stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,200200,8612682960,12480,12480,12480,12480,6059
20231107,200100,8612682960,12480,12480,12480,12480,0
20231107,200000,8612682960,12480,12480,12480,12480,0
20231107,195900,8612682960,12480,12480,12480,12480,0
20231107,195800,8612682960,12480,12480,12480,12480,0
20231107,195700,8612682960,12480,12480,12480,12480,0
20231107,195600,8612682960,12480,12480,12480,12480,0
20231107,195500,8612682960,12480,12480,12480,12480,0
20231107,195400,8612682960,12480,12480,12480,12480,0
20231107,195300,8612682960,12480,12480,12480,12480,0
20231107,195200,8612682960,12480,12480,12480,12480,0
20231107,195100,8612682960,12480,12480,12480,12480,0
20231107,195000,8612682960,12480,12480,12480,12480,0
20231107,194900,8612682960,12480,12480,12480,12480,0
20231107,194800,8612682960,12480,12480,12480,12480,0
20231107,194700,8612682960,12480,12480,12480,12480,0
20231107,194600,8612682960,12480,12480,12480,12480,0
20231107,194500,8612682960,12480,12480,12480,12480,0
20231107,194400,8612682960,12480,12480,12480,12480,0
20231107,194300,8612682960,12480,12480,12480,12480,0
20231107,194200,8612682960,12480,12480,12480,12480,0
20231107,194100,8612682960,12480,12480,12480,12480,0
20231107,194000,8612682960,12480,12480,12480,12480,0
20231107,193900,8612682960,12480,12480,12480,12480,0
20231107,193800,8612682960,12480,12480,12480,12480,0
20231107,193700,8612682960,12480,12480,12480,12480,0
20231107,193600,8612682960,12480,12480,12480,12480,0
20231107,193500,8612682960,12480,12480,12480,12480,0
20231107,193400,8612682960,12480,12480,12480,12480,0
20231107,193300,8612682960,12480,12480,12480,12480,0
20231107,193200,8612682960,12480,12480,12480,12480,6059
20231107,193100,8612682960,12480,12480,12480,12480,0
20231107,193000,8612682960,12480,12480,12480,12480,0
20231107,192900,8612682960,12480,12480,12480,12480,0
20231107,192800,8612682960,12480,12480,12480,12480,0
20231107,192700,8612682960,12480,12480,12480,12480,0
20231107,192600,8612682960,12480,12480,12480,12480,0
20231107,192500,8612682960,12480,12480,12480,12480,0
20231107,192400,8612682960,12480,12480,12480,12480,0
20231107,192300,8612682960,12480,12480,12480,12480,0
20231107,192200,8612682960,12480,12480,12480,12480,0
20231107,192100,8612682960,12480,12480,12480,12480,0
20231107,192000,8612682960,12480,12480,12480,12480,0
20231107,191900,8612682960,12480,12480,12480,12480,0
20231107,191800,8612682960,12480,12480,12480,12480,0
20231107,191700,8612682960,12480,12480,12480,12480,0
20231107,191600,8612682960,12480,12480,12480,12480,0
20231107,191500,8612682960,12480,12480,12480,12480,0
20231107,191400,8612682960,12480,12480,12480,12480,0
20231107,191300,8612682960,12480,12480,12480,12480,0
20231107,191200,8612682960,12480,12480,12480,12480,0
20231107,191100,8612682960,12480,12480,12480,12480,0
20231107,191000,8612682960,12480,12480,12480,12480,0
20231107,190900,8612682960,12480,12480,12480,12480,0
20231107,190800,8612682960,12480,12480,12480,12480,0
20231107,190700,8612682960,12480,12480,12480,12480,0
20231107,190600,8612682960,12480,12480,12480,12480,0
20231107,190500,8612682960,12480,12480,12480,12480,0
20231107,190400,8612682960,12480,12480,12480,12480,0
20231107,190300,8612682960,12480,12480,12480,12480,0
20231107,190200,8612682960,12480,12480,12480,12480,6059
20231107,190100,8612682960,12480,12480,12480,12480,0
20231107,190000,8612682960,12480,12480,12480,12480,0
20231107,185900,8612682960,12480,12480,12480,12480,0
20231107,185800,8612682960,12480,12480,12480,12480,0
20231107,185700,8612682960,12480,12480,12480,12480,0
20231107,185600,8612682960,12480,12480,12480,12480,0
20231107,185500,8612682960,12480,12480,12480,12480,0
20231107,185400,8612682960,12480,12480,12480,12480,0
20231107,185300,8612682960,12480,12480,12480,12480,0
20231107,185200,8612682960,12480,12480,12480,12480,0
20231107,185100,8612682960,12480,12480,12480,12480,0
20231107,185000,8612682960,12480,12480,12480,12480,0
20231107,184900,8612682960,12480,12480,12480,12480,0
20231107,184800,8612682960,12480,12480,12480,12480,0
20231107,184700,8612682960,12480,12480,12480,12480,0
20231107,184600,8612682960,12480,12480,12480,12480,0
20231107,184500,8612682960,12480,12480,12480,12480,0
20231107,184400,8612682960,12480,12480,12480,12480,0
20231107,184300,8612682960,12480,12480,12480,12480,0
20231107,184200,8612682960,12480,12480,12480,12480,0
20231107,184100,8612682960,12480,12480,12480,12480,0
20231107,184000,8612682960,12480,12480,12480,12480,0
20231107,183900,8612682960,12480,12480,12480,12480,0
20231107,183800,8612682960,12480,12480,12480,12480,0
20231107,183700,8612682960,12480,12480,12480,12480,0
20231107,183600,8612682960,12480,12480,12480,12480,0
20231107,183500,8612682960,12480,12480,12480,12480,0
20231107,183400,8612682960,12480,12480,12480,12480,0
20231107,183300,8612682960,12480,12480,12480,12480,0
20231107,183200,8612682960,12480,12480,12480,12480,6059
20231107,183100,8612682960,12480,12480,12480,12480,0
20231107,183000,8612682960,12480,12480,12480,12480,0
20231107,182900,8612682960,12480,12480,12480,12480,0
20231107,182800,8612682960,12480,12480,12480,12480,0
20231107,182700,8612682960,12480,12480,12480,12480,0
20231107,182600,8612682960,12480,12480,12480,12480,0
20231107,182500,8612682960,12480,12480,12480,12480,0
20231107,182400,8612682960,12480,12480,12480,12480,0
20231107,182300,8612682960,12480,12480,12480,12480,0
20231107,182200,8612682960,12480,12480,12480,12480,0
20231107,182100,8612682960,12480,12480,12480,12480,0
20231107,182000,8612682960,12480,12480,12480,12480,0
20231107,181900,8612682960,12480,12480,12480,12480,0
20231107,181800,8612682960,12480,12480,12480,12480,0
20231107,181700,8612682960,12480,12480,12480,12480,0
20231107,181600,8612682960,12480,12480,12480,12480,0
20231107,181500,8612682960,12480,12480,12480,12480,0
20231107,181400,8612682960,12480,12480,12480,12480,0
20231107,181300,8612682960,12480,12480,12480,12480,0
20231107,181200,8612682960,12480,12480,12480,12480,0
20231107,181100,8612682960,12480,12480,12480,12480,0
20231107,181000,8612682960,12480,12480,12480,12480,0
20231107,180900,8612682960,12480,12480,12480,12480,0
20231107,180800,8612682960,12480,12480,12480,12480,0
20231107,180700,8612682960,12480,12480,12480,12480,0
20231107,180600,8612682960,12480,12480,12480,12480,0
20231107,180500,8612682960,12480,12480,12480,12480,0
20231107,180400,8612682960,12480,12480,12480,12480,0
20231107,180300,8612682960,12480,12480,12480,12480,0
20231107,180200,8612682960,12480,12480,12480,12480,6059
20231107,180100,8612682960,12480,12480,12480,12480,0
20231107,180000,8612682960,12480,12480,12480,12480,0
20231107,175900,8612682960,12480,12480,12480,12480,0
20231107,175800,8612682960,12480,12480,12480,12480,0
20231107,175700,8612682960,12480,12480,12480,12480,0
20231107,175600,8612682960,12480,12480,12480,12480,0
20231107,175500,8612682960,12480,12480,12480,12480,0
20231107,175400,8612682960,12480,12480,12480,12480,0
20231107,175300,8612682960,12480,12480,12480,12480,0
20231107,175200,8612682960,12480,12480,12480,12480,0
20231107,175100,8612682960,12480,12480,12480,12480,0
20231107,175000,8612682960,12480,12480,12480,12480,0
20231107,174900,8612682960,12480,12480,12480,12480,0
20231107,174800,8612682960,12480,12480,12480,12480,0
20231107,174700,8612682960,12480,12480,12480,12480,0
20231107,174600,8612682960,12480,12480,12480,12480,0
20231107,174500,8612682960,12480,12480,12480,12480,0
20231107,174400,8612682960,12480,12480,12480,12480,0
20231107,174300,8612682960,12480,12480,12480,12480,0
20231107,174200,8612682960,12480,12480,12480,12480,0
20231107,174100,8612682960,12480,12480,12480,12480,0
20231107,174000,8612682960,12480,12480,12480,12480,0
20231107,173900,8612682960,12480,12480,12480,12480,0
20231107,173800,8612682960,12480,12480,12480,12480,0
20231107,173700,8612682960,12480,12480,12480,12480,0
20231107,173600,8612682960,12480,12480,12480,12480,0
20231107,173500,8612682960,12480,12480,12480,12480,0
20231107,173400,8612682960,12480,12480,12480,12480,0
20231107,173300,8612682960,12480,12480,12480,12480,0
20231107,173200,8612682960,12480,12480,12480,12480,6059
20231107,173100,8612682960,12480,12480,12480,12480,0
20231107,173000,8612682960,12480,12480,12480,12480,0
20231107,172900,8612682960,12480,12480,12480,12480,0
20231107,172800,8612682960,12480,12480,12480,12480,0
20231107,172700,8612682960,12480,12480,12480,12480,0
20231107,172600,8612682960,12480,12480,12480,12480,0
20231107,172500,8612682960,12480,12480,12480,12480,0
20231107,172400,8612682960,12480,12480,12480,12480,0
20231107,172300,8612682960,12480,12480,12480,12480,0
20231107,172200,8612682960,12480,12480,12480,12480,0
20231107,172100,8612682960,12480,12480,12480,12480,0
20231107,172000,8612682960,12480,12480,12480,12480,0
20231107,171900,8612682960,12480,12480,12480,12480,0
20231107,171800,8612682960,12480,12480,12480,12480,0
20231107,171700,8612682960,12480,12480,12480,12480,0
20231107,171600,8612682960,12480,12480,12480,12480,0
20231107,171500,8612682960,12480,12480,12480,12480,0
20231107,171400,8612682960,12480,12480,12480,12480,0
20231107,171300,8612682960,12480,12480,12480,12480,0
20231107,171200,8612682960,12480,12480,12480,12480,0
20231107,171100,8612682960,12480,12480,12480,12480,0
20231107,171000,8612682960,12480,12480,12480,12480,0
20231107,170900,8612682960,12480,12480,12480,12480,0
20231107,170800,8612682960,12480,12480,12480,12480,0
20231107,170700,8612682960,12480,12480,12480,12480,0
20231107,170600,8612682960,12480,12480,12480,12480,0
20231107,170500,8612682960,12480,12480,12480,12480,0
20231107,170400,8612682960,12480,12480,12480,12480,0
20231107,170300,8612682960,12480,12480,12480,12480,0
20231107,170200,8612682960,12480,12480,12480,12480,6059
20231107,170100,8612682960,12480,12480,12480,12480,0
20231107,170000,8612682960,12480,12480,12480,12480,0
20231107,165900,8612682960,12480,12480,12480,12480,0
20231107,165800,8612682960,12480,12480,12480,12480,0
20231107,165700,8612682960,12480,12480,12480,12480,0
20231107,165600,8612682960,12480,12480,12480,12480,0
20231107,165500,8612682960,12480,12480,12480,12480,0
20231107,165400,8612682960,12480,12480,12480,12480,0
20231107,165300,8612682960,12480,12480,12480,12480,0
20231107,165200,8612682960,12480,12480,12480,12480,0
20231107,165100,8612682960,12480,12480,12480,12480,0
20231107,165000,8612682960,12480,12480,12480,12480,0
20231107,164900,8612682960,12480,12480,12480,12480,0
20231107,164800,8612682960,12480,12480,12480,12480,0
20231107,164700,8612682960,12480,12480,12480,12480,0
20231107,164600,8612682960,12480,12480,12480,12480,0
20231107,164500,8612682960,12480,12480,12480,12480,0
20231107,164400,8612682960,12480,12480,12480,12480,0
20231107,164300,8612682960,12480,12480,12480,12480,0
20231107,164200,8612682960,12480,12480,12480,12480,0
20231107,164100,8612682960,12480,12480,12480,12480,0
20231107,164000,8612682960,12480,12480,12480,12480,0
20231107,163900,8612682960,12480,12480,12480,12480,0
20231107,163800,8612682960,12480,12480,12480,12480,0
20231107,163700,8612682960,12480,12480,12480,12480,0
20231107,163600,8612682960,12480,12480,12480,12480,0
20231107,163500,8612682960,12480,12480,12480,12480,0
20231107,163400,8612682960,12480,12480,12480,12480,0
20231107,163300,8612682960,12480,12480,12480,12480,0
20231107,163200,8612682960,12480,12480,12480,12480,6059
20231107,163100,8612682960,12480,12480,12480,12480,0
20231107,163000,8612682960,12480,12480,12480,12480,0
20231107,162900,8612682960,12480,12480,12480,12480,0
20231107,162800,8612682960,12480,12480,12480,12480,0
20231107,162700,8612682960,12480,12480,12480,12480,0
20231107,162600,8612682960,12480,12480,12480,12480,0
20231107,162500,8612682960,12480,12480,12480,12480,0
20231107,162400,8612682960,12480,12480,12480,12480,0
20231107,162300,8612682960,12480,12480,12480,12480,0
20231107,162200,8612682960,12480,12480,12480,12480,0
20231107,162100,8612682960,12480,12480,12480,12480,0
20231107,162000,8612682960,12480,12480,12480,12480,0
20231107,161900,8612682960,12480,12480,12480,12480,0
20231107,161800,8612682960,12480,12480,12480,12480,0
20231107,161700,8612682960,12480,12480,12480,12480,0
20231107,161600,8612682960,12480,12480,12480,12480,0
20231107,161500,8612682960,12480,12480,12480,12480,0
20231107,161400,8612682960,12480,12480,12480,12480,0
20231107,161300,8612682960,12480,12480,12480,12480,0
20231107,161200,8612682960,12480,12480,12480,12480,0
20231107,161100,8612682960,12480,12480,12480,12480,0
20231107,161000,8612682960,12480,12480,12480,12480,0
20231107,160900,8612682960,12480,12480,12480,12480,0
20231107,160800,8612682960,12480,12480,12480,12480,0
20231107,160700,8612682960,12480,12480,12480,12480,0
20231107,160600,8612682960,12480,12480,12480,12480,0
20231107,160500,8612682960,12480,12480,12480,12480,0
20231107,160400,8612682960,12480,12480,12480,12480,0
20231107,160300,8612682960,12480,12480,12480,12480,0
20231107,160200,8612682960,12480,12480,12480,12480,6059
20231107,160100,8612682960,12480,12480,12480,12480,0
20231107,160000,8612682960,12480,12480,12480,12480,0
20231107,155900,8612682960,12480,12480,12480,12480,0
20231107,155800,8612682960,12480,12480,12480,12480,0
20231107,155700,8612682960,12480,12480,12480,12480,0
20231107,155600,8612682960,12480,12480,12480,12480,0
20231107,155500,8612682960,12480,12480,12480,12480,0
20231107,155400,8612682960,12480,12480,12480,12480,0
20231107,155300,8612682960,12480,12480,12480,12480,0
20231107,155200,8612682960,12480,12480,12480,12480,0
20231107,155100,8612682960,12480,12480,12480,12480,0
20231107,155000,8612682960,12480,12480,12480,12480,0
20231107,154900,8612682960,12480,12480,12480,12480,0
20231107,154800,8612682960,12480,12480,12480,12480,0
20231107,154700,8612682960,12480,12480,12480,12480,0
20231107,154600,8612682960,12480,12480,12480,12480,0
20231107,154500,8612682960,12480,12480,12480,12480,0
20231107,154400,8612682960,12480,12480,12480,12480,0
20231107,154300,8612682960,12480,12480,12480,12480,0
20231107,154200,8612682960,12480,12480,12480,12480,0
20231107,154100,8612682960,12480,12480,12480,12480,0
20231107,154000,8612682960,12480,12480,12480,12480,0
20231107,153900,8612682960,12480,12480,12480,12480,0
20231107,153800,8612682960,12480,12480,12480,12480,0
20231107,153700,8612682960,12480,12480,12480,12480,0
20231107,153600,8612682960,12480,12480,12480,12480,0
20231107,153500,8612682960,12480,12480,12480,12480,0
20231107,153400,8612682960,12480,12480,12480,12480,0
20231107,153300,8612682960,12480,12480,12480,12480,0
20231107,153200,8612682960,12480,12480,12480,12480,6059
20231107,153100,8612682960,12480,12480,12480,12480,0
20231107,153000,8612682960,12480,12480,12480,12480,6059
20231107,152900,8537066640,12540,12540,12540,12540,0
20231107,152800,8537066640,12540,12540,12540,12540,0
20231107,152700,8537066640,12540,12540,12540,12540,0
20231107,152600,8537066640,12540,12540,12540,12540,0
20231107,152500,8537066640,12540,12540,12540,12540,0
20231107,152400,8537066640,12540,12540,12540,12540,0
20231107,152300,8537066640,12540,12540,12540,12540,0
20231107,152200,8537066640,12540,12540,12540,12540,0
20231107,152100,8537066640,12540,12540,12540,12540,0
20231107,152000,8537066640,12540,12540,12540,12540,0
20231107,151900,8537066640,12540,12490,12550,12470,2514
20231107,151800,8505578510,12500,12470,12500,12460,3559
20231107,151700,8461180120,12460,12500,12500,12460,509
20231107,151600,8454829030,12460,12490,12490,12460,540
20231107,151500,8448087580,12490,12490,12490,12460,308
20231107,151400,8444243010,12460,12450,12460,12430,1812
20231107,151300,8421690160,12450,12470,12470,12450,337
20231107,151200,8417491730,12490,12490,12490,12480,1027
20231107,151100,8404664890,12490,12480,12490,12480,490
20231107,151000,8398548220,12450,12490,12500,12450,396
20231107,150900,8393608360,12500,12500,12500,12490,436
20231107,150800,8388159590,12490,12460,12490,12450,1329
20231107,150700,8371598240,12460,12490,12490,12460,1471
20231107,150600,8353255700,12490,12490,12500,12490,444
20231107,150500,8347709740,12500,12490,12500,12480,546
20231107,150400,8340890510,12480,12480,12480,12480,194
20231107,150300,8338469390,12480,12490,12510,12480,1062
20231107,150200,8325200400,12490,12500,12520,12480,674
20231107,150100,8316766940,12500,12510,12510,12500,2208
20231107,150000,8289156760,12510,12530,12560,12510,1581
20231107,145900,8269359880,12570,12450,12570,12450,4413
20231107,145800,8214154010,12450,12450,12450,12440,1498
20231107,145700,8195508780,12460,12470,12470,12460,319
20231107,145600,8191533780,12470,12510,12510,12470,1422
20231107,145500,8173761050,12510,12510,12530,12510,885
20231107,145400,8162684200,12500,12510,12530,12480,1092
20231107,145300,8149031730,12550,12470,12560,12450,1375
20231107,145200,8131841170,12450,12450,12500,12450,940
20231107,145100,8120121620,12450,12460,12460,12450,459
20231107,145000,8114404790,12460,12460,12460,12450,437
20231107,144900,8108959940,12460,12470,12480,12460,313
20231107,144800,8105058260,12450,12500,12510,12430,7115
20231107,144700,8016149090,12500,12510,12510,12500,519
20231107,144600,8009659060,12500,12580,12580,12500,8078
20231107,144500,7908322320,12580,12570,12600,12560,2780
20231107,144400,7873327060,12600,12470,12600,12470,16026
20231107,144300,7672175980,12490,12390,12500,12390,12754
20231107,144200,7513057130,12370,12370,12390,12370,802
20231107,144100,7503130310,12380,12380,12380,12370,248
20231107,144000,7500060460,12380,12370,12390,12370,2539
20231107,143900,7468630470,12370,12420,12420,12370,860
20231107,143800,7457959670,12420,12380,12440,12370,2687
20231107,143700,7424612610,12370,12380,12380,12360,919
20231107,143600,7413243430,12380,12390,12390,12370,451
20231107,143500,7407662370,12360,12350,12380,12350,1169
20231107,143400,7393201580,12350,12350,12360,12350,1202
20231107,143300,7378352120,12350,12350,12360,12350,426
20231107,143200,7373088980,12350,12360,12360,12350,770
20231107,143100,7363573420,12360,12350,12370,12350,1913
20231107,143000,7339924350,12350,12350,12360,12350,894
20231107,142900,7328882450,12350,12350,12350,12340,1080
20231107,142800,7315544740,12350,12350,12360,12350,1937
20231107,142700,7291621790,12350,12360,12400,12350,1964
20231107,142600,7267341500,12350,12360,12370,12350,461
20231107,142500,7261646220,12360,12360,12360,12350,627
20231107,142400,7253899230,12350,12350,12360,12350,1039
20231107,142300,7241063520,12350,12370,12370,12350,2674
20231107,142200,7208011960,12370,12360,12370,12360,632
20231107,142100,7200197480,12360,12370,12370,12360,568
20231107,142000,7193173200,12370,12360,12370,12350,667
20231107,141900,7184930350,12360,12360,12360,12360,606
20231107,141800,7177440190,12360,12360,12370,12350,2023
20231107,141700,7152437700,12360,12390,12390,12360,396
20231107,141600,7147538480,12390,12360,12390,12350,1011
20231107,141500,7135030900,12360,12380,12380,12360,984
20231107,141400,7122858910,12380,12370,12380,12360,844
20231107,141300,7112418760,12380,12380,12380,12380,170
20231107,141200,7110314160,12380,12370,12380,12360,465
20231107,141100,7104560730,12370,12360,12370,12360,990
20231107,141000,7092319080,12360,12360,12360,12360,308
20231107,140900,7088512200,12360,12370,12370,12360,136
20231107,140800,7086830180,12380,12380,12390,12360,1125
20231107,140700,7072909370,12390,12380,12390,12380,130
20231107,140600,7071299320,12380,12390,12390,12380,810
20231107,140500,7061267700,12390,12390,12390,12390,224
20231107,140400,7058492340,12390,12400,12420,12390,514
20231107,140300,7052123800,12390,12390,12390,12380,629
20231107,140200,7044330600,12400,12420,12430,12400,1300
20231107,140100,7028199170,12420,12420,12440,12410,282
20231107,140000,7024693930,12410,12410,12410,12370,2158
20231107,135900,6997968060,12390,12400,12400,12390,451
20231107,135800,6992380010,12400,12410,12420,12400,235
20231107,135700,6989464670,12430,12390,12430,12390,1501
20231107,135600,6970841390,12390,12390,12390,12380,666
20231107,135500,6962591260,12380,12380,12390,12370,1495
20231107,135400,6944090540,12390,12390,12400,12380,1623
20231107,135300,6923984610,12380,12370,12420,12370,546
20231107,135200,6917215040,12370,12370,12380,12360,952
20231107,135100,6905439980,12360,12370,12370,12360,236
20231107,135000,6902521160,12370,12360,12370,12360,1170
20231107,134900,6888057840,12360,12380,12380,12360,1443
20231107,134800,6870212610,12380,12380,12400,12380,1652
20231107,134700,6849747180,12380,12380,12390,12380,372
20231107,134600,6845140820,12380,12380,12390,12380,129
20231107,134500,6843543320,12380,12410,12410,12380,1048
20231107,134400,6830556240,12400,12380,12400,12370,1919
20231107,134300,6806770120,12360,12380,12380,12360,150
20231107,134200,6804914810,12380,12360,12380,12360,357
20231107,134100,6800497950,12360,12350,12360,12350,663
20231107,134000,6792305540,12360,12350,12370,12350,606
20231107,133900,6784819590,12350,12350,12350,12340,871
20231107,133800,6774068600,12340,12360,12360,12340,964
20231107,133700,6762160290,12360,12370,12370,12360,1197
20231107,133600,6747362140,12340,12350,12360,12340,2098
20231107,133500,6721454720,12350,12340,12350,12330,613
20231107,133400,6713889540,12340,12330,12340,12320,630
20231107,133300,6706116480,12330,12330,12330,12320,427
20231107,133200,6700851990,12330,12340,12340,12330,499
20231107,133100,6694698760,12340,12340,12350,12330,939
20231107,133000,6683112060,12330,12340,12350,12330,608
20231107,132900,6675612230,12330,12330,12340,12330,476
20231107,132800,6669742050,12340,12360,12370,12340,642
20231107,132700,6661812470,12350,12360,12360,12340,2064
20231107,132600,6636331900,12350,12370,12370,12350,700
20231107,132500,6627681370,12370,12370,12370,12370,631
20231107,132400,6619875900,12370,12380,12390,12370,1107
20231107,132300,6606172150,12380,12350,12390,12350,779
20231107,132200,6596530050,12350,12360,12360,12350,183
20231107,132100,6594268860,12360,12360,12360,12350,995
20231107,132000,6581973840,12370,12360,12370,12350,165
20231107,131900,6579934010,12360,12350,12360,12350,366
20231107,131800,6575412430,12350,12370,12370,12350,113
20231107,131700,6574015760,12360,12360,12360,12350,820
20231107,131600,6563881360,12360,12360,12360,12350,99
20231107,131500,6562657890,12350,12360,12360,12350,585
20231107,131400,6555427330,12360,12350,12360,12350,677
20231107,131300,6547062230,12360,12360,12360,12360,747
20231107,131200,6537829310,12360,12370,12370,12360,256
20231107,131100,6534664100,12370,12380,12380,12370,572
20231107,131000,6527586320,12380,12390,12390,12380,576
20231107,130900,6520451520,12390,12380,12390,12380,538
20231107,130800,6513790780,12390,12410,12410,12390,124
20231107,130700,6512254400,12390,12370,12390,12370,631
20231107,130600,6504443810,12360,12370,12370,12360,121
20231107,130500,6502947080,12380,12390,12390,12380,202
20231107,130400,6500444980,12390,12390,12390,12390,102
20231107,130300,6499181200,12400,12390,12400,12390,687
20231107,130200,6490664220,12370,12380,12390,12370,735
20231107,130100,6481566680,12370,12380,12400,12370,980
20231107,130000,6469434060,12390,12380,12390,12370,529
20231107,125900,6462883490,12370,12370,12380,12370,531
20231107,125800,6456313520,12370,12390,12390,12360,777
20231107,125700,6446702850,12380,12380,12380,12370,675
20231107,125600,6438346470,12380,12380,12380,12380,127
20231107,125500,6436774210,12380,12370,12380,12370,1351
20231107,125400,6420050840,12360,12380,12380,12360,188
20231107,125300,6417726100,12380,12380,12390,12360,1829
20231107,125200,6395088400,12370,12380,12380,12370,134
20231107,125100,6393430720,12380,12390,12390,12380,96
20231107,125000,6392242140,12370,12380,12380,12370,439
20231107,124900,6386808440,12370,12370,12380,12370,259
20231107,124800,6383603400,12380,12380,12390,12380,362
20231107,124700,6379121830,12360,12370,12370,12360,600
20231107,124600,6371704450,12360,12350,12360,12350,503
20231107,124500,6365492390,12350,12330,12350,12330,1230
20231107,124400,6350318520,12330,12340,12340,12330,1123
20231107,124300,6336470200,12340,12340,12340,12340,18
20231107,124200,6336248080,12340,12350,12360,12340,417
20231107,124100,6331101580,12350,12360,12360,12350,779
20231107,124000,6321479470,12360,12380,12380,12360,237
20231107,123900,6318547240,12380,12370,12380,12370,108
20231107,123800,6317210480,12370,12380,12380,12360,587
20231107,123700,6309948610,12390,12400,12410,12390,589
20231107,123600,6302646220,12410,12420,12420,12410,5
20231107,123500,6302584160,12410,12430,12430,12400,868
20231107,123400,6291809430,12430,12410,12430,12410,935
20231107,123300,6280202130,12410,12400,12410,12400,322
20231107,123200,6276209080,12390,12380,12390,12380,415
20231107,123100,6271068470,12370,12360,12380,12360,503
20231107,123000,6264845090,12360,12370,12370,12360,46
20231107,122900,6264276420,12350,12340,12350,12330,1349
20231107,122800,6247638960,12330,12340,12340,12330,313
20231107,122700,6243779620,12330,12330,12330,12330,646
20231107,122600,6235814440,12330,12340,12340,12330,696
20231107,122500,6227226990,12340,12340,12350,12340,892
20231107,122400,6216215260,12350,12350,12350,12350,651
20231107,122300,6208175410,12360,12360,12360,12350,219
20231107,122200,6205469950,12350,12350,12350,12350,529
20231107,122100,6198936800,12350,12360,12370,12350,976
20231107,122000,6186873240,12360,12350,12360,12350,443
20231107,121900,6181400840,12360,12360,12360,12360,244
20231107,121800,6178385000,12360,12350,12360,12350,1033
20231107,121700,6165623540,12350,12340,12350,12330,1114
20231107,121600,6151871420,12330,12350,12350,12330,2207
20231107,121500,6124636160,12350,12350,12360,12340,564
20231107,121400,6117669790,12350,12360,12360,12350,1118
20231107,121300,6103860860,12360,12390,12390,12360,711
20231107,121200,6095071440,12400,12410,12410,12400,482
20231107,121100,6089090540,12420,12360,12430,12360,1833
20231107,121000,6066390730,12360,12390,12390,12360,8579
20231107,120900,5960190150,12390,12390,12390,12390,283
20231107,120800,5956683780,12380,12390,12390,12380,730
20231107,120700,5947642780,12390,12390,12400,12390,1147
20231107,120600,5933431440,12390,12390,12390,12390,418
20231107,120500,5928252420,12400,12410,12420,12400,1227
20231107,120400,5913027170,12400,12400,12420,12400,401
20231107,120300,5908050230,12400,12400,12410,12390,3954
20231107,120200,5859029960,12410,12410,12410,12410,848
20231107,120100,5848506280,12410,12420,12420,12410,708
20231107,120000,5839713940,12420,12420,12420,12410,675
20231107,115900,5831335640,12420,12420,12420,12410,202
20231107,115800,5828826840,12420,12430,12430,12420,902
20231107,115700,5817623090,12430,12440,12440,12430,1136
20231107,115600,5803498180,12430,12440,12440,12430,643
20231107,115500,5795500240,12440,12430,12450,12430,880
20231107,115400,5784555190,12440,12440,12440,12430,476
20231107,115300,5778636640,12440,12450,12450,12440,589
20231107,115200,5771304190,12450,12440,12450,12440,396
20231107,115100,5766374030,12440,12440,12450,12440,677
20231107,115000,5757948700,12440,12430,12440,12430,130
20231107,114900,5756331850,12430,12440,12440,12430,209
20231107,114800,5753732350,12450,12450,12450,12440,1047
20231107,114700,5740704790,12450,12460,12470,12450,1370
20231107,114600,5723645100,12450,12450,12450,12450,1346
20231107,114500,5706887400,12450,12460,12460,12450,594
20231107,114400,5699491650,12470,12470,12470,12470,5
20231107,114300,5699429300,12470,12480,12480,12470,348
20231107,114200,5695086940,12470,12470,12470,12470,220
20231107,114100,5692343540,12470,12500,12500,12470,1745
20231107,114000,5670568750,12500,12500,12510,12500,244
20231107,113900,5667518620,12500,12510,12510,12500,208
20231107,113800,5664918490,12510,12520,12530,12510,945
20231107,113700,5653086850,12510,12470,12510,12470,928
20231107,113600,5641495030,12470,12470,12470,12470,201
20231107,113500,5638988560,12480,12480,12480,12470,251
20231107,113400,5635858250,12470,12450,12480,12450,2967
20231107,113300,5598887970,12450,12440,12450,12440,199
20231107,113200,5596411410,12440,12460,12460,12440,222
20231107,113100,5593646340,12460,12440,12460,12440,1457
20231107,113000,5575513740,12440,12450,12450,12440,702
20231107,112900,5566779450,12450,12450,12450,12440,883
20231107,112800,5555792980,12430,12450,12460,12430,628
20231107,112700,5547982950,12450,12440,12450,12430,118
20231107,112600,5546514370,12430,12450,12450,12430,843
20231107,112500,5536029950,12430,12440,12440,12430,1002
20231107,112400,5523571740,12440,12440,12460,12420,751
20231107,112300,5514234450,12440,12450,12460,12430,701
20231107,112200,5505510220,12460,12460,12460,12450,251
20231107,112100,5502383730,12450,12460,12460,12450,715
20231107,112000,5493476900,12470,12480,12480,12470,409
20231107,111900,5488375250,12460,12460,12460,12430,3923
20231107,111800,5439531830,12460,12470,12470,12460,548
20231107,111700,5432702730,12480,12480,12480,12480,10
20231107,111600,5432577930,12470,12480,12490,12470,1097
20231107,111500,5418894450,12480,12460,12490,12460,1594
20231107,111400,5399019640,12470,12470,12480,12460,1586
20231107,111300,5379239440,12480,12480,12480,12480,996
20231107,111200,5366809360,12490,12490,12490,12480,777
20231107,111100,5357108520,12490,12510,12510,12490,1138
20231107,111000,5342890490,12520,12550,12550,12520,91
20231107,110900,5341750970,12570,12510,12570,12500,1223
20231107,110800,5326456000,12510,12500,12510,12500,849
20231107,110700,5315842280,12510,12500,12510,12500,461
20231107,110600,5310078780,12510,12520,12520,12510,2189
20231107,110500,5282676600,12520,12540,12540,12520,910
20231107,110400,5271268710,12540,12540,12540,12540,229
20231107,110300,5268397050,12540,12550,12550,12540,181
20231107,110200,5266126170,12550,12550,12550,12550,45
20231107,110100,5265561420,12550,12560,12560,12550,801
20231107,110000,5255505480,12580,12580,12580,12580,52
20231107,105900,5254851320,12580,12580,12590,12580,130
20231107,105800,5253215630,12580,12560,12580,12560,758
20231107,105700,5243692480,12550,12550,12550,12550,655
20231107,105600,5235472230,12550,12560,12560,12550,872
20231107,105500,5224527460,12560,12580,12580,12560,1168
20231107,105400,5209845010,12580,12580,12580,12580,549
20231107,105300,5202938590,12580,12590,12590,12580,292
20231107,105200,5199263160,12590,12590,12590,12590,36
20231107,105100,5198809920,12610,12610,12610,12600,1482
20231107,105000,5180131290,12620,12620,12640,12610,1107
20231107,104900,5166156640,12620,12610,12620,12610,336
20231107,104800,5161918720,12610,12610,12610,12600,232
20231107,104700,5158995240,12610,12570,12620,12570,2226
20231107,104600,5130928800,12580,12580,12580,12570,288
20231107,104500,5127306730,12580,12580,12580,12580,57
20231107,104400,5126589670,12580,12570,12580,12570,685
20231107,104300,5117974380,12570,12600,12610,12560,677
20231107,104200,5109450130,12600,12580,12600,12580,479
20231107,104100,5103421160,12580,12570,12580,12570,312
20231107,104000,5099496880,12570,12570,12570,12570,499
20231107,103900,5093224450,12570,12570,12570,12550,1742
20231107,103800,5071331900,12550,12530,12550,12530,471
20231107,103700,5065427840,12540,12530,12540,12530,61
20231107,103600,5064663500,12530,12560,12560,12530,964
20231107,103500,5052577250,12540,12580,12580,12510,1468
20231107,103400,5034149640,12590,12600,12630,12590,619
20231107,103300,5026345520,12600,12560,12610,12560,3154
20231107,103200,4986629690,12560,12540,12560,12540,818
20231107,103100,4976365490,12530,12510,12530,12510,782
20231107,103000,4966567950,12510,12500,12510,12500,562
20231107,102900,4959541630,12510,12510,12510,12500,1073
20231107,102800,4946118760,12510,12510,12520,12490,1911
20231107,102700,4922224130,12520,12500,12530,12500,1004
20231107,102600,4909656250,12500,12460,12500,12460,575
20231107,102500,4902486560,12460,12470,12470,12460,432
20231107,102400,4897100080,12470,12480,12480,12470,323
20231107,102300,4893070270,12480,12470,12500,12470,274
20231107,102200,4889650930,12470,12470,12480,12470,891
20231107,102100,4878538140,12470,12480,12480,12470,271
20231107,102000,4875156290,12480,12480,12490,12480,842
20231107,101900,4864640540,12480,12460,12490,12460,955
20231107,101800,4852728560,12470,12490,12500,12460,680
20231107,101700,4844244030,12490,12510,12510,12470,637
20231107,101600,4836287130,12500,12500,12510,12480,3072
20231107,101500,4797941260,12500,12500,12510,12500,954
20231107,101400,4786015650,12500,12520,12520,12500,2658
20231107,101300,4752767770,12520,12530,12530,12520,652
20231107,101200,4744603460,12530,12530,12570,12530,2621
20231107,101100,4711695600,12530,12490,12530,12490,2954
20231107,101000,4674743700,12490,12490,12510,12490,922
20231107,100900,4663215850,12490,12480,12490,12470,827
20231107,100800,4652898210,12500,12500,12510,12470,2325
20231107,100700,4623870410,12500,12490,12520,12490,496
20231107,100600,4617670420,12490,12530,12530,12490,2061
20231107,100500,4591897880,12520,12530,12530,12520,1501
20231107,100400,4573100310,12530,12530,12540,12530,372
20231107,100300,4568437940,12530,12550,12560,12530,708
20231107,100200,4559550980,12560,12530,12560,12520,568
20231107,100100,4552429510,12530,12560,12560,12530,1869
20231107,100000,4528975890,12560,12580,12580,12560,1156
20231107,095900,4514440820,12580,12590,12610,12580,259
20231107,095800,4511180290,12590,12600,12600,12570,2470
20231107,095700,4480098390,12600,12640,12640,12600,4080
20231107,095600,4428626110,12650,12670,12670,12630,493
20231107,095500,4422389070,12670,12680,12700,12670,2998
20231107,095400,4384358750,12680,12640,12680,12620,7180
20231107,095300,4293500490,12640,12660,12690,12640,2162
20231107,095200,4266133550,12690,12630,12690,12630,1608
20231107,095100,4245755930,12630,12580,12630,12570,2590
20231107,095000,4213146250,12560,12560,12600,12500,5732
20231107,094900,4141250990,12550,12570,12570,12550,1712
20231107,094800,4119754670,12560,12620,12630,12550,5097
20231107,094700,4055569850,12610,12710,12710,12610,42559
20231107,094600,3517335650,12720,12750,12790,12700,17655
20231107,094500,3292771780,12780,12750,12800,12750,8437
20231107,094400,3184958630,12740,12750,12790,12740,5408
20231107,094300,3115931880,12740,12670,12740,12670,10179
20231107,094200,2986700370,12670,12630,12670,12580,8391
20231107,094100,2880702800,12640,12660,12660,12560,9415
20231107,094000,2761807240,12650,12500,12670,12500,41588
20231107,093900,2237934710,12490,12450,12570,12450,22095
20231107,093800,1961301530,12450,12470,12530,12450,14497
20231107,093700,1779970790,12470,12490,12520,12470,3510
20231107,093600,1736146460,12500,12510,12530,12500,1637
20231107,093500,1715657690,12510,12440,12510,12430,1632
20231107,093400,1695346220,12430,12490,12490,12430,1950
20231107,093300,1671063870,12500,12460,12510,12460,3519
20231107,093200,1627156320,12470,12400,12470,12400,2939
20231107,093100,1590649190,12400,12440,12440,12390,7069
20231107,093000,1502822420,12440,12450,12470,12430,870
20231107,092900,1491999720,12460,12490,12490,12460,1328
20231107,092800,1475441220,12480,12480,12490,12450,2059
20231107,092700,1449777160,12480,12520,12520,12480,876
20231107,092600,1438829420,12520,12460,12520,12460,3842
20231107,092500,1390869110,12470,12460,12470,12430,1410
20231107,092400,1373340800,12410,12470,12470,12410,627
20231107,092300,1365548720,12460,12430,12460,12400,3015
20231107,092200,1328042580,12450,12440,12470,12440,2906
20231107,092100,1291855980,12440,12420,12450,12410,920
20231107,092000,1280421300,12420,12400,12420,12390,2090
20231107,091900,1254502680,12400,12390,12400,12390,1074
20231107,091800,1241195340,12390,12390,12400,12370,1434
20231107,091700,1223437350,12390,12410,12410,12390,3963
20231107,091600,1174309710,12420,12450,12450,12400,5731
20231107,091500,1103136870,12440,12440,12460,12430,1941
20231107,091400,1079005190,12460,12460,12480,12420,4740
20231107,091300,1020067100,12460,12450,12500,12420,5693
20231107,091200,949134440,12450,12460,12460,12410,6711
20231107,091100,865771990,12460,12510,12520,12450,2610
20231107,091000,833188290,12520,12490,12530,12480,2274
20231107,090900,804745800,12490,12400,12490,12380,3851
20231107,090800,756926590,12400,12410,12440,12400,4116
20231107,090700,705846860,12410,12390,12450,12390,4211
20231107,090600,653577200,12390,12370,12420,12360,2903
20231107,090500,617609280,12360,12390,12400,12350,2276
20231107,090400,589444260,12390,12300,12430,12260,11238
20231107,090300,450901740,12300,12360,12370,12290,6245
20231107,090200,373997690,12360,12340,12420,12320,6425
20231107,090100,294588110,12340,12350,12390,12300,12103
20231107,090000,145234750,12360,12450,12450,12360,11677