stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,192800,3603699580,6590,6590,6590,6590,8171
20231108,192700,3603699580,6590,6590,6590,6590,0
20231108,192600,3603699580,6590,6590,6590,6590,0
20231108,192500,3603699580,6590,6590,6590,6590,0
20231108,192400,3603699580,6590,6590,6590,6590,0
20231108,192300,3603699580,6590,6590,6590,6590,0
20231108,192200,3603699580,6590,6590,6590,6590,0
20231108,192100,3603699580,6590,6590,6590,6590,0
20231108,192000,3603699580,6590,6590,6590,6590,0
20231108,191900,3603699580,6590,6590,6590,6590,0
20231108,191800,3603699580,6590,6590,6590,6590,0
20231108,191700,3603699580,6590,6590,6590,6590,0
20231108,191600,3603699580,6590,6590,6590,6590,0
20231108,191500,3603699580,6590,6590,6590,6590,0
20231108,191400,3603699580,6590,6590,6590,6590,0
20231108,191300,3603699580,6590,6590,6590,6590,0
20231108,191200,3603699580,6590,6590,6590,6590,0
20231108,191100,3603699580,6590,6590,6590,6590,0
20231108,191000,3603699580,6590,6590,6590,6590,0
20231108,190900,3603699580,6590,6590,6590,6590,0
20231108,190800,3603699580,6590,6590,6590,6590,0
20231108,190700,3603699580,6590,6590,6590,6590,0
20231108,190600,3603699580,6590,6590,6590,6590,0
20231108,190500,3603699580,6590,6590,6590,6590,0
20231108,190400,3603699580,6590,6590,6590,6590,0
20231108,190300,3603699580,6590,6590,6590,6590,0
20231108,190200,3603699580,6590,6590,6590,6590,0
20231108,190100,3603699580,6590,6590,6590,6590,0
20231108,190000,3603699580,6590,6590,6590,6590,0
20231108,185900,3603699580,6590,6590,6590,6590,0
20231108,185800,3603699580,6590,6590,6590,6590,8171
20231108,185700,3603699580,6590,6590,6590,6590,0
20231108,185600,3603699580,6590,6590,6590,6590,0
20231108,185500,3603699580,6590,6590,6590,6590,0
20231108,185400,3603699580,6590,6590,6590,6590,0
20231108,185300,3603699580,6590,6590,6590,6590,0
20231108,185200,3603699580,6590,6590,6590,6590,0
20231108,185100,3603699580,6590,6590,6590,6590,0
20231108,185000,3603699580,6590,6590,6590,6590,0
20231108,184900,3603699580,6590,6590,6590,6590,0
20231108,184800,3603699580,6590,6590,6590,6590,0
20231108,184700,3603699580,6590,6590,6590,6590,0
20231108,184600,3603699580,6590,6590,6590,6590,0
20231108,184500,3603699580,6590,6590,6590,6590,0
20231108,184400,3603699580,6590,6590,6590,6590,0
20231108,184300,3603699580,6590,6590,6590,6590,0
20231108,184200,3603699580,6590,6590,6590,6590,0
20231108,184100,3603699580,6590,6590,6590,6590,0
20231108,184000,3603699580,6590,6590,6590,6590,0
20231108,183900,3603699580,6590,6590,6590,6590,0
20231108,183800,3603699580,6590,6590,6590,6590,0
20231108,183700,3603699580,6590,6590,6590,6590,0
20231108,183600,3603699580,6590,6590,6590,6590,0
20231108,183500,3603699580,6590,6590,6590,6590,0
20231108,183400,3603699580,6590,6590,6590,6590,0
20231108,183300,3603699580,6590,6590,6590,6590,0
20231108,183200,3603699580,6590,6590,6590,6590,0
20231108,183100,3603699580,6590,6590,6590,6590,0
20231108,183000,3603699580,6590,6590,6590,6590,0
20231108,182900,3603699580,6590,6590,6590,6590,0
20231108,182800,3603699580,6590,6590,6590,6590,8171
20231108,182700,3603699580,6590,6590,6590,6590,0
20231108,182600,3603699580,6590,6590,6590,6590,0
20231108,182500,3603699580,6590,6590,6590,6590,0
20231108,182400,3603699580,6590,6590,6590,6590,0
20231108,182300,3603699580,6590,6590,6590,6590,0
20231108,182200,3603699580,6590,6590,6590,6590,0
20231108,182100,3603699580,6590,6590,6590,6590,0
20231108,182000,3603699580,6590,6590,6590,6590,0
20231108,181900,3603699580,6590,6590,6590,6590,0
20231108,181800,3603699580,6590,6590,6590,6590,0
20231108,181700,3603699580,6590,6590,6590,6590,0
20231108,181600,3603699580,6590,6590,6590,6590,0
20231108,181500,3603699580,6590,6590,6590,6590,0
20231108,181400,3603699580,6590,6590,6590,6590,0
20231108,181300,3603699580,6590,6590,6590,6590,0
20231108,181200,3603699580,6590,6590,6590,6590,0
20231108,181100,3603699580,6590,6590,6590,6590,0
20231108,181000,3603699580,6590,6590,6590,6590,0
20231108,180900,3603699580,6590,6590,6590,6590,0
20231108,180800,3603699580,6590,6590,6590,6590,0
20231108,180700,3603699580,6590,6590,6590,6590,0
20231108,180600,3603699580,6590,6590,6590,6590,0
20231108,180500,3603699580,6590,6590,6590,6590,0
20231108,180400,3603699580,6590,6590,6590,6590,0
20231108,180300,3603699580,6590,6590,6590,6590,0
20231108,180200,3603699580,6590,6590,6590,6590,0
20231108,180100,3603699580,6590,6590,6590,6590,0
20231108,180000,3603699580,6590,6590,6590,6590,0
20231108,175900,3603699580,6590,6590,6590,6590,0
20231108,175800,3603699580,6590,6590,6590,6590,8171
20231108,175700,3603699580,6590,6590,6590,6590,0
20231108,175600,3603699580,6590,6590,6590,6590,0
20231108,175500,3603699580,6590,6590,6590,6590,0
20231108,175400,3603699580,6590,6590,6590,6590,0
20231108,175300,3603699580,6590,6590,6590,6590,0
20231108,175200,3603699580,6590,6590,6590,6590,0
20231108,175100,3603699580,6590,6590,6590,6590,0
20231108,175000,3603699580,6590,6590,6590,6590,0
20231108,174900,3603699580,6590,6590,6590,6590,0
20231108,174800,3603699580,6590,6590,6590,6590,0
20231108,174700,3603699580,6590,6590,6590,6590,0
20231108,174600,3603699580,6590,6590,6590,6590,0
20231108,174500,3603699580,6590,6590,6590,6590,0
20231108,174400,3603699580,6590,6590,6590,6590,0
20231108,174300,3603699580,6590,6590,6590,6590,0
20231108,174200,3603699580,6590,6590,6590,6590,0
20231108,174100,3603699580,6590,6590,6590,6590,0
20231108,174000,3603699580,6590,6590,6590,6590,0
20231108,173900,3603699580,6590,6590,6590,6590,0
20231108,173800,3603699580,6590,6590,6590,6590,0
20231108,173700,3603699580,6590,6590,6590,6590,0
20231108,173600,3603699580,6590,6590,6590,6590,0
20231108,173500,3603699580,6590,6590,6590,6590,0
20231108,173400,3603699580,6590,6590,6590,6590,0
20231108,173300,3603699580,6590,6590,6590,6590,0
20231108,173200,3603699580,6590,6590,6590,6590,0
20231108,173100,3603699580,6590,6590,6590,6590,0
20231108,173000,3603699580,6590,6590,6590,6590,0
20231108,172900,3603699580,6590,6590,6590,6590,0
20231108,172800,3603699580,6590,6590,6590,6590,8171
20231108,172700,3603699580,6590,6590,6590,6590,0
20231108,172600,3603699580,6590,6590,6590,6590,0
20231108,172500,3603699580,6590,6590,6590,6590,0
20231108,172400,3603699580,6590,6590,6590,6590,0
20231108,172300,3603699580,6590,6590,6590,6590,0
20231108,172200,3603699580,6590,6590,6590,6590,0
20231108,172100,3603699580,6590,6590,6590,6590,0
20231108,172000,3603699580,6590,6590,6590,6590,0
20231108,171900,3603699580,6590,6590,6590,6590,0
20231108,171800,3603699580,6590,6590,6590,6590,0
20231108,171700,3603699580,6590,6590,6590,6590,0
20231108,171600,3603699580,6590,6590,6590,6590,0
20231108,171500,3603699580,6590,6590,6590,6590,0
20231108,171400,3603699580,6590,6590,6590,6590,0
20231108,171300,3603699580,6590,6590,6590,6590,0
20231108,171200,3603699580,6590,6590,6590,6590,0
20231108,171100,3603699580,6590,6590,6590,6590,0
20231108,171000,3603699580,6590,6590,6590,6590,0
20231108,170900,3603699580,6590,6590,6590,6590,0
20231108,170800,3603699580,6590,6590,6590,6590,0
20231108,170700,3603699580,6590,6590,6590,6590,0
20231108,170600,3603699580,6590,6590,6590,6590,0
20231108,170500,3603699580,6590,6590,6590,6590,0
20231108,170400,3603699580,6590,6590,6590,6590,0
20231108,170300,3603699580,6590,6590,6590,6590,0
20231108,170200,3603699580,6590,6590,6590,6590,0
20231108,170100,3603699580,6590,6590,6590,6590,0
20231108,170000,3603699580,6590,6590,6590,6590,0
20231108,165900,3603699580,6590,6590,6590,6590,0
20231108,165800,3603699580,6590,6590,6590,6590,8171
20231108,165700,3603699580,6590,6590,6590,6590,0
20231108,165600,3603699580,6590,6590,6590,6590,0
20231108,165500,3603699580,6590,6590,6590,6590,0
20231108,165400,3603699580,6590,6590,6590,6590,0
20231108,165300,3603699580,6590,6590,6590,6590,0
20231108,165200,3603699580,6590,6590,6590,6590,0
20231108,165100,3603699580,6590,6590,6590,6590,0
20231108,165000,3603699580,6590,6590,6590,6590,0
20231108,164900,3603699580,6590,6590,6590,6590,0
20231108,164800,3603699580,6590,6590,6590,6590,0
20231108,164700,3603699580,6590,6590,6590,6590,0
20231108,164600,3603699580,6590,6590,6590,6590,0
20231108,164500,3603699580,6590,6590,6590,6590,0
20231108,164400,3603699580,6590,6590,6590,6590,0
20231108,164300,3603699580,6590,6590,6590,6590,0
20231108,164200,3603699580,6590,6590,6590,6590,0
20231108,164100,3603699580,6590,6590,6590,6590,0
20231108,164000,3603699580,6590,6590,6590,6590,0
20231108,163900,3603699580,6590,6590,6590,6590,0
20231108,163800,3603699580,6590,6590,6590,6590,0
20231108,163700,3603699580,6590,6590,6590,6590,0
20231108,163600,3603699580,6590,6590,6590,6590,0
20231108,163500,3603699580,6590,6590,6590,6590,0
20231108,163400,3603699580,6590,6590,6590,6590,0
20231108,163300,3603699580,6590,6590,6590,6590,0
20231108,163200,3603699580,6590,6590,6590,6590,0
20231108,163100,3603699580,6590,6590,6590,6590,0
20231108,163000,3603699580,6590,6590,6590,6590,0
20231108,162900,3603699580,6590,6590,6590,6590,0
20231108,162800,3603699580,6590,6590,6590,6590,8171
20231108,162700,3603699580,6590,6590,6590,6590,0
20231108,162600,3603699580,6590,6590,6590,6590,0
20231108,162500,3603699580,6590,6590,6590,6590,0
20231108,162400,3603699580,6590,6590,6590,6590,0
20231108,162300,3603699580,6590,6590,6590,6590,0
20231108,162200,3603699580,6590,6590,6590,6590,0
20231108,162100,3603699580,6590,6590,6590,6590,0
20231108,162000,3603699580,6590,6590,6590,6590,0
20231108,161900,3603699580,6590,6590,6590,6590,0
20231108,161800,3603699580,6590,6590,6590,6590,0
20231108,161700,3603699580,6590,6590,6590,6590,0
20231108,161600,3603699580,6590,6590,6590,6590,0
20231108,161500,3603699580,6590,6590,6590,6590,0
20231108,161400,3603699580,6590,6590,6590,6590,0
20231108,161300,3603699580,6590,6590,6590,6590,0
20231108,161200,3603699580,6590,6590,6590,6590,0
20231108,161100,3603699580,6590,6590,6590,6590,0
20231108,161000,3603699580,6590,6590,6590,6590,0
20231108,160900,3603699580,6590,6590,6590,6590,0
20231108,160800,3603699580,6590,6590,6590,6590,0
20231108,160700,3603699580,6590,6590,6590,6590,0
20231108,160600,3603699580,6590,6590,6590,6590,0
20231108,160500,3603699580,6590,6590,6590,6590,0
20231108,160400,3603699580,6590,6590,6590,6590,0
20231108,160300,3603699580,6590,6590,6590,6590,0
20231108,160200,3603699580,6590,6590,6590,6590,0
20231108,160100,3603699580,6590,6590,6590,6590,0
20231108,160000,3603699580,6590,6590,6590,6590,0
20231108,155900,3603699580,6590,6590,6590,6590,0
20231108,155800,3603699580,6590,6590,6590,6590,8171
20231108,155700,3603699580,6590,6590,6590,6590,0
20231108,155600,3603699580,6590,6590,6590,6590,0
20231108,155500,3603699580,6590,6590,6590,6590,0
20231108,155400,3603699580,6590,6590,6590,6590,0
20231108,155300,3603699580,6590,6590,6590,6590,0
20231108,155200,3603699580,6590,6590,6590,6590,0
20231108,155100,3603699580,6590,6590,6590,6590,0
20231108,155000,3603699580,6590,6590,6590,6590,0
20231108,154900,3603699580,6590,6590,6590,6590,0
20231108,154800,3603699580,6590,6590,6590,6590,0
20231108,154700,3603699580,6590,6590,6590,6590,0
20231108,154600,3603699580,6590,6590,6590,6590,0
20231108,154500,3603699580,6590,6590,6590,6590,0
20231108,154400,3603699580,6590,6590,6590,6590,0
20231108,154300,3603699580,6590,6590,6590,6590,0
20231108,154200,3603699580,6590,6590,6590,6590,0
20231108,154100,3603699580,6590,6590,6590,6590,0
20231108,154000,3603699580,6590,6590,6590,6590,0
20231108,153900,3603699580,6590,6590,6590,6590,0
20231108,153800,3603699580,6590,6590,6590,6590,0
20231108,153700,3603699580,6590,6590,6590,6590,0
20231108,153600,3603699580,6590,6590,6590,6590,0
20231108,153500,3603699580,6590,6590,6590,6590,0
20231108,153400,3603699580,6590,6590,6590,6590,0
20231108,153300,3603699580,6590,6590,6590,6590,0
20231108,153200,3603699580,6590,6590,6590,6590,0
20231108,153100,3603699580,6590,6590,6590,6590,0
20231108,153000,3603699580,6590,6590,6590,6590,8171
20231108,152900,3549852690,6600,6600,6600,6600,0
20231108,152800,3549852690,6600,6600,6600,6600,0
20231108,152700,3549852690,6600,6600,6600,6600,0
20231108,152600,3549852690,6600,6600,6600,6600,0
20231108,152500,3549852690,6600,6600,6600,6600,0
20231108,152400,3549852690,6600,6600,6600,6600,0
20231108,152300,3549852690,6600,6600,6600,6600,0
20231108,152200,3549852690,6600,6600,6600,6600,0
20231108,152100,3549852690,6600,6600,6600,6600,0
20231108,152000,3549852690,6600,6600,6600,6600,0
20231108,151900,3549852690,6600,6580,6600,6580,2796
20231108,151800,3531399990,6600,6580,6600,6580,1858
20231108,151700,3519164670,6580,6590,6590,6570,1870
20231108,151600,3506860540,6590,6560,6590,6560,423
20231108,151500,3504078290,6560,6540,6560,6540,631
20231108,151400,3499942930,6540,6550,6560,6540,2514
20231108,151300,3483478150,6540,6540,6550,6540,1063
20231108,151200,3476518950,6540,6540,6540,6540,1012
20231108,151100,3469900470,6540,6540,6540,6530,922
20231108,151000,3463870750,6540,6530,6540,6530,318
20231108,150900,3461791710,6550,6530,6550,6530,395
20231108,150800,3459208000,6550,6540,6550,6530,1195
20231108,150700,3451389410,6530,6540,6550,6530,3400
20231108,150600,3429152280,6550,6550,6550,6550,369
20231108,150500,3426735330,6550,6550,6550,6540,852
20231108,150400,3421154830,6550,6550,6550,6530,694
20231108,150300,3416614280,6550,6560,6560,6540,456
20231108,150200,3413626300,6540,6560,6560,6540,2299
20231108,150100,3398585260,6560,6560,6560,6560,468
20231108,150000,3395515180,6560,6550,6560,6550,339
20231108,145900,3393292770,6550,6550,6550,6550,148
20231108,145800,3392323370,6550,6550,6560,6540,2709
20231108,145700,3374595000,6560,6550,6560,6550,727
20231108,145600,3369828360,6550,6550,6550,6540,634
20231108,145500,3365676560,6560,6550,6560,6540,519
20231108,145400,3362276870,6550,6560,6570,6550,1522
20231108,145300,3352292820,6560,6560,6560,6560,533
20231108,145200,3348796340,6560,6560,6560,6560,653
20231108,145100,3344512660,6550,6540,6570,6540,3445
20231108,145000,3321937060,6550,6550,6550,6540,342
20231108,144900,3319697960,6540,6550,6550,6530,278
20231108,144800,3317878150,6530,6550,6550,6530,517
20231108,144700,3314494840,6550,6530,6550,6530,2020
20231108,144600,3301301990,6540,6530,6540,6530,527
20231108,144500,3297858680,6530,6530,6530,6530,50
20231108,144400,3297532180,6530,6530,6530,6520,222
20231108,144300,3296082650,6530,6530,6530,6530,142
20231108,144200,3295155390,6530,6530,6530,6530,104
20231108,144100,3294476270,6530,6520,6530,6520,121
20231108,144000,3293687140,6540,6520,6540,6520,314
20231108,143900,3291639840,6530,6510,6530,6510,1590
20231108,143800,3281261190,6510,6520,6530,6510,1676
20231108,143700,3270344160,6520,6510,6520,6510,107
20231108,143600,3269646550,6510,6520,6530,6510,9089
20231108,143500,3210386460,6520,6530,6540,6520,3200
20231108,143400,3189509210,6540,6540,6540,6540,0
20231108,143300,3189509210,6540,6530,6540,6520,327
20231108,143200,3187377080,6530,6540,6550,6530,3889
20231108,143100,3161974320,6540,6540,6540,6530,266
20231108,143000,3160235680,6540,6540,6540,6530,853
20231108,142900,3154664260,6550,6540,6550,6540,121
20231108,142800,3153872900,6550,6550,6550,6540,541
20231108,142700,3150334650,6550,6530,6550,6520,1282
20231108,142600,3141965430,6530,6530,6530,6520,303
20231108,142500,3139988840,6530,6530,6530,6530,5299
20231108,142400,3105386370,6550,6540,6550,6540,854
20231108,142300,3099797540,6540,6550,6550,6540,1566
20231108,142200,3089555890,6550,6530,6550,6530,333
20231108,142100,3087376850,6530,6550,6550,6530,1037
20231108,142000,3080596170,6550,6540,6550,6540,984
20231108,141900,3074160800,6540,6540,6540,6540,58
20231108,141800,3073781480,6550,6550,6550,6550,0
20231108,141700,3073781480,6550,6540,6550,6530,1501
20231108,141600,3063969930,6540,6540,6540,6540,1285
20231108,141500,3055566030,6540,6540,6540,6540,3926
20231108,141400,3029889990,6540,6530,6550,6530,1140
20231108,141300,3022432090,6540,6530,6550,6530,143
20231108,141200,3021497280,6530,6540,6540,6530,167
20231108,141100,3020406760,6550,6530,6550,6530,7
20231108,141000,3020361010,6550,6530,6550,6530,4
20231108,140900,3020334870,6530,6540,6540,6530,929
20231108,140800,3014263210,6540,6540,6540,6540,0
20231108,140700,3014263210,6540,6540,6540,6520,1025
20231108,140600,3007568620,6530,6540,6550,6530,4414
20231108,140500,2978717490,6540,6540,6540,6540,42
20231108,140400,2978442810,6540,6550,6550,6540,1733
20231108,140300,2967105930,6540,6560,6560,6540,445
20231108,140200,2964191660,6560,6550,6560,6550,197
20231108,140100,2962899410,6550,6570,6570,6550,609
20231108,140000,2958908100,6570,6560,6570,6550,175
20231108,135900,2957759560,6560,6560,6560,6540,348
20231108,135800,2955481000,6560,6560,6560,6560,101
20231108,135700,2954818440,6550,6570,6570,6540,2197
20231108,135600,2940437240,6570,6570,6570,6570,291
20231108,135500,2938525370,6570,6570,6570,6550,1177
20231108,135400,2930807940,6580,6580,6580,6570,513
20231108,135300,2927433140,6580,6580,6590,6580,191
20231108,135200,2926175050,6580,6570,6580,6570,732
20231108,135100,2921358710,6580,6580,6580,6580,112
20231108,135000,2920621750,6580,6570,6580,6570,135
20231108,134900,2919734750,6560,6570,6580,6560,796
20231108,134800,2914506590,6570,6570,6570,6570,203
20231108,134700,2913172880,6570,6560,6570,6560,418
20231108,134600,2910429790,6560,6570,6570,6560,210
20231108,134500,2909050870,6560,6550,6560,6550,2220
20231108,134400,2894507670,6570,6570,6570,6570,534
20231108,134300,2890999290,6570,6570,6570,6560,366
20231108,134200,2888595770,6560,6570,6570,6560,116
20231108,134100,2887833710,6570,6560,6570,6550,909
20231108,134000,2881870340,6560,6560,6560,6550,130
20231108,133900,2881017560,6560,6540,6560,6540,1114
20231108,133800,2873724210,6560,6540,6560,6540,1802
20231108,133700,2861937130,6540,6540,6540,6540,1037
20231108,133600,2855155150,6540,6540,6540,6540,512
20231108,133500,2851806670,6540,6530,6540,6530,656
20231108,133400,2847521800,6530,6530,6530,6530,5
20231108,133300,2847489150,6540,6540,6540,6540,13
20231108,133200,2847404130,6540,6540,6540,6540,108
20231108,133100,2846697810,6530,6530,6540,6530,374
20231108,133000,2844252460,6530,6530,6530,6520,346
20231108,132900,2841993130,6530,6530,6540,6530,5679
20231108,132800,2804908470,6540,6540,6540,6540,293
20231108,132700,2802992250,6540,6540,6540,6540,764
20231108,132600,2797995690,6540,6550,6550,6540,2998
20231108,132500,2778380020,6550,6550,6550,6550,20
20231108,132400,2778249020,6550,6560,6560,6550,239
20231108,132300,2776681250,6550,6550,6550,6550,1062
20231108,132200,2769725150,6540,6540,6540,6540,0
20231108,132100,2769725150,6540,6550,6550,6530,2521
20231108,132000,2753234160,6550,6540,6560,6530,2151
20231108,131900,2739154380,6540,6550,6550,6540,10
20231108,131800,2739088920,6540,6540,6540,6540,100
20231108,131700,2738434920,6540,6550,6550,6540,55
20231108,131600,2738074850,6550,6540,6550,6530,1577
20231108,131500,2727760800,6540,6540,6540,6530,1370
20231108,131400,2718814100,6540,6540,6540,6540,135
20231108,131300,2717931200,6540,6530,6540,6530,303
20231108,131200,2715952080,6530,6540,6540,6530,2904
20231108,131100,2696969710,6540,6540,6540,6540,1
20231108,131000,2696963170,6540,6550,6550,6540,511
20231108,130900,2693618810,6550,6540,6550,6540,369
20231108,130800,2691205220,6560,6540,6560,6540,7
20231108,130700,2691159340,6550,6550,6560,6550,2414
20231108,130600,2675347240,6550,6560,6560,6550,136
20231108,130500,2674456090,6560,6560,6560,6560,5
20231108,130400,2674423290,6560,6550,6560,6550,102
20231108,130300,2673755180,6550,6550,6560,6550,360
20231108,130200,2671397100,6560,6560,6560,6550,1410
20231108,130100,2662159620,6560,6560,6560,6550,1160
20231108,130000,2654560030,6560,6560,6560,6560,22
20231108,125900,2654415710,6560,6550,6560,6550,131
20231108,125800,2653556580,6560,6550,6560,6550,1002
20231108,125700,2646993470,6560,6560,6560,6560,2
20231108,125600,2646980350,6560,6560,6560,6560,154
20231108,125500,2645970110,6560,6560,6560,6560,437
20231108,125400,2643103390,6560,6560,6560,6560,276
20231108,125300,2641292830,6560,6560,6560,6560,312
20231108,125200,2639246110,6560,6570,6570,6560,37
20231108,125100,2639003380,6560,6560,6560,6560,192
20231108,125000,2637743860,6560,6570,6570,6560,270
20231108,124900,2635972650,6560,6560,6570,6560,1446
20231108,124800,2626485430,6570,6570,6570,6560,1043
20231108,124700,2619633330,6570,6560,6570,6550,1002
20231108,124600,2613051530,6560,6560,6560,6560,581
20231108,124500,2609240170,6550,6550,6550,6550,10
20231108,124400,2609174670,6550,6550,6550,6550,655
20231108,124300,2604884420,6550,6560,6560,6550,403
20231108,124200,2602244630,6550,6550,6560,6550,226
20231108,124100,2600764230,6550,6560,6560,6550,1083
20231108,124000,2593670190,6560,6560,6560,6560,4
20231108,123900,2593643950,6560,6550,6560,6550,104
20231108,123800,2592961720,6550,6550,6550,6540,1201
20231108,123700,2585100870,6570,6570,6570,6570,197
20231108,123600,2583806580,6570,6540,6570,6540,461
20231108,123500,2580791610,6540,6550,6550,6540,1224
20231108,123400,2572784630,6550,6550,6550,6550,343
20231108,123300,2570537980,6550,6570,6570,6550,4422
20231108,123200,2541551390,6570,6560,6570,6560,412
20231108,123100,2538844870,6570,6570,6580,6570,1765
20231108,123000,2527248810,6570,6570,6570,6570,546
20231108,122900,2523661590,6570,6580,6580,6570,422
20231108,122800,2520889030,6580,6580,6580,6580,924
20231108,122700,2514809110,6580,6580,6590,6580,141
20231108,122600,2513881230,6580,6590,6590,6580,288
20231108,122500,2511984730,6590,6590,6590,6590,385
20231108,122400,2509447580,6590,6600,6600,6590,12
20231108,122300,2509368480,6600,6590,6600,6590,340
20231108,122200,2507124900,6590,6590,6590,6590,753
20231108,122100,2502162630,6590,6590,6590,6590,0
20231108,122000,2502162630,6590,6590,6590,6590,100
20231108,121900,2501503630,6590,6590,6590,6590,255
20231108,121800,2499823180,6590,6590,6590,6590,200
20231108,121700,2498505180,6590,6600,6600,6590,945
20231108,121600,2492274620,6600,6600,6600,6600,515
20231108,121500,2488875620,6600,6600,6600,6600,105
20231108,121400,2488182620,6610,6600,6610,6600,232
20231108,121300,2486649320,6600,6600,6600,6600,4
20231108,121200,2486622920,6600,6600,6600,6600,1
20231108,121100,2486616320,6600,6590,6600,6590,125
20231108,121000,2485792060,6590,6610,6610,6590,234
20231108,120900,2484249570,6590,6610,6610,6590,503
20231108,120800,2480934710,6590,6610,6610,6590,428
20231108,120700,2478106030,6600,6600,6600,6600,143
20231108,120600,2477162230,6590,6610,6610,6590,1235
20231108,120500,2469011080,6610,6610,6610,6610,3157
20231108,120400,2448143310,6630,6630,6630,6630,210
20231108,120300,2446751010,6630,6630,6630,6630,104
20231108,120200,2446061490,6630,6620,6630,6620,896
20231108,120100,2440125280,6630,6630,6630,6630,245
20231108,120000,2438500930,6630,6620,6630,6620,17
20231108,115900,2438388380,6630,6640,6640,6630,314
20231108,115800,2436303610,6630,6630,6630,6630,848
20231108,115700,2430681370,6630,6630,6630,6630,20
20231108,115600,2430548770,6640,6630,6640,6630,42
20231108,115500,2430269910,6630,6620,6630,6620,178
20231108,115400,2429091040,6630,6620,6630,6620,99
20231108,115300,2428434680,6620,6630,6630,6620,596
20231108,115200,2424489140,6630,6640,6640,6630,961
20231108,115100,2418117700,6640,6630,6640,6630,326
20231108,115000,2415954070,6630,6630,6640,6630,244
20231108,114900,2414336340,6630,6630,6630,6630,910
20231108,114800,2408303040,6630,6630,6630,6630,59
20231108,114700,2407911870,6630,6630,6630,6630,409
20231108,114600,2405200200,6610,6630,6630,6610,273
20231108,114500,2403392930,6630,6620,6630,6620,57
20231108,114400,2403015530,6620,6630,6630,6610,210
20231108,114300,2401623450,6610,6620,6620,6610,172
20231108,114200,2400485180,6620,6620,6630,6620,1179
20231108,114100,2392679200,6630,6630,6630,6630,452
20231108,114000,2389682440,6630,6630,6630,6630,783
20231108,113900,2384491150,6630,6620,6630,6610,4517
20231108,113800,2354557190,6610,6610,6630,6610,264
20231108,113700,2352809320,6620,6630,6630,6620,11
20231108,113600,2352736450,6630,6630,6630,6620,670
20231108,113500,2348299760,6630,6630,6630,6620,1172
20231108,113400,2340536920,6630,6620,6630,6620,569
20231108,113300,2336770120,6620,6620,6620,6620,55
20231108,113200,2336406020,6620,6610,6620,6610,136
20231108,113100,2335507050,6610,6620,6620,6610,346
20231108,113000,2333217030,6620,6620,6630,6620,1883
20231108,112900,2320750540,6620,6620,6630,6620,791
20231108,112800,2315514110,6620,6610,6620,6610,757
20231108,112700,2310510030,6600,6610,6610,6600,15
20231108,112600,2310410910,6610,6600,6610,6600,30
20231108,112500,2310212870,6610,6600,6610,6590,475
20231108,112400,2307076440,6600,6600,6600,6600,4
20231108,112300,2307050040,6580,6610,6610,6580,1033
20231108,112200,2300251940,6580,6600,6610,6580,577
20231108,112100,2296444480,6600,6590,6600,6590,240
20231108,112000,2294861320,6590,6590,6590,6590,97
20231108,111900,2294222090,6590,6590,6590,6580,883
20231108,111800,2288409580,6580,6580,6580,6580,290
20231108,111700,2286501380,6590,6570,6590,6570,629
20231108,111600,2282356920,6570,6580,6590,6570,668
20231108,111500,2277964530,6580,6580,6580,6580,478
20231108,111400,2274819290,6580,6590,6590,6580,260
20231108,111300,2273108250,6590,6590,6590,6590,1
20231108,111200,2273101660,6590,6580,6590,6580,269
20231108,111100,2271331630,6580,6580,6580,6580,298
20231108,111000,2269370790,6580,6580,6580,6580,3
20231108,110900,2269351050,6580,6590,6590,6580,432
20231108,110800,2266507650,6570,6580,6590,6570,215
20231108,110700,2265094960,6560,6580,6580,6560,82
20231108,110600,2264556410,6590,6560,6590,6560,1993
20231108,110500,2251467020,6560,6570,6570,6560,114
20231108,110400,2250719030,6570,6570,6570,6570,251
20231108,110300,2249069960,6570,6580,6580,6570,549
20231108,110200,2245460720,6580,6580,6580,6570,979
20231108,110100,2239028150,6580,6580,6580,6580,175
20231108,110000,2237876650,6580,6580,6580,6570,296
20231108,105900,2235929980,6570,6580,6580,6570,2111
20231108,105800,2222050510,6590,6590,6590,6590,790
20231108,105700,2216844410,6590,6590,6590,6590,300
20231108,105600,2214867410,6590,6600,6600,6590,120
20231108,105500,2214076580,6590,6570,6600,6570,145
20231108,105400,2213121430,6580,6580,6580,6570,755
20231108,105300,2208153540,6580,6570,6580,6570,204
20231108,105200,2206813250,6580,6570,6580,6570,186
20231108,105100,2205589870,6590,6570,6590,6570,2350
20231108,105000,2190130380,6560,6560,6570,6550,461
20231108,104900,2187107190,6560,6560,6560,6550,2528
20231108,104800,2170531200,6550,6550,6550,6550,42
20231108,104700,2170256100,6550,6550,6550,6550,1103
20231108,104600,2163031450,6550,6560,6560,6550,447
20231108,104500,2160102140,6560,6560,6560,6560,1018
20231108,104400,2153424060,6540,6550,6550,6540,1314
20231108,104300,2144827400,6540,6550,6550,6540,374
20231108,104200,2142378320,6540,6540,6550,6540,1046
20231108,104100,2135534730,6540,6540,6540,6530,591
20231108,104000,2131670090,6540,6540,6540,6530,81
20231108,103900,2131141060,6540,6530,6540,6530,66
20231108,103800,2130710020,6530,6530,6540,6530,6663
20231108,103700,2087193550,6530,6530,6540,6530,340
20231108,103600,2084970420,6540,6540,6540,6530,168
20231108,103500,2083872700,6540,6540,6540,6540,882
20231108,103400,2078104420,6540,6560,6560,6540,8157
20231108,103300,2024668080,6570,6570,6570,6570,1509
20231108,103200,2014753950,6570,6570,6570,6570,583
20231108,103100,2010923640,6570,6590,6590,6570,116
20231108,103000,2010159480,6580,6560,6580,6560,830
20231108,102900,2004706860,6570,6570,6570,6570,4
20231108,102800,2004680580,6560,6560,6570,6560,266
20231108,102700,2002933750,6560,6580,6580,6560,8026
20231108,102600,1950249700,6590,6580,6590,6580,1159
20231108,102500,1942618250,6580,6580,6580,6570,280
20231108,102400,1940776010,6580,6570,6580,6570,5
20231108,102300,1940743150,6570,6570,6580,6570,1910
20231108,102200,1928191190,6570,6600,6600,6570,3990
20231108,102100,1901960900,6600,6600,6600,6580,4976
20231108,102000,1869175270,6590,6600,6600,6590,2475
20231108,101900,1852853570,6600,6630,6630,6600,1104
20231108,101800,1845559200,6630,6610,6630,6610,1320
20231108,101700,1836822440,6630,6630,6630,6610,3025
20231108,101600,1816797150,6620,6630,6630,6610,3755
20231108,101500,1791972710,6630,6620,6630,6620,590
20231108,101400,1788064400,6610,6610,6610,6610,351
20231108,101300,1785744290,6620,6620,6620,6610,3003
20231108,101200,1765887340,6610,6610,6610,6610,978
20231108,101100,1759422760,6610,6610,6610,6610,733
20231108,101000,1754577630,6610,6610,6620,6610,2264
20231108,100900,1739611890,6600,6610,6610,6600,2128
20231108,100800,1725551790,6610,6610,6610,6610,5
20231108,100700,1725518740,6610,6610,6610,6610,386
20231108,100600,1722967280,6600,6610,6610,6600,2006
20231108,100500,1709727670,6610,6620,6620,6610,1154
20231108,100400,1702099320,6620,6620,6620,6610,1158
20231108,100300,1694439360,6620,6620,6620,6620,788
20231108,100200,1689222800,6620,6620,6620,6610,2315
20231108,100100,1673914410,6620,6610,6630,6610,1276
20231108,100000,1665470690,6610,6640,6640,6610,5745
20231108,095900,1627368550,6650,6660,6670,6650,3801
20231108,095800,1602080330,6670,6670,6670,6670,453
20231108,095700,1599058820,6670,6650,6670,6650,554
20231108,095600,1595370690,6650,6660,6660,6650,169
20231108,095500,1594246720,6660,6660,6660,6640,869
20231108,095400,1588473320,6660,6680,6680,6640,8080
20231108,095300,1534625230,6680,6690,6690,6680,1454
20231108,095200,1524911300,6690,6700,6700,6690,1346
20231108,095100,1515904200,6700,6700,6710,6700,1922
20231108,095000,1503026570,6690,6680,6700,6680,1437
20231108,094900,1493417030,6680,6710,6710,6680,14224
20231108,094800,1398118070,6710,6710,6720,6710,1478
20231108,094700,1388199690,6710,6720,6720,6710,379
20231108,094600,1385654620,6710,6710,6720,6700,1675
20231108,094500,1374415450,6720,6700,6720,6700,1468
20231108,094400,1364559780,6700,6720,6720,6700,1586
20231108,094300,1353931100,6680,6730,6730,6680,4385
20231108,094200,1324533640,6730,6710,6730,6710,2928
20231108,094100,1304874530,6690,6690,6710,6690,3037
20231108,094000,1284545200,6690,6690,6690,6690,0
20231108,093900,1284545200,6690,6720,6720,6690,1330
20231108,093800,1275628090,6720,6730,6730,6710,682
20231108,093700,1271046520,6730,6710,6740,6700,5258
20231108,093600,1235715440,6700,6710,6720,6690,4815
20231108,093500,1203437480,6700,6680,6720,6680,4254
20231108,093400,1174940340,6680,6670,6680,6670,1072
20231108,093300,1167779750,6680,6680,6680,6670,862
20231108,093200,1162021890,6680,6680,6680,6670,923
20231108,093100,1155859370,6690,6690,6690,6680,2126
20231108,093000,1141639060,6690,6680,6690,6670,495
20231108,092900,1138327820,6680,6670,6680,6650,3569
20231108,092800,1114514860,6660,6660,6670,6660,324
20231108,092700,1112356220,6650,6650,6650,6620,5554
20231108,092600,1075520540,6650,6650,6660,6640,1293
20231108,092500,1066922670,6650,6630,6660,6630,3234
20231108,092400,1045405720,6640,6640,6640,6640,1457
20231108,092300,1035731240,6640,6630,6640,6630,859
20231108,092200,1030028480,6630,6650,6650,6620,4857
20231108,092100,997815450,6650,6660,6660,6650,969
20231108,092000,991366910,6670,6680,6680,6670,2303
20231108,091900,976005890,6680,6700,6700,6670,4398
20231108,091800,946651460,6700,6650,6700,6650,32835
20231108,091700,727818660,6660,6650,6660,6640,5310
20231108,091600,692497200,6660,6670,6670,6650,2129
20231108,091500,678321400,6670,6680,6680,6650,2118
20231108,091400,664199570,6680,6700,6720,6680,8837
20231108,091300,604975040,6700,6680,6700,6660,7960
20231108,091200,551822360,6670,6690,6690,6670,3284
20231108,091100,529898050,6680,6680,6690,6670,1315
20231108,091000,521112660,6680,6630,6680,6630,5112
20231108,090900,487039690,6630,6640,6640,6620,4031
20231108,090800,460309210,6640,6660,6660,6640,2663
20231108,090700,442591400,6650,6650,6660,6620,3262
20231108,090600,420910110,6650,6630,6670,6630,5854
20231108,090500,381939940,6620,6610,6620,6580,3347
20231108,090400,359836400,6590,6640,6640,6570,20649
20231108,090300,223492260,6620,6660,6660,6620,3870
20231108,090200,197783890,6650,6620,6660,6600,4082
20231108,090100,170725110,6610,6580,6610,6580,2789
20231108,090000,152362460,6630,6700,6700,6570,22873