stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190800,5721276990,3420,3420,3420,3420,28108
20231106,190700,5721276990,3420,3420,3420,3420,0
20231106,190600,5721276990,3420,3420,3420,3420,0
20231106,190500,5721276990,3420,3420,3420,3420,0
20231106,190400,5721276990,3420,3420,3420,3420,0
20231106,190300,5721276990,3420,3420,3420,3420,0
20231106,190200,5721276990,3420,3420,3420,3420,0
20231106,190100,5721276990,3420,3420,3420,3420,0
20231106,190000,5721276990,3420,3420,3420,3420,0
20231106,185900,5721276990,3420,3420,3420,3420,0
20231106,185800,5721276990,3420,3420,3420,3420,0
20231106,185700,5721276990,3420,3420,3420,3420,0
20231106,185600,5721276990,3420,3420,3420,3420,0
20231106,185500,5721276990,3420,3420,3420,3420,0
20231106,185400,5721276990,3420,3420,3420,3420,0
20231106,185300,5721276990,3420,3420,3420,3420,0
20231106,185200,5721276990,3420,3420,3420,3420,0
20231106,185100,5721276990,3420,3420,3420,3420,0
20231106,185000,5721276990,3420,3420,3420,3420,0
20231106,184900,5721276990,3420,3420,3420,3420,0
20231106,184800,5721276990,3420,3420,3420,3420,0
20231106,184700,5721276990,3420,3420,3420,3420,0
20231106,184600,5721276990,3420,3420,3420,3420,0
20231106,184500,5721276990,3420,3420,3420,3420,0
20231106,184400,5721276990,3420,3420,3420,3420,0
20231106,184300,5721276990,3420,3420,3420,3420,0
20231106,184200,5721276990,3420,3420,3420,3420,0
20231106,184100,5721276990,3420,3420,3420,3420,0
20231106,184000,5721276990,3420,3420,3420,3420,0
20231106,183900,5721276990,3420,3420,3420,3420,0
20231106,183800,5721276990,3420,3420,3420,3420,28108
20231106,183700,5721276990,3420,3420,3420,3420,0
20231106,183600,5721276990,3420,3420,3420,3420,0
20231106,183500,5721276990,3420,3420,3420,3420,0
20231106,183400,5721276990,3420,3420,3420,3420,0
20231106,183300,5721276990,3420,3420,3420,3420,0
20231106,183200,5721276990,3420,3420,3420,3420,0
20231106,183100,5721276990,3420,3420,3420,3420,0
20231106,183000,5721276990,3420,3420,3420,3420,0
20231106,182900,5721276990,3420,3420,3420,3420,0
20231106,182800,5721276990,3420,3420,3420,3420,0
20231106,182700,5721276990,3420,3420,3420,3420,0
20231106,182600,5721276990,3420,3420,3420,3420,0
20231106,182500,5721276990,3420,3420,3420,3420,0
20231106,182400,5721276990,3420,3420,3420,3420,0
20231106,182300,5721276990,3420,3420,3420,3420,0
20231106,182200,5721276990,3420,3420,3420,3420,0
20231106,182100,5721276990,3420,3420,3420,3420,0
20231106,182000,5721276990,3420,3420,3420,3420,0
20231106,181900,5721276990,3420,3420,3420,3420,0
20231106,181800,5721276990,3420,3420,3420,3420,0
20231106,181700,5721276990,3420,3420,3420,3420,0
20231106,181600,5721276990,3420,3420,3420,3420,0
20231106,181500,5721276990,3420,3420,3420,3420,0
20231106,181400,5721276990,3420,3420,3420,3420,0
20231106,181300,5721276990,3420,3420,3420,3420,0
20231106,181200,5721276990,3420,3420,3420,3420,0
20231106,181100,5721276990,3420,3420,3420,3420,0
20231106,181000,5721276990,3420,3420,3420,3420,0
20231106,180900,5721276990,3420,3420,3420,3420,0
20231106,180800,5721276990,3420,3420,3420,3420,28108
20231106,180700,5721276990,3420,3420,3420,3420,0
20231106,180600,5721276990,3420,3420,3420,3420,0
20231106,180500,5721276990,3420,3420,3420,3420,0
20231106,180400,5721276990,3420,3420,3420,3420,0
20231106,180300,5721276990,3420,3420,3420,3420,0
20231106,180200,5721276990,3420,3420,3420,3420,0
20231106,180100,5721276990,3420,3420,3420,3420,0
20231106,180000,5721276990,3420,3420,3420,3420,0
20231106,175900,5721276990,3420,3420,3420,3420,0
20231106,175800,5721276990,3420,3420,3420,3420,0
20231106,175700,5721276990,3420,3420,3420,3420,0
20231106,175600,5721276990,3420,3420,3420,3420,0
20231106,175500,5721276990,3420,3420,3420,3420,0
20231106,175400,5721276990,3420,3420,3420,3420,0
20231106,175300,5721276990,3420,3420,3420,3420,0
20231106,175200,5721276990,3420,3420,3420,3420,0
20231106,175100,5721276990,3420,3420,3420,3420,0
20231106,175000,5721276990,3420,3420,3420,3420,0
20231106,174900,5721276990,3420,3420,3420,3420,0
20231106,174800,5721276990,3420,3420,3420,3420,0
20231106,174700,5721276990,3420,3420,3420,3420,0
20231106,174600,5721276990,3420,3420,3420,3420,0
20231106,174500,5721276990,3420,3420,3420,3420,0
20231106,174400,5721276990,3420,3420,3420,3420,0
20231106,174300,5721276990,3420,3420,3420,3420,0
20231106,174200,5721276990,3420,3420,3420,3420,0
20231106,174100,5721276990,3420,3420,3420,3420,0
20231106,174000,5721276990,3420,3420,3420,3420,0
20231106,173900,5721276990,3420,3420,3420,3420,0
20231106,173800,5721276990,3420,3420,3420,3420,28108
20231106,173700,5721276990,3420,3420,3420,3420,0
20231106,173600,5721276990,3420,3420,3420,3420,0
20231106,173500,5721276990,3420,3420,3420,3420,0
20231106,173400,5721276990,3420,3420,3420,3420,0
20231106,173300,5721276990,3420,3420,3420,3420,0
20231106,173200,5721276990,3420,3420,3420,3420,0
20231106,173100,5721276990,3420,3420,3420,3420,0
20231106,173000,5721276990,3420,3420,3420,3420,0
20231106,172900,5721276990,3420,3420,3420,3420,0
20231106,172800,5721276990,3420,3420,3420,3420,0
20231106,172700,5721276990,3420,3420,3420,3420,0
20231106,172600,5721276990,3420,3420,3420,3420,0
20231106,172500,5721276990,3420,3420,3420,3420,0
20231106,172400,5721276990,3420,3420,3420,3420,0
20231106,172300,5721276990,3420,3420,3420,3420,0
20231106,172200,5721276990,3420,3420,3420,3420,0
20231106,172100,5721276990,3420,3420,3420,3420,0
20231106,172000,5721276990,3420,3420,3420,3420,0
20231106,171900,5721276990,3420,3420,3420,3420,0
20231106,171800,5721276990,3420,3420,3420,3420,0
20231106,171700,5721276990,3420,3420,3420,3420,0
20231106,171600,5721276990,3420,3420,3420,3420,0
20231106,171500,5721276990,3420,3420,3420,3420,0
20231106,171400,5721276990,3420,3420,3420,3420,0
20231106,171300,5721276990,3420,3420,3420,3420,0
20231106,171200,5721276990,3420,3420,3420,3420,0
20231106,171100,5721276990,3420,3420,3420,3420,0
20231106,171000,5721276990,3420,3420,3420,3420,0
20231106,170900,5721276990,3420,3420,3420,3420,0
20231106,170800,5721276990,3420,3420,3420,3420,28108
20231106,170700,5721276990,3420,3420,3420,3420,0
20231106,170600,5721276990,3420,3420,3420,3420,0
20231106,170500,5721276990,3420,3420,3420,3420,0
20231106,170400,5721276990,3420,3420,3420,3420,0
20231106,170300,5721276990,3420,3420,3420,3420,0
20231106,170200,5721276990,3420,3420,3420,3420,0
20231106,170100,5721276990,3420,3420,3420,3420,0
20231106,170000,5721276990,3420,3420,3420,3420,0
20231106,165900,5721276990,3420,3420,3420,3420,0
20231106,165800,5721276990,3420,3420,3420,3420,0
20231106,165700,5721276990,3420,3420,3420,3420,0
20231106,165600,5721276990,3420,3420,3420,3420,0
20231106,165500,5721276990,3420,3420,3420,3420,0
20231106,165400,5721276990,3420,3420,3420,3420,0
20231106,165300,5721276990,3420,3420,3420,3420,0
20231106,165200,5721276990,3420,3420,3420,3420,0
20231106,165100,5721276990,3420,3420,3420,3420,0
20231106,165000,5721276990,3420,3420,3420,3420,0
20231106,164900,5721276990,3420,3420,3420,3420,0
20231106,164800,5721276990,3420,3420,3420,3420,0
20231106,164700,5721276990,3420,3420,3420,3420,0
20231106,164600,5721276990,3420,3420,3420,3420,0
20231106,164500,5721276990,3420,3420,3420,3420,0
20231106,164400,5721276990,3420,3420,3420,3420,0
20231106,164300,5721276990,3420,3420,3420,3420,0
20231106,164200,5721276990,3420,3420,3420,3420,0
20231106,164100,5721276990,3420,3420,3420,3420,0
20231106,164000,5721276990,3420,3420,3420,3420,0
20231106,163900,5721276990,3420,3420,3420,3420,0
20231106,163800,5721276990,3420,3420,3420,3420,28108
20231106,163700,5721276990,3420,3420,3420,3420,0
20231106,163600,5721276990,3420,3420,3420,3420,0
20231106,163500,5721276990,3420,3420,3420,3420,0
20231106,163400,5721276990,3420,3420,3420,3420,0
20231106,163300,5721276990,3420,3420,3420,3420,0
20231106,163200,5721276990,3420,3420,3420,3420,0
20231106,163100,5721276990,3420,3420,3420,3420,0
20231106,163000,5721276990,3420,3420,3420,3420,0
20231106,162900,5721276990,3420,3420,3420,3420,0
20231106,162800,5721276990,3420,3420,3420,3420,0
20231106,162700,5721276990,3420,3420,3420,3420,0
20231106,162600,5721276990,3420,3420,3420,3420,0
20231106,162500,5721276990,3420,3420,3420,3420,0
20231106,162400,5721276990,3420,3420,3420,3420,0
20231106,162300,5721276990,3420,3420,3420,3420,0
20231106,162200,5721276990,3420,3420,3420,3420,0
20231106,162100,5721276990,3420,3420,3420,3420,0
20231106,162000,5721276990,3420,3420,3420,3420,0
20231106,161900,5721276990,3420,3420,3420,3420,0
20231106,161800,5721276990,3420,3420,3420,3420,0
20231106,161700,5721276990,3420,3420,3420,3420,0
20231106,161600,5721276990,3420,3420,3420,3420,0
20231106,161500,5721276990,3420,3420,3420,3420,0
20231106,161400,5721276990,3420,3420,3420,3420,0
20231106,161300,5721276990,3420,3420,3420,3420,0
20231106,161200,5721276990,3420,3420,3420,3420,0
20231106,161100,5721276990,3420,3420,3420,3420,0
20231106,161000,5721276990,3420,3420,3420,3420,0
20231106,160900,5721276990,3420,3420,3420,3420,0
20231106,160800,5721276990,3420,3420,3420,3420,28108
20231106,160700,5721276990,3420,3420,3420,3420,0
20231106,160600,5721276990,3420,3420,3420,3420,0
20231106,160500,5721276990,3420,3420,3420,3420,0
20231106,160400,5721276990,3420,3420,3420,3420,0
20231106,160300,5721276990,3420,3420,3420,3420,0
20231106,160200,5721276990,3420,3420,3420,3420,0
20231106,160100,5721276990,3420,3420,3420,3420,0
20231106,160000,5721276990,3420,3420,3420,3420,0
20231106,155900,5721276990,3420,3420,3420,3420,0
20231106,155800,5721276990,3420,3420,3420,3420,0
20231106,155700,5721276990,3420,3420,3420,3420,0
20231106,155600,5721276990,3420,3420,3420,3420,0
20231106,155500,5721276990,3420,3420,3420,3420,0
20231106,155400,5721276990,3420,3420,3420,3420,0
20231106,155300,5721276990,3420,3420,3420,3420,0
20231106,155200,5721276990,3420,3420,3420,3420,0
20231106,155100,5721276990,3420,3420,3420,3420,0
20231106,155000,5721276990,3420,3420,3420,3420,0
20231106,154900,5721276990,3420,3420,3420,3420,0
20231106,154800,5721276990,3420,3420,3420,3420,0
20231106,154700,5721276990,3420,3420,3420,3420,0
20231106,154600,5721276990,3420,3420,3420,3420,0
20231106,154500,5721276990,3420,3420,3420,3420,0
20231106,154400,5721276990,3420,3420,3420,3420,0
20231106,154300,5721276990,3420,3420,3420,3420,0
20231106,154200,5721276990,3420,3420,3420,3420,0
20231106,154100,5721276990,3420,3420,3420,3420,0
20231106,154000,5721276990,3420,3420,3420,3420,0
20231106,153900,5721276990,3420,3420,3420,3420,0
20231106,153800,5721276990,3420,3420,3420,3420,28108
20231106,153700,5721276990,3420,3420,3420,3420,0
20231106,153600,5721276990,3420,3420,3420,3420,0
20231106,153500,5721276990,3420,3420,3420,3420,0
20231106,153400,5721276990,3420,3420,3420,3420,0
20231106,153300,5721276990,3420,3420,3420,3420,0
20231106,153200,5721276990,3420,3420,3420,3420,0
20231106,153100,5721276990,3420,3420,3420,3420,0
20231106,153000,5721276990,3420,3420,3420,3420,28108
20231106,152900,5625147630,3420,3420,3420,3420,0
20231106,152800,5625147630,3420,3420,3420,3420,0
20231106,152700,5625147630,3420,3420,3420,3420,0
20231106,152600,5625147630,3420,3420,3420,3420,0
20231106,152500,5625147630,3420,3420,3420,3420,0
20231106,152400,5625147630,3420,3420,3420,3420,0
20231106,152300,5625147630,3420,3420,3420,3420,0
20231106,152200,5625147630,3420,3420,3420,3420,0
20231106,152100,5625147630,3420,3420,3420,3420,0
20231106,152000,5625147630,3420,3420,3420,3420,0
20231106,151900,5625147630,3420,3415,3420,3410,10635
20231106,151800,5588835450,3415,3410,3420,3410,332
20231106,151700,5587702145,3420,3410,3420,3410,4145
20231106,151600,5573561160,3405,3410,3410,3405,1698
20231106,151500,5567778480,3410,3410,3410,3405,885
20231106,151400,5564763835,3405,3410,3410,3405,4015
20231106,151300,5551092085,3410,3410,3410,3410,1111
20231106,151200,5547303575,3410,3410,3410,3410,799
20231106,151100,5544578985,3405,3410,3415,3405,3223
20231106,151000,5533588065,3415,3410,3415,3410,796
20231106,150900,5530870775,3415,3415,3415,3415,290
20231106,150800,5529880425,3420,3415,3420,3415,1273
20231106,150700,5525531610,3410,3410,3410,3410,102
20231106,150600,5525183790,3415,3410,3415,3410,442
20231106,150500,5523676315,3410,3420,3420,3410,1092
20231106,150400,5519945650,3420,3420,3420,3420,1903
20231106,150300,5513437390,3420,3420,3425,3420,974
20231106,150200,5510103310,3425,3425,3425,3420,1668
20231106,150100,5504398740,3420,3425,3425,3420,796
20231106,150000,5501673135,3425,3430,3430,3425,926
20231106,145900,5498501075,3425,3415,3425,3410,10056
20231106,145800,5464103995,3410,3415,3415,3410,6747
20231106,145700,5441081215,3410,3405,3410,3405,2960
20231106,145600,5430987620,3405,3410,3410,3405,2822
20231106,145500,5421375355,3415,3410,3415,3410,3730
20231106,145400,5408650440,3415,3410,3415,3410,1297
20231106,145300,5404223650,3415,3410,3415,3410,5641
20231106,145200,5384987835,3415,3410,3415,3405,524
20231106,145100,5383203540,3415,3410,3415,3410,17
20231106,145000,5383145540,3410,3405,3415,3405,700
20231106,144900,5380758530,3415,3410,3415,3405,5366
20231106,144800,5362458300,3415,3415,3415,3410,1012
20231106,144700,5359002325,3420,3415,3420,3415,1010
20231106,144600,5355553160,3420,3420,3420,3420,37
20231106,144500,5355426620,3410,3410,3410,3410,1001
20231106,144400,5352013210,3420,3420,3420,3420,95
20231106,144300,5351688310,3420,3415,3420,3410,1259
20231106,144200,5347388290,3415,3420,3420,3410,176
20231106,144100,5346787245,3420,3410,3420,3410,3214
20231106,144000,5335822240,3410,3405,3410,3405,240
20231106,143900,5335004565,3410,3410,3410,3405,430
20231106,143800,5333539065,3410,3405,3410,3405,125
20231106,143700,5333113425,3410,3405,3410,3405,958
20231106,143600,5329848325,3410,3415,3415,3410,8545
20231106,143500,5300709650,3415,3415,3415,3410,718
20231106,143400,5298261130,3415,3420,3420,3415,536
20231106,143300,5296430430,3420,3415,3420,3415,3
20231106,143200,5296420180,3420,3415,3420,3415,787
20231106,143100,5293732570,3415,3415,3420,3415,715
20231106,143000,5291290835,3420,3410,3420,3410,8665
20231106,142900,5261723615,3410,3415,3415,3410,135
20231106,142800,5261262595,3410,3415,3415,3410,606
20231106,142700,5259195855,3415,3415,3415,3410,1465
20231106,142600,5254194930,3415,3415,3415,3415,882
20231106,142500,5251182900,3415,3415,3415,3410,1778
20231106,142400,5245111110,3415,3415,3420,3410,835
20231106,142300,5242260675,3415,3420,3420,3415,1374
20231106,142200,5237568325,3420,3420,3420,3420,554
20231106,142100,5235673645,3420,3420,3420,3415,431
20231106,142000,5234199645,3420,3425,3425,3415,463
20231106,141900,5232616105,3425,3425,3425,3420,1592
20231106,141800,5227167955,3425,3420,3425,3405,5408
20231106,141700,5208709970,3420,3410,3420,3405,5261
20231106,141600,5190745805,3410,3410,3410,3405,1241
20231106,141500,5186514005,3410,3420,3420,3410,537
20231106,141400,5184681375,3420,3420,3420,3415,2029
20231106,141300,5177752220,3415,3410,3420,3405,6956
20231106,141200,5154022120,3405,3410,3410,3405,1256
20231106,141100,5149744395,3410,3410,3410,3405,640
20231106,141000,5147563590,3405,3410,3410,3405,1600
20231106,140900,5142115435,3410,3405,3410,3400,1590
20231106,140800,5136703390,3405,3410,3410,3405,846
20231106,140700,5133822625,3405,3410,3410,3405,1008
20231106,140600,5130390250,3410,3410,3410,3410,22
20231106,140500,5130315230,3405,3410,3410,3405,1417
20231106,140400,5125484290,3410,3410,3410,3410,1
20231106,140300,5125480880,3405,3410,3410,3405,1027
20231106,140200,5121983310,3410,3410,3410,3410,205
20231106,140100,5121284260,3410,3405,3410,3405,77
20231106,140000,5121022070,3405,3405,3405,3405,46
20231106,135900,5120865440,3410,3410,3410,3410,48
20231106,135800,5120701760,3405,3400,3405,3395,2387
20231106,135700,5112585795,3400,3400,3400,3395,2193
20231106,135600,5105133610,3400,3395,3400,3395,11
20231106,135500,5105096260,3400,3400,3400,3400,1400
20231106,135400,5100336260,3400,3400,3400,3400,20
20231106,135300,5100268260,3400,3400,3400,3400,322
20231106,135200,5099173460,3400,3395,3400,3390,2488
20231106,135100,5090737120,3395,3390,3400,3390,286
20231106,135000,5089767165,3390,3400,3400,3390,1014
20231106,134900,5086327705,3400,3400,3400,3395,1217
20231106,134800,5082194000,3400,3395,3400,3395,3
20231106,134700,5082183810,3400,3390,3400,3390,562
20231106,134600,5080273555,3400,3390,3400,3390,6858
20231106,134500,5057016975,3390,3390,3390,3385,639
20231106,134400,5054851445,3385,3390,3395,3385,2738
20231106,134300,5045569130,3400,3405,3405,3390,3072
20231106,134200,5035139630,3400,3410,3410,3400,429
20231106,134100,5033680020,3410,3395,3410,3395,3523
20231106,134000,5021700910,3400,3415,3415,3395,15519
20231106,133900,4968812500,3420,3420,3420,3415,295
20231106,133800,4967804705,3420,3425,3425,3420,25
20231106,133700,4967719200,3425,3410,3425,3410,590
20231106,133600,4965706165,3415,3435,3435,3415,5178
20231106,133500,4947978495,3425,3425,3435,3425,2039
20231106,133400,4940987340,3430,3425,3435,3425,4689
20231106,133300,4924898465,3430,3425,3430,3425,1046
20231106,133200,4921314630,3425,3415,3425,3415,2839
20231106,133100,4911608600,3420,3425,3425,3415,1680
20231106,133000,4905866160,3425,3410,3425,3410,2928
20231106,132900,4895849060,3420,3425,3435,3410,15927
20231106,132800,4841367900,3430,3415,3430,3410,2334
20231106,132700,4833381745,3410,3410,3415,3395,1658
20231106,132600,4827721350,3410,3410,3415,3410,760
20231106,132500,4825126660,3410,3410,3410,3395,3159
20231106,132400,4814387000,3410,3405,3415,3400,2605
20231106,132300,4805523960,3405,3405,3405,3405,952
20231106,132200,4802282400,3405,3410,3415,3405,1584
20231106,132100,4796881270,3410,3410,3410,3395,1060
20231106,132000,4793273420,3390,3420,3420,3390,14285
20231106,131900,4744613360,3420,3405,3420,3400,5709
20231106,131800,4725145015,3400,3395,3405,3395,1671
20231106,131700,4719463425,3400,3400,3400,3400,899
20231106,131600,4716406825,3400,3400,3400,3395,7
20231106,131500,4716383045,3395,3395,3405,3395,23
20231106,131400,4716304950,3405,3395,3405,3390,1566
20231106,131300,4710984220,3395,3390,3395,3390,1109
20231106,131200,4707223710,3390,3395,3395,3390,6
20231106,131100,4707203365,3395,3395,3400,3395,1283
20231106,131000,4702847570,3395,3395,3410,3395,13005
20231106,130900,4658600910,3395,3395,3395,3395,916
20231106,130800,4655491090,3395,3380,3400,3375,5169
20231106,130700,4638023700,3380,3380,3380,3375,159
20231106,130600,4637487065,3380,3375,3380,3375,397
20231106,130500,4636147185,3375,3375,3375,3375,14
20231106,130400,4636099935,3375,3375,3375,3370,798
20231106,130300,4633410545,3375,3375,3380,3370,3279
20231106,130200,4622358735,3380,3375,3380,3375,1887
20231106,130100,4615990015,3380,3395,3395,3380,2665
20231106,130000,4606977130,3395,3390,3400,3390,5
20231106,125900,4606960155,3400,3400,3400,3390,7484
20231106,125800,4581579595,3400,3395,3400,3395,13
20231106,125700,4581535420,3400,3400,3400,3395,555
20231106,125600,4579649260,3400,3400,3400,3395,455
20231106,125500,4578102325,3400,3395,3400,3395,501
20231106,125400,4576401425,3395,3400,3400,3395,698
20231106,125300,4574030975,3400,3400,3405,3400,2986
20231106,125200,4563877740,3405,3405,3405,3400,808
20231106,125100,4561127025,3405,3390,3405,3390,6823
20231106,125000,4537944965,3385,3390,3395,3385,2619
20231106,124900,4529060535,3385,3390,3390,3385,150
20231106,124800,4528552635,3390,3390,3390,3390,301
20231106,124700,4527532245,3390,3390,3390,3385,272
20231106,124600,4526611420,3390,3390,3390,3390,44
20231106,124500,4526462260,3390,3385,3390,3385,553
20231106,124400,4524590350,3385,3385,3385,3385,50
20231106,124300,4524421100,3385,3380,3385,3380,60
20231106,124200,4524218265,3385,3385,3385,3380,746
20231106,124100,4521695605,3380,3380,3380,3380,42
20231106,124000,4521553645,3385,3385,3385,3380,199
20231106,123900,4520881000,3375,3375,3375,3375,3424
20231106,123800,4509325000,3380,3375,3380,3375,3164
20231106,123700,4498632850,3380,3380,3380,3375,1190
20231106,123600,4494615600,3380,3385,3385,3380,4260
20231106,123500,4480215220,3390,3390,3390,3390,1992
20231106,123400,4473462340,3385,3385,3390,3380,576
20231106,123300,4471512995,3385,3385,3385,3385,1225
20231106,123200,4467366370,3385,3380,3385,3380,9091
20231106,123100,4436638460,3380,3375,3380,3375,740
20231106,123000,4434140460,3375,3380,3380,3375,138
20231106,122900,4433674200,3380,3370,3380,3365,1580
20231106,122800,4428351615,3370,3365,3370,3365,585
20231106,122700,4426382660,3370,3380,3380,3370,1540
20231106,122600,4421190360,3380,3375,3380,3375,161
20231106,122500,4420646480,3380,3380,3380,3380,0
20231106,122400,4420646480,3380,3370,3385,3365,1959
20231106,122300,4414040125,3385,3385,3385,3385,177
20231106,122200,4413440980,3390,3375,3390,3370,1832
20231106,122100,4407250140,3385,3355,3385,3355,5049
20231106,122000,4390214755,3355,3370,3370,3355,1064
20231106,121900,4386634095,3370,3350,3370,3350,2480
20231106,121800,4378305600,3350,3345,3350,3345,4750
20231106,121700,4362412720,3350,3350,3350,3345,4023
20231106,121600,4348939405,3360,3360,3360,3355,1709
20231106,121500,4343198670,3360,3365,3365,3355,3568
20231106,121400,4331216085,3360,3355,3365,3355,1160
20231106,121300,4327321505,3365,3355,3365,3350,5254
20231106,121200,4309681245,3365,3370,3375,3360,10910
20231106,121100,4272943680,3370,3380,3380,3370,2462
20231106,121000,4264628870,3380,3375,3380,3370,2566
20231106,120900,4255965390,3375,3380,3385,3375,6045
20231106,120800,4235555970,3375,3380,3385,3375,5191
20231106,120700,4218012805,3385,3405,3405,3385,13077
20231106,120600,4173596140,3405,3410,3420,3405,7249
20231106,120500,4148906625,3410,3415,3415,3410,568
20231106,120400,4146967370,3430,3425,3430,3410,115
20231106,120300,4146573585,3425,3410,3425,3410,623
20231106,120200,4144448600,3410,3420,3420,3410,3958
20231106,120100,4130947975,3420,3415,3420,3415,6260
20231106,120000,4109550960,3420,3425,3425,3420,3333
20231106,115900,4098151290,3425,3435,3440,3420,2734
20231106,115800,4088773925,3430,3430,3430,3430,1308
20231106,115700,4084287485,3435,3435,3435,3435,211
20231106,115600,4083562700,3435,3435,3440,3425,2942
20231106,115500,4073452210,3440,3435,3440,3435,648
20231106,115400,4071226285,3440,3415,3440,3415,1599
20231106,115300,4065743875,3420,3415,3425,3410,2236
20231106,115200,4058108635,3415,3420,3430,3415,1631
20231106,115100,4052534555,3415,3430,3440,3415,3330
20231106,115000,4041143265,3425,3425,3430,3415,2833
20231106,114900,4031443575,3425,3420,3425,3420,1591
20231106,114800,4025996660,3420,3435,3435,3420,7540
20231106,114700,4000167440,3430,3430,3440,3430,2677
20231106,114600,3990983210,3425,3435,3435,3420,3475
20231106,114500,3979063240,3435,3450,3460,3435,3598
20231106,114400,3966663950,3440,3460,3460,3440,7418
20231106,114300,3941085370,3460,3460,3460,3455,1848
20231106,114200,3934699010,3460,3455,3460,3455,1738
20231106,114100,3928692590,3455,3460,3460,3450,2082
20231106,114000,3921505855,3460,3440,3460,3435,16155
20231106,113900,3865794215,3435,3435,3440,3435,572
20231106,113800,3863828055,3435,3435,3435,3430,642
20231106,113700,3861623000,3435,3435,3435,3435,68
20231106,113600,3861389420,3435,3430,3435,3430,1344
20231106,113500,3856774295,3440,3440,3445,3440,1273
20231106,113400,3852393135,3440,3440,3440,3440,497
20231106,113300,3850683455,3440,3435,3445,3435,1783
20231106,113200,3844547725,3430,3440,3440,3425,2020
20231106,113100,3837617750,3440,3450,3455,3435,9851
20231106,113000,3803731105,3450,3460,3465,3445,12609
20231106,112900,3760154175,3455,3440,3460,3440,5918
20231106,112800,3739717675,3450,3440,3450,3440,8947
20231106,112700,3708907830,3440,3435,3440,3435,318
20231106,112600,3707814140,3425,3425,3440,3425,1483
20231106,112500,3702728075,3430,3425,3430,3420,863
20231106,112400,3699771920,3430,3440,3445,3430,6305
20231106,112300,3678076645,3435,3445,3445,3430,1585
20231106,112200,3672633970,3430,3430,3445,3430,1235
20231106,112100,3668396165,3430,3445,3445,3430,2076
20231106,112000,3661246515,3450,3415,3450,3415,8635
20231106,111900,3631614075,3415,3420,3425,3415,1705
20231106,111800,3625788430,3425,3425,3425,3420,215
20231106,111700,3625053035,3425,3420,3430,3420,653
20231106,111600,3622816710,3420,3405,3420,3405,1663
20231106,111500,3617139930,3410,3410,3410,3405,1565
20231106,111400,3611803370,3410,3400,3415,3400,802
20231106,111300,3609070860,3400,3415,3415,3395,6228
20231106,111200,3587876300,3415,3415,3415,3410,482
20231106,111100,3586231730,3410,3410,3415,3410,9099
20231106,111000,3555195565,3410,3430,3430,3410,14368
20231106,110900,3506038945,3430,3435,3440,3430,9680
20231106,110800,3472809370,3435,3445,3445,3435,7932
20231106,110700,3445505390,3450,3455,3455,3445,3262
20231106,110600,3434249090,3455,3445,3455,3445,4627
20231106,110500,3418288260,3445,3435,3445,3435,1302
20231106,110400,3413806820,3435,3450,3450,3430,2138
20231106,110300,3406442570,3440,3440,3450,3440,3933
20231106,110200,3392911515,3440,3435,3440,3430,2927
20231106,110100,3382854355,3440,3430,3440,3425,3248
20231106,110000,3371718085,3430,3435,3440,3430,3787
20231106,105900,3358714655,3440,3440,3440,3435,7982
20231106,105800,3331288750,3440,3460,3460,3440,9104
20231106,105700,3299910255,3455,3440,3460,3440,15952
20231106,105600,3244882805,3440,3450,3450,3435,4340
20231106,105500,3229937685,3450,3440,3450,3440,4424
20231106,105400,3214686875,3440,3430,3440,3430,30714
20231106,105300,3109079645,3430,3420,3430,3420,9012
20231106,105200,3078184225,3420,3420,3430,3420,3757
20231106,105100,3065311455,3420,3415,3425,3415,2057
20231106,105000,3058268920,3405,3405,3405,3405,509
20231106,104900,3056535775,3420,3425,3425,3405,869
20231106,104800,3053568315,3415,3415,3430,3415,8124
20231106,104700,3025792440,3415,3400,3415,3395,3580
20231106,104600,3013594115,3405,3390,3405,3380,1607
20231106,104500,3008152910,3410,3410,3410,3390,1672
20231106,104400,3002457010,3410,3410,3410,3405,1826
20231106,104300,2996233350,3410,3390,3415,3390,6420
20231106,104200,2974355185,3390,3400,3400,3390,6674
20231106,104100,2951724805,3395,3385,3400,3380,2322
20231106,104000,2943843535,3385,3390,3395,3380,3825
20231106,103900,2930878595,3390,3405,3405,3390,220
20231106,103800,2930130660,3405,3405,3405,3400,298
20231106,103700,2929117430,3400,3405,3405,3400,343
20231106,103600,2927950620,3410,3415,3415,3410,150
20231106,103500,2927438870,3410,3395,3410,3390,6786
20231106,103400,2904370950,3390,3390,3395,3390,1200
20231106,103300,2900302930,3400,3390,3400,3385,4345
20231106,103200,2885588310,3390,3390,3390,3390,943
20231106,103100,2882391540,3400,3395,3405,3395,1113
20231106,103000,2878607325,3395,3390,3405,3390,7467
20231106,102900,2853226340,3390,3400,3405,3390,2553
20231106,102800,2844543070,3405,3365,3405,3365,7771
20231106,102700,2818187015,3365,3380,3385,3360,13334
20231106,102600,2773201295,3380,3380,3385,3375,752
20231106,102500,2770660220,3375,3365,3380,3365,3270
20231106,102400,2759652305,3365,3370,3375,3355,9278
20231106,102300,2728427665,3375,3395,3395,3370,14825
20231106,102200,2678295960,3410,3405,3420,3390,977
20231106,102100,2674965040,3400,3425,3430,3395,7363
20231106,102000,2649916160,3430,3435,3435,3430,4264
20231106,101900,2635277375,3430,3435,3440,3430,3728
20231106,101800,2622468145,3440,3425,3440,3425,7475
20231106,101700,2596806390,3425,3400,3430,3400,11811
20231106,101600,2556435100,3400,3400,3405,3400,1523
20231106,101500,2551256395,3400,3405,3405,3400,6990
20231106,101400,2527476160,3405,3420,3420,3405,6508
20231106,101300,2505292580,3415,3425,3425,3415,2699
20231106,101200,2496058475,3425,3425,3440,3420,5767
20231106,101100,2476255105,3430,3415,3430,3410,9462
20231106,101000,2443883350,3400,3390,3415,3385,8616
20231106,100900,2414619295,3385,3400,3410,3385,7152
20231106,100800,2390344460,3400,3420,3425,3400,16825
20231106,100700,2332897065,3420,3415,3425,3410,3095
20231106,100600,2322324930,3420,3420,3430,3415,2624
20231106,100500,2313349430,3415,3435,3435,3415,15917
20231106,100400,2258806150,3430,3425,3435,3420,11117
20231106,100300,2220667905,3425,3430,3430,3420,4058
20231106,100200,2206767490,3435,3415,3440,3410,16287
20231106,100100,2150907770,3420,3440,3450,3420,8629
20231106,100000,2121271935,3440,3460,3465,3440,15262
20231106,095900,2068508825,3460,3410,3475,3400,43978
20231106,095800,1917163210,3400,3410,3410,3390,21328
20231106,095700,1844606030,3400,3415,3435,3400,15353
20231106,095600,1792124455,3415,3410,3415,3395,9467
20231106,095500,1759889110,3410,3405,3410,3390,5722
20231106,095400,1740433970,3385,3370,3410,3370,24683
20231106,095300,1656765660,3370,3375,3385,3370,7325
20231106,095200,1632022085,3375,3375,3390,3370,7530
20231106,095100,1606547275,3385,3410,3415,3380,15031
20231106,095000,1555427545,3405,3415,3420,3405,7693
20231106,094900,1529181305,3420,3405,3420,3400,13139
20231106,094800,1484454710,3400,3430,3430,3395,20971
20231106,094700,1412914540,3430,3360,3445,3355,44286
20231106,094600,1262624385,3355,3365,3370,3350,12197
20231106,094500,1221649595,3355,3345,3365,3340,13382
20231106,094400,1176765015,3340,3335,3350,3330,14015
20231106,094300,1129929350,3335,3335,3335,3320,5669
20231106,094200,1111045055,3335,3340,3360,3320,27788
20231106,094100,1018189280,3340,3315,3345,3310,20478
20231106,094000,950104065,3315,3290,3315,3285,30016
20231106,093900,851050295,3295,3300,3300,3285,796
20231106,093800,848425920,3300,3275,3300,3275,12494
20231106,093700,807281415,3275,3280,3280,3275,2225
20231106,093600,799993590,3280,3280,3280,3280,115
20231106,093500,799616390,3280,3275,3290,3275,1188
20231106,093400,795718630,3275,3280,3280,3275,1964
20231106,093300,789279240,3275,3290,3300,3275,1201
20231106,093200,785333395,3295,3295,3300,3285,4013
20231106,093100,772129475,3290,3295,3295,3290,1421
20231106,093000,767450895,3290,3270,3295,3270,2932
20231106,092900,757801645,3270,3285,3295,3265,4390
20231106,092800,743408345,3265,3270,3285,3265,4020
20231106,092700,730238555,3270,3285,3285,3270,1634
20231106,092600,724878105,3285,3280,3290,3280,3305
20231106,092500,714016440,3285,3265,3285,3265,4456
20231106,092400,699446450,3270,3280,3290,3270,5699
20231106,092300,680744405,3280,3275,3295,3270,11173
20231106,092200,644008020,3275,3270,3275,3270,1692
20231106,092100,638470125,3275,3270,3280,3265,6996
20231106,092000,615556505,3270,3240,3270,3240,1047
20231106,091900,612136140,3240,3245,3255,3240,2965
20231106,091800,602516880,3250,3240,3250,3240,2375
20231106,091700,594809895,3250,3245,3250,3235,2477
20231106,091600,586778450,3250,3240,3250,3230,3913
20231106,091500,574100415,3245,3255,3260,3240,2000
20231106,091400,567595340,3260,3270,3275,3255,2122
20231106,091300,560659410,3270,3225,3275,3225,16104
20231106,091200,508264620,3230,3230,3235,3220,3238
20231106,091100,497805245,3235,3250,3255,3230,1948
20231106,091000,491482710,3255,3250,3255,3200,17970
20231106,090900,433445815,3245,3260,3265,3240,3915
20231106,090800,420708380,3265,3280,3295,3240,12926
20231106,090700,378497235,3290,3250,3300,3250,24797
20231106,090600,297113135,3250,3195,3255,3190,9128
20231106,090500,267674415,3205,3205,3215,3185,11119
20231106,090400,232136685,3205,3200,3205,3185,3312
20231106,090300,221543015,3195,3195,3215,3190,15755
20231106,090200,171236235,3200,3230,3230,3200,15373
20231106,090100,121780515,3230,3270,3270,3230,7883
20231106,090000,96252325,3255,3295,3310,3255,29300