stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,203400,9778036840,8260,8260,8260,8260,21092
20231106,203300,9778036840,8260,8260,8260,8260,0
20231106,203200,9778036840,8260,8260,8260,8260,0
20231106,203100,9778036840,8260,8260,8260,8260,0
20231106,203000,9778036840,8260,8260,8260,8260,0
20231106,202900,9778036840,8260,8260,8260,8260,0
20231106,202800,9778036840,8260,8260,8260,8260,0
20231106,202700,9778036840,8260,8260,8260,8260,0
20231106,202600,9778036840,8260,8260,8260,8260,0
20231106,202500,9778036840,8260,8260,8260,8260,0
20231106,202400,9778036840,8260,8260,8260,8260,0
20231106,202300,9778036840,8260,8260,8260,8260,0
20231106,202200,9778036840,8260,8260,8260,8260,0
20231106,202100,9778036840,8260,8260,8260,8260,0
20231106,202000,9778036840,8260,8260,8260,8260,0
20231106,201900,9778036840,8260,8260,8260,8260,0
20231106,201800,9778036840,8260,8260,8260,8260,0
20231106,201700,9778036840,8260,8260,8260,8260,0
20231106,201600,9778036840,8260,8260,8260,8260,0
20231106,201500,9778036840,8260,8260,8260,8260,0
20231106,201400,9778036840,8260,8260,8260,8260,0
20231106,201300,9778036840,8260,8260,8260,8260,0
20231106,201200,9778036840,8260,8260,8260,8260,0
20231106,201100,9778036840,8260,8260,8260,8260,0
20231106,201000,9778036840,8260,8260,8260,8260,0
20231106,200900,9778036840,8260,8260,8260,8260,0
20231106,200800,9778036840,8260,8260,8260,8260,0
20231106,200700,9778036840,8260,8260,8260,8260,0
20231106,200600,9778036840,8260,8260,8260,8260,0
20231106,200500,9778036840,8260,8260,8260,8260,0
20231106,200400,9778036840,8260,8260,8260,8260,21092
20231106,200300,9778036840,8260,8260,8260,8260,0
20231106,200200,9778036840,8260,8260,8260,8260,0
20231106,200100,9778036840,8260,8260,8260,8260,0
20231106,200000,9778036840,8260,8260,8260,8260,0
20231106,195900,9778036840,8260,8260,8260,8260,0
20231106,195800,9778036840,8260,8260,8260,8260,0
20231106,195700,9778036840,8260,8260,8260,8260,0
20231106,195600,9778036840,8260,8260,8260,8260,0
20231106,195500,9778036840,8260,8260,8260,8260,0
20231106,195400,9778036840,8260,8260,8260,8260,0
20231106,195300,9778036840,8260,8260,8260,8260,0
20231106,195200,9778036840,8260,8260,8260,8260,0
20231106,195100,9778036840,8260,8260,8260,8260,0
20231106,195000,9778036840,8260,8260,8260,8260,0
20231106,194900,9778036840,8260,8260,8260,8260,0
20231106,194800,9778036840,8260,8260,8260,8260,0
20231106,194700,9778036840,8260,8260,8260,8260,0
20231106,194600,9778036840,8260,8260,8260,8260,0
20231106,194500,9778036840,8260,8260,8260,8260,0
20231106,194400,9778036840,8260,8260,8260,8260,0
20231106,194300,9778036840,8260,8260,8260,8260,0
20231106,194200,9778036840,8260,8260,8260,8260,0
20231106,194100,9778036840,8260,8260,8260,8260,0
20231106,194000,9778036840,8260,8260,8260,8260,0
20231106,193900,9778036840,8260,8260,8260,8260,0
20231106,193800,9778036840,8260,8260,8260,8260,0
20231106,193700,9778036840,8260,8260,8260,8260,0
20231106,193600,9778036840,8260,8260,8260,8260,0
20231106,193500,9778036840,8260,8260,8260,8260,0
20231106,193400,9778036840,8260,8260,8260,8260,21092
20231106,193300,9778036840,8260,8260,8260,8260,0
20231106,193200,9778036840,8260,8260,8260,8260,0
20231106,193100,9778036840,8260,8260,8260,8260,0
20231106,193000,9778036840,8260,8260,8260,8260,0
20231106,192900,9778036840,8260,8260,8260,8260,0
20231106,192800,9778036840,8260,8260,8260,8260,0
20231106,192700,9778036840,8260,8260,8260,8260,0
20231106,192600,9778036840,8260,8260,8260,8260,0
20231106,192500,9778036840,8260,8260,8260,8260,0
20231106,192400,9778036840,8260,8260,8260,8260,0
20231106,192300,9778036840,8260,8260,8260,8260,0
20231106,192200,9778036840,8260,8260,8260,8260,0
20231106,192100,9778036840,8260,8260,8260,8260,0
20231106,192000,9778036840,8260,8260,8260,8260,0
20231106,191900,9778036840,8260,8260,8260,8260,0
20231106,191800,9778036840,8260,8260,8260,8260,0
20231106,191700,9778036840,8260,8260,8260,8260,0
20231106,191600,9778036840,8260,8260,8260,8260,0
20231106,191500,9778036840,8260,8260,8260,8260,0
20231106,191400,9778036840,8260,8260,8260,8260,0
20231106,191300,9778036840,8260,8260,8260,8260,0
20231106,191200,9778036840,8260,8260,8260,8260,0
20231106,191100,9778036840,8260,8260,8260,8260,0
20231106,191000,9778036840,8260,8260,8260,8260,0
20231106,190900,9778036840,8260,8260,8260,8260,0
20231106,190800,9778036840,8260,8260,8260,8260,0
20231106,190700,9778036840,8260,8260,8260,8260,0
20231106,190600,9778036840,8260,8260,8260,8260,0
20231106,190500,9778036840,8260,8260,8260,8260,0
20231106,190400,9778036840,8260,8260,8260,8260,21092
20231106,190300,9778036840,8260,8260,8260,8260,0
20231106,190200,9778036840,8260,8260,8260,8260,0
20231106,190100,9778036840,8260,8260,8260,8260,0
20231106,190000,9778036840,8260,8260,8260,8260,0
20231106,185900,9778036840,8260,8260,8260,8260,0
20231106,185800,9778036840,8260,8260,8260,8260,0
20231106,185700,9778036840,8260,8260,8260,8260,0
20231106,185600,9778036840,8260,8260,8260,8260,0
20231106,185500,9778036840,8260,8260,8260,8260,0
20231106,185400,9778036840,8260,8260,8260,8260,0
20231106,185300,9778036840,8260,8260,8260,8260,0
20231106,185200,9778036840,8260,8260,8260,8260,0
20231106,185100,9778036840,8260,8260,8260,8260,0
20231106,185000,9778036840,8260,8260,8260,8260,0
20231106,184900,9778036840,8260,8260,8260,8260,0
20231106,184800,9778036840,8260,8260,8260,8260,0
20231106,184700,9778036840,8260,8260,8260,8260,0
20231106,184600,9778036840,8260,8260,8260,8260,0
20231106,184500,9778036840,8260,8260,8260,8260,0
20231106,184400,9778036840,8260,8260,8260,8260,0
20231106,184300,9778036840,8260,8260,8260,8260,0
20231106,184200,9778036840,8260,8260,8260,8260,0
20231106,184100,9778036840,8260,8260,8260,8260,0
20231106,184000,9778036840,8260,8260,8260,8260,0
20231106,183900,9778036840,8260,8260,8260,8260,0
20231106,183800,9778036840,8260,8260,8260,8260,0
20231106,183700,9778036840,8260,8260,8260,8260,0
20231106,183600,9778036840,8260,8260,8260,8260,0
20231106,183500,9778036840,8260,8260,8260,8260,0
20231106,183400,9778036840,8260,8260,8260,8260,21092
20231106,183300,9778036840,8260,8260,8260,8260,0
20231106,183200,9778036840,8260,8260,8260,8260,0
20231106,183100,9778036840,8260,8260,8260,8260,0
20231106,183000,9778036840,8260,8260,8260,8260,0
20231106,182900,9778036840,8260,8260,8260,8260,0
20231106,182800,9778036840,8260,8260,8260,8260,0
20231106,182700,9778036840,8260,8260,8260,8260,0
20231106,182600,9778036840,8260,8260,8260,8260,0
20231106,182500,9778036840,8260,8260,8260,8260,0
20231106,182400,9778036840,8260,8260,8260,8260,0
20231106,182300,9778036840,8260,8260,8260,8260,0
20231106,182200,9778036840,8260,8260,8260,8260,0
20231106,182100,9778036840,8260,8260,8260,8260,0
20231106,182000,9778036840,8260,8260,8260,8260,0
20231106,181900,9778036840,8260,8260,8260,8260,0
20231106,181800,9778036840,8260,8260,8260,8260,0
20231106,181700,9778036840,8260,8260,8260,8260,0
20231106,181600,9778036840,8260,8260,8260,8260,0
20231106,181500,9778036840,8260,8260,8260,8260,0
20231106,181400,9778036840,8260,8260,8260,8260,0
20231106,181300,9778036840,8260,8260,8260,8260,0
20231106,181200,9778036840,8260,8260,8260,8260,0
20231106,181100,9778036840,8260,8260,8260,8260,0
20231106,181000,9778036840,8260,8260,8260,8260,0
20231106,180900,9778036840,8260,8260,8260,8260,0
20231106,180800,9778036840,8260,8260,8260,8260,0
20231106,180700,9778036840,8260,8260,8260,8260,0
20231106,180600,9778036840,8260,8260,8260,8260,0
20231106,180500,9778036840,8260,8260,8260,8260,0
20231106,180400,9778036840,8260,8260,8260,8260,21092
20231106,180300,9778036840,8260,8260,8260,8260,0
20231106,180200,9778036840,8260,8260,8260,8260,0
20231106,180100,9778036840,8260,8260,8260,8260,0
20231106,180000,9778036840,8260,8260,8260,8260,0
20231106,175900,9778036840,8260,8260,8260,8260,0
20231106,175800,9778036840,8260,8260,8260,8260,0
20231106,175700,9778036840,8260,8260,8260,8260,0
20231106,175600,9778036840,8260,8260,8260,8260,0
20231106,175500,9778036840,8260,8260,8260,8260,0
20231106,175400,9778036840,8260,8260,8260,8260,0
20231106,175300,9778036840,8260,8260,8260,8260,0
20231106,175200,9778036840,8260,8260,8260,8260,0
20231106,175100,9778036840,8260,8260,8260,8260,0
20231106,175000,9778036840,8260,8260,8260,8260,0
20231106,174900,9778036840,8260,8260,8260,8260,0
20231106,174800,9778036840,8260,8260,8260,8260,0
20231106,174700,9778036840,8260,8260,8260,8260,0
20231106,174600,9778036840,8260,8260,8260,8260,0
20231106,174500,9778036840,8260,8260,8260,8260,0
20231106,174400,9778036840,8260,8260,8260,8260,0
20231106,174300,9778036840,8260,8260,8260,8260,0
20231106,174200,9778036840,8260,8260,8260,8260,0
20231106,174100,9778036840,8260,8260,8260,8260,0
20231106,174000,9778036840,8260,8260,8260,8260,0
20231106,173900,9778036840,8260,8260,8260,8260,0
20231106,173800,9778036840,8260,8260,8260,8260,0
20231106,173700,9778036840,8260,8260,8260,8260,0
20231106,173600,9778036840,8260,8260,8260,8260,0
20231106,173500,9778036840,8260,8260,8260,8260,0
20231106,173400,9778036840,8260,8260,8260,8260,21092
20231106,173300,9778036840,8260,8260,8260,8260,0
20231106,173200,9778036840,8260,8260,8260,8260,0
20231106,173100,9778036840,8260,8260,8260,8260,0
20231106,173000,9778036840,8260,8260,8260,8260,0
20231106,172900,9778036840,8260,8260,8260,8260,0
20231106,172800,9778036840,8260,8260,8260,8260,0
20231106,172700,9778036840,8260,8260,8260,8260,0
20231106,172600,9778036840,8260,8260,8260,8260,0
20231106,172500,9778036840,8260,8260,8260,8260,0
20231106,172400,9778036840,8260,8260,8260,8260,0
20231106,172300,9778036840,8260,8260,8260,8260,0
20231106,172200,9778036840,8260,8260,8260,8260,0
20231106,172100,9778036840,8260,8260,8260,8260,0
20231106,172000,9778036840,8260,8260,8260,8260,0
20231106,171900,9778036840,8260,8260,8260,8260,0
20231106,171800,9778036840,8260,8260,8260,8260,0
20231106,171700,9778036840,8260,8260,8260,8260,0
20231106,171600,9778036840,8260,8260,8260,8260,0
20231106,171500,9778036840,8260,8260,8260,8260,0
20231106,171400,9778036840,8260,8260,8260,8260,0
20231106,171300,9778036840,8260,8260,8260,8260,0
20231106,171200,9778036840,8260,8260,8260,8260,0
20231106,171100,9778036840,8260,8260,8260,8260,0
20231106,171000,9778036840,8260,8260,8260,8260,0
20231106,170900,9778036840,8260,8260,8260,8260,0
20231106,170800,9778036840,8260,8260,8260,8260,0
20231106,170700,9778036840,8260,8260,8260,8260,0
20231106,170600,9778036840,8260,8260,8260,8260,0
20231106,170500,9778036840,8260,8260,8260,8260,0
20231106,170400,9778036840,8260,8260,8260,8260,21092
20231106,170300,9778036840,8260,8260,8260,8260,0
20231106,170200,9778036840,8260,8260,8260,8260,0
20231106,170100,9778036840,8260,8260,8260,8260,0
20231106,170000,9778036840,8260,8260,8260,8260,0
20231106,165900,9778036840,8260,8260,8260,8260,0
20231106,165800,9778036840,8260,8260,8260,8260,0
20231106,165700,9778036840,8260,8260,8260,8260,0
20231106,165600,9778036840,8260,8260,8260,8260,0
20231106,165500,9778036840,8260,8260,8260,8260,0
20231106,165400,9778036840,8260,8260,8260,8260,0
20231106,165300,9778036840,8260,8260,8260,8260,0
20231106,165200,9778036840,8260,8260,8260,8260,0
20231106,165100,9778036840,8260,8260,8260,8260,0
20231106,165000,9778036840,8260,8260,8260,8260,0
20231106,164900,9778036840,8260,8260,8260,8260,0
20231106,164800,9778036840,8260,8260,8260,8260,0
20231106,164700,9778036840,8260,8260,8260,8260,0
20231106,164600,9778036840,8260,8260,8260,8260,0
20231106,164500,9778036840,8260,8260,8260,8260,0
20231106,164400,9778036840,8260,8260,8260,8260,0
20231106,164300,9778036840,8260,8260,8260,8260,0
20231106,164200,9778036840,8260,8260,8260,8260,0
20231106,164100,9778036840,8260,8260,8260,8260,0
20231106,164000,9778036840,8260,8260,8260,8260,0
20231106,163900,9778036840,8260,8260,8260,8260,0
20231106,163800,9778036840,8260,8260,8260,8260,0
20231106,163700,9778036840,8260,8260,8260,8260,0
20231106,163600,9778036840,8260,8260,8260,8260,0
20231106,163500,9778036840,8260,8260,8260,8260,0
20231106,163400,9778036840,8260,8260,8260,8260,21092
20231106,163300,9778036840,8260,8260,8260,8260,0
20231106,163200,9778036840,8260,8260,8260,8260,0
20231106,163100,9778036840,8260,8260,8260,8260,0
20231106,163000,9778036840,8260,8260,8260,8260,0
20231106,162900,9778036840,8260,8260,8260,8260,0
20231106,162800,9778036840,8260,8260,8260,8260,0
20231106,162700,9778036840,8260,8260,8260,8260,0
20231106,162600,9778036840,8260,8260,8260,8260,0
20231106,162500,9778036840,8260,8260,8260,8260,0
20231106,162400,9778036840,8260,8260,8260,8260,0
20231106,162300,9778036840,8260,8260,8260,8260,0
20231106,162200,9778036840,8260,8260,8260,8260,0
20231106,162100,9778036840,8260,8260,8260,8260,0
20231106,162000,9778036840,8260,8260,8260,8260,0
20231106,161900,9778036840,8260,8260,8260,8260,0
20231106,161800,9778036840,8260,8260,8260,8260,0
20231106,161700,9778036840,8260,8260,8260,8260,0
20231106,161600,9778036840,8260,8260,8260,8260,0
20231106,161500,9778036840,8260,8260,8260,8260,0
20231106,161400,9778036840,8260,8260,8260,8260,0
20231106,161300,9778036840,8260,8260,8260,8260,0
20231106,161200,9778036840,8260,8260,8260,8260,0
20231106,161100,9778036840,8260,8260,8260,8260,0
20231106,161000,9778036840,8260,8260,8260,8260,0
20231106,160900,9778036840,8260,8260,8260,8260,0
20231106,160800,9778036840,8260,8260,8260,8260,0
20231106,160700,9778036840,8260,8260,8260,8260,0
20231106,160600,9778036840,8260,8260,8260,8260,0
20231106,160500,9778036840,8260,8260,8260,8260,0
20231106,160400,9778036840,8260,8260,8260,8260,21092
20231106,160300,9778036840,8260,8260,8260,8260,0
20231106,160200,9778036840,8260,8260,8260,8260,0
20231106,160100,9778036840,8260,8260,8260,8260,0
20231106,160000,9778036840,8260,8260,8260,8260,0
20231106,155900,9778036840,8260,8260,8260,8260,0
20231106,155800,9778036840,8260,8260,8260,8260,0
20231106,155700,9778036840,8260,8260,8260,8260,0
20231106,155600,9778036840,8260,8260,8260,8260,0
20231106,155500,9778036840,8260,8260,8260,8260,0
20231106,155400,9778036840,8260,8260,8260,8260,0
20231106,155300,9778036840,8260,8260,8260,8260,0
20231106,155200,9778036840,8260,8260,8260,8260,0
20231106,155100,9778036840,8260,8260,8260,8260,0
20231106,155000,9778036840,8260,8260,8260,8260,0
20231106,154900,9778036840,8260,8260,8260,8260,0
20231106,154800,9778036840,8260,8260,8260,8260,0
20231106,154700,9778036840,8260,8260,8260,8260,0
20231106,154600,9778036840,8260,8260,8260,8260,0
20231106,154500,9778036840,8260,8260,8260,8260,0
20231106,154400,9778036840,8260,8260,8260,8260,0
20231106,154300,9778036840,8260,8260,8260,8260,0
20231106,154200,9778036840,8260,8260,8260,8260,0
20231106,154100,9778036840,8260,8260,8260,8260,0
20231106,154000,9778036840,8260,8260,8260,8260,0
20231106,153900,9778036840,8260,8260,8260,8260,0
20231106,153800,9778036840,8260,8260,8260,8260,0
20231106,153700,9778036840,8260,8260,8260,8260,0
20231106,153600,9778036840,8260,8260,8260,8260,0
20231106,153500,9778036840,8260,8260,8260,8260,0
20231106,153400,9778036840,8260,8260,8260,8260,21092
20231106,153300,9778036840,8260,8260,8260,8260,0
20231106,153200,9778036840,8260,8260,8260,8260,0
20231106,153100,9778036840,8260,8260,8260,8260,0
20231106,153000,9778036840,8260,8260,8260,8260,21092
20231106,152900,9603816920,8240,8240,8240,8240,0
20231106,152800,9603816920,8240,8240,8240,8240,0
20231106,152700,9603816920,8240,8240,8240,8240,0
20231106,152600,9603816920,8240,8240,8240,8240,0
20231106,152500,9603816920,8240,8240,8240,8240,0
20231106,152400,9603816920,8240,8240,8240,8240,0
20231106,152300,9603816920,8240,8240,8240,8240,0
20231106,152200,9603816920,8240,8240,8240,8240,0
20231106,152100,9603816920,8240,8240,8240,8240,0
20231106,152000,9603816920,8240,8240,8240,8240,0
20231106,151900,9603816920,8240,8220,8250,8210,23611
20231106,151800,9409269250,8220,8210,8220,8190,3606
20231106,151700,9379658450,8190,8190,8210,8190,2370
20231106,151600,9360227060,8200,8200,8200,8190,2707
20231106,151500,9338029850,8200,8190,8220,8190,4378
20231106,151400,9302139610,8190,8190,8190,8180,1544
20231106,151300,9289505480,8190,8190,8190,8180,668
20231106,151200,9284039340,8190,8180,8190,8180,713
20231106,151100,9278205670,8180,8190,8200,8180,1613
20231106,151000,9265003760,8190,8180,8190,8180,1244
20231106,150900,9254819720,8190,8200,8200,8190,1195
20231106,150800,9245030770,8200,8220,8220,8190,1491
20231106,150700,9232792330,8210,8220,8220,8210,770
20231106,150600,9226467930,8230,8220,8230,8220,1480
20231106,150500,9214301630,8220,8210,8220,8200,2842
20231106,150400,9190953140,8200,8220,8230,8200,1794
20231106,150300,9176226830,8230,8230,8240,8230,6273
20231106,150200,9124596080,8230,8200,8230,8200,2496
20231106,150100,9104094000,8190,8160,8210,8150,11178
20231106,150000,9012516240,8150,8180,8180,8150,413
20231106,145900,9009143750,8180,8150,8180,8150,1457
20231106,145800,8997269140,8190,8190,8190,8150,5005
20231106,145700,8956368990,8190,8210,8210,8190,4003
20231106,145600,8923561780,8200,8200,8210,8200,3242
20231106,145500,8896976190,8200,8210,8210,8190,723
20231106,145400,8891045380,8210,8210,8210,8200,815
20231106,145300,8884360760,8210,8200,8210,8200,1006
20231106,145200,8876110490,8190,8200,8200,8190,687
20231106,145100,8870477510,8200,8200,8200,8190,549
20231106,145000,8865978130,8200,8190,8200,8190,362
20231106,144900,8863011370,8190,8180,8190,8170,3557
20231106,144800,8833919980,8170,8180,8180,8170,2022
20231106,144700,8817395700,8170,8200,8210,8170,2041
20231106,144600,8800692780,8180,8220,8220,8180,4061
20231106,144500,8767393600,8220,8210,8220,8210,1048
20231106,144400,8758789140,8220,8220,8220,8210,1234
20231106,144300,8748653400,8220,8220,8220,8210,849
20231106,144200,8741674730,8220,8210,8220,8210,732
20231106,144100,8735658810,8210,8210,8220,8210,2132
20231106,144000,8718152260,8200,8200,8210,8200,2517
20231106,143900,8697506570,8210,8210,8220,8210,1026
20231106,143800,8689083090,8220,8220,8220,8210,716
20231106,143700,8683198690,8220,8220,8220,8210,2892
20231106,143600,8659451070,8210,8200,8220,8200,4501
20231106,143500,8622516670,8190,8180,8200,8180,681
20231106,143400,8616940120,8190,8200,8200,8180,538
20231106,143300,8612536160,8190,8190,8200,8190,2386
20231106,143200,8592977970,8190,8170,8190,8170,5789
20231106,143100,8545630850,8170,8170,8170,8160,3682
20231106,143000,8515549540,8170,8160,8170,8160,250
20231106,142900,8513507740,8170,8160,8170,8160,73
20231106,142800,8512912000,8160,8160,8170,8160,179
20231106,142700,8511450500,8170,8170,8170,8160,144
20231106,142600,8510275220,8160,8160,8170,8160,541
20231106,142500,8505859760,8170,8160,8170,8160,955
20231106,142400,8498066490,8160,8160,8160,8150,416
20231106,142300,8494673990,8160,8150,8160,8150,1947
20231106,142200,8478791190,8150,8140,8150,8140,596
20231106,142100,8473938790,8140,8140,8140,8140,1157
20231106,142000,8464520810,8150,8140,8150,8130,1082
20231106,141900,8455709090,8140,8140,8150,8140,1140
20231106,141800,8446427950,8140,8150,8150,8130,1065
20231106,141700,8437760770,8140,8150,8150,8140,1795
20231106,141600,8423148980,8150,8160,8160,8150,1021
20231106,141500,8414824750,8150,8150,8150,8150,426
20231106,141400,8411352850,8150,8150,8150,8140,3489
20231106,141300,8382918750,8150,8160,8160,8150,979
20231106,141200,8374939860,8150,8140,8150,8130,2505
20231106,141100,8354550710,8150,8160,8160,8140,7733
20231106,141000,8291500690,8170,8180,8180,8160,657
20231106,140900,8286133020,8170,8170,8180,8160,3225
20231106,140800,8259790850,8180,8180,8180,8170,1182
20231106,140700,8250133270,8170,8180,8180,8170,1646
20231106,140600,8236680250,8170,8170,8180,8170,365
20231106,140500,8233696080,8170,8170,8180,8170,620
20231106,140400,8228630650,8170,8160,8170,8160,842
20231106,140300,8221753570,8160,8170,8180,8160,5281
20231106,140200,8178611190,8170,8180,8180,8170,903
20231106,140100,8171225050,8180,8180,8180,8180,476
20231106,140000,8167331370,8180,8210,8220,8180,8510
20231106,135900,8097592340,8200,8180,8210,8180,3137
20231106,135800,8071881310,8170,8180,8200,8160,9815
20231106,135700,7991551750,8180,8190,8200,8180,8433
20231106,135600,7922510530,8190,8170,8190,8170,8395
20231106,135500,7853855780,8170,8170,8170,8160,1309
20231106,135400,7843163360,8170,8160,8170,8160,6806
20231106,135300,7787590700,8160,8150,8170,8150,4432
20231106,135200,7751430840,8150,8160,8170,8150,7542
20231106,135100,7689904810,8170,8140,8170,8140,15737
20231106,135000,7561546340,8140,8130,8140,8120,8358
20231106,134900,7493555360,8130,8090,8140,8090,15537
20231106,134800,7367447890,8090,8100,8100,8090,1144
20231106,134700,7358182910,8100,8090,8100,8090,949
20231106,134600,7350503480,8090,8090,8090,8090,596
20231106,134500,7345681840,8090,8100,8100,8080,1189
20231106,134400,7336055170,8110,8110,8110,8110,230
20231106,134300,7334189870,8120,8120,8120,8120,20
20231106,134200,7334027470,8120,8110,8120,8110,2008
20231106,134100,7317724140,8110,8100,8110,8100,841
20231106,134000,7310907130,8100,8100,8100,8100,723
20231106,133900,7305050830,8100,8110,8110,8100,845
20231106,133800,7298206290,8100,8110,8110,8100,184
20231106,133700,7296715830,8100,8120,8120,8100,2132
20231106,133600,7279438940,8120,8120,8120,8110,2704
20231106,133500,7257482470,8120,8110,8120,8110,1133
20231106,133400,7248286650,8120,8110,8120,8100,2569
20231106,133300,7227450490,8110,8080,8110,8080,5329
20231106,133200,7184299120,8080,8080,8080,8070,113
20231106,133100,7183386090,8080,8070,8080,8070,707
20231106,133000,7177675620,8080,8070,8080,8070,243
20231106,132900,7175714550,8090,8080,8090,8070,1250
20231106,132800,7165622600,8080,8090,8090,8080,273
20231106,132700,7163416740,8080,8060,8080,8050,4487
20231106,132600,7127208030,8060,8060,8060,8060,360
20231106,132500,7124306430,8060,8060,8060,8060,513
20231106,132400,7120171650,8060,8060,8060,8050,1180
20231106,132300,7110660920,8060,8070,8070,8060,585
20231106,132200,7105943590,8060,8060,8060,8060,50
20231106,132100,7105540590,8060,8050,8060,8050,649
20231106,132000,7100315170,8050,8060,8060,8050,1599
20231106,131900,7087441220,8060,8050,8060,8050,3999
20231106,131800,7055232200,8050,8050,8050,8040,348
20231106,131700,7052432950,8050,8050,8050,8050,962
20231106,131600,7044688850,8050,8040,8050,8040,234
20231106,131500,7042805190,8060,8050,8060,8050,1384
20231106,131400,7031662160,8060,8050,8060,8050,221
20231106,131300,7029883070,8060,8060,8060,8060,70
20231106,131200,7029318870,8050,8060,8060,8050,491
20231106,131100,7025366100,8060,8050,8060,8050,232
20231106,131000,7023497180,8060,8050,8060,8050,309
20231106,130900,7021009220,8050,8050,8050,8040,53
20231106,130800,7020582660,8040,8040,8040,8040,338
20231106,130700,7017865140,8050,8040,8050,8040,710
20231106,130600,7012156530,8030,8040,8040,8020,1480
20231106,130500,7000273770,8030,8040,8050,8030,3121
20231106,130400,6975178610,8040,8070,8070,8040,3428
20231106,130300,6947560140,8070,8090,8090,8070,3591
20231106,130200,6918569610,8100,8090,8100,8080,2546
20231106,130100,6897991340,8090,8080,8090,8080,4011
20231106,130000,6865545140,8090,8100,8100,8090,3413
20231106,125900,6837926600,8090,8100,8100,8070,2247
20231106,125800,6819744210,8090,8110,8110,8090,1031
20231106,125700,6811399930,8110,8080,8110,8080,3058
20231106,125600,6786617530,8080,8080,8090,8080,1112
20231106,125500,6777632560,8080,8070,8100,8070,967
20231106,125400,6769828140,8100,8080,8100,8070,3441
20231106,125300,6742048000,8080,8080,8080,8070,1065
20231106,125200,6733445800,8080,8080,8080,8070,531
20231106,125100,6729155940,8080,8100,8100,8080,441
20231106,125000,6725590080,8100,8080,8100,8070,1344
20231106,124900,6714721350,8080,8090,8100,8080,246
20231106,124800,6712731400,8100,8100,8100,8080,1107
20231106,124700,6703773520,8100,8100,8100,8100,762
20231106,124600,6697601320,8100,8090,8100,8090,1702
20231106,124500,6683817000,8100,8100,8100,8100,50
20231106,124400,6683412000,8100,8100,8100,8100,88
20231106,124300,6682699200,8100,8100,8110,8090,854
20231106,124200,6675781860,8100,8100,8110,8100,1156
20231106,124100,6666414010,8100,8090,8100,8090,1815
20231106,124000,6651712520,8100,8100,8100,8100,334
20231106,123900,6649007120,8100,8090,8100,8090,151
20231106,123800,6647785370,8080,8100,8100,8080,627
20231106,123700,6642713130,8090,8100,8100,8090,620
20231106,123600,6637695080,8100,8080,8100,8080,1922
20231106,123500,6622137490,8080,8070,8080,8060,795
20231106,123400,6615717490,8080,8070,8080,8060,919
20231106,123300,6608299600,8070,8090,8090,8070,3634
20231106,123200,6578949730,8090,8080,8100,8080,1453
20231106,123100,6567196090,8100,8110,8110,8090,5594
20231106,123000,6521876150,8120,8110,8120,8110,2398
20231106,122900,6502417310,8110,8100,8120,8100,1650
20231106,122800,6489025860,8100,8120,8120,8100,1625
20231106,122700,6475861150,8120,8120,8120,8100,3090
20231106,122600,6450801050,8120,8120,8130,8110,2550
20231106,122500,6430094630,8120,8090,8140,8080,23935
20231106,122400,6236010190,8080,8070,8090,8070,1952
20231106,122300,6220230300,8070,8080,8080,8070,653
20231106,122200,6214955240,8080,8080,8090,8060,2489
20231106,122100,6194850670,8090,8080,8090,8080,5826
20231106,122000,6147745170,8080,8060,8080,8050,905
20231106,121900,6140449100,8060,8080,8090,8050,6396
20231106,121800,6088792080,8080,8080,8080,8070,4516
20231106,121700,6052314920,8080,8060,8080,8060,6085
20231106,121600,6003171900,8060,8020,8060,8010,13432
20231106,121500,5895189510,8020,8010,8020,8010,2119
20231106,121400,5878210890,8010,8000,8010,8000,941
20231106,121300,5870676470,8000,8000,8000,8000,386
20231106,121200,5867588470,8000,8010,8010,8000,16
20231106,121100,5867460370,8010,8000,8010,7990,2341
20231106,121000,5848731380,7990,7990,7990,7990,1104
20231106,120900,5839910420,7990,7990,7990,7990,702
20231106,120800,5834301440,7990,7990,8000,7990,1066
20231106,120700,5825781480,7990,8000,8000,7990,1102
20231106,120600,5816969200,8000,8000,8000,8000,1388
20231106,120500,5805865200,8010,8010,8010,8010,23
20231106,120400,5805680970,8010,8010,8020,7990,1727
20231106,120300,5791858980,8020,8000,8020,8000,2820
20231106,120200,5769260250,8010,8000,8010,8000,1053
20231106,120100,5760835730,8000,8010,8010,8000,2356
20231106,120000,5741964850,8010,7990,8010,7990,1497
20231106,115900,5729990320,8000,8000,8000,7990,1928
20231106,115800,5714574970,7980,7980,7980,7980,855
20231106,115700,5707752070,7980,7980,8000,7980,125
20231106,115600,5706753420,8000,7980,8000,7980,1690
20231106,115500,5693234220,7960,7990,8000,7960,450
20231106,115400,5689645760,7960,7990,8000,7960,1852
20231106,115300,5674875030,8000,8000,8000,7970,1545
20231106,115200,5662543110,8000,8000,8000,7980,1703
20231106,115100,5648919510,8000,8000,8000,7970,3999
20231106,115000,5616927630,8000,8000,8000,8000,381
20231106,114900,5613879630,7970,8000,8000,7970,207
20231106,114800,5612223750,7970,7980,7980,7970,10
20231106,114700,5612144030,7970,7970,7970,7970,166
20231106,114600,5610821010,7960,7980,8000,7960,4710
20231106,114500,5573275910,7990,8000,8000,7990,1532
20231106,114400,5561035220,8000,7970,8000,7970,7000
20231106,114300,5505050610,8000,7990,8000,7960,1472
20231106,114200,5493313160,7990,8000,8000,7990,393
20231106,114100,5490172970,8000,7960,8000,7960,5086
20231106,114000,5449580590,7970,7970,7970,7960,142
20231106,113900,5448449800,7960,7960,7960,7960,100
20231106,113800,5447653800,7950,7960,7960,7950,1462
20231106,113700,5436027030,7960,7980,7980,7960,994
20231106,113600,5428111650,7980,7960,7980,7960,11
20231106,113500,5428023890,7960,7960,7970,7960,874
20231106,113400,5421066790,7960,7970,7970,7960,300
20231106,113300,5418676840,7980,7980,7980,7970,270
20231106,113200,5416522990,7980,7970,7980,7970,716
20231106,113100,5410810630,7970,7970,7970,7970,77
20231106,113000,5410196940,7980,7950,7980,7950,4362
20231106,112900,5375438750,7950,7940,7950,7940,2394
20231106,112800,5356424320,7950,7950,7950,7950,966
20231106,112700,5348744620,7950,7950,7950,7950,1
20231106,112600,5348736670,7950,7930,7960,7930,230
20231106,112500,5346908660,7930,7950,7950,7930,4191
20231106,112400,5313625680,7950,7960,7960,7950,1076
20231106,112300,5305068360,7960,7960,7970,7950,981
20231106,112200,5297262860,7960,7960,7970,7960,1971
20231106,112100,5281572450,7970,7950,7970,7950,1154
20231106,112000,5272379760,7950,7960,7970,7950,617
20231106,111900,5267464430,7940,7930,7950,7930,1308
20231106,111800,5257080280,7930,7970,7970,7920,4586
20231106,111700,5220729940,7930,7950,7970,7930,1384
20231106,111600,5209719040,7940,7950,7960,7940,4418
20231106,111500,5174607360,7940,7930,7950,7930,1218
20231106,111400,5164928880,7940,7930,7940,7930,558
20231106,111300,5160498370,7940,7910,7940,7910,1000
20231106,111200,5152574570,7910,7900,7930,7900,797
20231106,111100,5146267530,7910,7910,7910,7900,10339
20231106,111000,5064569330,7900,7920,7920,7900,1311
20231106,110900,5054202200,7920,7910,7920,7900,5011
20231106,110800,5014602040,7910,7920,7920,7900,4700
20231106,110700,4977419940,7920,7920,7920,7920,1633
20231106,110600,4964486580,7920,7920,7920,7910,3578
20231106,110500,4936158210,7910,7930,7930,7900,19302
20231106,110400,4783346680,7930,7940,7940,7930,913
20231106,110300,4776106190,7940,7940,7940,7930,3373
20231106,110200,4749347650,7940,7950,7950,7940,1426
20231106,110100,4738022050,7950,7960,7960,7950,3040
20231106,110000,4713851670,7960,7970,7970,7960,4197
20231106,105900,4680431050,7950,7990,7990,7950,6440
20231106,105800,4629093380,8000,7980,8000,7980,451
20231106,105700,4625492930,7980,8000,8000,7980,3155
20231106,105600,4600289860,7990,8000,8020,7990,1152
20231106,105500,4591073420,8000,8020,8020,8000,1499
20231106,105400,4579069040,8020,8000,8020,8000,1722
20231106,105300,4565283580,7980,8000,8000,7980,4690
20231106,105200,4527814380,8000,8000,8000,7990,436
20231106,105100,4524326790,8000,8030,8030,7980,14173
20231106,105000,4410991830,8020,8000,8020,8000,723
20231106,104900,4405200100,8000,7990,8000,7990,561
20231106,104800,4400713400,8000,8010,8030,8000,3540
20231106,104700,4372349900,8020,8010,8020,8000,2900
20231106,104600,4349106370,8010,7990,8010,7990,1310
20231106,104500,4338619870,7990,8010,8010,7990,4729
20231106,104400,4300772810,8010,8010,8010,7980,2263
20231106,104300,4282647210,8010,7960,8010,7960,9790
20231106,104200,4204388570,7960,7960,7960,7960,883
20231106,104100,4197359890,7960,7960,7980,7960,2347
20231106,104000,4178673770,7960,7980,7980,7960,2356
20231106,103900,4159914880,7980,7970,7980,7960,3530
20231106,103800,4131774780,7960,7980,7980,7960,1067
20231106,103700,4123274420,7970,7980,7980,7970,1485
20231106,103600,4111436610,7980,7970,7980,7970,2010
20231106,103500,4095416760,7980,7980,7980,7960,2458
20231106,103400,4075812920,7960,7970,7970,7950,2495
20231106,103300,4055945580,7960,7960,7970,7960,3578
20231106,103200,4027460950,7950,7930,7950,7930,1897
20231106,103100,4012388280,7950,7920,7950,7920,52
20231106,103000,4011974910,7920,7920,7950,7920,6569
20231106,102900,3959933130,7920,7920,7920,7910,6268
20231106,102800,3910326610,7920,7920,7920,7920,2147
20231106,102700,3893322370,7920,7920,7950,7920,5016
20231106,102600,3853585440,7920,7920,7930,7920,3273
20231106,102500,3827651150,7920,7930,7930,7920,1952
20231106,102400,3812191190,7950,7930,7950,7920,878
20231106,102300,3805228350,7930,7920,7930,7920,430
20231106,102200,3801822720,7950,7940,7950,7920,8533
20231106,102100,3734106120,7930,7930,7930,7930,2000
20231106,102000,3718246120,7930,7940,7940,7930,3053
20231106,101900,3694017410,7950,7960,7960,7940,963
20231106,101800,3686365920,7960,7960,7970,7960,2296
20231106,101700,3668084920,7960,7960,7960,7960,441
20231106,101600,3664574560,7960,7960,7970,7940,1548
20231106,101500,3652245980,7940,7960,7960,7940,1760
20231106,101400,3638252960,7940,7930,7950,7930,3263
20231106,101300,3612350770,7930,7930,7940,7930,3025
20231106,101200,3588359300,7930,7960,7960,7930,203
20231106,101100,3586745870,7930,7920,7930,7920,4152
20231106,101000,3553824620,7920,7930,7930,7920,5653
20231106,100900,3509036510,7930,7960,7970,7920,19075
20231106,100800,3357467560,7970,7970,7980,7960,3718
20231106,100700,3327823140,7970,7960,7980,7960,2195
20231106,100600,3310337910,7960,7970,7970,7960,5466
20231106,100500,3266808820,7970,7980,7990,7970,4050
20231106,100400,3234515260,7980,7980,7980,7980,756
20231106,100300,3228482380,7980,8010,8010,7980,7125
20231106,100200,3171495990,8030,8030,8030,8000,2948
20231106,100100,3147876470,8000,7990,8030,7990,4522
20231106,100000,3111673680,8000,7970,8000,7970,1383
20231106,095900,3100639680,7970,7960,7970,7950,4428
20231106,095800,3065400400,7950,7950,7960,7950,712
20231106,095700,3059734940,7950,7950,7960,7950,414
20231106,095600,3056443210,7960,7940,7960,7940,1956
20231106,095500,3040912050,7940,7940,7940,7930,280
20231106,095400,3038690880,7930,7940,7940,7930,1090
20231106,095300,3030042760,7940,7950,7960,7940,3961
20231106,095200,2998565200,7950,7950,7950,7950,819
20231106,095100,2992054150,7950,7950,7960,7950,1208
20231106,095000,2982444080,7950,7960,7960,7940,1286
20231106,094900,2972226000,7950,7950,7950,7930,6010
20231106,094800,2924496510,7950,7940,7950,7940,5714
20231106,094700,2879111650,7940,7950,7950,7940,3268
20231106,094600,2853148230,7950,7960,7960,7940,2016
20231106,094500,2837120690,7940,7940,7960,7940,5495
20231106,094400,2793466070,7940,7960,7960,7930,7998
20231106,094300,2729979540,7960,7960,7970,7960,5262
20231106,094200,2688080830,7960,7990,7990,7960,4173
20231106,094100,2654789900,7990,8020,8020,7990,2794
20231106,094000,2632433850,8020,8010,8020,7990,4799
20231106,093900,2593991790,8020,8000,8020,7990,3487
20231106,093800,2566088490,8000,8020,8030,8000,9275
20231106,093700,2491833130,8010,8040,8040,8010,4200
20231106,093600,2458100940,8040,8050,8050,8040,3294
20231106,093500,2431614650,8040,8040,8050,8030,5224
20231106,093400,2389635040,8040,8040,8050,8040,1715
20231106,093300,2375840920,8040,8070,8070,8040,3602
20231106,093200,2346827590,8070,8060,8100,8060,9057
20231106,093100,2273616270,8060,8050,8100,8030,14957
20231106,093000,2152782400,8050,8060,8070,8050,3790
20231106,092900,2122237820,8060,8060,8070,8060,9452
20231106,092800,2045994550,8060,8050,8080,8010,7688
20231106,092700,1984104100,8050,8030,8050,8020,3265
20231106,092600,1957870250,8020,8000,8020,8000,7734
20231106,092500,1895946460,8010,7980,8020,7960,9190
20231106,092400,1822558800,7980,7990,7990,7980,3128
20231106,092300,1797588150,7990,8010,8010,7980,3548
20231106,092200,1769237430,8000,8000,8000,7980,5031
20231106,092100,1728989500,8010,8010,8050,7970,11390
20231106,092000,1637785140,8020,7970,8020,7950,7189
20231106,091900,1580439130,7970,7940,7980,7940,3743
20231106,091800,1550639810,7900,7910,7940,7890,6969
20231106,091700,1495576400,7910,7910,7940,7900,4785
20231106,091600,1457720110,7940,7900,7940,7900,1766
20231106,091500,1443755300,7890,7920,7940,7890,7521
20231106,091400,1384301100,7920,7900,7940,7890,4418
20231106,091300,1349270810,7900,7860,7920,7860,6038
20231106,091200,1301564210,7860,7820,7900,7800,8024
20231106,091100,1238674680,7820,7820,7830,7810,5890
20231106,091000,1192605830,7820,7820,7840,7800,3011
20231106,090900,1169040180,7820,7820,7820,7800,12538
20231106,090800,1071194460,7820,7850,7860,7810,11010
20231106,090700,984948610,7860,7910,7940,7840,20177
20231106,090600,825835490,7920,7900,7950,7900,6146
20231106,090500,777148650,7890,7870,7950,7850,10674
20231106,090400,693052610,7860,7970,7970,7860,12398
20231106,090300,594783950,7970,7980,8000,7970,9969
20231106,090200,515266310,7990,8020,8030,7980,17358
20231106,090100,376364940,8020,8050,8050,8010,14426
20231106,090000,260557280,8050,8100,8100,8040,29864