5270,5270,0
20231107,192200,4013964860,5270,5270,5270,5270,0
20231107,192100,4013964860,5270,5270,5270,5270,0
20231107,192000,4013964860,5270,5270,5270,5270,0
20231107,191900,4013964860,5270,5270,5270,5270,0
20231107,191800,4013964860,5270,5270,5270,5270,0
20231107,191700,4013964860,5270,5270,5270,5270,0
20231107,191600,4013964860,5270,5270,5270,5270,0
20231107,191500,4013964860,5270,5270,5270,5270,0
20231107,191400,4013964860,5270,5270,5270,5270,0
20231107,191300,4013964860,5270,5270,5270,5270,0
20231107,191200,4013964860,5270,5270,5270,5270,0
20231107,191100,4013964860,5270,5270,5270,5270,0
20231107,191000,4013964860,5270,5270,5270,5270,0
20231107,190900,4013964860,5270,5270,5270,5270,0
20231107,190800,4013964860,5270,5270,5270,5270,0
20231107,190700,4013964860,5270,5270,5270,5270,0
20231107,190600,4013964860,5270,5270,5270,5270,0
20231107,190500,4013964860,5270,5270,5270,5270,0
20231107,190400,4013964860,5270,5270,5270,5270,0
20231107,190300,4013964860,5270,5270,5270,5270,0
20231107,190200,4013964860,5270,5270,5270,5270,0
20231107,190100,4013964860,5270,5270,5270,5270,0
20231107,190000,4013964860,5270,5270,5270,5270,0
20231107,185900,4013964860,5270,5270,5270,5270,0
20231107,185800,4013964860,5270,5270,5270,5270,5466
20231107,185700,4013964860,5270,5270,5270,5270,0
20231107,185600,4013964860,5270,5270,5270,5270,0
20231107,185500,4013964860,5270,5270,5270,5270,0
20231107,185400,4013964860,5270,5270,5270,5270,0
20231107,185300,4013964860,5270,5270,5270,5270,0
20231107,185200,4013964860,5270,5270,5270,5270,0
20231107,185100,4013964860,5270,5270,5270,5270,0
20231107,185000,4013964860,5270,5270,5270,5270,0
20231107,184900,4013964860,5270,5270,5270,5270,0
20231107,184800,4013964860,5270,5270,5270,5270,0
20231107,184700,4013964860,5270,5270,5270,5270,0
20231107,184600,4013964860,5270,5270,5270,5270,0
20231107,184500,4013964860,5270,5270,5270,5270,0
20231107,184400,4013964860,5270,5270,5270,5270,0
20231107,184300,4013964860,5270,5270,5270,5270,0
20231107,184200,4013964860,5270,5270,5270,5270,0
20231107,184100,4013964860,5270,5270,5270,5270,0
20231107,184000,4013964860,5270,5270,5270,5270,0
20231107,183900,4013964860,5270,5270,5270,5270,0
20231107,183800,4013964860,5270,5270,5270,5270,0
20231107,183700,4013964860,5270,5270,5270,5270,0
20231107,183600,4013964860,5270,5270,5270,5270,0
20231107,183500,4013964860,5270,5270,5270,5270,0
20231107,183400,4013964860,5270,5270,5270,5270,0
20231107,183300,4013964860,5270,5270,5270,5270,0
20231107,183200,4013964860,5270,5270,5270,5270,0
20231107,183100,4013964860,5270,5270,5270,5270,0
20231107,183000,4013964860,5270,5270,5270,5270,0
20231107,182900,4013964860,5270,5270,5270,5270,0
20231107,182800,4013964860,5270,5270,5270,5270,5466
20231107,182700,4013964860,5270,5270,5270,5270,0
20231107,182600,4013964860,5270,5270,5270,5270,0
20231107,182500,4013964860,5270,5270,5270,5270,0
20231107,182400,4013964860,5270,5270,5270,5270,0
20231107,182300,4013964860,5270,5270,5270,5270,0
20231107,182200,4013964860,5270,5270,5270,5270,0
20231107,182100,4013964860,5270,5270,5270,5270,0
20231107,182000,4013964860,5270,5270,5270,5270,0
20231107,181900,4013964860,5270,5270,5270,5270,0
20231107,181800,4013964860,5270,5270,5270,5270,0
20231107,181700,4013964860,5270,5270,5270,5270,0
20231107,181600,4013964860,5270,5270,5270,5270,0
20231107,181500,4013964860,5270,5270,5270,5270,0
20231107,181400,4013964860,5270,5270,5270,5270,0
20231107,181300,4013964860,5270,5270,5270,5270,0
20231107,181200,4013964860,5270,5270,5270,5270,0
20231107,181100,4013964860,5270,5270,5270,5270,0
20231107,181000,4013964860,5270,5270,5270,5270,0
20231107,180900,4013964860,5270,5270,5270,5270,0
20231107,180800,4013964860,5270,5270,5270,5270,0
20231107,180700,4013964860,5270,5270,5270,5270,0
20231107,180600,4013964860,5270,5270,5270,5270,0
20231107,180500,4013964860,5270,5270,5270,5270,0
20231107,180400,4013964860,5270,5270,5270,5270,0
20231107,180300,4013964860,5270,5270,5270,5270,0
20231107,180200,4013964860,5270,5270,5270,5270,0
20231107,180100,4013964860,5270,5270,5270,5270,0
20231107,180000,4013964860,5270,5270,5270,5270,0
20231107,175900,4013964860,5270,5270,5270,5270,0
20231107,175800,4013964860,5270,5270,5270,5270,5466
20231107,175700,4013964860,5270,5270,5270,5270,0
20231107,175600,4013964860,5270,5270,5270,5270,0
20231107,175500,4013964860,5270,5270,5270,5270,0
20231107,175400,4013964860,5270,5270,5270,5270,0
20231107,175300,4013964860,5270,5270,5270,5270,0
20231107,175200,4013964860,5270,5270,5270,5270,0
20231107,175100,4013964860,5270,5270,5270,5270,0
20231107,175000,4013964860,5270,5270,5270,5270,0
20231107,174900,4013964860,5270,5270,5270,5270,0
20231107,174800,4013964860,5270,5270,5270,5270,0
20231107,174700,4013964860,5270,5270,5270,5270,0
20231107,174600,4013964860,5270,5270,5270,5270,0
20231107,174500,4013964860,5270,5270,5270,5270,0
20231107,174400,4013964860,5270,5270,5270,5270,0
20231107,174300,4013964860,5270,5270,5270,5270,0
20231107,174200,4013964860,5270,5270,5270,5270,0
20231107,174100,4013964860,5270,5270,5270,5270,0
20231107,174000,4013964860,5270,5270,5270,5270,0
20231107,173900,4013964860,5270,5270,5270,5270,0
20231107,173800,4013964860,5270,5270,5270,5270,0
20231107,173700,4013964860,5270,5270,5270,5270,0
20231107,173600,4013964860,5270,5270,5270,5270,0
20231107,173500,4013964860,5270,5270,5270,5270,0
20231107,173400,4013964860,5270,5270,5270,5270,0
20231107,173300,4013964860,5270,5270,5270,5270,0
20231107,173200,4013964860,5270,5270,5270,5270,0
20231107,173100,4013964860,5270,5270,5270,5270,0
20231107,173000,4013964860,5270,5270,5270,5270,0
20231107,172900,4013964860,5270,5270,5270,5270,0
20231107,172800,4013964860,5270,5270,5270,5270,5466
20231107,172700,4013964860,5270,5270,5270,5270,0
20231107,172600,4013964860,5270,5270,5270,5270,0
20231107,172500,4013964860,5270,5270,5270,5270,0
20231107,172400,4013964860,5270,5270,5270,5270,0
20231107,172300,4013964860,5270,5270,5270,5270,0
20231107,172200,4013964860,5270,5270,5270,5270,0
20231107,172100,4013964860,5270,5270,5270,5270,0
20231107,172000,4013964860,5270,5270,5270,5270,0
20231107,171900,4013964860,5270,5270,5270,5270,0
20231107,171800,4013964860,5270,5270,5270,5270,0
20231107,171700,4013964860,5270,5270,5270,5270,0
20231107,171600,4013964860,5270,5270,5270,5270,0
20231107,171500,4013964860,5270,5270,5270,5270,0
20231107,171400,4013964860,5270,5270,5270,5270,0
20231107,171300,4013964860,5270,5270,5270,5270,0
20231107,171200,4013964860,5270,5270,5270,5270,0
20231107,171100,4013964860,5270,5270,5270,5270,0
20231107,171000,4013964860,5270,5270,5270,5270,0
20231107,170900,4013964860,5270,5270,5270,5270,0
20231107,170800,4013964860,5270,5270,5270,5270,0
20231107,170700,4013964860,5270,5270,5270,5270,0
20231107,170600,4013964860,5270,5270,5270,5270,0
20231107,170500,4013964860,5270,5270,5270,5270,0
20231107,170400,4013964860,5270,5270,5270,5270,0
20231107,170300,4013964860,5270,5270,5270,5270,0
20231107,170200,4013964860,5270,5270,5270,5270,0
20231107,170100,4013964860,5270,5270,5270,5270,0
20231107,170000,4013964860,5270,5270,5270,5270,0
20231107,165900,4013964860,5270,5270,5270,5270,0
20231107,165800,4013964860,5270,5270,5270,5270,5466
20231107,165700,4013964860,5270,5270,5270,5270,0
20231107,165600,4013964860,5270,5270,5270,5270,0
20231107,165500,4013964860,5270,5270,5270,5270,0
20231107,165400,4013964860,5270,5270,5270,5270,0
20231107,165300,4013964860,5270,5270,5270,5270,0
20231107,165200,4013964860,5270,5270,5270,5270,0
20231107,165100,4013964860,5270,5270,5270,5270,0
20231107,165000,4013964860,5270,5270,5270,5270,0
20231107,164900,4013964860,5270,5270,5270,5270,0
20231107,164800,4013964860,5270,5270,5270,5270,0
20231107,164700,4013964860,5270,5270,5270,5270,0
20231107,164600,4013964860,5270,5270,5270,5270,0
20231107,164500,4013964860,5270,5270,5270,5270,0
20231107,164400,4013964860,5270,5270,5270,5270,0
20231107,164300,4013964860,5270,5270,5270,5270,0
20231107,164200,4013964860,5270,5270,5270,5270,0
20231107,164100,4013964860,5270,5270,5270,5270,0
20231107,164000,4013964860,5270,5270,5270,5270,0
20231107,163900,4013964860,5270,5270,5270,5270,0
20231107,163800,4013964860,5270,5270,5270,5270,0
20231107,163700,4013964860,5270,5270,5270,5270,0
20231107,163600,4013964860,5270,5270,5270,5270,0
20231107,163500,4013964860,5270,5270,5270,5270,0
20231107,163400,4013964860,5270,5270,5270,5270,0
20231107,163300,4013964860,5270,5270,5270,5270,0
20231107,163200,4013964860,5270,5270,5270,5270,0
20231107,163100,4013964860,5270,5270,5270,5270,0
20231107,163000,4013964860,5270,5270,5270,5270,0
20231107,162900,4013964860,5270,5270,5270,5270,0
20231107,162800,4013964860,5270,5270,5270,5270,5466
20231107,162700,4013964860,5270,5270,5270,5270,0
20231107,162600,4013964860,5270,5270,5270,5270,0
20231107,162500,4013964860,5270,5270,5270,5270,0
20231107,162400,4013964860,5270,5270,5270,5270,0
20231107,162300,4013964860,5270,5270,5270,5270,0
20231107,162200,4013964860,5270,5270,5270,5270,0
20231107,162100,4013964860,5270,5270,5270,5270,0
20231107,162000,4013964860,5270,5270,5270,5270,0
20231107,161900,4013964860,5270,5270,5270,5270,0
20231107,161800,4013964860,5270,5270,5270,5270,0
20231107,161700,4013964860,5270,5270,5270,5270,0
20231107,161600,4013964860,5270,5270,5270,5270,0
20231107,161500,4013964860,5270,5270,5270,5270,0
20231107,161400,4013964860,5270,5270,5270,5270,0
20231107,161300,4013964860,5270,5270,5270,5270,0
20231107,161200,4013964860,5270,5270,5270,5270,0
20231107,161100,4013964860,5270,5270,5270,5270,0
20231107,161000,4013964860,5270,5270,5270,5270,0
20231107,160900,4013964860,5270,5270,5270,5270,0
20231107,160800,4013964860,5270,5270,5270,5270,0
20231107,160700,4013964860,5270,5270,5270,5270,0
20231107,160600,4013964860,5270,5270,5270,5270,0
20231107,160500,4013964860,5270,5270,5270,5270,0
20231107,160400,4013964860,5270,5270,5270,5270,0
20231107,160300,4013964860,5270,5270,5270,5270,0
20231107,160200,4013964860,5270,5270,5270,5270,0
20231107,160100,4013964860,5270,5270,5270,5270,0
20231107,160000,4013964860,5270,5270,5270,5270,0
20231107,155900,4013964860,5270,5270,5270,5270,0
20231107,155800,4013964860,5270,5270,5270,5270,5466
20231107,155700,4013964860,5270,5270,5270,5270,0
20231107,155600,4013964860,5270,5270,5270,5270,0
20231107,155500,4013964860,5270,5270,5270,5270,0
20231107,155400,4013964860,5270,5270,5270,5270,0
20231107,155300,4013964860,5270,5270,5270,5270,0
20231107,155200,4013964860,5270,5270,5270,5270,0
20231107,155100,4013964860,5270,5270,5270,5270,0
20231107,155000,4013964860,5270,5270,5270,5270,0
20231107,154900,4013964860,5270,5270,5270,5270,0
20231107,154800,4013964860,5270,5270,5270,5270,0
20231107,154700,4013964860,5270,5270,5270,5270,0
20231107,154600,4013964860,5270,5270,5270,5270,0
20231107,154500,4013964860,5270,5270,5270,5270,0
20231107,154400,4013964860,5270,5270,5270,5270,0
20231107,154300,4013964860,5270,5270,5270,5270,0
20231107,154200,4013964860,5270,5270,5270,5270,0
20231107,154100,4013964860,5270,5270,5270,5270,0
20231107,154000,4013964860,5270,5270,5270,5270,0
20231107,153900,4013964860,5270,5270,5270,5270,0
20231107,153800,4013964860,5270,5270,5270,5270,0
20231107,153700,4013964860,5270,5270,5270,5270,0
20231107,153600,4013964860,5270,5270,5270,5270,0
20231107,153500,4013964860,5270,5270,5270,5270,0
20231107,153400,4013964860,5270,5270,5270,5270,0
20231107,153300,4013964860,5270,5270,5270,5270,0
20231107,153200,4013964860,5270,5270,5270,5270,0
20231107,153100,4013964860,5270,5270,5270,5270,0
20231107,153000,4013964860,5270,5270,5270,5270,5466
20231107,152900,3985159040,5260,5260,5260,5260,0
20231107,152800,3985159040,5260,5260,5260,5260,0
20231107,152700,3985159040,5260,5260,5260,5260,0
20231107,152600,3985159040,5260,5260,5260,5260,0
20231107,152500,3985159040,5260,5260,5260,5260,0
20231107,152400,3985159040,5260,5260,5260,5260,0
20231107,152300,3985159040,5260,5260,5260,5260,0
20231107,152200,3985159040,5260,5260,5260,5260,0
20231107,152100,3985159040,5260,5260,5260,5260,0
20231107,152000,3985159040,5260,5260,5260,5260,0
20231107,151900,3985159040,5260,5250,5260,5240,299
20231107,151800,3983589350,5250,5240,5250,5240,514
20231107,151700,3980894470,5240,5230,5240,5230,1969
20231107,151600,3970579530,5230,5260,5260,5230,1519
20231107,151500,3962618430,5260,5260,5260,5250,2367
20231107,151400,3950191250,5260,5250,5260,5250,4291
20231107,151300,3927660610,5250,5270,5270,5250,2380
20231107,151200,3915141410,5260,5260,5260,5260,10
20231107,151100,3915088810,5270,5270,5270,5260,507
20231107,151000,3912418120,5270,5270,5270,5260,610
20231107,150900,3909207420,5260,5270,5270,5260,51
20231107,150800,3908938660,5260,5270,5270,5260,1154
20231107,150700,3902857460,5270,5270,5280,5270,4942
20231107,150600,3876811050,5270,5270,5270,5270,1846
20231107,150500,3867082630,5270,5260,5270,5260,416
20231107,150400,3864893500,5260,5280,5280,5260,321
20231107,150300,3863202360,5270,5270,5270,5270,304
20231107,150200,3861600280,5270,5270,5270,5270,610
20231107,150100,3858385580,5260,5260,5260,5260,363
20231107,150000,3856476200,5260,5260,5260,5260,947
20231107,145900,3851494980,5260,5270,5270,5260,347
20231107,145800,3849669360,5270,5270,5270,5270,10
20231107,145700,3849616660,5270,5260,5270,5260,101
20231107,145600,3849084430,5260,5260,5260,5260,97
20231107,145500,3848574210,5260,5260,5260,5260,119
20231107,145400,3847948270,5270,5260,5270,5260,372
20231107,145300,3845990580,5270,5270,5280,5270,368
20231107,145200,3844049210,5270,5270,5270,5270,80
20231107,145100,3843627610,5280,5260,5280,5260,304
20231107,145000,3842026630,5260,5270,5280,5260,633
20231107,144900,3838690690,5280,5280,5280,5260,208
20231107,144800,3837594450,5280,5280,5280,5280,218
20231107,144700,3836443410,5280,5270,5280,5270,2055
20231107,144600,3825606680,5270,5260,5270,5260,1472
20231107,144500,3817862990,5250,5260,5260,5250,151
20231107,144400,3817069270,5260,5270,5270,5260,470
20231107,144300,3814593010,5260,5270,5270,5260,386
20231107,144200,3812562150,5260,5270,5270,5260,110
20231107,144100,3811982580,5270,5240,5270,5240,369
20231107,144000,3810040850,5240,5260,5260,5240,737
20231107,143900,3806164650,5260,5250,5260,5250,634
20231107,143800,3802835950,5250,5220,5250,5220,221
20231107,143700,3801677350,5250,5250,5250,5250,101
20231107,143600,3801147100,5250,5220,5250,5220,458
20231107,143500,3798746440,5220,5250,5250,5220,156
20231107,143400,3797927470,5250,5230,5250,5230,1140
20231107,143300,3791953910,5230,5230,5230,5230,39
20231107,143200,3791749940,5230,5210,5230,5210,427
20231107,143100,3789517330,5210,5220,5220,5210,1811
20231107,143000,3780075020,5210,5220,5220,5210,106
20231107,142900,3779522700,5220,5220,5220,5220,2098
20231107,142800,3768571140,5210,5220,5220,5210,9085
20231107,142700,3721219040,5230,5230,5230,5220,161
20231107,142600,3720377590,5230,5230,5230,5220,99
20231107,142500,3719859830,5230,5230,5230,5220,597
20231107,142400,3716740520,5230,5230,5250,5230,2269
20231107,142300,3704871710,5230,5250,5250,5230,209
20231107,142200,3703774700,5250,5230,5250,5230,35
20231107,142100,3703591630,5230,5230,5230,5230,764
20231107,142000,3699595910,5250,5250,5250,5230,526
20231107,141900,3696836370,5250,5230,5250,5230,47
20231107,141800,3696589760,5230,5240,5250,5230,338
20231107,141700,3694817870,5240,5240,5240,5240,10
20231107,141600,3694765470,5260,5240,5260,5240,202
20231107,141500,3693705050,5250,5260,5260,5250,106
20231107,141400,3693147570,5240,5260,5260,5240,43
20231107,141300,3692921810,5260,5260,5260,5260,98
20231107,141200,3692406330,5250,5250,5260,5250,98
20231107,141100,3691891820,5250,5250,5250,5250,100
20231107,141000,3691366820,5250,5230,5250,5230,199
20231107,140900,3690324070,5250,5250,5250,5230,2140
20231107,140800,3679129330,5240,5250,5250,5240,298
20231107,140700,3677565290,5240,5250,5250,5240,99
20231107,140600,3677045550,5250,5270,5270,5250,181
20231107,140500,3676093320,5260,5250,5260,5250,96
20231107,140400,3675589120,5250,5250,5250,5240,1230
20231107,140300,3669138310,5240,5250,5250,5240,416
20231107,140200,3666958120,5250,5240,5250,5240,209
20231107,140100,3665861080,5250,5250,5250,5250,772
20231107,140000,3661808080,5250,5250,5250,5250,324
20231107,135900,3660107080,5250,5230,5250,5230,3594
20231107,135800,3641273930,5230,5240,5240,5230,400
20231107,135700,3639177960,5240,5240,5240,5240,53
20231107,135600,3638900240,5240,5240,5240,5240,76
20231107,135500,3638502000,5220,5240,5240,5220,277
20231107,135400,3637052880,5240,5240,5240,5240,1
20231107,135300,3637047640,5230,5240,5240,5230,137
20231107,135200,3636330160,5220,5230,5230,5220,42
20231107,135100,3636110530,5240,5240,5240,5230,542
20231107,135000,3633274700,5240,5240,5240,5240,256
20231107,134900,3631933260,5240,5250,5250,5240,269
20231107,134800,3630521700,5250,5230,5250,5230,1263
20231107,134700,3623911150,5230,5220,5230,5220,547
20231107,134600,3621052580,5220,5220,5220,5220,0
20231107,134500,3621052580,5220,5210,5220,5210,500
20231107,134400,3618444430,5220,5220,5220,5220,261
20231107,134300,3617082010,5210,5210,5210,5210,40
20231107,134200,3616873610,5210,5220,5220,5210,846
20231107,134100,3612457590,5220,5220,5220,5220,35
20231107,134000,3612274890,5220,5210,5220,5210,245
20231107,133900,3610996990,5210,5220,5220,5210,715
20231107,133800,3607270700,5210,5210,5210,5210,2002
20231107,133700,3596840280,5230,5210,5230,5210,115
20231107,133600,3596239190,5230,5220,5230,5200,4572
20231107,133500,3572420180,5230,5230,5230,5230,200
20231107,133400,3571374180,5240,5240,5240,5240,97
20231107,133300,3570865900,5240,5240,5240,5240,102
20231107,133200,3570331420,5220,5240,5240,5220,2449
20231107,133100,3557528350,5230,5230,5250,5230,454
20231107,133000,3555151970,5230,5240,5240,5230,485
20231107,132900,3552613420,5250,5230,5250,5230,1476
20231107,132800,3544892000,5230,5250,5250,5230,452
20231107,132700,3542526100,5250,5250,5250,5250,410
20231107,132600,3540373600,5250,5250,5250,5240,471
20231107,132500,3537904310,5260,5240,5260,5240,170
20231107,132400,3537010130,5240,5230,5240,5230,328
20231107,132300,3535292290,5240,5260,5260,5240,636
20231107,132200,3531957710,5240,5250,5250,5240,664
20231107,132100,3528472440,5250,5240,5250,5240,278
20231107,132000,3527015160,5230,5220,5250,5220,2625
20231107,131900,3513249490,5220,5250,5250,5220,2953
20231107,131800,3497828420,5250,5250,5250,5250,460
20231107,131700,3495413420,5250,5250,5250,5250,182
20231107,131600,3494457920,5250,5240,5250,5230,1006
20231107,131500,3489182780,5240,5230,5240,5230,118
20231107,131400,3488564670,5240,5230,5240,5230,1517
20231107,131300,3480625590,5240,5240,5240,5240,100
20231107,131200,3480101590,5240,5220,5240,5220,508
20231107,131100,3477447890,5230,5250,5250,5230,2498
20231107,131000,3464381410,5250,5270,5270,5240,2280
20231107,130900,3452433550,5270,5250,5270,5250,1516
20231107,130800,3444472610,5260,5260,5260,5260,108
20231107,130700,3443904530,5260,5260,5260,5260,410
20231107,130600,3441747930,5250,5260,5260,5250,192
20231107,130500,3440738960,5260,5260,5260,5260,0
20231107,130400,3440738960,5260,5240,5260,5240,412
20231107,130300,3438578120,5240,5260,5260,5240,147
20231107,130200,3437805480,5260,5260,5260,5260,104
20231107,130100,3437258440,5240,5270,5270,5240,760
20231107,130000,3433265650,5270,5260,5270,5260,286
20231107,125900,3431760280,5240,5230,5270,5230,709
20231107,125800,3428043840,5240,5270,5270,5240,1142
20231107,125700,3422046500,5270,5290,5290,5270,202
20231107,125600,3420979620,5280,5280,5280,5280,0
20231107,125500,3420979620,5280,5270,5280,5270,312
20231107,125400,3419334540,5260,5270,5270,5260,2709
20231107,125300,3405058120,5270,5280,5280,5270,672
20231107,125200,3401516170,5270,5280,5280,5270,110
20231107,125100,3400935380,5290,5290,5290,5290,10
20231107,125000,3400882480,5290,5290,5290,5290,97
20231107,124900,3400369350,5290,5290,5290,5290,100
20231107,124800,3399840350,5270,5270,5270,5270,1
20231107,124700,3399835080,5290,5270,5290,5260,1196
20231107,124600,3393521540,5270,5280,5280,5270,131
20231107,124500,3392829960,5260,5280,5280,5260,490
20231107,124400,3390252540,5270,5280,5280,5260,350
20231107,124300,3388405130,5280,5280,5280,5280,476
20231107,124200,3385891850,5280,5280,5280,5270,424
20231107,124100,3383656380,5280,5280,5290,5270,944
20231107,124000,3378674290,5290,5290,5300,5280,714
20231107,123900,3374897280,5300,5320,5320,5300,1741
20231107,123800,3365663000,5290,5320,5320,5290,1140
20231107,123700,3359617060,5320,5320,5320,5310,291
20231107,123600,3358071690,5310,5300,5310,5300,285
20231107,123500,3356558530,5300,5300,5300,5300,632
20231107,123400,3353208930,5300,5280,5300,5280,4445
20231107,123300,3329721590,5290,5280,5290,5280,1222
20231107,123200,3323262570,5200,5300,5300,5200,30178
20231107,123100,3165893900,5300,5300,5300,5300,461
20231107,123000,3163450600,5300,5300,5300,5300,97
20231107,122900,3162936500,5280,5310,5310,5280,1913
20231107,122800,3152782280,5310,5310,5310,5300,2666
20231107,122700,3138627690,5310,5290,5310,5290,847
20231107,122600,3134136660,5290,5280,5290,5280,181
20231107,122500,3133180670,5260,5260,5260,5260,577
20231107,122400,3130145650,5270,5260,5270,5260,243
20231107,122300,3128865140,5270,5250,5280,5250,845
20231107,122200,3124424760,5250,5240,5250,5240,228
20231107,122100,3123229070,5250,5250,5250,5250,0
20231107,122000,3123229070,5250,5240,5250,5240,421
20231107,121900,3121021540,5250,5240,5250,5240,228
20231107,121800,3119825730,5240,5250,5250,5240,1045
20231107,121700,3114348950,5270,5280,5280,5250,123
20231107,121600,3113700590,5250,5250,5300,5250,12791
20231107,121500,3046015390,5240,5240,5240,5240,1172
20231107,121400,3039874110,5230,5230,5230,5230,334
20231107,121300,3038127290,5230,5240,5240,5230,572
20231107,121200,3035134450,5240,5230,5240,5220,4246
20231107,121100,3012936310,5240,5240,5240,5230,2984
20231107,121000,2997327640,5250,5250,5250,5230,855
20231107,120900,2992850260,5250,5250,5260,5240,1380
20231107,120800,2985603870,5270,5240,5270,5240,393
20231107,120700,2983543350,5240,5230,5240,5230,1647
20231107,120600,2974913330,5240,5240,5240,5230,4444
20231107,120500,2951664290,5240,5250,5250,5240,1778
20231107,120400,2942344100,5240,5260,5260,5240,53
20231107,120300,2942066320,5250,5250,5260,5240,10413
20231107,120200,2887400380,5260,5260,5260,5250,3432
20231107,120100,2869375820,5260,5280,5280,5260,2842
20231107,120000,2854416760,5280,5300,5300,5270,759
20231107,115900,2850412410,5300,5300,5300,5280,186
20231107,115800,2849427610,5290,5300,5300,5290,120
20231107,115700,2848791710,5300,5300,5300,5300,98
20231107,115600,2848272310,5290,5290,5290,5290,1065
20231107,115500,2842638460,5300,5300,5300,5290,357
20231107,115400,2840748810,5300,5300,5300,5290,482
20231107,115300,2838195210,5300,5290,5300,5290,210
20231107,115200,2837082310,5300,5290,5300,5290,197
20231107,115100,2836039210,5290,5300,5300,5290,1226
20231107,115000,2829552700,5290,5290,5290,5290,415
20231107,114900,2827357350,5290,5290,5300,5290,465
20231107,114800,2824896530,5300,5300,5300,5290,159
20231107,114700,2824053970,5300,5310,5320,5300,1518
20231107,114600,2815998190,5310,5310,5320,5310,894
20231107,114500,2811250080,5330,5330,5330,5330,1152
20231107,114400,2805109920,5330,5320,5330,5300,646
20231107,114300,2801682980,5320,5320,5320,5320,98
20231107,114200,2801161620,5310,5310,5320,5310,730
20231107,114100,2797285310,5320,5300,5320,5300,1003
20231107,114000,2791962210,5290,5310,5310,5290,747
20231107,113900,2788008640,5310,5310,5310,5310,0
20231107,113800,2788008640,5310,5310,5310,5310,742
20231107,113700,2784068620,5290,5300,5310,5290,144
20231107,113600,2783304900,5290,5290,5290,5290,0
20231107,113500,2783304900,5290,5280,5310,5280,1488
20231107,113400,2775433320,5280,5320,5320,5280,332
20231107,113300,2773677160,5320,5300,5320,5300,2226
20231107,113200,2761877320,5290,5280,5290,5280,6356
20231107,113100,2728258270,5280,5280,5280,5280,6
20231107,113000,2728226590,5280,5280,5280,5280,98
20231107,112900,2727709150,5260,5270,5280,5260,813
20231107,112800,2723423730,5280,5260,5280,5260,150
20231107,112700,2722633730,5260,5260,5280,5260,168
20231107,112600,2721748090,5280,5270,5280,5250,3603
20231107,112500,2702794950,5280,5270,5280,5270,83
20231107,112400,2702356800,5260,5270,5280,5260,287
20231107,112300,2700843350,5280,5280,5280,5280,338
20231107,112200,2699058710,5280,5260,5280,5260,12349
20231107,112100,2633990290,5260,5260,5260,5250,836
20231107,112000,2629597600,5260,5270,5270,5260,2918
20231107,111900,2614246800,5270,5260,5270,5260,1330
20231107,111800,2607238790,5250,5280,5280,5250,1941
20231107,111700,2597016210,5280,5280,5280,5280,1363
20231107,111600,2589819570,5280,5300,5300,5280,6016
20231107,111500,2558033570,5300,5300,5310,5300,192
20231107,111400,2557014680,5300,5290,5300,5290,248
20231107,111300,2555700330,5290,5290,5290,5280,1837
20231107,111200,2545984600,5300,5300,5300,5300,97
20231107,111100,2545470500,5300,5290,5300,5280,1433
20231107,111000,2537892740,5300,5300,5300,5290,1872
20231107,110900,2527978140,5300,5330,5330,5300,9150
20231107,110800,2479472440,5330,5320,5330,5310,847
20231107,110700,2474965040,5320,5310,5320,5310,1433
20231107,110600,2467346570,5310,5320,5320,5310,2380
20231107,110500,2454705320,5320,5330,5330,5320,1222
20231107,110400,2448203300,5330,5350,5360,5330,2834
20231107,110300,2433079290,5340,5340,5340,5340,36
20231107,110200,2432887050,5350,5340,5350,5340,337
20231107,110100,2431086500,5340,5340,5340,5330,1267
20231107,110000,2424320730,5330,5330,5330,5330,582
20231107,105900,2421218670,5330,5350,5350,5330,699
20231107,105800,2417486730,5350,5350,5350,5350,247
20231107,105700,2416165280,5360,5380,5380,5340,10328
20231107,105600,2360988110,5380,5360,5380,5360,549
20231107,105500,2358041410,5360,5360,5360,5360,0
20231107,105400,2358041410,5360,5350,5360,5350,264
20231107,105300,2356628040,5350,5340,5350,5340,1789
20231107,105200,2347065150,5340,5340,5340,5340,313
20231107,105100,2345393730,5340,5340,5340,5340,457
20231107,105000,2342953350,5340,5360,5360,5340,719
20231107,104900,2339105830,5350,5350,5350,5350,235
20231107,104800,2337848580,5360,5360,5380,5360,2352
20231107,104700,2325239920,5360,5360,5370,5360,1859
20231107,104600,2315275480,5380,5360,5380,5360,2330
20231107,104500,2302784740,5360,5360,5380,5360,217
20231107,104400,2301619680,5380,5380,5380,5380,185
20231107,104300,2300624380,5370,5360,5370,5360,635
20231107,104200,2297217340,5330,5340,5370,5330,903
20231107,104100,2292392540,5340,5340,5340,5340,41
20231107,104000,2292173600,5340,5340,5370,5340,464
20231107,103900,2289685790,5340,5370,5370,5340,1158
20231107,103800,2283483440,5370,5390,5390,5370,324
20231107,103700,2281743540,5370,5360,5390,5360,1565
20231107,103600,2273332640,5360,5350,5360,5350,13
20231107,103500,2273262970,5340,5340,5360,5340,753
20231107,103400,2269239810,5340,5350,5360,5340,1099
20231107,103300,2263359190,5350,5360,5360,5350,3698
20231107,103200,2243562460,5360,5360,5360,5350,4213
20231107,103100,2220996830,5370,5360,5370,5360,482
20231107,103000,2218410490,5370,5390,5390,5360,4682
20231107,102900,2193244380,5390,5400,5410,5390,3055
20231107,102800,2176740580,5400,5380,5410,5370,9803
20231107,102700,2123843100,5380,5390,5390,5380,534
20231107,102600,2120966340,5390,5380,5390,5370,3527
20231107,102500,2101968330,5380,5380,5390,5370,3677
20231107,102400,2082184590,5380,5380,5390,5370,1863
20231107,102300,2072161740,5390,5380,5390,5370,3570
20231107,102200,2052954480,5390,5400,5410,5380,4859
20231107,102100,2026719520,5400,5350,5400,5350,48932
20231107,102000,1763547610,5350,5340,5350,5330,971
20231107,101900,1758359710,5340,5330,5340,5330,1702
20231107,101800,1749279190,5340,5320,5340,5320,8418
20231107,101700,1704388820,5310,5310,5310,5310,130
20231107,101600,1703698520,5290,5310,5310,5290,934
20231107,101500,1698739620,5310,5290,5310,5290,2246
20231107,101400,1686841530,5290,5250,5290,5250,2897
20231107,101300,1671566510,5250,5250,5250,5250,1534
20231107,101200,1663513010,5250,5260,5260,5250,827
20231107,101100,1659165110,5260,5260,5260,5250,1944
20231107,101000,1648957610,5260,5260,5260,5250,407
20231107,100900,1646819390,5250,5270,5270,5250,143
20231107,100800,1646066480,5250,5270,5280,5250,1303
20231107,100700,1639224840,5280,5280,5280,5280,115
20231107,100600,1638617640,5280,5250,5280,5250,805
20231107,100500,1634388210,5250,5260,5260,5250,290
20231107,100400,1632865410,5280,5280,5280,5280,97
20231107,100300,1632353250,5280,5260,5280,5260,482
20231107,100200,1629813110,5260,5300,5300,5260,604
20231107,100100,1626628070,5290,5290,5300,5290,2286
20231107,100000,1614516420,5290,5290,5290,5290,1300
20231107,095900,1607639420,5280,5270,5280,5270,325
20231107,095800,1605923920,5260,5250,5260,5250,3149
20231107,095700,1589378160,5250,5260,5260,5250,1066
20231107,095600,1583781560,5260,5250,5260,5250,164
20231107,095500,1582920460,5240,5250,5250,5240,522
20231107,095400,1580184650,5250,5250,5260,5240,616
20231107,095300,1576951180,5250,5250,5250,5250,1376
20231107,095200,1569727180,5260,5250,5260,5240,341
20231107,095100,1567937850,5250,5240,5250,5240,69
20231107,095000,1567576240,5250,5250,5250,5240,509
20231107,094900,1564904060,5250,5240,5250,5240,94
20231107,094800,1564410940,5240,5240,5240,5240,0
20231107,094700,1564410940,5240,5230,5240,5230,1622
20231107,094600,1555913400,5230,5230,5230,5230,1041
20231107,094500,1550468970,5230,5230,5240,5230,1830
20231107,094400,1540898050,5240,5260,5260,5240,2127
20231107,094300,1529746930,5250,5270,5270,5250,2990
20231107,094200,1514042760,5270,5260,5270,5260,100
20231107,094100,1513516210,5250,5250,5260,5250,4920
20231107,094000,1487685270,5240,5260,5260,5240,10364
20231107,093900,1433286890,5260,5290,5290,5260,1659
20231107,093800,1424543550,5290,5290,5290,5280,259
20231107,093700,1423174440,5280,5270,5280,5270,3140
20231107,093600,1406605240,5270,5290,5290,5270,1724
20231107,093500,1397505380,5290,5310,5310,5290,3757
20231107,093400,1377605930,5300,5330,5330,5300,1086
20231107,093300,1371844280,5330,5320,5330,5310,1495
20231107,093200,1363890450,5320,5320,5330,5320,88
20231107,093100,1363421610,5320,5310,5320,5300,2884
20231107,093000,1348098210,5310,5360,5360,5310,10580
20231107,092900,1291651930,5360,5360,5360,5350,1906
20231107,092800,1281437260,5350,5350,5360,5340,4555
20231107,092700,1257074670,5350,5340,5350,5320,3205
20231107,092600,1239967980,5340,5340,5350,5340,5115
20231107,092500,1212645880,5340,5300,5350,5300,1364
20231107,092400,1205368650,5300,5320,5350,5300,7388
20231107,092300,1165979730,5330,5320,5330,5300,1782
20231107,092200,1156498390,5320,5320,5320,5300,1347
20231107,092100,1149336890,5320,5340,5340,5300,3298
20231107,092000,1131793790,5340,5320,5350,5310,4173
20231107,091900,1109519690,5340,5290,5340,5280,2357
20231107,091800,1097027440,5300,5320,5320,5280,5254
20231107,091700,1069148410,5340,5310,5340,5310,4852
20231107,091600,1043355270,5310,5350,5350,5310,10673
20231107,091500,986432920,5340,5380,5380,5310,15857
20231107,091400,901887790,5340,5350,5380,5320,31419
20231107,091300,733553640,5320,5220,5350,5220,16228
20231107,091200,647521880,5230,5220,5230,5210,2079
20231107,091100,636669680,5220,5210,5220,5210,842
20231107,091000,632276140,5210,5230,5240,5200,5945
20231107,090900,601244860,5230,5210,5230,5210,3037
20231107,090800,585389690,5220,5160,5240,5160,8962
20231107,090700,538626680,5170,5150,5170,5150,2123
20231107,090600,527661390,5150,5120,5170,5120,3899
20231107,090500,507591770,5140,5140,5140,5110,3294
20231107,090400,490727070,5130,5190,5190,5130,15409
20231107,090300,411258210,5190,5210,5230,5190,5599
20231107,090200,382120780,5210,5230,5230,5190,14453
20231107,090100,306713300,5240,5310,5320,5230,15127
20231107,090000,226921250,5300,5350,5370,5290,42550