stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,200300,4429877530,7130,7130,7130,7130,3020
20231106,200200,4429877530,7130,7130,7130,7130,0
20231106,200100,4429877530,7130,7130,7130,7130,0
20231106,200000,4429877530,7130,7130,7130,7130,0
20231106,195900,4429877530,7130,7130,7130,7130,0
20231106,195800,4429877530,7130,7130,7130,7130,0
20231106,195700,4429877530,7130,7130,7130,7130,0
20231106,195600,4429877530,7130,7130,7130,7130,0
20231106,195500,4429877530,7130,7130,7130,7130,0
20231106,195400,4429877530,7130,7130,7130,7130,0
20231106,195300,4429877530,7130,7130,7130,7130,0
20231106,195200,4429877530,7130,7130,7130,7130,0
20231106,195100,4429877530,7130,7130,7130,7130,0
20231106,195000,4429877530,7130,7130,7130,7130,0
20231106,194900,4429877530,7130,7130,7130,7130,0
20231106,194800,4429877530,7130,7130,7130,7130,0
20231106,194700,4429877530,7130,7130,7130,7130,0
20231106,194600,4429877530,7130,7130,7130,7130,0
20231106,194500,4429877530,7130,7130,7130,7130,0
20231106,194400,4429877530,7130,7130,7130,7130,0
20231106,194300,4429877530,7130,7130,7130,7130,0
20231106,194200,4429877530,7130,7130,7130,7130,0
20231106,194100,4429877530,7130,7130,7130,7130,0
20231106,194000,4429877530,7130,7130,7130,7130,0
20231106,193900,4429877530,7130,7130,7130,7130,0
20231106,193800,4429877530,7130,7130,7130,7130,0
20231106,193700,4429877530,7130,7130,7130,7130,0
20231106,193600,4429877530,7130,7130,7130,7130,0
20231106,193500,4429877530,7130,7130,7130,7130,0
20231106,193400,4429877530,7130,7130,7130,7130,0
20231106,193300,4429877530,7130,7130,7130,7130,3020
20231106,193200,4429877530,7130,7130,7130,7130,0
20231106,193100,4429877530,7130,7130,7130,7130,0
20231106,193000,4429877530,7130,7130,7130,7130,0
20231106,192900,4429877530,7130,7130,7130,7130,0
20231106,192800,4429877530,7130,7130,7130,7130,0
20231106,192700,4429877530,7130,7130,7130,7130,0
20231106,192600,4429877530,7130,7130,7130,7130,0
20231106,192500,4429877530,7130,7130,7130,7130,0
20231106,192400,4429877530,7130,7130,7130,7130,0
20231106,192300,4429877530,7130,7130,7130,7130,0
20231106,192200,4429877530,7130,7130,7130,7130,0
20231106,192100,4429877530,7130,7130,7130,7130,0
20231106,192000,4429877530,7130,7130,7130,7130,0
20231106,191900,4429877530,7130,7130,7130,7130,0
20231106,191800,4429877530,7130,7130,7130,7130,0
20231106,191700,4429877530,7130,7130,7130,7130,0
20231106,191600,4429877530,7130,7130,7130,7130,0
20231106,191500,4429877530,7130,7130,7130,7130,0
20231106,191400,4429877530,7130,7130,7130,7130,0
20231106,191300,4429877530,7130,7130,7130,7130,0
20231106,191200,4429877530,7130,7130,7130,7130,0
20231106,191100,4429877530,7130,7130,7130,7130,0
20231106,191000,4429877530,7130,7130,7130,7130,0
20231106,190900,4429877530,7130,7130,7130,7130,0
20231106,190800,4429877530,7130,7130,7130,7130,0
20231106,190700,4429877530,7130,7130,7130,7130,0
20231106,190600,4429877530,7130,7130,7130,7130,0
20231106,190500,4429877530,7130,7130,7130,7130,0
20231106,190400,4429877530,7130,7130,7130,7130,0
20231106,190300,4429877530,7130,7130,7130,7130,3020
20231106,190200,4429877530,7130,7130,7130,7130,0
20231106,190100,4429877530,7130,7130,7130,7130,0
20231106,190000,4429877530,7130,7130,7130,7130,0
20231106,185900,4429877530,7130,7130,7130,7130,0
20231106,185800,4429877530,7130,7130,7130,7130,0
20231106,185700,4429877530,7130,7130,7130,7130,0
20231106,185600,4429877530,7130,7130,7130,7130,0
20231106,185500,4429877530,7130,7130,7130,7130,0
20231106,185400,4429877530,7130,7130,7130,7130,0
20231106,185300,4429877530,7130,7130,7130,7130,0
20231106,185200,4429877530,7130,7130,7130,7130,0
20231106,185100,4429877530,7130,7130,7130,7130,0
20231106,185000,4429877530,7130,7130,7130,7130,0
20231106,184900,4429877530,7130,7130,7130,7130,0
20231106,184800,4429877530,7130,7130,7130,7130,0
20231106,184700,4429877530,7130,7130,7130,7130,0
20231106,184600,4429877530,7130,7130,7130,7130,0
20231106,184500,4429877530,7130,7130,7130,7130,0
20231106,184400,4429877530,7130,7130,7130,7130,0
20231106,184300,4429877530,7130,7130,7130,7130,0
20231106,184200,4429877530,7130,7130,7130,7130,0
20231106,184100,4429877530,7130,7130,7130,7130,0
20231106,184000,4429877530,7130,7130,7130,7130,0
20231106,183900,4429877530,7130,7130,7130,7130,0
20231106,183800,4429877530,7130,7130,7130,7130,0
20231106,183700,4429877530,7130,7130,7130,7130,0
20231106,183600,4429877530,7130,7130,7130,7130,0
20231106,183500,4429877530,7130,7130,7130,7130,0
20231106,183400,4429877530,7130,7130,7130,7130,0
20231106,183300,4429877530,7130,7130,7130,7130,3020
20231106,183200,4429877530,7130,7130,7130,7130,0
20231106,183100,4429877530,7130,7130,7130,7130,0
20231106,183000,4429877530,7130,7130,7130,7130,0
20231106,182900,4429877530,7130,7130,7130,7130,0
20231106,182800,4429877530,7130,7130,7130,7130,0
20231106,182700,4429877530,7130,7130,7130,7130,0
20231106,182600,4429877530,7130,7130,7130,7130,0
20231106,182500,4429877530,7130,7130,7130,7130,0
20231106,182400,4429877530,7130,7130,7130,7130,0
20231106,182300,4429877530,7130,7130,7130,7130,0
20231106,182200,4429877530,7130,7130,7130,7130,0
20231106,182100,4429877530,7130,7130,7130,7130,0
20231106,182000,4429877530,7130,7130,7130,7130,0
20231106,181900,4429877530,7130,7130,7130,7130,0
20231106,181800,4429877530,7130,7130,7130,7130,0
20231106,181700,4429877530,7130,7130,7130,7130,0
20231106,181600,4429877530,7130,7130,7130,7130,0
20231106,181500,4429877530,7130,7130,7130,7130,0
20231106,181400,4429877530,7130,7130,7130,7130,0
20231106,181300,4429877530,7130,7130,7130,7130,0
20231106,181200,4429877530,7130,7130,7130,7130,0
20231106,181100,4429877530,7130,7130,7130,7130,0
20231106,181000,4429877530,7130,7130,7130,7130,0
20231106,180900,4429877530,7130,7130,7130,7130,0
20231106,180800,4429877530,7130,7130,7130,7130,0
20231106,180700,4429877530,7130,7130,7130,7130,0
20231106,180600,4429877530,7130,7130,7130,7130,0
20231106,180500,4429877530,7130,7130,7130,7130,0
20231106,180400,4429877530,7130,7130,7130,7130,0
20231106,180300,4429877530,7130,7130,7130,7130,3020
20231106,180200,4429877530,7130,7130,7130,7130,0
20231106,180100,4429877530,7130,7130,7130,7130,0
20231106,180000,4429877530,7130,7130,7130,7130,0
20231106,175900,4429877530,7130,7130,7130,7130,0
20231106,175800,4429877530,7130,7130,7130,7130,0
20231106,175700,4429877530,7130,7130,7130,7130,0
20231106,175600,4429877530,7130,7130,7130,7130,0
20231106,175500,4429877530,7130,7130,7130,7130,0
20231106,175400,4429877530,7130,7130,7130,7130,0
20231106,175300,4429877530,7130,7130,7130,7130,0
20231106,175200,4429877530,7130,7130,7130,7130,0
20231106,175100,4429877530,7130,7130,7130,7130,0
20231106,175000,4429877530,7130,7130,7130,7130,0
20231106,174900,4429877530,7130,7130,7130,7130,0
20231106,174800,4429877530,7130,7130,7130,7130,0
20231106,174700,4429877530,7130,7130,7130,7130,0
20231106,174600,4429877530,7130,7130,7130,7130,0
20231106,174500,4429877530,7130,7130,7130,7130,0
20231106,174400,4429877530,7130,7130,7130,7130,0
20231106,174300,4429877530,7130,7130,7130,7130,0
20231106,174200,4429877530,7130,7130,7130,7130,0
20231106,174100,4429877530,7130,7130,7130,7130,0
20231106,174000,4429877530,7130,7130,7130,7130,0
20231106,173900,4429877530,7130,7130,7130,7130,0
20231106,173800,4429877530,7130,7130,7130,7130,0
20231106,173700,4429877530,7130,7130,7130,7130,0
20231106,173600,4429877530,7130,7130,7130,7130,0
20231106,173500,4429877530,7130,7130,7130,7130,0
20231106,173400,4429877530,7130,7130,7130,7130,0
20231106,173300,4429877530,7130,7130,7130,7130,3020
20231106,173200,4429877530,7130,7130,7130,7130,0
20231106,173100,4429877530,7130,7130,7130,7130,0
20231106,173000,4429877530,7130,7130,7130,7130,0
20231106,172900,4429877530,7130,7130,7130,7130,0
20231106,172800,4429877530,7130,7130,7130,7130,0
20231106,172700,4429877530,7130,7130,7130,7130,0
20231106,172600,4429877530,7130,7130,7130,7130,0
20231106,172500,4429877530,7130,7130,7130,7130,0
20231106,172400,4429877530,7130,7130,7130,7130,0
20231106,172300,4429877530,7130,7130,7130,7130,0
20231106,172200,4429877530,7130,7130,7130,7130,0
20231106,172100,4429877530,7130,7130,7130,7130,0
20231106,172000,4429877530,7130,7130,7130,7130,0
20231106,171900,4429877530,7130,7130,7130,7130,0
20231106,171800,4429877530,7130,7130,7130,7130,0
20231106,171700,4429877530,7130,7130,7130,7130,0
20231106,171600,4429877530,7130,7130,7130,7130,0
20231106,171500,4429877530,7130,7130,7130,7130,0
20231106,171400,4429877530,7130,7130,7130,7130,0
20231106,171300,4429877530,7130,7130,7130,7130,0
20231106,171200,4429877530,7130,7130,7130,7130,0
20231106,171100,4429877530,7130,7130,7130,7130,0
20231106,171000,4429877530,7130,7130,7130,7130,0
20231106,170900,4429877530,7130,7130,7130,7130,0
20231106,170800,4429877530,7130,7130,7130,7130,0
20231106,170700,4429877530,7130,7130,7130,7130,0
20231106,170600,4429877530,7130,7130,7130,7130,0
20231106,170500,4429877530,7130,7130,7130,7130,0
20231106,170400,4429877530,7130,7130,7130,7130,0
20231106,170300,4429877530,7130,7130,7130,7130,3020
20231106,170200,4429877530,7130,7130,7130,7130,0
20231106,170100,4429877530,7130,7130,7130,7130,0
20231106,170000,4429877530,7130,7130,7130,7130,0
20231106,165900,4429877530,7130,7130,7130,7130,0
20231106,165800,4429877530,7130,7130,7130,7130,0
20231106,165700,4429877530,7130,7130,7130,7130,0
20231106,165600,4429877530,7130,7130,7130,7130,0
20231106,165500,4429877530,7130,7130,7130,7130,0
20231106,165400,4429877530,7130,7130,7130,7130,0
20231106,165300,4429877530,7130,7130,7130,7130,0
20231106,165200,4429877530,7130,7130,7130,7130,0
20231106,165100,4429877530,7130,7130,7130,7130,0
20231106,165000,4429877530,7130,7130,7130,7130,0
20231106,164900,4429877530,7130,7130,7130,7130,0
20231106,164800,4429877530,7130,7130,7130,7130,0
20231106,164700,4429877530,7130,7130,7130,7130,0
20231106,164600,4429877530,7130,7130,7130,7130,0
20231106,164500,4429877530,7130,7130,7130,7130,0
20231106,164400,4429877530,7130,7130,7130,7130,0
20231106,164300,4429877530,7130,7130,7130,7130,0
20231106,164200,4429877530,7130,7130,7130,7130,0
20231106,164100,4429877530,7130,7130,7130,7130,0
20231106,164000,4429877530,7130,7130,7130,7130,0
20231106,163900,4429877530,7130,7130,7130,7130,0
20231106,163800,4429877530,7130,7130,7130,7130,0
20231106,163700,4429877530,7130,7130,7130,7130,0
20231106,163600,4429877530,7130,7130,7130,7130,0
20231106,163500,4429877530,7130,7130,7130,7130,0
20231106,163400,4429877530,7130,7130,7130,7130,0
20231106,163300,4429877530,7130,7130,7130,7130,3020
20231106,163200,4429877530,7130,7130,7130,7130,0
20231106,163100,4429877530,7130,7130,7130,7130,0
20231106,163000,4429877530,7130,7130,7130,7130,0
20231106,162900,4429877530,7130,7130,7130,7130,0
20231106,162800,4429877530,7130,7130,7130,7130,0
20231106,162700,4429877530,7130,7130,7130,7130,0
20231106,162600,4429877530,7130,7130,7130,7130,0
20231106,162500,4429877530,7130,7130,7130,7130,0
20231106,162400,4429877530,7130,7130,7130,7130,0
20231106,162300,4429877530,7130,7130,7130,7130,0
20231106,162200,4429877530,7130,7130,7130,7130,0
20231106,162100,4429877530,7130,7130,7130,7130,0
20231106,162000,4429877530,7130,7130,7130,7130,0
20231106,161900,4429877530,7130,7130,7130,7130,0
20231106,161800,4429877530,7130,7130,7130,7130,0
20231106,161700,4429877530,7130,7130,7130,7130,0
20231106,161600,4429877530,7130,7130,7130,7130,0
20231106,161500,4429877530,7130,7130,7130,7130,0
20231106,161400,4429877530,7130,7130,7130,7130,0
20231106,161300,4429877530,7130,7130,7130,7130,0
20231106,161200,4429877530,7130,7130,7130,7130,0
20231106,161100,4429877530,7130,7130,7130,7130,0
20231106,161000,4429877530,7130,7130,7130,7130,0
20231106,160900,4429877530,7130,7130,7130,7130,0
20231106,160800,4429877530,7130,7130,7130,7130,0
20231106,160700,4429877530,7130,7130,7130,7130,0
20231106,160600,4429877530,7130,7130,7130,7130,0
20231106,160500,4429877530,7130,7130,7130,7130,0
20231106,160400,4429877530,7130,7130,7130,7130,0
20231106,160300,4429877530,7130,7130,7130,7130,3020
20231106,160200,4429877530,7130,7130,7130,7130,0
20231106,160100,4429877530,7130,7130,7130,7130,0
20231106,160000,4429877530,7130,7130,7130,7130,0
20231106,155900,4429877530,7130,7130,7130,7130,0
20231106,155800,4429877530,7130,7130,7130,7130,0
20231106,155700,4429877530,7130,7130,7130,7130,0
20231106,155600,4429877530,7130,7130,7130,7130,0
20231106,155500,4429877530,7130,7130,7130,7130,0
20231106,155400,4429877530,7130,7130,7130,7130,0
20231106,155300,4429877530,7130,7130,7130,7130,0
20231106,155200,4429877530,7130,7130,7130,7130,0
20231106,155100,4429877530,7130,7130,7130,7130,0
20231106,155000,4429877530,7130,7130,7130,7130,0
20231106,154900,4429877530,7130,7130,7130,7130,0
20231106,154800,4429877530,7130,7130,7130,7130,0
20231106,154700,4429877530,7130,7130,7130,7130,0
20231106,154600,4429877530,7130,7130,7130,7130,0
20231106,154500,4429877530,7130,7130,7130,7130,0
20231106,154400,4429877530,7130,7130,7130,7130,0
20231106,154300,4429877530,7130,7130,7130,7130,0
20231106,154200,4429877530,7130,7130,7130,7130,0
20231106,154100,4429877530,7130,7130,7130,7130,0
20231106,154000,4429877530,7130,7130,7130,7130,0
20231106,153900,4429877530,7130,7130,7130,7130,0
20231106,153800,4429877530,7130,7130,7130,7130,0
20231106,153700,4429877530,7130,7130,7130,7130,0
20231106,153600,4429877530,7130,7130,7130,7130,0
20231106,153500,4429877530,7130,7130,7130,7130,0
20231106,153400,4429877530,7130,7130,7130,7130,0
20231106,153300,4429877530,7130,7130,7130,7130,3020
20231106,153200,4429877530,7130,7130,7130,7130,0
20231106,153100,4429877530,7130,7130,7130,7130,0
20231106,153000,4429877530,7130,7130,7130,7130,3020
20231106,152900,4408344930,7120,7120,7120,7120,0
20231106,152800,4408344930,7120,7120,7120,7120,0
20231106,152700,4408344930,7120,7120,7120,7120,0
20231106,152600,4408344930,7120,7120,7120,7120,0
20231106,152500,4408344930,7120,7120,7120,7120,0
20231106,152400,4408344930,7120,7120,7120,7120,0
20231106,152300,4408344930,7120,7120,7120,7120,0
20231106,152200,4408344930,7120,7120,7120,7120,0
20231106,152100,4408344930,7120,7120,7120,7120,0
20231106,152000,4408344930,7120,7120,7120,7120,0
20231106,151900,4408344930,7120,7140,7150,7120,1634
20231106,151800,4396699910,7140,7140,7150,7140,1813
20231106,151700,4383750140,7140,7150,7150,7130,1633
20231106,151600,4372089880,7160,7160,7170,7150,1170
20231106,151500,4363714810,7170,7150,7170,7150,1190
20231106,151400,4355193390,7150,7150,7150,7150,1743
20231106,151300,4342730940,7140,7140,7150,7140,975
20231106,151200,4335760980,7150,7140,7150,7140,924
20231106,151100,4329163600,7140,7130,7140,7130,373
20231106,151000,4326503390,7130,7120,7130,7120,303
20231106,150900,4324344670,7140,7140,7140,7140,2
20231106,150800,4324330390,7140,7130,7150,7130,1048
20231106,150700,4316846790,7130,7120,7130,7120,500
20231106,150600,4313283790,7110,7120,7120,7110,123
20231106,150500,4312408760,7120,7120,7120,7100,2555
20231106,150400,4294233030,7120,7130,7130,7120,351
20231106,150300,4291733590,7120,7130,7130,7120,59
20231106,150200,4291312970,7130,7130,7130,7120,1110
20231106,150100,4283399070,7140,7140,7140,7140,341
20231106,150000,4280964330,7130,7130,7130,7120,66
20231106,145900,4280493760,7130,7130,7130,7130,880
20231106,145800,4274219360,7130,7140,7140,7130,57
20231106,145700,4273812450,7140,7140,7140,7130,500
20231106,145600,4270243450,7140,7140,7140,7140,676
20231106,145500,4265416810,7140,7140,7140,7140,6
20231106,145400,4265373970,7140,7120,7140,7120,1378
20231106,145300,4255543910,7120,7120,7120,7120,331
20231106,145200,4253187190,7120,7120,7120,7120,45
20231106,145100,4252866790,7120,7120,7120,7120,2
20231106,145000,4252852550,7110,7110,7110,7110,20
20231106,144900,4252710350,7110,7110,7110,7110,0
20231106,144800,4252710350,7110,7120,7120,7110,179
20231106,144700,4251437130,7120,7110,7120,7110,41
20231106,144600,4251145310,7120,7130,7130,7120,60
20231106,144500,4250718010,7150,7100,7150,7100,532
20231106,144400,4246928750,7100,7090,7100,7090,980
20231106,144300,4239975560,7090,7090,7090,7090,165
20231106,144200,4238805710,7080,7100,7100,7080,1082
20231106,144100,4231134730,7100,7090,7100,7090,506
20231106,144000,4227542210,7090,7090,7090,7090,82
20231106,143900,4226960830,7090,7090,7090,7090,5
20231106,143800,4226925380,7090,7100,7100,7090,506
20231106,143700,4223332840,7090,7090,7090,7090,102
20231106,143600,4222609660,7090,7090,7090,7090,79
20231106,143500,4222049550,7090,7090,7100,7090,807
20231106,143400,4216326860,7080,7090,7090,7080,400
20231106,143300,4213494180,7090,7080,7090,7080,358
20231106,143200,4210956240,7090,7090,7090,7090,540
20231106,143100,4207127640,7090,7090,7110,7090,568
20231106,143000,4203093200,7100,7100,7100,7100,303
20231106,142900,4200941900,7100,7090,7100,7090,264
20231106,142800,4199069780,7090,7100,7100,7080,1914
20231106,142700,4185507110,7100,7100,7100,7090,106
20231106,142600,4184754800,7100,7100,7100,7100,167
20231106,142500,4183569100,7100,7100,7100,7100,174
20231106,142400,4182333700,7100,7100,7100,7100,125
20231106,142300,4181446200,7100,7080,7100,7080,1608
20231106,142200,4170053050,7080,7080,7080,7080,162
20231106,142100,4168906090,7080,7080,7080,7080,0
20231106,142000,4168906090,7080,7070,7080,7070,240
20231106,141900,4167207770,7070,7070,7070,7070,506
20231106,141800,4163630350,7080,7070,7080,7070,501
20231106,141700,4160088230,7070,7070,7070,7060,1105
20231106,141600,4152285510,7070,7060,7070,7060,128
20231106,141500,4151380560,7070,7050,7070,7050,9
20231106,141400,4151317010,7050,7060,7080,7050,1354
20231106,141300,4141746220,7060,7070,7070,7060,205
20231106,141200,4140296920,7070,7050,7070,7050,87
20231106,141100,4139683550,7050,7080,7080,7050,601
20231106,141000,4135446440,7050,7070,7080,7050,1245
20231106,140900,4126657710,7070,7070,7070,7070,331
20231106,140800,4124317540,7060,7060,7070,7060,347
20231106,140700,4121867710,7060,7060,7060,7060,686
20231106,140600,4117024550,7070,7070,7080,7070,666
20231106,140500,4112314700,7070,7070,7070,7070,20
20231106,140400,4112173300,7070,7070,7070,7070,840
20231106,140300,4106234500,7070,7090,7090,7070,225
20231106,140200,4104643250,7090,7060,7090,7060,86
20231106,140100,4104033780,7060,7090,7090,7060,51
20231106,140000,4103673690,7070,7070,7070,7070,0
20231106,135900,4103673690,7070,7040,7070,7040,6291
20231106,135800,4059264740,7050,7040,7050,7040,235
20231106,135700,4057609770,7040,7070,7070,7040,3467
20231106,135600,4033147130,7060,7060,7060,7060,0
20231106,135500,4033147130,7060,7080,7080,7060,737
20231106,135400,4027936340,7080,7080,7080,7080,206
20231106,135300,4026477860,7070,7070,7070,7070,99
20231106,135200,4025777930,7080,7080,7080,7080,0
20231106,135100,4025777930,7080,7080,7080,7070,77
20231106,135000,4025233480,7080,7080,7080,7070,129
20231106,134900,4024320200,7070,7070,7070,7060,582
20231106,134800,4020205470,7060,7060,7060,7060,128
20231106,134700,4019301790,7060,7060,7060,7060,155
20231106,134600,4018207490,7060,7050,7070,7050,262
20231106,134500,4016359040,7050,7060,7060,7050,802
20231106,134400,4010698330,7060,7060,7060,7060,90
20231106,134300,4010062930,7060,7060,7060,7060,0
20231106,134200,4010062930,7060,7070,7070,7060,197
20231106,134100,4008670840,7060,7060,7060,7060,1
20231106,134000,4008663780,7060,7080,7080,7060,5
20231106,133900,4008628440,7070,7080,7080,7060,689
20231106,133800,4003759220,7080,7080,7080,7080,353
20231106,133700,4001259980,7080,7070,7080,7070,1436
20231106,133600,3991107420,7060,7030,7060,7030,1116
20231106,133500,3983238410,7030,7040,7040,7030,179
20231106,133400,3981979040,7040,7040,7040,7040,176
20231106,133300,3980740000,7030,7030,7030,7030,114
20231106,133200,3979938580,7030,7030,7030,7030,363
20231106,133100,3977386690,7030,7040,7040,7030,27
20231106,133000,3977196680,7040,7020,7050,7020,814
20231106,132900,3971476540,7020,7040,7050,7020,6455
20231106,132800,3926095200,7050,7040,7050,7040,145
20231106,132700,3925074270,7040,7040,7050,7040,1271
20231106,132600,3916126330,7040,7040,7040,7040,44
20231106,132500,3915816570,7050,7050,7050,7050,79
20231106,132400,3915259620,7050,7050,7060,7050,244
20231106,132300,3913538400,7050,7060,7060,7050,6
20231106,132200,3913496080,7060,7060,7060,7050,40
20231106,132100,3913213920,7060,7060,7060,7040,534
20231106,132000,3909447510,7060,7060,7060,7060,0
20231106,131900,3909447510,7060,7060,7060,7060,55
20231106,131800,3909059210,7060,7040,7060,7040,333
20231106,131700,3906711530,7040,7030,7050,7030,461
20231106,131600,3903463890,7030,7030,7030,7030,422
20231106,131500,3900497230,7030,7060,7060,7020,5375
20231106,131400,3862681870,7060,7080,7080,7060,604
20231106,131300,3858416790,7090,7090,7090,7090,0
20231106,131200,3858416790,7090,7070,7090,7060,747
20231106,131100,3853123680,7070,7070,7070,7060,81
20231106,131000,3852551120,7070,7080,7090,7070,320
20231106,130900,3850286590,7070,7070,7070,7070,85
20231106,130800,3849685640,7070,7070,7070,7070,73
20231106,130700,3849169530,7060,7060,7060,7060,273
20231106,130600,3847242150,7060,7070,7070,7050,422
20231106,130500,3844261770,7130,7080,7130,7050,2881
20231106,130400,3823888170,7080,7080,7080,7070,660
20231106,130300,3819221120,7090,7090,7090,7070,1801
20231106,130200,3806467330,7100,7110,7110,7100,57
20231106,130100,3806062620,7090,7090,7090,7090,113
20231106,130000,3805261450,7090,7120,7120,7090,2867
20231106,125900,3784907600,7120,7120,7120,7110,17
20231106,125800,3784786610,7120,7120,7120,7120,8
20231106,125700,3784729650,7110,7130,7130,7110,342
20231106,125600,3782294990,7130,7130,7130,7130,1
20231106,125500,3782287860,7130,7150,7150,7130,830
20231106,125400,3776369920,7150,7150,7150,7150,7
20231106,125300,3776319870,7150,7140,7150,7140,281
20231106,125200,3774313520,7150,7140,7150,7140,42
20231106,125100,3774013560,7140,7120,7140,7120,910
20231106,125000,3767527050,7130,7120,7130,7120,76
20231106,124900,3766985920,7120,7120,7130,7120,514
20231106,124800,3763322870,7130,7130,7130,7130,52
20231106,124700,3762952110,7130,7120,7130,7120,300
20231106,124600,3760814170,7120,7110,7120,7110,670
20231106,124500,3756048990,7110,7110,7110,7110,139
20231106,124400,3755060700,7110,7110,7110,7110,25
20231106,124300,3754882950,7110,7110,7110,7110,413
20231106,124200,3751946520,7110,7100,7110,7100,436
20231106,124100,3748850910,7100,7100,7100,7100,167
20231106,124000,3747665210,7100,7110,7110,7100,1123
20231106,123900,3739691870,7110,7110,7110,7110,300
20231106,123800,3737558870,7110,7110,7110,7110,347
20231106,123700,3735091700,7110,7120,7120,7110,770
20231106,123600,3729610800,7120,7120,7120,7120,564
20231106,123500,3725595120,7120,7130,7130,7120,56
20231106,123400,3725196350,7130,7130,7130,7130,330
20231106,123300,3722843450,7130,7130,7130,7130,286
20231106,123200,3720804270,7130,7140,7140,7130,219
20231106,123100,3719242750,7140,7140,7140,7140,210
20231106,123000,3717743350,7140,7140,7140,7130,122
20231106,122900,3716872450,7150,7150,7150,7140,128
20231106,122800,3715957260,7150,7130,7150,7120,70
20231106,122700,3715457930,7120,7130,7130,7120,694
20231106,122600,3710515380,7130,7130,7160,7130,308
20231106,122500,3708319100,7160,7140,7160,7130,925
20231106,122400,3701709260,7140,7130,7140,7130,284
20231106,122300,3699684330,7140,7130,7140,7130,356
20231106,122200,3697142520,7120,7120,7120,7120,134
20231106,122100,3696188440,7110,7120,7120,7110,360
20231106,122000,3693628430,7120,7140,7140,7120,703
20231106,121900,3688617310,7140,7140,7140,7140,476
20231106,121800,3685218670,7140,7130,7140,7130,58
20231106,121700,3684804790,7130,7130,7130,7130,220
20231106,121600,3683236190,7120,7120,7160,7120,896
20231106,121500,3676850060,7120,7160,7160,7120,183
20231106,121400,3675544750,7160,7130,7160,7120,128
20231106,121300,3674632150,7140,7150,7150,7100,627
20231106,121200,3670159760,7150,7160,7160,7090,9635
20231106,121100,3601623720,7160,7170,7170,7160,640
20231106,121000,3597038280,7170,7170,7200,7170,264
20231106,120900,3595138890,7180,7170,7180,7150,853
20231106,120800,3589029170,7170,7180,7180,7170,920
20231106,120700,3582429580,7180,7190,7190,7180,588
20231106,120600,3578201880,7190,7190,7220,7190,1192
20231106,120500,3569621200,7190,7170,7190,7150,2833
20231106,120400,3549322670,7190,7250,7250,7190,1457
20231106,120300,3538826170,7230,7270,7270,7220,1210
20231106,120200,3530064920,7270,7240,7280,7230,1351
20231106,120100,3520264740,7250,7240,7250,7240,219
20231106,120000,3518678830,7250,7240,7250,7240,951
20231106,115900,3511784310,7250,7250,7250,7250,2619
20231106,115800,3492796560,7240,7220,7240,7200,2242
20231106,115700,3476577810,7230,7230,7230,7220,943
20231106,115600,3469762040,7230,7190,7230,7190,2
20231106,115500,3469747620,7230,7180,7230,7180,3353
20231106,115400,3445565430,7180,7190,7210,7180,1553
20231106,115300,3434388490,7190,7170,7190,7170,2153
20231106,115200,3418938770,7170,7150,7170,7150,183
20231106,115100,3417630260,7170,7170,7170,7150,677
20231106,115000,3412788180,7160,7170,7170,7160,175
20231106,114900,3411533930,7170,7170,7170,7170,35
20231106,114800,3411282980,7170,7170,7170,7170,30
20231106,114700,3411067880,7170,7170,7170,7170,6
20231106,114600,3411024860,7170,7190,7200,7170,1976
20231106,114500,3396828080,7190,7170,7190,7170,427
20231106,114400,3393760860,7170,7180,7180,7170,895
20231106,114300,3387335640,7180,7140,7180,7140,2572
20231106,114200,3368898920,7160,7160,7160,7150,239
20231106,114100,3367188170,7150,7150,7150,7130,223
20231106,114000,3365595000,7150,7140,7150,7140,190
20231106,113900,3364238380,7160,7160,7160,7140,28
20231106,113800,3364038380,7160,7160,7160,7120,177
20231106,113700,3362777980,7110,7140,7150,7110,5829
20231106,113600,3321258960,7140,7150,7150,7140,207
20231106,113500,3319779630,7150,7160,7160,7150,440
20231106,113400,3316631630,7160,7160,7160,7160,39
20231106,113300,3316352390,7130,7130,7160,7130,1021
20231106,113200,3309056670,7130,7130,7130,7130,550
20231106,113100,3305135170,7130,7130,7130,7130,18
20231106,113000,3305006830,7130,7140,7160,7120,1896
20231106,112900,3291446230,7140,7120,7140,7120,1542
20231106,112800,3280452840,7120,7120,7120,7110,552
20231106,112700,3276528070,7120,7110,7120,7110,1075
20231106,112600,3268880070,7110,7110,7120,7110,585
20231106,112500,3264720710,7120,7120,7120,7120,39
20231106,112400,3264443030,7120,7110,7130,7110,316
20231106,112300,3262193050,7110,7130,7130,7110,1054
20231106,112200,3254691520,7130,7130,7130,7110,1250
20231106,112100,3245783000,7110,7120,7140,7100,1118
20231106,112000,3237830200,7140,7110,7160,7100,903
20231106,111900,3231408980,7160,7170,7170,7110,795
20231106,111800,3225749450,7170,7120,7170,7110,559
20231106,111700,3221772460,7170,7160,7170,7110,1935
20231106,111600,3207955410,7170,7190,7190,7160,966
20231106,111500,3201035280,7180,7170,7180,7160,1232
20231106,111400,3192204540,7180,7180,7180,7150,14
20231106,111300,3192104050,7180,7220,7220,7140,1086
20231106,111200,3184342530,7220,7180,7220,7180,330
20231106,111100,3181968680,7130,7180,7180,7130,683
20231106,111000,3177094390,7130,7200,7200,7130,1067
20231106,110900,3169462730,7190,7210,7210,7190,1373
20231106,110800,3159569070,7210,7210,7230,7200,3825
20231106,110700,3131970340,7210,7200,7210,7200,1571
20231106,110600,3120657780,7200,7190,7200,7190,199
20231106,110500,3119224990,7200,7190,7200,7180,3293
20231106,110400,3095529690,7180,7140,7190,7140,2884
20231106,110300,3074926160,7130,7130,7140,7130,508
20231106,110200,3071304100,7130,7120,7130,7120,528
20231106,110100,3067539980,7110,7110,7110,7110,288
20231106,110000,3065492300,7110,7130,7140,7110,848
20231106,105900,3059450180,7130,7140,7140,7130,224
20231106,105800,3057852390,7140,7160,7160,7120,2311
20231106,105700,3041390360,7160,7180,7180,7130,60
20231106,105600,3040961930,7180,7150,7180,7130,364
20231106,105500,3038357130,7140,7140,7140,7120,1302
20231106,105400,3029078160,7140,7190,7190,7140,639
20231106,105300,3024509810,7190,7180,7190,7150,3129
20231106,105200,3002084030,7180,7180,7200,7170,2329
20231106,105100,2985332460,7180,7170,7190,7170,3129
20231106,105000,2962856160,7160,7170,7170,7160,287
20231106,104900,2960798470,7170,7150,7170,7150,1123
20231106,104800,2952758760,7150,7140,7150,7140,2127
20231106,104700,2937559230,7130,7120,7130,7110,2822
20231106,104600,2917450300,7130,7100,7130,7100,3961
20231106,104500,2889308500,7100,7110,7110,7100,45
20231106,104400,2888988940,7120,7100,7120,7100,583
20231106,104300,2884848910,7100,7130,7130,7100,21
20231106,104200,2884699450,7140,7110,7140,7090,1022
20231106,104100,2877429480,7110,7110,7110,7110,13
20231106,104000,2877337050,7100,7100,7100,7100,1
20231106,103900,2877329950,7100,7140,7150,7090,1735
20231106,103800,2864999930,7150,7110,7160,7110,5132
20231106,103700,2828344000,7110,7080,7110,7080,637
20231106,103600,2823819050,7080,7080,7090,7080,404
20231106,103500,2820958720,7080,7050,7080,7030,2904
20231106,103400,2800469950,7050,7030,7050,7030,656
20231106,103300,2795851220,7030,7020,7040,7020,272
20231106,103200,2793937620,7020,7050,7050,7020,278
20231106,103100,2791984400,7050,7010,7050,7010,830
20231106,103000,2786142600,7010,7010,7020,7010,519
20231106,102900,2782503000,7010,7020,7020,7010,468
20231106,102800,2779218510,7020,7030,7030,7020,256
20231106,102700,2777421370,7020,7030,7030,7020,1726
20231106,102600,2765300070,7030,7020,7030,7020,60
20231106,102500,2764878780,7020,7060,7060,7020,362
20231106,102400,2762333330,7060,7020,7060,7020,2590
20231106,102300,2744125430,7020,7110,7120,7010,6848
20231106,102200,2695872700,7060,7100,7120,7060,7331
20231106,102100,2643902900,7080,7070,7100,7050,2191
20231106,102000,2628396420,7070,7030,7070,7030,931
20231106,101900,2621838680,7040,7000,7050,7000,852
20231106,101800,2615857160,7020,7030,7030,7000,1298
20231106,101700,2606752230,7030,7030,7030,7030,621
20231106,101600,2602386600,7030,7030,7030,7030,2180
20231106,101500,2587061200,7030,7070,7070,7030,1127
20231106,101400,2579136740,7080,7040,7080,7030,1382
20231106,101300,2569359980,7040,7080,7080,7040,636
20231106,101200,2564881870,7050,7040,7050,7040,843
20231106,101100,2558942220,7050,7050,7090,7050,1681
20231106,101000,2547048370,7090,7090,7090,7050,783
20231106,100900,2541500040,7090,7100,7100,7050,2243
20231106,100800,2525603340,7100,7090,7100,7060,765
20231106,100700,2520185190,7090,7100,7100,7070,1238
20231106,100600,2511401800,7120,7040,7130,7020,3843
20231106,100500,2484153210,7020,7040,7050,7020,4952
20231106,100400,2449327990,7030,7000,7030,7000,329
20231106,100300,2447018720,7000,7010,7010,7000,551
20231106,100200,2443159300,7030,6990,7030,6990,989
20231106,100100,2436234970,6990,7000,7010,6990,680
20231106,100000,2431475260,7000,6990,7030,6990,241
20231106,095900,2429785240,7030,6980,7040,6970,510
20231106,095800,2426221500,6970,6970,6980,6970,462
20231106,095700,2422997990,6980,7000,7000,6970,872
20231106,095600,2416907220,7000,7020,7020,7000,4414
20231106,095500,2385968780,7030,7040,7040,7020,398
20231106,095400,2383171350,7040,7050,7060,7040,1804
20231106,095300,2370469840,7040,7030,7040,7020,314
20231106,095200,2368261740,7020,7010,7020,7010,1195
20231106,095100,2359883720,7010,7060,7060,7010,5765
20231106,095000,2319381540,7050,7090,7090,7050,3146
20231106,094900,2297174050,7100,7100,7110,7090,1150
20231106,094800,2289011200,7110,7120,7120,7110,219
20231106,094700,2287453610,7090,7120,7130,7090,2048
20231106,094600,2272878290,7120,7100,7120,7090,2186
20231106,094500,2257340030,7100,7070,7100,7070,3199
20231106,094400,2234669380,7070,7040,7070,7030,198
20231106,094300,2233272130,7030,7050,7050,7030,1002
20231106,094200,2226227570,7030,7050,7050,7030,2202
20231106,094100,2210706350,7050,7070,7080,7050,1712
20231106,094000,2198630440,7070,7060,7070,7040,1377
20231106,093900,2188928890,7040,7090,7100,7040,1245
20231106,093800,2180123020,7090,7030,7090,7000,8089
20231106,093700,2123131970,7020,7040,7040,6990,514
20231106,093600,2119522600,6990,7030,7030,6980,1709
20231106,093500,2107509810,6990,7060,7060,6990,1261
20231106,093400,2098676120,7060,7060,7060,7000,4475
20231106,093300,2067154210,7040,7030,7060,7030,1038
20231106,093200,2059845380,7030,7060,7060,7030,1039
20231106,093100,2052513920,7060,7010,7060,7000,1885
20231106,093000,2039235900,6960,6970,7030,6960,2311
20231106,092900,2023089060,6960,7010,7030,6960,1987
20231106,092800,2009181670,7020,6920,7030,6910,4636
20231106,092700,1976995210,6920,6890,6920,6860,2214
20231106,092600,1961751100,6890,6850,6890,6830,7174
20231106,092500,1912594980,6850,6900,6900,6850,2591
20231106,092400,1894783070,6900,6890,6900,6880,2442
20231106,092300,1877973110,6880,6940,6950,6880,13901
20231106,092200,1781766310,6940,6970,6980,6940,4657
20231106,092100,1749392750,6980,6970,7030,6960,4000
20231106,092000,1721435880,6960,6950,6990,6940,3614
20231106,091900,1696256600,6950,6960,7000,6940,1847
20231106,091800,1683407480,6960,6980,7020,6940,6053
20231106,091700,1641229900,7010,7040,7140,6970,14679
20231106,091600,1537930600,7080,7060,7180,7040,8840
20231106,091500,1475242500,7050,7030,7100,7020,4027
20231106,091400,1446879750,7030,7130,7150,7000,30642
20231106,091300,1229385900,7130,7070,7180,7070,5628
20231106,091200,1189268230,7060,7230,7240,7020,26659
20231106,091100,998792510,7240,7130,7240,7100,8336
20231106,091000,938956830,7200,7160,7200,7070,8206
20231106,090900,880537150,7100,7130,7250,6970,29077
20231106,090800,672614190,7130,6990,7130,6990,7172
20231106,090700,621872850,7020,6950,7020,6930,5365
20231106,090600,584397070,7000,6920,7130,6920,15993
20231106,090500,472463250,6920,6800,6920,6800,9170
20231106,090400,409598230,6800,6820,6860,6800,8132
20231106,090300,354040150,6820,6740,6820,6710,6845
20231106,090200,307746820,6740,6740,6780,6710,6270
20231106,090100,265537520,6790,6830,6880,6690,11029
20231106,090000,191158600,6830,6920,6970,6830,27653