stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,200200,2296038810,6640,6640,6640,6640,3925
20231107,200100,2296038810,6640,6640,6640,6640,0
20231107,200000,2296038810,6640,6640,6640,6640,0
20231107,195900,2296038810,6640,6640,6640,6640,0
20231107,195800,2296038810,6640,6640,6640,6640,0
20231107,195700,2296038810,6640,6640,6640,6640,0
20231107,195600,2296038810,6640,6640,6640,6640,0
20231107,195500,2296038810,6640,6640,6640,6640,0
20231107,195400,2296038810,6640,6640,6640,6640,0
20231107,195300,2296038810,6640,6640,6640,6640,0
20231107,195200,2296038810,6640,6640,6640,6640,0
20231107,195100,2296038810,6640,6640,6640,6640,0
20231107,195000,2296038810,6640,6640,6640,6640,0
20231107,194900,2296038810,6640,6640,6640,6640,0
20231107,194800,2296038810,6640,6640,6640,6640,0
20231107,194700,2296038810,6640,6640,6640,6640,0
20231107,194600,2296038810,6640,6640,6640,6640,0
20231107,194500,2296038810,6640,6640,6640,6640,0
20231107,194400,2296038810,6640,6640,6640,6640,0
20231107,194300,2296038810,6640,6640,6640,6640,0
20231107,194200,2296038810,6640,6640,6640,6640,0
20231107,194100,2296038810,6640,6640,6640,6640,0
20231107,194000,2296038810,6640,6640,6640,6640,0
20231107,193900,2296038810,6640,6640,6640,6640,0
20231107,193800,2296038810,6640,6640,6640,6640,0
20231107,193700,2296038810,6640,6640,6640,6640,0
20231107,193600,2296038810,6640,6640,6640,6640,0
20231107,193500,2296038810,6640,6640,6640,6640,0
20231107,193400,2296038810,6640,6640,6640,6640,0
20231107,193300,2296038810,6640,6640,6640,6640,0
20231107,193200,2296038810,6640,6640,6640,6640,3925
20231107,193100,2296038810,6640,6640,6640,6640,0
20231107,193000,2296038810,6640,6640,6640,6640,0
20231107,192900,2296038810,6640,6640,6640,6640,0
20231107,192800,2296038810,6640,6640,6640,6640,0
20231107,192700,2296038810,6640,6640,6640,6640,0
20231107,192600,2296038810,6640,6640,6640,6640,0
20231107,192500,2296038810,6640,6640,6640,6640,0
20231107,192400,2296038810,6640,6640,6640,6640,0
20231107,192300,2296038810,6640,6640,6640,6640,0
20231107,192200,2296038810,6640,6640,6640,6640,0
20231107,192100,2296038810,6640,6640,6640,6640,0
20231107,192000,2296038810,6640,6640,6640,6640,0
20231107,191900,2296038810,6640,6640,6640,6640,0
20231107,191800,2296038810,6640,6640,6640,6640,0
20231107,191700,2296038810,6640,6640,6640,6640,0
20231107,191600,2296038810,6640,6640,6640,6640,0
20231107,191500,2296038810,6640,6640,6640,6640,0
20231107,191400,2296038810,6640,6640,6640,6640,0
20231107,191300,2296038810,6640,6640,6640,6640,0
20231107,191200,2296038810,6640,6640,6640,6640,0
20231107,191100,2296038810,6640,6640,6640,6640,0
20231107,191000,2296038810,6640,6640,6640,6640,0
20231107,190900,2296038810,6640,6640,6640,6640,0
20231107,190800,2296038810,6640,6640,6640,6640,0
20231107,190700,2296038810,6640,6640,6640,6640,0
20231107,190600,2296038810,6640,6640,6640,6640,0
20231107,190500,2296038810,6640,6640,6640,6640,0
20231107,190400,2296038810,6640,6640,6640,6640,0
20231107,190300,2296038810,6640,6640,6640,6640,0
20231107,190200,2296038810,6640,6640,6640,6640,3925
20231107,190100,2296038810,6640,6640,6640,6640,0
20231107,190000,2296038810,6640,6640,6640,6640,0
20231107,185900,2296038810,6640,6640,6640,6640,0
20231107,185800,2296038810,6640,6640,6640,6640,0
20231107,185700,2296038810,6640,6640,6640,6640,0
20231107,185600,2296038810,6640,6640,6640,6640,0
20231107,185500,2296038810,6640,6640,6640,6640,0
20231107,185400,2296038810,6640,6640,6640,6640,0
20231107,185300,2296038810,6640,6640,6640,6640,0
20231107,185200,2296038810,6640,6640,6640,6640,0
20231107,185100,2296038810,6640,6640,6640,6640,0
20231107,185000,2296038810,6640,6640,6640,6640,0
20231107,184900,2296038810,6640,6640,6640,6640,0
20231107,184800,2296038810,6640,6640,6640,6640,0
20231107,184700,2296038810,6640,6640,6640,6640,0
20231107,184600,2296038810,6640,6640,6640,6640,0
20231107,184500,2296038810,6640,6640,6640,6640,0
20231107,184400,2296038810,6640,6640,6640,6640,0
20231107,184300,2296038810,6640,6640,6640,6640,0
20231107,184200,2296038810,6640,6640,6640,6640,0
20231107,184100,2296038810,6640,6640,6640,6640,0
20231107,184000,2296038810,6640,6640,6640,6640,0
20231107,183900,2296038810,6640,6640,6640,6640,0
20231107,183800,2296038810,6640,6640,6640,6640,0
20231107,183700,2296038810,6640,6640,6640,6640,0
20231107,183600,2296038810,6640,6640,6640,6640,0
20231107,183500,2296038810,6640,6640,6640,6640,0
20231107,183400,2296038810,6640,6640,6640,6640,0
20231107,183300,2296038810,6640,6640,6640,6640,0
20231107,183200,2296038810,6640,6640,6640,6640,3925
20231107,183100,2296038810,6640,6640,6640,6640,0
20231107,183000,2296038810,6640,6640,6640,6640,0
20231107,182900,2296038810,6640,6640,6640,6640,0
20231107,182800,2296038810,6640,6640,6640,6640,0
20231107,182700,2296038810,6640,6640,6640,6640,0
20231107,182600,2296038810,6640,6640,6640,6640,0
20231107,182500,2296038810,6640,6640,6640,6640,0
20231107,182400,2296038810,6640,6640,6640,6640,0
20231107,182300,2296038810,6640,6640,6640,6640,0
20231107,182200,2296038810,6640,6640,6640,6640,0
20231107,182100,2296038810,6640,6640,6640,6640,0
20231107,182000,2296038810,6640,6640,6640,6640,0
20231107,181900,2296038810,6640,6640,6640,6640,0
20231107,181800,2296038810,6640,6640,6640,6640,0
20231107,181700,2296038810,6640,6640,6640,6640,0
20231107,181600,2296038810,6640,6640,6640,6640,0
20231107,181500,2296038810,6640,6640,6640,6640,0
20231107,181400,2296038810,6640,6640,6640,6640,0
20231107,181300,2296038810,6640,6640,6640,6640,0
20231107,181200,2296038810,6640,6640,6640,6640,0
20231107,181100,2296038810,6640,6640,6640,6640,0
20231107,181000,2296038810,6640,6640,6640,6640,0
20231107,180900,2296038810,6640,6640,6640,6640,0
20231107,180800,2296038810,6640,6640,6640,6640,0
20231107,180700,2296038810,6640,6640,6640,6640,0
20231107,180600,2296038810,6640,6640,6640,6640,0
20231107,180500,2296038810,6640,6640,6640,6640,0
20231107,180400,2296038810,6640,6640,6640,6640,0
20231107,180300,2296038810,6640,6640,6640,6640,0
20231107,180200,2296038810,6640,6640,6640,6640,3925
20231107,180100,2296038810,6640,6640,6640,6640,0
20231107,180000,2296038810,6640,6640,6640,6640,0
20231107,175900,2296038810,6640,6640,6640,6640,0
20231107,175800,2296038810,6640,6640,6640,6640,0
20231107,175700,2296038810,6640,6640,6640,6640,0
20231107,175600,2296038810,6640,6640,6640,6640,0
20231107,175500,2296038810,6640,6640,6640,6640,0
20231107,175400,2296038810,6640,6640,6640,6640,0
20231107,175300,2296038810,6640,6640,6640,6640,0
20231107,175200,2296038810,6640,6640,6640,6640,0
20231107,175100,2296038810,6640,6640,6640,6640,0
20231107,175000,2296038810,6640,6640,6640,6640,0
20231107,174900,2296038810,6640,6640,6640,6640,0
20231107,174800,2296038810,6640,6640,6640,6640,0
20231107,174700,2296038810,6640,6640,6640,6640,0
20231107,174600,2296038810,6640,6640,6640,6640,0
20231107,174500,2296038810,6640,6640,6640,6640,0
20231107,174400,2296038810,6640,6640,6640,6640,0
20231107,174300,2296038810,6640,6640,6640,6640,0
20231107,174200,2296038810,6640,6640,6640,6640,0
20231107,174100,2296038810,6640,6640,6640,6640,0
20231107,174000,2296038810,6640,6640,6640,6640,0
20231107,173900,2296038810,6640,6640,6640,6640,0
20231107,173800,2296038810,6640,6640,6640,6640,0
20231107,173700,2296038810,6640,6640,6640,6640,0
20231107,173600,2296038810,6640,6640,6640,6640,0
20231107,173500,2296038810,6640,6640,6640,6640,0
20231107,173400,2296038810,6640,6640,6640,6640,0
20231107,173300,2296038810,6640,6640,6640,6640,0
20231107,173200,2296038810,6640,6640,6640,6640,3925
20231107,173100,2296038810,6640,6640,6640,6640,0
20231107,173000,2296038810,6640,6640,6640,6640,0
20231107,172900,2296038810,6640,6640,6640,6640,0
20231107,172800,2296038810,6640,6640,6640,6640,0
20231107,172700,2296038810,6640,6640,6640,6640,0
20231107,172600,2296038810,6640,6640,6640,6640,0
20231107,172500,2296038810,6640,6640,6640,6640,0
20231107,172400,2296038810,6640,6640,6640,6640,0
20231107,172300,2296038810,6640,6640,6640,6640,0
20231107,172200,2296038810,6640,6640,6640,6640,0
20231107,172100,2296038810,6640,6640,6640,6640,0
20231107,172000,2296038810,6640,6640,6640,6640,0
20231107,171900,2296038810,6640,6640,6640,6640,0
20231107,171800,2296038810,6640,6640,6640,6640,0
20231107,171700,2296038810,6640,6640,6640,6640,0
20231107,171600,2296038810,6640,6640,6640,6640,0
20231107,171500,2296038810,6640,6640,6640,6640,0
20231107,171400,2296038810,6640,6640,6640,6640,0
20231107,171300,2296038810,6640,6640,6640,6640,0
20231107,171200,2296038810,6640,6640,6640,6640,0
20231107,171100,2296038810,6640,6640,6640,6640,0
20231107,171000,2296038810,6640,6640,6640,6640,0
20231107,170900,2296038810,6640,6640,6640,6640,0
20231107,170800,2296038810,6640,6640,6640,6640,0
20231107,170700,2296038810,6640,6640,6640,6640,0
20231107,170600,2296038810,6640,6640,6640,6640,0
20231107,170500,2296038810,6640,6640,6640,6640,0
20231107,170400,2296038810,6640,6640,6640,6640,0
20231107,170300,2296038810,6640,6640,6640,6640,0
20231107,170200,2296038810,6640,6640,6640,6640,3925
20231107,170100,2296038810,6640,6640,6640,6640,0
20231107,170000,2296038810,6640,6640,6640,6640,0
20231107,165900,2296038810,6640,6640,6640,6640,0
20231107,165800,2296038810,6640,6640,6640,6640,0
20231107,165700,2296038810,6640,6640,6640,6640,0
20231107,165600,2296038810,6640,6640,6640,6640,0
20231107,165500,2296038810,6640,6640,6640,6640,0
20231107,165400,2296038810,6640,6640,6640,6640,0
20231107,165300,2296038810,6640,6640,6640,6640,0
20231107,165200,2296038810,6640,6640,6640,6640,0
20231107,165100,2296038810,6640,6640,6640,6640,0
20231107,165000,2296038810,6640,6640,6640,6640,0
20231107,164900,2296038810,6640,6640,6640,6640,0
20231107,164800,2296038810,6640,6640,6640,6640,0
20231107,164700,2296038810,6640,6640,6640,6640,0
20231107,164600,2296038810,6640,6640,6640,6640,0
20231107,164500,2296038810,6640,6640,6640,6640,0
20231107,164400,2296038810,6640,6640,6640,6640,0
20231107,164300,2296038810,6640,6640,6640,6640,0
20231107,164200,2296038810,6640,6640,6640,6640,0
20231107,164100,2296038810,6640,6640,6640,6640,0
20231107,164000,2296038810,6640,6640,6640,6640,0
20231107,163900,2296038810,6640,6640,6640,6640,0
20231107,163800,2296038810,6640,6640,6640,6640,0
20231107,163700,2296038810,6640,6640,6640,6640,0
20231107,163600,2296038810,6640,6640,6640,6640,0
20231107,163500,2296038810,6640,6640,6640,6640,0
20231107,163400,2296038810,6640,6640,6640,6640,0
20231107,163300,2296038810,6640,6640,6640,6640,0
20231107,163200,2296038810,6640,6640,6640,6640,3925
20231107,163100,2296038810,6640,6640,6640,6640,0
20231107,163000,2296038810,6640,6640,6640,6640,0
20231107,162900,2296038810,6640,6640,6640,6640,0
20231107,162800,2296038810,6640,6640,6640,6640,0
20231107,162700,2296038810,6640,6640,6640,6640,0
20231107,162600,2296038810,6640,6640,6640,6640,0
20231107,162500,2296038810,6640,6640,6640,6640,0
20231107,162400,2296038810,6640,6640,6640,6640,0
20231107,162300,2296038810,6640,6640,6640,6640,0
20231107,162200,2296038810,6640,6640,6640,6640,0
20231107,162100,2296038810,6640,6640,6640,6640,0
20231107,162000,2296038810,6640,6640,6640,6640,0
20231107,161900,2296038810,6640,6640,6640,6640,0
20231107,161800,2296038810,6640,6640,6640,6640,0
20231107,161700,2296038810,6640,6640,6640,6640,0
20231107,161600,2296038810,6640,6640,6640,6640,0
20231107,161500,2296038810,6640,6640,6640,6640,0
20231107,161400,2296038810,6640,6640,6640,6640,0
20231107,161300,2296038810,6640,6640,6640,6640,0
20231107,161200,2296038810,6640,6640,6640,6640,0
20231107,161100,2296038810,6640,6640,6640,6640,0
20231107,161000,2296038810,6640,6640,6640,6640,0
20231107,160900,2296038810,6640,6640,6640,6640,0
20231107,160800,2296038810,6640,6640,6640,6640,0
20231107,160700,2296038810,6640,6640,6640,6640,0
20231107,160600,2296038810,6640,6640,6640,6640,0
20231107,160500,2296038810,6640,6640,6640,6640,0
20231107,160400,2296038810,6640,6640,6640,6640,0
20231107,160300,2296038810,6640,6640,6640,6640,0
20231107,160200,2296038810,6640,6640,6640,6640,3925
20231107,160100,2296038810,6640,6640,6640,6640,0
20231107,160000,2296038810,6640,6640,6640,6640,0
20231107,155900,2296038810,6640,6640,6640,6640,0
20231107,155800,2296038810,6640,6640,6640,6640,0
20231107,155700,2296038810,6640,6640,6640,6640,0
20231107,155600,2296038810,6640,6640,6640,6640,0
20231107,155500,2296038810,6640,6640,6640,6640,0
20231107,155400,2296038810,6640,6640,6640,6640,0
20231107,155300,2296038810,6640,6640,6640,6640,0
20231107,155200,2296038810,6640,6640,6640,6640,0
20231107,155100,2296038810,6640,6640,6640,6640,0
20231107,155000,2296038810,6640,6640,6640,6640,0
20231107,154900,2296038810,6640,6640,6640,6640,0
20231107,154800,2296038810,6640,6640,6640,6640,0
20231107,154700,2296038810,6640,6640,6640,6640,0
20231107,154600,2296038810,6640,6640,6640,6640,0
20231107,154500,2296038810,6640,6640,6640,6640,0
20231107,154400,2296038810,6640,6640,6640,6640,0
20231107,154300,2296038810,6640,6640,6640,6640,0
20231107,154200,2296038810,6640,6640,6640,6640,0
20231107,154100,2296038810,6640,6640,6640,6640,0
20231107,154000,2296038810,6640,6640,6640,6640,0
20231107,153900,2296038810,6640,6640,6640,6640,0
20231107,153800,2296038810,6640,6640,6640,6640,0
20231107,153700,2296038810,6640,6640,6640,6640,0
20231107,153600,2296038810,6640,6640,6640,6640,0
20231107,153500,2296038810,6640,6640,6640,6640,0
20231107,153400,2296038810,6640,6640,6640,6640,0
20231107,153300,2296038810,6640,6640,6640,6640,0
20231107,153200,2296038810,6640,6640,6640,6640,3925
20231107,153100,2296038810,6640,6640,6640,6640,0
20231107,153000,2296038810,6640,6640,6640,6640,3925
20231107,152900,2269976810,6660,6660,6660,6660,0
20231107,152800,2269976810,6660,6660,6660,6660,0
20231107,152700,2269976810,6660,6660,6660,6660,0
20231107,152600,2269976810,6660,6660,6660,6660,0
20231107,152500,2269976810,6660,6660,6660,6660,0
20231107,152400,2269976810,6660,6660,6660,6660,0
20231107,152300,2269976810,6660,6660,6660,6660,0
20231107,152200,2269976810,6660,6660,6660,6660,0
20231107,152100,2269976810,6660,6660,6660,6660,0
20231107,152000,2269976810,6660,6660,6660,6660,0
20231107,151900,2269976810,6660,6650,6660,6650,1279
20231107,151800,2261471250,6650,6640,6650,6640,402
20231107,151700,2258798220,6650,6640,6650,6640,1673
20231107,151600,2247689490,6640,6660,6660,6640,57
20231107,151500,2247310690,6660,6650,6660,6640,220
20231107,151400,2245848780,6640,6650,6650,6640,39
20231107,151300,2245589690,6640,6650,6650,6640,118
20231107,151200,2244805250,6650,6650,6650,6650,87
20231107,151100,2244226700,6640,6650,6650,6640,56
20231107,151000,2243854560,6660,6640,6660,6640,159
20231107,150900,2242798740,6640,6630,6640,6630,4015
20231107,150800,2216152160,6620,6620,6620,6620,389
20231107,150700,2213576980,6640,6640,6640,6630,3435
20231107,150600,2190801030,6640,6650,6670,6640,2214
20231107,150500,2176072420,6640,6640,6640,6640,795
20231107,150400,2170793620,6630,6640,6640,6630,32
20231107,150300,2170581410,6640,6640,6640,6640,7
20231107,150200,2170534930,6630,6640,6640,6630,223
20231107,150100,2169054470,6640,6640,6640,6630,101
20231107,150000,2168384790,6650,6640,6650,6640,853
20231107,145900,2162720860,6630,6640,6640,6630,27
20231107,145800,2162541840,6630,6640,6640,6630,58
20231107,145700,2162156980,6640,6640,6660,6640,462
20231107,145600,2159088750,6640,6640,6650,6630,59
20231107,145500,2158697240,6650,6650,6650,6630,579
20231107,145400,2154847910,6650,6640,6650,6630,113
20231107,145300,2154097680,6640,6640,6650,6630,176
20231107,145200,2152929290,6650,6640,6650,6630,88
20231107,145100,2152345200,6640,6640,6640,6640,44
20231107,145000,2152053040,6640,6650,6650,6630,29
20231107,144900,2151860720,6630,6640,6640,6630,226
20231107,144800,2150360340,6630,6630,6630,6630,124
20231107,144700,2149538220,6630,6630,6640,6630,89
20231107,144600,2148948120,6630,6620,6630,6620,72
20231107,144500,2148471020,6630,6630,6630,6630,331
20231107,144400,2146276490,6620,6630,6630,6620,132
20231107,144300,2145402630,6630,6630,6630,6620,336
20231107,144200,2143175800,6620,6620,6620,6620,1156
20231107,144100,2135523080,6610,6620,6620,6610,1440
20231107,144000,2125991580,6620,6620,6620,6620,28
20231107,143900,2125806220,6630,6600,6640,6600,18
20231107,143800,2125687350,6630,6620,6630,6600,861
20231107,143700,2119986970,6620,6600,6620,6600,356
20231107,143600,2117631130,6600,6620,6620,6600,167
20231107,143500,2116526270,6600,6600,6600,6600,69
20231107,143400,2116070870,6600,6620,6640,6600,345
20231107,143300,2113787650,6600,6600,6620,6600,711
20231107,143200,2109089080,6600,6610,6610,6600,100
20231107,143100,2108428880,6600,6610,6610,6600,117
20231107,143000,2107656550,6600,6610,6610,6600,84
20231107,142900,2107102140,6610,6610,6610,6610,160
20231107,142800,2106044540,6610,6610,6610,6610,1039
20231107,142700,2099176750,6610,6610,6610,6610,12
20231107,142600,2099097430,6610,6630,6630,6610,29
20231107,142500,2098905700,6630,6610,6630,6610,250
20231107,142400,2097253140,6620,6620,6630,6620,187
20231107,142300,2096015180,6610,6630,6630,6610,183
20231107,142200,2094805000,6620,6610,6620,6610,128
20231107,142100,2093957900,6610,6610,6610,6610,625
20231107,142000,2089826650,6610,6620,6620,6610,28
20231107,141900,2089641550,6620,6620,6620,6620,46
20231107,141800,2089337030,6620,6620,6630,6610,398
20231107,141700,2086703260,6620,6610,6620,6610,132
20231107,141600,2085830720,6620,6600,6620,6600,28
20231107,141500,2085645880,6600,6620,6620,6600,916
20231107,141400,2079590970,6610,6610,6620,6610,145
20231107,141300,2078632370,6620,6620,6620,6610,48
20231107,141200,2078314870,6600,6600,6600,6600,0
20231107,141100,2078314870,6600,6620,6620,6600,55
20231107,141000,2077951290,6630,6630,6630,6630,18
20231107,140900,2077831950,6650,6630,6650,6630,22
20231107,140800,2077685690,6620,6610,6620,6600,142
20231107,140700,2076747210,6620,6620,6620,6620,0
20231107,140600,2076747210,6620,6630,6630,6620,1275
20231107,140500,2068294100,6640,6630,6650,6630,108
20231107,140400,2067577220,6670,6670,6670,6670,4496
20231107,140300,2037588900,6630,6630,6630,6630,26
20231107,140200,2037416520,6690,6620,6690,6620,7667
20231107,140100,1986545650,6620,6620,6620,6620,74
20231107,140000,1986055770,6600,6610,6620,6600,427
20231107,135900,1983233550,6610,6610,6610,6600,231
20231107,135800,1981707410,6620,6620,6620,6610,133
20231107,135700,1980828110,6610,6610,6620,6610,552
20231107,135600,1977179370,6610,6600,6610,6600,135
20231107,135500,1976288320,6610,6610,6610,6610,15
20231107,135400,1976189170,6600,6610,6610,6600,56
20231107,135300,1975819270,6610,6600,6610,6600,282
20231107,135200,1973956550,6610,6610,6610,6610,10
20231107,135100,1973890450,6610,6600,6610,6600,156
20231107,135000,1972860550,6610,6620,6620,6600,98
20231107,134900,1972213050,6610,6610,6610,6610,65
20231107,134800,1971783400,6600,6600,6600,6600,846
20231107,134700,1966199800,6600,6620,6620,6600,623
20231107,134600,1962087560,6630,6610,6630,6600,977
20231107,134500,1955627280,6600,6600,6610,6600,2072
20231107,134400,1941941050,6600,6600,6600,6590,208
20231107,134300,1940569550,6570,6590,6590,6570,501
20231107,134200,1937277960,6590,6570,6590,6570,407
20231107,134100,1934598360,6570,6570,6570,6570,26
20231107,134000,1934427540,6590,6590,6590,6580,210
20231107,133900,1933043660,6590,6580,6590,6570,35
20231107,133800,1932813630,6580,6580,6590,6570,153
20231107,133700,1931806690,6590,6580,6590,6580,552
20231107,133600,1928174520,6580,6590,6600,6580,3619
20231107,133500,1904345500,6580,6590,6600,6580,1908
20231107,133400,1891776700,6600,6600,6600,6600,0
20231107,133300,1891776700,6600,6600,6600,6590,149
20231107,133200,1890793770,6600,6600,6610,6600,1021
20231107,133100,1884055160,6620,6620,6620,6610,1034
20231107,133000,1877220380,6610,6610,6620,6600,157
20231107,132900,1876181860,6620,6630,6630,6610,30
20231107,132800,1875983490,6620,6610,6630,6610,856
20231107,132700,1870313290,6600,6610,6610,6600,91
20231107,132600,1869712040,6600,6600,6600,6600,26
20231107,132500,1869540440,6600,6600,6600,6600,0
20231107,132400,1869540440,6600,6600,6600,6600,26
20231107,132300,1869368840,6600,6600,6600,6600,26
20231107,132200,1869197240,6600,6600,6600,6600,122
20231107,132100,1868392040,6600,6600,6600,6600,82
20231107,132000,1867850840,6600,6600,6600,6600,26
20231107,131900,1867679240,6600,6600,6600,6600,0
20231107,131800,1867679240,6600,6600,6600,6600,126
20231107,131700,1866847640,6600,6590,6620,6590,31
20231107,131600,1866643280,6610,6590,6610,6590,19
20231107,131500,1866517890,6590,6590,6590,6590,36
20231107,131400,1866280650,6590,6590,6590,6590,26
20231107,131300,1866109310,6590,6590,6590,6590,62
20231107,131200,1865700730,6590,6600,6600,6590,1307
20231107,131100,1857074790,6610,6610,6610,6610,233
20231107,131000,1855534660,6610,6610,6610,6610,10
20231107,130900,1855468560,6620,6610,6620,6600,351
20231107,130800,1853145810,6610,6600,6610,6600,612
20231107,130700,1849106460,6610,6610,6610,6610,0
20231107,130600,1849106460,6610,6610,6610,6610,6
20231107,130500,1849066800,6610,6600,6610,6600,776
20231107,130400,1843945140,6610,6610,6610,6600,1151
20231107,130300,1836343030,6600,6610,6620,6600,990
20231107,130200,1829802030,6610,6600,6610,6600,905
20231107,130100,1823823980,6600,6610,6610,6600,46
20231107,130000,1823520370,6600,6610,6610,6600,270
20231107,125900,1821736320,6610,6610,6610,6610,41
20231107,125800,1821465310,6610,6600,6610,6600,998
20231107,125700,1814878490,6600,6600,6600,6600,538
20231107,125600,1811327690,6600,6600,6600,6580,91
20231107,125500,1810727790,6580,6580,6580,6580,0
20231107,125400,1810727790,6580,6580,6580,6580,1
20231107,125300,1810721210,6570,6590,6590,6570,1842
20231107,125200,1798604270,6600,6600,6600,6600,0
20231107,125100,1798604270,6600,6590,6600,6580,78
20231107,125000,1798091000,6580,6580,6580,6580,1573
20231107,124900,1787740660,6600,6580,6600,6580,2167
20231107,124800,1773481600,6570,6580,6580,6570,747
20231107,124700,1768567940,6590,6580,6590,6570,204
20231107,124600,1767227600,6590,6600,6600,6590,26
20231107,124500,1767056030,6560,6560,6560,6560,0
20231107,124400,1767056030,6560,6560,6560,6560,0
20231107,124300,1767056030,6560,6560,6560,6560,0
20231107,124200,1767056030,6560,6560,6560,6560,0
20231107,124100,1767056030,6560,6580,6580,6560,408
20231107,124000,1764375100,6600,6600,6600,6600,50
20231107,123900,1764045100,6560,6560,6560,6560,0
20231107,123800,1764045100,6560,6570,6570,6560,400
20231107,123700,1761420030,6600,6600,6600,6600,2
20231107,123600,1761406830,6560,6600,6600,6560,3605
20231107,123500,1737726430,6580,6600,6600,6580,310
20231107,123400,1735686430,6600,6610,6610,6600,197
20231107,123300,1734385730,6610,6590,6610,6590,453
20231107,123200,1731397430,6590,6580,6590,6580,160
20231107,123100,1730344530,6560,6560,6560,6560,0
20231107,123000,1730344530,6560,6560,6560,6560,100
20231107,122900,1729688530,6550,6550,6550,6550,504
20231107,122800,1726387330,6550,6580,6580,6540,20495
20231107,122700,1592100490,6600,6600,6600,6600,1
20231107,122600,1592093890,6570,6570,6570,6570,1
20231107,122500,1592087320,6600,6570,6600,6570,721
20231107,122400,1587350240,6580,6590,6590,6570,1055
20231107,122300,1580414780,6580,6590,6590,6580,700
20231107,122200,1575807780,6580,6580,6580,6580,1
20231107,122100,1575801200,6590,6600,6610,6590,462
20231107,122000,1572751120,6600,6580,6600,6580,250
20231107,121900,1571104120,6600,6600,6600,6600,738
20231107,121800,1566233320,6570,6590,6600,6570,1540
20231107,121700,1556098010,6590,6560,6590,6560,2281
20231107,121600,1541134540,6550,6560,6560,6550,220
20231107,121500,1539693340,6550,6570,6580,6550,1143
20231107,121400,1532187960,6560,6560,6560,6550,754
20231107,121300,1527242250,6560,6550,6560,6550,1381
20231107,121200,1518190050,6550,6550,6560,6550,1051
20231107,121100,1511302000,6560,6550,6560,6550,123
20231107,121000,1510495480,6560,6560,6560,6550,636
20231107,120900,1506323330,6560,6560,6560,6560,215
20231107,120800,1504912930,6560,6570,6570,6560,246
20231107,120700,1503297610,6570,6570,6570,6570,174
20231107,120600,1502154430,6580,6580,6580,6570,19
20231107,120500,1502029490,6580,6570,6580,6570,114
20231107,120400,1501280390,6560,6560,6560,6560,100
20231107,120300,1500624390,6560,6560,6560,6560,246
20231107,120200,1499010630,6580,6570,6580,6530,283
20231107,120100,1497150550,6530,6570,6570,6530,6903
20231107,120000,1451961380,6570,6590,6590,6570,573
20231107,115900,1448195170,6570,6590,6590,6560,1570
20231107,115800,1437879480,6590,6590,6590,6590,109
20231107,115700,1437161170,6590,6600,6600,6590,798
20231107,115600,1431894910,6600,6580,6600,6560,2189
20231107,115500,1417510010,6600,6570,6600,6570,2
20231107,115400,1417496840,6580,6640,6640,6580,6373
20231107,115300,1375415420,6650,6650,6650,6650,10
20231107,115200,1375348920,6630,6650,6650,6630,6
20231107,115100,1375309080,6660,6640,6660,6640,150
20231107,115000,1374310300,6650,6650,6650,6650,51
20231107,114900,1373971150,6660,6660,6660,6660,0
20231107,114800,1373971150,6660,6660,6660,6660,0
20231107,114700,1373971150,6660,6650,6660,6650,150
20231107,114600,1372972650,6660,6660,6660,6660,0
20231107,114500,1372972650,6660,6640,6660,6640,20
20231107,114400,1372839810,6640,6640,6640,6640,82
20231107,114300,1372295330,6640,6630,6650,6630,520
20231107,114200,1368846870,6650,6660,6660,6650,131
20231107,114100,1367975710,6620,6620,6620,6620,813
20231107,114000,1362593650,6630,6630,6630,6630,293
20231107,113900,1360651060,6660,6640,6660,6640,7
20231107,113800,1360604560,6620,6630,6630,6620,371
20231107,113700,1358145540,6630,6640,6640,6630,520
20231107,113600,1354697920,6640,6640,6640,6640,1
20231107,113500,1354691280,6640,6640,6640,6640,1817
20231107,113400,1342626400,6650,6660,6660,6650,138
20231107,113300,1341708200,6660,6650,6660,6650,438
20231107,113200,1338793910,6650,6650,6650,6650,50
20231107,113100,1338461410,6650,6650,6650,6640,939
20231107,113000,1332217100,6650,6650,6650,6640,221
20231107,112900,1330747650,6640,6650,6650,6640,4
20231107,112800,1330721080,6640,6650,6650,6620,214
20231107,112700,1329299240,6640,6630,6640,6620,743
20231107,112600,1324365860,6620,6650,6650,6620,571
20231107,112500,1320580030,6630,6660,6660,6630,389
20231107,112400,1317995450,6640,6660,6660,6640,329
20231107,112300,1315810580,6650,6660,6660,6650,749
20231107,112200,1310829680,6660,6660,6660,6660,222
20231107,112100,1309351160,6650,6640,6650,6640,420
20231107,112000,1306558360,6640,6640,6640,6630,1204
20231107,111900,1298569450,6640,6640,6640,6640,546
20231107,111800,1294944010,6640,6660,6660,6640,543
20231107,111700,1291333060,6660,6660,6660,6660,529
20231107,111600,1287809920,6660,6670,6670,6660,1435
20231107,111500,1278244790,6670,6670,6670,6670,484
20231107,111400,1275016510,6670,6670,6670,6670,1
20231107,111300,1275009840,6650,6650,6650,6640,608
20231107,111200,1270967810,6650,6710,6730,6560,26621
20231107,111100,1093863880,6720,6730,6730,6720,2555
20231107,111000,1076694270,6740,6740,6740,6730,40
20231107,110900,1076424710,6730,6740,6740,6730,83
20231107,110800,1075866110,6720,6720,6740,6720,204
20231107,110700,1074495060,6720,6730,6730,6720,316
20231107,110600,1072369380,6720,6720,6720,6720,25
20231107,110500,1072201380,6720,6720,6720,6720,338
20231107,110400,1069930020,6720,6720,6720,6720,719
20231107,110300,1065098340,6720,6750,6750,6720,512
20231107,110200,1061657280,6750,6710,6750,6710,2757
20231107,110100,1043102720,6710,6730,6730,6710,5193
20231107,110000,1008164650,6720,6710,6720,6710,517
20231107,105900,1004695570,6730,6720,6730,6710,289
20231107,105800,1002752920,6720,6720,6730,6690,6544
20231107,105700,958866930,6720,6720,6720,6720,6
20231107,105600,958826610,6720,6720,6730,6720,614
20231107,105500,954699510,6720,6730,6730,6720,4979
20231107,105400,921214580,6730,6740,6740,6730,1998
20231107,105300,907748360,6740,6740,6740,6740,200
20231107,105200,906400360,6740,6740,6740,6740,0
20231107,105100,906400360,6740,6740,6740,6740,0
20231107,105000,906400360,6740,6740,6740,6740,1
20231107,104900,906393620,6730,6730,6730,6730,0
20231107,104800,906393620,6730,6740,6760,6730,1033
20231107,104700,899431000,6750,6760,6760,6750,546
20231107,104600,895745440,6750,6780,6780,6750,2004
20231107,104500,882194660,6780,6780,6780,6780,256
20231107,104400,880458980,6770,6760,6770,6750,2198
20231107,104300,865596680,6750,6740,6750,6740,482
20231107,104200,862343190,6730,6750,6750,6730,934
20231107,104100,856047760,6750,6750,6750,6750,10
20231107,104000,855980260,6750,6750,6750,6750,21
20231107,103900,855838510,6750,6750,6750,6740,408
20231107,103800,853086810,6760,6760,6760,6760,100
20231107,103700,852410810,6750,6750,6750,6750,0
20231107,103600,852410810,6750,6750,6750,6740,335
20231107,103500,850149570,6750,6750,6750,6750,13
20231107,103400,850061820,6750,6730,6750,6730,651
20231107,103300,845676880,6730,6750,6750,6730,1689
20231107,103200,834302670,6740,6740,6740,6740,2
20231107,103100,834289190,6760,6760,6760,6760,1
20231107,103000,834282430,6760,6750,6760,6720,7799
20231107,102900,781778080,6760,6760,6760,6760,421
20231107,102800,778932120,6760,6760,6760,6760,0
20231107,102700,778932120,6760,6760,6760,6760,1
20231107,102600,778925360,6770,6770,6770,6770,0
20231107,102500,778925360,6770,6770,6770,6770,25
20231107,102400,778756110,6770,6770,6770,6770,100
20231107,102300,778079110,6770,6770,6770,6770,25
20231107,102200,777909860,6780,6780,6780,6780,652
20231107,102100,773489300,6780,6790,6790,6780,3
20231107,102000,773468940,6780,6770,6780,6770,465
20231107,101900,770317960,6760,6760,6760,6760,0
20231107,101800,770317960,6760,6760,6760,6760,200
20231107,101700,768965960,6760,6760,6760,6760,0
20231107,101600,768965960,6760,6760,6760,6760,400
20231107,101500,766261960,6760,6770,6770,6760,1408
20231107,101400,756742870,6770,6760,6770,6760,104
20231107,101300,756039820,6750,6750,6750,6750,0
20231107,101200,756039820,6750,6760,6790,6750,1183
20231107,101100,748042090,6760,6770,6770,6760,829
20231107,101000,742433150,6780,6780,6780,6780,0
20231107,100900,742433150,6780,6780,6780,6780,190
20231107,100800,741144950,6770,6770,6770,6770,458
20231107,100700,738044290,6780,6770,6780,6770,700
20231107,100600,733304290,6770,6770,6770,6770,0
20231107,100500,733304290,6770,6780,6780,6770,371
20231107,100400,730792520,6780,6780,6780,6780,10
20231107,100300,730724720,6780,6780,6780,6780,20
20231107,100200,730589120,6770,6770,6770,6770,0
20231107,100100,730589120,6770,6780,6780,6770,291
20231107,100000,728619030,6790,6790,6790,6770,1022
20231107,095900,721696330,6780,6780,6780,6780,0
20231107,095800,721696330,6780,6780,6780,6780,28
20231107,095700,721506490,6780,6780,6780,6770,5717
20231107,095600,682787950,6780,6780,6780,6780,6
20231107,095500,682747270,6780,6780,6780,6780,4
20231107,095400,682720150,6780,6780,6780,6780,131
20231107,095300,681831970,6780,6780,6780,6780,0
20231107,095200,681831970,6780,6790,6790,6780,701
20231107,095100,677079180,6780,6780,6780,6780,54
20231107,095000,676713060,6780,6780,6780,6780,1121
20231107,094900,669112680,6780,6780,6780,6780,616
20231107,094800,664936200,6790,6790,6790,6790,703
20231107,094700,660162830,6790,6790,6790,6790,0
20231107,094600,660162830,6790,6790,6790,6790,0
20231107,094500,660162830,6790,6780,6790,6780,1201
20231107,094400,652020040,6780,6800,6800,6780,2173
20231107,094300,637249660,6780,6780,6790,6780,539
20231107,094200,633592950,6790,6780,6790,6780,315
20231107,094100,631456100,6790,6790,6790,6790,879
20231107,094000,625487690,6790,6780,6790,6770,2012
20231107,093900,611850700,6790,6790,6790,6790,516
20231107,093800,608347060,6800,6800,6800,6800,1107
20231107,093700,600819460,6780,6780,6790,6780,1202
20231107,093600,592669200,6780,6780,6780,6780,220
20231107,093500,591177600,6780,6790,6800,6770,2531
20231107,093400,574011030,6790,6830,6860,6790,7055
20231107,093300,525891680,6860,6860,6870,6830,5059
20231107,093200,491226490,6850,6850,6870,6840,4023
20231107,093100,463628090,6840,6870,6870,6840,5635
20231107,093000,424972930,6850,6870,6880,6850,3413
20231107,092900,401531940,6850,6860,6870,6840,3443
20231107,092800,377906840,6840,6860,6870,6840,3549
20231107,092700,353538350,6840,6850,6850,6840,9962
20231107,092600,285374260,6840,6830,6850,6820,6670
20231107,092500,239858660,6820,6810,6820,6800,376
20231107,092400,237298300,6790,6810,6820,6790,385
20231107,092300,234677040,6820,6830,6830,6820,243
20231107,092200,233018130,6840,6840,6840,6840,216
20231107,092100,231540690,6840,6840,6840,6840,1
20231107,092000,231533850,6840,6840,6850,6840,338
20231107,091900,229221750,6860,6850,6860,6850,1701
20231107,091800,217560260,6850,6820,6850,6810,2025
20231107,091700,203722340,6820,6830,6840,6820,1703
20231107,091600,192101110,6820,6800,6820,6800,5232
20231107,091500,156474090,6760,6800,6800,6760,673
20231107,091400,151912780,6790,6770,6800,6770,3199
20231107,091300,130240540,6770,6780,6780,6770,1569
20231107,091200,119614720,6800,6800,6800,6800,0
20231107,091100,119614720,6800,6800,6800,6750,7
20231107,091000,119567170,6800,6800,6800,6750,517
20231107,090900,116076570,6810,6810,6810,6750,112
20231107,090800,115314210,6800,6810,6810,6800,248
20231107,090700,113627710,6810,6770,6810,6750,1726
20231107,090600,101929600,6750,6740,6750,6740,225
20231107,090500,100411350,6750,6770,6770,6750,295
20231107,090400,98419020,6820,6740,6820,6730,1506
20231107,090300,88209120,6750,6770,6770,6750,3623
20231107,090200,63734030,6760,6800,6800,6760,701
20231107,090100,58991950,6800,6820,6860,6750,4496
20231107,090000,28457990,6820,6860,6860,6820,4155