stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192600,5781780720,6520,6520,6520,6520,8825
20231107,192500,5781780720,6520,6520,6520,6520,0
20231107,192400,5781780720,6520,6520,6520,6520,0
20231107,192300,5781780720,6520,6520,6520,6520,0
20231107,192200,5781780720,6520,6520,6520,6520,0
20231107,192100,5781780720,6520,6520,6520,6520,0
20231107,192000,5781780720,6520,6520,6520,6520,0
20231107,191900,5781780720,6520,6520,6520,6520,0
20231107,191800,5781780720,6520,6520,6520,6520,0
20231107,191700,5781780720,6520,6520,6520,6520,0
20231107,191600,5781780720,6520,6520,6520,6520,0
20231107,191500,5781780720,6520,6520,6520,6520,0
20231107,191400,5781780720,6520,6520,6520,6520,0
20231107,191300,5781780720,6520,6520,6520,6520,0
20231107,191200,5781780720,6520,6520,6520,6520,0
20231107,191100,5781780720,6520,6520,6520,6520,0
20231107,191000,5781780720,6520,6520,6520,6520,0
20231107,190900,5781780720,6520,6520,6520,6520,0
20231107,190800,5781780720,6520,6520,6520,6520,0
20231107,190700,5781780720,6520,6520,6520,6520,0
20231107,190600,5781780720,6520,6520,6520,6520,0
20231107,190500,5781780720,6520,6520,6520,6520,0
20231107,190400,5781780720,6520,6520,6520,6520,0
20231107,190300,5781780720,6520,6520,6520,6520,0
20231107,190200,5781780720,6520,6520,6520,6520,0
20231107,190100,5781780720,6520,6520,6520,6520,0
20231107,190000,5781780720,6520,6520,6520,6520,0
20231107,185900,5781780720,6520,6520,6520,6520,0
20231107,185800,5781780720,6520,6520,6520,6520,0
20231107,185700,5781780720,6520,6520,6520,6520,0
20231107,185600,5781780720,6520,6520,6520,6520,8825
20231107,185500,5781780720,6520,6520,6520,6520,0
20231107,185400,5781780720,6520,6520,6520,6520,0
20231107,185300,5781780720,6520,6520,6520,6520,0
20231107,185200,5781780720,6520,6520,6520,6520,0
20231107,185100,5781780720,6520,6520,6520,6520,0
20231107,185000,5781780720,6520,6520,6520,6520,0
20231107,184900,5781780720,6520,6520,6520,6520,0
20231107,184800,5781780720,6520,6520,6520,6520,0
20231107,184700,5781780720,6520,6520,6520,6520,0
20231107,184600,5781780720,6520,6520,6520,6520,0
20231107,184500,5781780720,6520,6520,6520,6520,0
20231107,184400,5781780720,6520,6520,6520,6520,0
20231107,184300,5781780720,6520,6520,6520,6520,0
20231107,184200,5781780720,6520,6520,6520,6520,0
20231107,184100,5781780720,6520,6520,6520,6520,0
20231107,184000,5781780720,6520,6520,6520,6520,0
20231107,183900,5781780720,6520,6520,6520,6520,0
20231107,183800,5781780720,6520,6520,6520,6520,0
20231107,183700,5781780720,6520,6520,6520,6520,0
20231107,183600,5781780720,6520,6520,6520,6520,0
20231107,183500,5781780720,6520,6520,6520,6520,0
20231107,183400,5781780720,6520,6520,6520,6520,0
20231107,183300,5781780720,6520,6520,6520,6520,0
20231107,183200,5781780720,6520,6520,6520,6520,0
20231107,183100,5781780720,6520,6520,6520,6520,0
20231107,183000,5781780720,6520,6520,6520,6520,0
20231107,182900,5781780720,6520,6520,6520,6520,0
20231107,182800,5781780720,6520,6520,6520,6520,0
20231107,182700,5781780720,6520,6520,6520,6520,0
20231107,182600,5781780720,6520,6520,6520,6520,8825
20231107,182500,5781780720,6520,6520,6520,6520,0
20231107,182400,5781780720,6520,6520,6520,6520,0
20231107,182300,5781780720,6520,6520,6520,6520,0
20231107,182200,5781780720,6520,6520,6520,6520,0
20231107,182100,5781780720,6520,6520,6520,6520,0
20231107,182000,5781780720,6520,6520,6520,6520,0
20231107,181900,5781780720,6520,6520,6520,6520,0
20231107,181800,5781780720,6520,6520,6520,6520,0
20231107,181700,5781780720,6520,6520,6520,6520,0
20231107,181600,5781780720,6520,6520,6520,6520,0
20231107,181500,5781780720,6520,6520,6520,6520,0
20231107,181400,5781780720,6520,6520,6520,6520,0
20231107,181300,5781780720,6520,6520,6520,6520,0
20231107,181200,5781780720,6520,6520,6520,6520,0
20231107,181100,5781780720,6520,6520,6520,6520,0
20231107,181000,5781780720,6520,6520,6520,6520,0
20231107,180900,5781780720,6520,6520,6520,6520,0
20231107,180800,5781780720,6520,6520,6520,6520,0
20231107,180700,5781780720,6520,6520,6520,6520,0
20231107,180600,5781780720,6520,6520,6520,6520,0
20231107,180500,5781780720,6520,6520,6520,6520,0
20231107,180400,5781780720,6520,6520,6520,6520,0
20231107,180300,5781780720,6520,6520,6520,6520,0
20231107,180200,5781780720,6520,6520,6520,6520,0
20231107,180100,5781780720,6520,6520,6520,6520,0
20231107,180000,5781780720,6520,6520,6520,6520,0
20231107,175900,5781780720,6520,6520,6520,6520,0
20231107,175800,5781780720,6520,6520,6520,6520,0
20231107,175700,5781780720,6520,6520,6520,6520,0
20231107,175600,5781780720,6520,6520,6520,6520,8825
20231107,175500,5781780720,6520,6520,6520,6520,0
20231107,175400,5781780720,6520,6520,6520,6520,0
20231107,175300,5781780720,6520,6520,6520,6520,0
20231107,175200,5781780720,6520,6520,6520,6520,0
20231107,175100,5781780720,6520,6520,6520,6520,0
20231107,175000,5781780720,6520,6520,6520,6520,0
20231107,174900,5781780720,6520,6520,6520,6520,0
20231107,174800,5781780720,6520,6520,6520,6520,0
20231107,174700,5781780720,6520,6520,6520,6520,0
20231107,174600,5781780720,6520,6520,6520,6520,0
20231107,174500,5781780720,6520,6520,6520,6520,0
20231107,174400,5781780720,6520,6520,6520,6520,0
20231107,174300,5781780720,6520,6520,6520,6520,0
20231107,174200,5781780720,6520,6520,6520,6520,0
20231107,174100,5781780720,6520,6520,6520,6520,0
20231107,174000,5781780720,6520,6520,6520,6520,0
20231107,173900,5781780720,6520,6520,6520,6520,0
20231107,173800,5781780720,6520,6520,6520,6520,0
20231107,173700,5781780720,6520,6520,6520,6520,0
20231107,173600,5781780720,6520,6520,6520,6520,0
20231107,173500,5781780720,6520,6520,6520,6520,0
20231107,173400,5781780720,6520,6520,6520,6520,0
20231107,173300,5781780720,6520,6520,6520,6520,0
20231107,173200,5781780720,6520,6520,6520,6520,0
20231107,173100,5781780720,6520,6520,6520,6520,0
20231107,173000,5781780720,6520,6520,6520,6520,0
20231107,172900,5781780720,6520,6520,6520,6520,0
20231107,172800,5781780720,6520,6520,6520,6520,0
20231107,172700,5781780720,6520,6520,6520,6520,0
20231107,172600,5781780720,6520,6520,6520,6520,8825
20231107,172500,5781780720,6520,6520,6520,6520,0
20231107,172400,5781780720,6520,6520,6520,6520,0
20231107,172300,5781780720,6520,6520,6520,6520,0
20231107,172200,5781780720,6520,6520,6520,6520,0
20231107,172100,5781780720,6520,6520,6520,6520,0
20231107,172000,5781780720,6520,6520,6520,6520,0
20231107,171900,5781780720,6520,6520,6520,6520,0
20231107,171800,5781780720,6520,6520,6520,6520,0
20231107,171700,5781780720,6520,6520,6520,6520,0
20231107,171600,5781780720,6520,6520,6520,6520,0
20231107,171500,5781780720,6520,6520,6520,6520,0
20231107,171400,5781780720,6520,6520,6520,6520,0
20231107,171300,5781780720,6520,6520,6520,6520,0
20231107,171200,5781780720,6520,6520,6520,6520,0
20231107,171100,5781780720,6520,6520,6520,6520,0
20231107,171000,5781780720,6520,6520,6520,6520,0
20231107,170900,5781780720,6520,6520,6520,6520,0
20231107,170800,5781780720,6520,6520,6520,6520,0
20231107,170700,5781780720,6520,6520,6520,6520,0
20231107,170600,5781780720,6520,6520,6520,6520,0
20231107,170500,5781780720,6520,6520,6520,6520,0
20231107,170400,5781780720,6520,6520,6520,6520,0
20231107,170300,5781780720,6520,6520,6520,6520,0
20231107,170200,5781780720,6520,6520,6520,6520,0
20231107,170100,5781780720,6520,6520,6520,6520,0
20231107,170000,5781780720,6520,6520,6520,6520,0
20231107,165900,5781780720,6520,6520,6520,6520,0
20231107,165800,5781780720,6520,6520,6520,6520,0
20231107,165700,5781780720,6520,6520,6520,6520,0
20231107,165600,5781780720,6520,6520,6520,6520,8825
20231107,165500,5781780720,6520,6520,6520,6520,0
20231107,165400,5781780720,6520,6520,6520,6520,0
20231107,165300,5781780720,6520,6520,6520,6520,0
20231107,165200,5781780720,6520,6520,6520,6520,0
20231107,165100,5781780720,6520,6520,6520,6520,0
20231107,165000,5781780720,6520,6520,6520,6520,0
20231107,164900,5781780720,6520,6520,6520,6520,0
20231107,164800,5781780720,6520,6520,6520,6520,0
20231107,164700,5781780720,6520,6520,6520,6520,0
20231107,164600,5781780720,6520,6520,6520,6520,0
20231107,164500,5781780720,6520,6520,6520,6520,0
20231107,164400,5781780720,6520,6520,6520,6520,0
20231107,164300,5781780720,6520,6520,6520,6520,0
20231107,164200,5781780720,6520,6520,6520,6520,0
20231107,164100,5781780720,6520,6520,6520,6520,0
20231107,164000,5781780720,6520,6520,6520,6520,0
20231107,163900,5781780720,6520,6520,6520,6520,0
20231107,163800,5781780720,6520,6520,6520,6520,0
20231107,163700,5781780720,6520,6520,6520,6520,0
20231107,163600,5781780720,6520,6520,6520,6520,0
20231107,163500,5781780720,6520,6520,6520,6520,0
20231107,163400,5781780720,6520,6520,6520,6520,0
20231107,163300,5781780720,6520,6520,6520,6520,0
20231107,163200,5781780720,6520,6520,6520,6520,0
20231107,163100,5781780720,6520,6520,6520,6520,0
20231107,163000,5781780720,6520,6520,6520,6520,0
20231107,162900,5781780720,6520,6520,6520,6520,0
20231107,162800,5781780720,6520,6520,6520,6520,0
20231107,162700,5781780720,6520,6520,6520,6520,0
20231107,162600,5781780720,6520,6520,6520,6520,8825
20231107,162500,5781780720,6520,6520,6520,6520,0
20231107,162400,5781780720,6520,6520,6520,6520,0
20231107,162300,5781780720,6520,6520,6520,6520,0
20231107,162200,5781780720,6520,6520,6520,6520,0
20231107,162100,5781780720,6520,6520,6520,6520,0
20231107,162000,5781780720,6520,6520,6520,6520,0
20231107,161900,5781780720,6520,6520,6520,6520,0
20231107,161800,5781780720,6520,6520,6520,6520,0
20231107,161700,5781780720,6520,6520,6520,6520,0
20231107,161600,5781780720,6520,6520,6520,6520,0
20231107,161500,5781780720,6520,6520,6520,6520,0
20231107,161400,5781780720,6520,6520,6520,6520,0
20231107,161300,5781780720,6520,6520,6520,6520,0
20231107,161200,5781780720,6520,6520,6520,6520,0
20231107,161100,5781780720,6520,6520,6520,6520,0
20231107,161000,5781780720,6520,6520,6520,6520,0
20231107,160900,5781780720,6520,6520,6520,6520,0
20231107,160800,5781780720,6520,6520,6520,6520,0
20231107,160700,5781780720,6520,6520,6520,6520,0
20231107,160600,5781780720,6520,6520,6520,6520,0
20231107,160500,5781780720,6520,6520,6520,6520,0
20231107,160400,5781780720,6520,6520,6520,6520,0
20231107,160300,5781780720,6520,6520,6520,6520,0
20231107,160200,5781780720,6520,6520,6520,6520,0
20231107,160100,5781780720,6520,6520,6520,6520,0
20231107,160000,5781780720,6520,6520,6520,6520,0
20231107,155900,5781780720,6520,6520,6520,6520,0
20231107,155800,5781780720,6520,6520,6520,6520,0
20231107,155700,5781780720,6520,6520,6520,6520,0
20231107,155600,5781780720,6520,6520,6520,6520,8825
20231107,155500,5781780720,6520,6520,6520,6520,0
20231107,155400,5781780720,6520,6520,6520,6520,0
20231107,155300,5781780720,6520,6520,6520,6520,0
20231107,155200,5781780720,6520,6520,6520,6520,0
20231107,155100,5781780720,6520,6520,6520,6520,0
20231107,155000,5781780720,6520,6520,6520,6520,0
20231107,154900,5781780720,6520,6520,6520,6520,0
20231107,154800,5781780720,6520,6520,6520,6520,0
20231107,154700,5781780720,6520,6520,6520,6520,0
20231107,154600,5781780720,6520,6520,6520,6520,0
20231107,154500,5781780720,6520,6520,6520,6520,0
20231107,154400,5781780720,6520,6520,6520,6520,0
20231107,154300,5781780720,6520,6520,6520,6520,0
20231107,154200,5781780720,6520,6520,6520,6520,0
20231107,154100,5781780720,6520,6520,6520,6520,0
20231107,154000,5781780720,6520,6520,6520,6520,0
20231107,153900,5781780720,6520,6520,6520,6520,0
20231107,153800,5781780720,6520,6520,6520,6520,0
20231107,153700,5781780720,6520,6520,6520,6520,0
20231107,153600,5781780720,6520,6520,6520,6520,0
20231107,153500,5781780720,6520,6520,6520,6520,0
20231107,153400,5781780720,6520,6520,6520,6520,0
20231107,153300,5781780720,6520,6520,6520,6520,0
20231107,153200,5781780720,6520,6520,6520,6520,0
20231107,153100,5781780720,6520,6520,6520,6520,0
20231107,153000,5781780720,6520,6520,6520,6520,8825
20231107,152900,5724241720,6520,6520,6520,6520,0
20231107,152800,5724241720,6520,6520,6520,6520,0
20231107,152700,5724241720,6520,6520,6520,6520,0
20231107,152600,5724241720,6520,6520,6520,6520,0
20231107,152500,5724241720,6520,6520,6520,6520,0
20231107,152400,5724241720,6520,6520,6520,6520,0
20231107,152300,5724241720,6520,6520,6520,6520,0
20231107,152200,5724241720,6520,6520,6520,6520,0
20231107,152100,5724241720,6520,6520,6520,6520,0
20231107,152000,5724241720,6520,6520,6520,6520,0
20231107,151900,5724241720,6520,6520,6530,6500,1646
20231107,151800,5713517930,6520,6520,6520,6510,758
20231107,151700,5708580970,6520,6520,6520,6510,293
20231107,151600,5706671610,6510,6510,6520,6510,1081
20231107,151500,5699633800,6500,6500,6500,6480,1572
20231107,151400,5689440020,6500,6510,6510,6480,166
20231107,151300,5688361070,6480,6520,6520,6460,17142
20231107,151200,5577224610,6510,6520,6520,6510,416
20231107,151100,5574513340,6510,6520,6530,6510,505
20231107,151000,5571223670,6520,6520,6520,6510,486
20231107,150900,5568055950,6520,6520,6520,6520,614
20231107,150800,5564052670,6520,6510,6520,6510,1232
20231107,150700,5556022790,6510,6520,6520,6510,424
20231107,150600,5553261340,6520,6520,6520,6510,934
20231107,150500,5547179970,6520,6510,6520,6510,828
20231107,150400,5541789670,6510,6520,6520,6500,1870
20231107,150300,5529617020,6520,6520,6520,6510,628
20231107,150200,5525523480,6520,6510,6520,6510,671
20231107,150100,5521152110,6510,6490,6510,6490,1146
20231107,150000,5513701340,6500,6490,6500,6490,14
20231107,145900,5513610400,6490,6490,6500,6490,1812
20231107,145800,5501849500,6500,6500,6510,6500,437
20231107,145700,5499008990,6500,6490,6510,6490,1040
20231107,145600,5492251480,6490,6510,6510,6480,7620
20231107,145500,5442805140,6510,6510,6520,6510,757
20231107,145400,5437874550,6520,6510,6520,6500,2114
20231107,145300,5424129440,6510,6520,6520,6510,310
20231107,145200,5422109330,6520,6510,6520,6510,102
20231107,145100,5421444790,6520,6500,6520,6500,472
20231107,145000,5418374570,6510,6510,6510,6500,161
20231107,144900,5417327460,6510,6500,6520,6500,302
20231107,144800,5415364430,6520,6510,6530,6500,2533
20231107,144700,5398899600,6500,6510,6510,6500,490
20231107,144600,5395713300,6510,6510,6510,6500,692
20231107,144500,5391209600,6520,6520,6520,6510,259
20231107,144400,5389521480,6520,6530,6530,6500,5301
20231107,144300,5355024270,6530,6520,6530,6510,396
20231107,144200,5352440400,6530,6530,6530,6520,36
20231107,144100,5352205660,6530,6530,6530,6520,1363
20231107,144000,5343317610,6530,6540,6540,6530,54
20231107,143900,5342964960,6540,6520,6540,6520,453
20231107,143800,5340007150,6520,6520,6520,6510,3670
20231107,143700,5316078900,6510,6510,6510,6510,188
20231107,143600,5314855020,6510,6490,6510,6490,2402
20231107,143500,5299234940,6500,6500,6500,6500,18
20231107,143400,5299117940,6500,6490,6500,6490,113
20231107,143300,5298384440,6500,6490,6500,6490,118
20231107,143200,5297617690,6480,6490,6500,6480,82
20231107,143100,5297086280,6490,6480,6490,6480,514
20231107,143000,5293755550,6480,6480,6480,6480,2967
20231107,142900,5274529390,6480,6480,6480,6480,807
20231107,142800,5269300030,6480,6490,6490,6480,5495
20231107,142700,5233692400,6480,6500,6510,6480,4832
20231107,142600,5202327360,6500,6500,6500,6490,1863
20231107,142500,5190224810,6500,6510,6510,6500,336
20231107,142400,5188040620,6500,6510,6510,6500,348
20231107,142300,5185778510,6500,6500,6500,6490,487
20231107,142200,5182613170,6500,6500,6500,6490,131
20231107,142100,5181761870,6500,6490,6500,6490,1183
20231107,142000,5174075200,6500,6500,6500,6490,4499
20231107,141900,5144876070,6500,6500,6500,6490,1018
20231107,141800,5138259470,6500,6500,6510,6500,640
20231107,141700,5134098960,6500,6500,6500,6500,1954
20231107,141600,5121397960,6500,6500,6500,6500,266
20231107,141500,5119668960,6500,6500,6500,6490,1583
20231107,141400,5109387460,6500,6490,6500,6490,310
20231107,141300,5107372560,6490,6500,6500,6490,1575
20231107,141200,5097150800,6500,6510,6510,6500,5469
20231107,141100,5061595620,6510,6500,6510,6500,1782
20231107,141000,5050010450,6510,6510,6510,6510,517
20231107,140900,5046644780,6510,6510,6510,6500,419
20231107,140800,5043919090,6510,6510,6510,6500,76
20231107,140700,5043424400,6510,6500,6510,6500,2175
20231107,140600,5029286880,6500,6500,6500,6490,267
20231107,140500,5027552480,6500,6510,6510,6500,661
20231107,140400,5023254280,6500,6510,6510,6500,10722
20231107,140300,4953561260,6500,6510,6510,6500,516
20231107,140200,4950204380,6500,6510,6510,6500,635
20231107,140100,4946076740,6500,6510,6510,6500,9431
20231107,140000,4884745430,6510,6520,6520,6510,40
20231107,135900,4884484980,6520,6500,6520,6500,39
20231107,135800,4884231040,6500,6520,6520,6500,5133
20231107,135700,4850828340,6520,6520,6520,6510,4217
20231107,135600,4823363500,6520,6510,6520,6510,2450
20231107,135500,4807413080,6500,6520,6520,6500,317
20231107,135400,4805348320,6530,6520,6530,6520,32
20231107,135300,4805139560,6510,6520,6520,6500,2265
20231107,135200,4790402380,6520,6510,6520,6510,104
20231107,135100,4789725040,6510,6510,6510,6510,361
20231107,135000,4787374930,6510,6500,6510,6500,616
20231107,134900,4783366630,6510,6520,6520,6510,3512
20231107,134800,4760492360,6520,6540,6540,6520,1238
20231107,134700,4752419030,6520,6530,6540,6520,1196
20231107,134600,4744615550,6530,6520,6530,6520,1362
20231107,134500,4735721790,6530,6530,6530,6510,1104
20231107,134400,4728526020,6530,6520,6530,6520,11
20231107,134300,4728454290,6530,6520,6530,6520,179
20231107,134200,4727285820,6530,6520,6530,6520,1107
20231107,134100,4720068170,6520,6520,6520,6520,30
20231107,134000,4719872570,6520,6520,6520,6520,1013
20231107,133900,4713267810,6520,6510,6520,6510,560
20231107,133800,4709622160,6520,6520,6530,6520,613
20231107,133700,4705625330,6510,6520,6520,6490,1031
20231107,133600,4698923320,6510,6510,6510,6500,3007
20231107,133500,4679371970,6500,6500,6520,6500,2477
20231107,133400,4663255260,6500,6510,6510,6500,1103
20231107,133300,4656079260,6500,6510,6520,6500,2379
20231107,133200,4640593420,6510,6510,6510,6510,1000
20231107,133100,4634083420,6500,6510,6510,6500,1175
20231107,133000,4626434190,6500,6520,6520,6500,3906
20231107,132900,4601031040,6510,6500,6510,6500,1744
20231107,132800,4589680500,6510,6510,6520,6500,1306
20231107,132700,4581186850,6510,6510,6520,6510,3194
20231107,132600,4560385890,6510,6520,6520,6510,4185
20231107,132500,4533121870,6530,6520,6530,6520,919
20231107,132400,4527127500,6520,6530,6530,6520,2586
20231107,132300,4510260890,6530,6530,6530,6530,115
20231107,132200,4509509940,6530,6530,6530,6530,56
20231107,132100,4509144260,6530,6530,6530,6530,74
20231107,132000,4508661040,6520,6520,6530,6520,964
20231107,131900,4502373140,6520,6530,6530,6520,1055
20231107,131800,4495494400,6530,6520,6530,6520,22
20231107,131700,4495350940,6520,6530,6530,6520,1666
20231107,131600,4484478610,6530,6530,6540,6520,873
20231107,131500,4478778310,6540,6520,6540,6520,115
20231107,131400,4478028490,6520,6540,6540,6520,2993
20231107,131300,4458468820,6520,6540,6540,6520,5753
20231107,131200,4420959220,6530,6530,6550,6520,7110
20231107,131100,4374522430,6540,6550,6560,6540,1991
20231107,131000,4361497160,6560,6550,6560,6550,26
20231107,130900,4361326840,6550,6560,6560,6550,1003
20231107,130800,4354755150,6550,6560,6560,6550,1127
20231107,130700,4347369020,6550,6540,6560,6540,1108
20231107,130600,4340111630,6540,6550,6550,6540,2362
20231107,130500,4324662540,6540,6560,6560,6540,1002
20231107,130400,4318108660,6540,6550,6550,6540,1942
20231107,130300,4305398560,6550,6570,6580,6550,1478
20231107,130200,4295707220,6600,6570,6600,6550,1960
20231107,130100,4282842370,6570,6560,6570,6560,359
20231107,130000,4280487120,6560,6560,6560,6550,107
20231107,125900,4279785210,6550,6560,6560,6550,1322
20231107,125800,4271117890,6560,6560,6560,6550,755
20231107,125700,4266170090,6570,6560,6570,6560,2020
20231107,125600,4252917910,6560,6580,6590,6560,4833
20231107,125500,4221126050,6580,6570,6580,6570,875
20231107,125400,4215376850,6570,6570,6570,6560,39
20231107,125300,4215120730,6570,6570,6570,6560,37
20231107,125200,4214877690,6560,6560,6560,6560,30
20231107,125100,4214680890,6560,6560,6560,6560,233
20231107,125000,4213152410,6560,6560,6560,6550,1061
20231107,124900,4206199720,6560,6560,6560,6560,34
20231107,124800,4205976680,6560,6540,6560,6540,225
20231107,124700,4204503030,6550,6540,6550,6540,223
20231107,124600,4203044380,6540,6540,6540,6530,435
20231107,124500,4200201830,6530,6540,6540,6530,947
20231107,124400,4194015570,6540,6540,6540,6530,462
20231107,124300,4190995900,6540,6540,6540,6540,277
20231107,124200,4189184320,6540,6530,6540,6530,302
20231107,124100,4187211240,6530,6550,6550,6530,5361
20231107,124000,4152164960,6540,6540,6550,6540,588
20231107,123900,4148317720,6540,6560,6560,6540,679
20231107,123800,4143871970,6560,6560,6560,6550,204
20231107,123700,4142535350,6560,6560,6560,6550,54
20231107,123600,4142181160,6570,6580,6580,6570,1164
20231107,123500,4134532740,6580,6590,6590,6580,60
20231107,123400,4134137640,6590,6580,6590,6570,2029
20231107,123300,4120770980,6570,6560,6590,6560,3818
20231107,123200,4095677700,6550,6550,6550,6550,51
20231107,123100,4095343650,6550,6550,6550,6550,630
20231107,123000,4091217150,6550,6550,6560,6550,2144
20231107,122900,4077164950,6540,6540,6540,6540,1
20231107,122800,4077158410,6550,6540,6550,6540,7
20231107,122700,4077112610,6540,6530,6540,6530,1115
20231107,122600,4069830360,6530,6540,6540,6530,813
20231107,122500,4064519340,6540,6540,6540,6530,367
20231107,122400,4062119260,6540,6530,6540,6530,825
20231107,122300,4056730060,6530,6530,6530,6520,224
20231107,122200,4055269440,6520,6520,6530,6510,491
20231107,122100,4052068260,6520,6550,6550,6520,1346
20231107,122000,4043280780,6550,6510,6550,6510,1028
20231107,121900,4036576680,6510,6510,6520,6510,267
20231107,121800,4034838410,6510,6480,6530,6470,5087
20231107,121700,4001826380,6500,6500,6500,6480,1070
20231107,121600,3994873840,6480,6500,6510,6480,4607
20231107,121500,3964974520,6490,6500,6510,6490,3350
20231107,121400,3943212280,6500,6520,6520,6500,11986
20231107,121300,3865245960,6520,6520,6520,6520,302
20231107,121200,3863276920,6520,6520,6540,6520,2021
20231107,121100,3850087500,6520,6530,6530,6520,6163
20231107,121000,3809874690,6540,6540,6560,6530,3223
20231107,120900,3788805000,6540,6560,6560,6540,6095
20231107,120800,3748879620,6560,6550,6560,6550,947
20231107,120700,3742671210,6550,6560,6560,6550,1075
20231107,120600,3735624290,6560,6560,6560,6550,3593
20231107,120500,3712055240,6580,6570,6580,6560,3612
20231107,120400,3688322930,6580,6580,6580,6570,1360
20231107,120300,3679387110,6570,6570,6580,6570,785
20231107,120200,3674223270,6570,6590,6590,6570,4519
20231107,120100,3644487120,6590,6580,6590,6580,65
20231107,120000,3644059370,6580,6590,6590,6580,133
20231107,115900,3643184210,6570,6580,6580,6570,137
20231107,115800,3642283550,6580,6580,6590,6570,2914
20231107,115700,3623132910,6580,6590,6590,6580,7325
20231107,115600,3574894870,6600,6600,6600,6590,83
20231107,115500,3574347540,6600,6590,6600,6590,202
20231107,115400,3573014350,6600,6610,6610,6600,1424
20231107,115300,3563614260,6610,6610,6610,6610,72
20231107,115200,3563138340,6620,6620,6620,6620,4
20231107,115100,3563111860,6620,6620,6620,6620,5
20231107,115000,3563078760,6610,6600,6610,6600,65
20231107,114900,3562649560,6600,6600,6600,6600,412
20231107,114800,3559930360,6600,6590,6610,6590,154
20231107,114700,3558914220,6600,6610,6610,6600,4077
20231107,114600,3532001440,6610,6610,6610,6610,0
20231107,114500,3532001440,6610,6610,6610,6610,10
20231107,114400,3531935340,6610,6620,6630,6610,1100
20231107,114300,3524658360,6610,6610,6610,6610,2020
20231107,114200,3511306160,6610,6610,6610,6610,0
20231107,114100,3511306160,6610,6610,6610,6610,1055
20231107,114000,3504332610,6610,6610,6610,6600,279
20231107,113900,3502489470,6600,6620,6620,6600,2348
20231107,113800,3486984770,6610,6610,6620,6610,324
20231107,113700,3484843120,6610,6610,6610,6610,1691
20231107,113600,3473665610,6620,6610,6620,6610,1412
20231107,113500,3464332190,6610,6610,6610,6600,622
20231107,113400,3460226830,6610,6600,6610,6600,1002
20231107,113300,3453609570,6600,6620,6620,6600,9604
20231107,113200,3390191290,6620,6620,6620,6620,401
20231107,113100,3387536670,6620,6620,6620,6620,1513
20231107,113000,3377520610,6620,6620,6620,6620,15
20231107,112900,3377421310,6620,6620,6620,6620,42
20231107,112800,3377143270,6620,6610,6620,6610,1829
20231107,112700,3365053530,6620,6610,6620,6610,304
20231107,112600,3363044070,6610,6610,6620,6610,1018
20231107,112500,3356314090,6620,6610,6620,6610,407
20231107,112400,3353623760,6610,6620,6620,6600,1948
20231107,112300,3340750170,6610,6630,6630,6610,3141
20231107,112200,3319978930,6630,6620,6630,6620,166
20231107,112100,3318879410,6620,6620,6620,6620,229
20231107,112000,3317363430,6620,6610,6620,6600,3141
20231107,111900,3296613920,6610,6630,6630,6600,8520
20231107,111800,3240272880,6630,6630,6630,6620,446
20231107,111700,3237320030,6630,6620,6630,6620,588
20231107,111600,3233427320,6620,6620,6620,6620,1255
20231107,111500,3225119220,6620,6620,6630,6610,700
20231107,111400,3220484520,6620,6610,6620,6610,1850
20231107,111300,3208243710,6620,6630,6630,6620,785
20231107,111200,3203046400,6630,6610,6630,6610,374
20231107,111100,3200571510,6610,6640,6650,6610,10197
20231107,111000,3133022090,6650,6650,6650,6650,258
20231107,110900,3131306390,6650,6650,6650,6650,379
20231107,110800,3128786040,6640,6660,6660,6640,1406
20231107,110700,3119446230,6660,6640,6660,6640,4369
20231107,110600,3090435620,6650,6690,6690,6650,11253
20231107,110500,3015469890,6690,6680,6690,6680,227
20231107,110400,3013953330,6670,6690,6690,6670,1986
20231107,110300,3000684440,6690,6690,6690,6690,5903
20231107,110200,2961193370,6700,6700,6700,6700,11
20231107,110100,2961119670,6700,6710,6710,6700,473
20231107,110000,2957950180,6710,6710,6710,6700,237
20231107,105900,2956360910,6720,6710,6720,6710,43
20231107,105800,2956072180,6720,6700,6720,6700,584
20231107,105700,2952158920,6710,6710,6720,6700,259
20231107,105600,2950421050,6710,6690,6710,6690,193
20231107,105500,2949128250,6690,6690,6690,6680,238
20231107,105400,2947537500,6680,6680,6680,6680,112
20231107,105300,2946789340,6690,6680,6690,6680,106
20231107,105200,2946081210,6680,6680,6680,6680,150
20231107,105100,2945079210,6680,6680,6690,6680,907
20231107,105000,2939020400,6680,6690,6720,6680,2619
20231107,104900,2921489240,6700,6710,6710,6700,1831
20231107,104800,2909218930,6700,6700,6710,6700,1412
20231107,104700,2899748530,6700,6700,6700,6700,596
20231107,104600,2895755330,6700,6690,6710,6690,1524
20231107,104500,2885538960,6690,6710,6710,6690,551
20231107,104400,2881849440,6700,6680,6700,6680,1646
20231107,104300,2870838840,6690,6690,6690,6690,252
20231107,104200,2869152960,6700,6680,6700,6680,1080
20231107,104100,2861936400,6680,6680,6690,6680,785
20231107,104000,2856692590,6680,6680,6680,6680,340
20231107,103900,2854421390,6680,6680,6680,6680,601
20231107,103800,2850406710,6680,6680,6700,6680,1375
20231107,103700,2841218620,6680,6710,6710,6670,1055
20231107,103600,2834160760,6710,6710,6720,6700,272
20231107,103500,2832335730,6710,6700,6710,6700,1160
20231107,103400,2824563720,6690,6680,6690,6680,232
20231107,103300,2823011650,6690,6680,6690,6680,831
20231107,103200,2817454720,6680,6680,6690,6680,359
20231107,103100,2815056560,6680,6680,6680,6670,1245
20231107,103000,2806742330,6680,6690,6690,6670,2172
20231107,102900,2792236530,6690,6710,6710,6690,7466
20231107,102800,2742282580,6720,6690,6720,6690,887
20231107,102700,2736331720,6710,6680,6710,6680,1819
20231107,102600,2724155390,6680,6680,6700,6680,2085
20231107,102500,2710221870,6680,6670,6680,6670,205
20231107,102400,2708854510,6670,6680,6680,6660,9
20231107,102300,2708794460,6680,6650,6680,6640,892
20231107,102200,2702862260,6660,6650,6660,6650,2283
20231107,102100,2687668720,6630,6650,6650,6630,4237
20231107,102000,2659548460,6650,6650,6650,6630,2754
20231107,101900,2641271230,6650,6640,6650,6640,989
20231107,101800,2634704040,6640,6650,6650,6630,1425
20231107,101700,2625239130,6650,6650,6650,6640,325
20231107,101600,2623077890,6650,6650,6650,6640,548
20231107,101500,2619437810,6640,6650,6650,6630,1704
20231107,101400,2608121000,6650,6650,6650,6640,1059
20231107,101300,2601087090,6640,6650,6660,6640,809
20231107,101200,2595707890,6650,6640,6650,6630,1802
20231107,101100,2583730340,6630,6650,6650,6630,225
20231107,101000,2582237290,6650,6620,6650,6610,7280
20231107,100900,2534004920,6620,6630,6640,6620,2164
20231107,100800,2519657500,6640,6650,6670,6600,17984
20231107,100700,2400421300,6650,6650,6660,6640,3761
20231107,100600,2375421250,6650,6680,6680,6650,5657
20231107,100500,2337744070,6680,6670,6680,6640,13474
20231107,100400,2248135880,6680,6710,6720,6660,32123
20231107,100300,2033467100,6710,6720,6730,6710,708
20231107,100200,2028716010,6730,6730,6730,6710,1242
20231107,100100,2020377140,6730,6720,6730,6720,904
20231107,100000,2014300970,6730,6740,6740,6730,326
20231107,095900,2012106970,6740,6720,6740,6710,1602
20231107,095800,2001343410,6720,6710,6720,6710,1376
20231107,095700,1992110000,6720,6710,6730,6700,2587
20231107,095600,1974760780,6710,6710,6710,6700,358
20231107,095500,1972361320,6710,6710,6710,6690,5427
20231107,095400,1936004720,6710,6720,6730,6700,8377
20231107,095300,1879812590,6710,6730,6730,6710,3302
20231107,095200,1857623090,6740,6740,6740,6720,623
20231107,095100,1853431290,6740,6750,6750,6740,22
20231107,095000,1853282910,6750,6750,6750,6730,215
20231107,094900,1851833690,6730,6740,6740,6720,4385
20231107,094800,1822358190,6740,6740,6740,6720,1025
20231107,094700,1815467000,6730,6730,6750,6720,10889
20231107,094600,1742259770,6740,6730,6740,6720,424
20231107,094500,1739407430,6730,6740,6750,6730,6572
20231107,094400,1695163430,6740,6750,6760,6740,1876
20231107,094300,1682508520,6750,6750,6760,6750,111
20231107,094200,1681759260,6750,6750,6750,6740,1582
20231107,094100,1671095280,6750,6760,6760,6750,2245
20231107,094000,1655934410,6760,6750,6760,6750,570
20231107,093900,1652084680,6750,6770,6770,6740,1619
20231107,093800,1641161150,6760,6740,6760,6740,2614
20231107,093700,1623522490,6740,6740,6740,6730,686
20231107,093600,1618900850,6740,6730,6740,6730,2482
20231107,093500,1602175270,6740,6730,6740,6730,2496
20231107,093400,1585372140,6730,6760,6770,6730,23133
20231107,093300,1429394040,6770,6770,6780,6760,9486
20231107,093200,1365239270,6780,6780,6780,6770,1507
20231107,093100,1355035240,6770,6790,6790,6760,12760
20231107,093000,1268653490,6780,6810,6810,6780,5846
20231107,092900,1228927690,6810,6820,6820,6810,104
20231107,092800,1228218420,6830,6820,6830,6800,4338
20231107,092700,1198660860,6820,6820,6830,6810,1912
20231107,092600,1185621540,6820,6830,6830,6810,3644
20231107,092500,1160773070,6830,6810,6830,6810,2703
20231107,092400,1142322840,6810,6820,6820,6800,735
20231107,092300,1137315820,6810,6810,6810,6800,1565
20231107,092200,1126669590,6810,6810,6810,6800,2518
20231107,092100,1109543370,6810,6800,6810,6790,1602
20231107,092000,1098640270,6800,6780,6800,6780,2110
20231107,091900,1084310040,6780,6800,6810,6780,7477
20231107,091800,1033552560,6800,6800,6810,6790,2446
20231107,091700,1016920960,6790,6780,6800,6780,2945
20231107,091600,996920790,6770,6790,6790,6770,12451
20231107,091500,912582580,6790,6820,6830,6790,18900
20231107,091400,783964920,6800,6840,6850,6800,19563
20231107,091300,650584750,6840,6830,6840,6820,1722
20231107,091200,638820980,6820,6830,6840,6820,3303
20231107,091100,616269190,6830,6830,6830,6820,7482
20231107,091000,565177690,6820,6840,6840,6820,1806
20231107,090900,552849650,6830,6830,6830,6800,6153
20231107,090800,510924900,6840,6870,6870,6820,7970
20231107,090700,456400080,6870,6840,6870,6840,5925
20231107,090600,415817710,6840,6860,6880,6840,2882
20231107,090500,396070650,6860,6850,6860,6810,9428
20231107,090400,331649090,6850,6870,6900,6850,11844
20231107,090300,250278680,6870,6890,6890,6860,3110
20231107,090200,228905870,6860,6890,6890,6850,4050
20231107,090100,201081120,6900,6930,6930,6890,5881
20231107,090000,160439990,6930,7050,7050,6900,22010