stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203200,28182484970,7120,7120,7120,7120,29908
20231107,203100,28182484970,7120,7120,7120,7120,0
20231107,203000,28182484970,7120,7120,7120,7120,0
20231107,202900,28182484970,7120,7120,7120,7120,0
20231107,202800,28182484970,7120,7120,7120,7120,0
20231107,202700,28182484970,7120,7120,7120,7120,0
20231107,202600,28182484970,7120,7120,7120,7120,0
20231107,202500,28182484970,7120,7120,7120,7120,0
20231107,202400,28182484970,7120,7120,7120,7120,0
20231107,202300,28182484970,7120,7120,7120,7120,0
20231107,202200,28182484970,7120,7120,7120,7120,0
20231107,202100,28182484970,7120,7120,7120,7120,0
20231107,202000,28182484970,7120,7120,7120,7120,0
20231107,201900,28182484970,7120,7120,7120,7120,0
20231107,201800,28182484970,7120,7120,7120,7120,0
20231107,201700,28182484970,7120,7120,7120,7120,0
20231107,201600,28182484970,7120,7120,7120,7120,0
20231107,201500,28182484970,7120,7120,7120,7120,0
20231107,201400,28182484970,7120,7120,7120,7120,0
20231107,201300,28182484970,7120,7120,7120,7120,0
20231107,201200,28182484970,7120,7120,7120,7120,0
20231107,201100,28182484970,7120,7120,7120,7120,0
20231107,201000,28182484970,7120,7120,7120,7120,0
20231107,200900,28182484970,7120,7120,7120,7120,0
20231107,200800,28182484970,7120,7120,7120,7120,0
20231107,200700,28182484970,7120,7120,7120,7120,0
20231107,200600,28182484970,7120,7120,7120,7120,0
20231107,200500,28182484970,7120,7120,7120,7120,0
20231107,200400,28182484970,7120,7120,7120,7120,0
20231107,200300,28182484970,7120,7120,7120,7120,0
20231107,200200,28182484970,7120,7120,7120,7120,29908
20231107,200100,28182484970,7120,7120,7120,7120,0
20231107,200000,28182484970,7120,7120,7120,7120,0
20231107,195900,28182484970,7120,7120,7120,7120,0
20231107,195800,28182484970,7120,7120,7120,7120,0
20231107,195700,28182484970,7120,7120,7120,7120,0
20231107,195600,28182484970,7120,7120,7120,7120,0
20231107,195500,28182484970,7120,7120,7120,7120,0
20231107,195400,28182484970,7120,7120,7120,7120,0
20231107,195300,28182484970,7120,7120,7120,7120,0
20231107,195200,28182484970,7120,7120,7120,7120,0
20231107,195100,28182484970,7120,7120,7120,7120,0
20231107,195000,28182484970,7120,7120,7120,7120,0
20231107,194900,28182484970,7120,7120,7120,7120,0
20231107,194800,28182484970,7120,7120,7120,7120,0
20231107,194700,28182484970,7120,7120,7120,7120,0
20231107,194600,28182484970,7120,7120,7120,7120,0
20231107,194500,28182484970,7120,7120,7120,7120,0
20231107,194400,28182484970,7120,7120,7120,7120,0
20231107,194300,28182484970,7120,7120,7120,7120,0
20231107,194200,28182484970,7120,7120,7120,7120,0
20231107,194100,28182484970,7120,7120,7120,7120,0
20231107,194000,28182484970,7120,7120,7120,7120,0
20231107,193900,28182484970,7120,7120,7120,7120,0
20231107,193800,28182484970,7120,7120,7120,7120,0
20231107,193700,28182484970,7120,7120,7120,7120,0
20231107,193600,28182484970,7120,7120,7120,7120,0
20231107,193500,28182484970,7120,7120,7120,7120,0
20231107,193400,28182484970,7120,7120,7120,7120,0
20231107,193300,28182484970,7120,7120,7120,7120,0
20231107,193200,28182484970,7120,7120,7120,7120,29908
20231107,193100,28182484970,7120,7120,7120,7120,0
20231107,193000,28182484970,7120,7120,7120,7120,0
20231107,192900,28182484970,7120,7120,7120,7120,0
20231107,192800,28182484970,7120,7120,7120,7120,0
20231107,192700,28182484970,7120,7120,7120,7120,0
20231107,192600,28182484970,7120,7120,7120,7120,0
20231107,192500,28182484970,7120,7120,7120,7120,0
20231107,192400,28182484970,7120,7120,7120,7120,0
20231107,192300,28182484970,7120,7120,7120,7120,0
20231107,192200,28182484970,7120,7120,7120,7120,0
20231107,192100,28182484970,7120,7120,7120,7120,0
20231107,192000,28182484970,7120,7120,7120,7120,0
20231107,191900,28182484970,7120,7120,7120,7120,0
20231107,191800,28182484970,7120,7120,7120,7120,0
20231107,191700,28182484970,7120,7120,7120,7120,0
20231107,191600,28182484970,7120,7120,7120,7120,0
20231107,191500,28182484970,7120,7120,7120,7120,0
20231107,191400,28182484970,7120,7120,7120,7120,0
20231107,191300,28182484970,7120,7120,7120,7120,0
20231107,191200,28182484970,7120,7120,7120,7120,0
20231107,191100,28182484970,7120,7120,7120,7120,0
20231107,191000,28182484970,7120,7120,7120,7120,0
20231107,190900,28182484970,7120,7120,7120,7120,0
20231107,190800,28182484970,7120,7120,7120,7120,0
20231107,190700,28182484970,7120,7120,7120,7120,0
20231107,190600,28182484970,7120,7120,7120,7120,0
20231107,190500,28182484970,7120,7120,7120,7120,0
20231107,190400,28182484970,7120,7120,7120,7120,0
20231107,190300,28182484970,7120,7120,7120,7120,0
20231107,190200,28182484970,7120,7120,7120,7120,29908
20231107,190100,28182484970,7120,7120,7120,7120,0
20231107,190000,28182484970,7120,7120,7120,7120,0
20231107,185900,28182484970,7120,7120,7120,7120,0
20231107,185800,28182484970,7120,7120,7120,7120,0
20231107,185700,28182484970,7120,7120,7120,7120,0
20231107,185600,28182484970,7120,7120,7120,7120,0
20231107,185500,28182484970,7120,7120,7120,7120,0
20231107,185400,28182484970,7120,7120,7120,7120,0
20231107,185300,28182484970,7120,7120,7120,7120,0
20231107,185200,28182484970,7120,7120,7120,7120,0
20231107,185100,28182484970,7120,7120,7120,7120,0
20231107,185000,28182484970,7120,7120,7120,7120,0
20231107,184900,28182484970,7120,7120,7120,7120,0
20231107,184800,28182484970,7120,7120,7120,7120,0
20231107,184700,28182484970,7120,7120,7120,7120,0
20231107,184600,28182484970,7120,7120,7120,7120,0
20231107,184500,28182484970,7120,7120,7120,7120,0
20231107,184400,28182484970,7120,7120,7120,7120,0
20231107,184300,28182484970,7120,7120,7120,7120,0
20231107,184200,28182484970,7120,7120,7120,7120,0
20231107,184100,28182484970,7120,7120,7120,7120,0
20231107,184000,28182484970,7120,7120,7120,7120,0
20231107,183900,28182484970,7120,7120,7120,7120,0
20231107,183800,28182484970,7120,7120,7120,7120,0
20231107,183700,28182484970,7120,7120,7120,7120,0
20231107,183600,28182484970,7120,7120,7120,7120,0
20231107,183500,28182484970,7120,7120,7120,7120,0
20231107,183400,28182484970,7120,7120,7120,7120,0
20231107,183300,28182484970,7120,7120,7120,7120,0
20231107,183200,28182484970,7120,7120,7120,7120,29908
20231107,183100,28182484970,7120,7120,7120,7120,0
20231107,183000,28182484970,7120,7120,7120,7120,0
20231107,182900,28182484970,7120,7120,7120,7120,0
20231107,182800,28182484970,7120,7120,7120,7120,0
20231107,182700,28182484970,7120,7120,7120,7120,0
20231107,182600,28182484970,7120,7120,7120,7120,0
20231107,182500,28182484970,7120,7120,7120,7120,0
20231107,182400,28182484970,7120,7120,7120,7120,0
20231107,182300,28182484970,7120,7120,7120,7120,0
20231107,182200,28182484970,7120,7120,7120,7120,0
20231107,182100,28182484970,7120,7120,7120,7120,0
20231107,182000,28182484970,7120,7120,7120,7120,0
20231107,181900,28182484970,7120,7120,7120,7120,0
20231107,181800,28182484970,7120,7120,7120,7120,0
20231107,181700,28182484970,7120,7120,7120,7120,0
20231107,181600,28182484970,7120,7120,7120,7120,0
20231107,181500,28182484970,7120,7120,7120,7120,0
20231107,181400,28182484970,7120,7120,7120,7120,0
20231107,181300,28182484970,7120,7120,7120,7120,0
20231107,181200,28182484970,7120,7120,7120,7120,0
20231107,181100,28182484970,7120,7120,7120,7120,0
20231107,181000,28182484970,7120,7120,7120,7120,0
20231107,180900,28182484970,7120,7120,7120,7120,0
20231107,180800,28182484970,7120,7120,7120,7120,0
20231107,180700,28182484970,7120,7120,7120,7120,0
20231107,180600,28182484970,7120,7120,7120,7120,0
20231107,180500,28182484970,7120,7120,7120,7120,0
20231107,180400,28182484970,7120,7120,7120,7120,0
20231107,180300,28182484970,7120,7120,7120,7120,0
20231107,180200,28182484970,7120,7120,7120,7120,29908
20231107,180100,28182484970,7120,7120,7120,7120,0
20231107,180000,28182484970,7120,7120,7120,7120,0
20231107,175900,28182484970,7120,7120,7120,7120,0
20231107,175800,28182484970,7120,7120,7120,7120,0
20231107,175700,28182484970,7120,7120,7120,7120,0
20231107,175600,28182484970,7120,7120,7120,7120,0
20231107,175500,28182484970,7120,7120,7120,7120,0
20231107,175400,28182484970,7120,7120,7120,7120,0
20231107,175300,28182484970,7120,7120,7120,7120,0
20231107,175200,28182484970,7120,7120,7120,7120,0
20231107,175100,28182484970,7120,7120,7120,7120,0
20231107,175000,28182484970,7120,7120,7120,7120,0
20231107,174900,28182484970,7120,7120,7120,7120,0
20231107,174800,28182484970,7120,7120,7120,7120,0
20231107,174700,28182484970,7120,7120,7120,7120,0
20231107,174600,28182484970,7120,7120,7120,7120,0
20231107,174500,28182484970,7120,7120,7120,7120,0
20231107,174400,28182484970,7120,7120,7120,7120,0
20231107,174300,28182484970,7120,7120,7120,7120,0
20231107,174200,28182484970,7120,7120,7120,7120,0
20231107,174100,28182484970,7120,7120,7120,7120,0
20231107,174000,28182484970,7120,7120,7120,7120,0
20231107,173900,28182484970,7120,7120,7120,7120,0
20231107,173800,28182484970,7120,7120,7120,7120,0
20231107,173700,28182484970,7120,7120,7120,7120,0
20231107,173600,28182484970,7120,7120,7120,7120,0
20231107,173500,28182484970,7120,7120,7120,7120,0
20231107,173400,28182484970,7120,7120,7120,7120,0
20231107,173300,28182484970,7120,7120,7120,7120,0
20231107,173200,28182484970,7120,7120,7120,7120,29908
20231107,173100,28182484970,7120,7120,7120,7120,0
20231107,173000,28182484970,7120,7120,7120,7120,0
20231107,172900,28182484970,7120,7120,7120,7120,0
20231107,172800,28182484970,7120,7120,7120,7120,0
20231107,172700,28182484970,7120,7120,7120,7120,0
20231107,172600,28182484970,7120,7120,7120,7120,0
20231107,172500,28182484970,7120,7120,7120,7120,0
20231107,172400,28182484970,7120,7120,7120,7120,0
20231107,172300,28182484970,7120,7120,7120,7120,0
20231107,172200,28182484970,7120,7120,7120,7120,0
20231107,172100,28182484970,7120,7120,7120,7120,0
20231107,172000,28182484970,7120,7120,7120,7120,0
20231107,171900,28182484970,7120,7120,7120,7120,0
20231107,171800,28182484970,7120,7120,7120,7120,0
20231107,171700,28182484970,7120,7120,7120,7120,0
20231107,171600,28182484970,7120,7120,7120,7120,0
20231107,171500,28182484970,7120,7120,7120,7120,0
20231107,171400,28182484970,7120,7120,7120,7120,0
20231107,171300,28182484970,7120,7120,7120,7120,0
20231107,171200,28182484970,7120,7120,7120,7120,0
20231107,171100,28182484970,7120,7120,7120,7120,0
20231107,171000,28182484970,7120,7120,7120,7120,0
20231107,170900,28182484970,7120,7120,7120,7120,0
20231107,170800,28182484970,7120,7120,7120,7120,0
20231107,170700,28182484970,7120,7120,7120,7120,0
20231107,170600,28182484970,7120,7120,7120,7120,0
20231107,170500,28182484970,7120,7120,7120,7120,0
20231107,170400,28182484970,7120,7120,7120,7120,0
20231107,170300,28182484970,7120,7120,7120,7120,0
20231107,170200,28182484970,7120,7120,7120,7120,29908
20231107,170100,28182484970,7120,7120,7120,7120,0
20231107,170000,28182484970,7120,7120,7120,7120,0
20231107,165900,28182484970,7120,7120,7120,7120,0
20231107,165800,28182484970,7120,7120,7120,7120,0
20231107,165700,28182484970,7120,7120,7120,7120,0
20231107,165600,28182484970,7120,7120,7120,7120,0
20231107,165500,28182484970,7120,7120,7120,7120,0
20231107,165400,28182484970,7120,7120,7120,7120,0
20231107,165300,28182484970,7120,7120,7120,7120,0
20231107,165200,28182484970,7120,7120,7120,7120,0
20231107,165100,28182484970,7120,7120,7120,7120,0
20231107,165000,28182484970,7120,7120,7120,7120,0
20231107,164900,28182484970,7120,7120,7120,7120,0
20231107,164800,28182484970,7120,7120,7120,7120,0
20231107,164700,28182484970,7120,7120,7120,7120,0
20231107,164600,28182484970,7120,7120,7120,7120,0
20231107,164500,28182484970,7120,7120,7120,7120,0
20231107,164400,28182484970,7120,7120,7120,7120,0
20231107,164300,28182484970,7120,7120,7120,7120,0
20231107,164200,28182484970,7120,7120,7120,7120,0
20231107,164100,28182484970,7120,7120,7120,7120,0
20231107,164000,28182484970,7120,7120,7120,7120,0
20231107,163900,28182484970,7120,7120,7120,7120,0
20231107,163800,28182484970,7120,7120,7120,7120,0
20231107,163700,28182484970,7120,7120,7120,7120,0
20231107,163600,28182484970,7120,7120,7120,7120,0
20231107,163500,28182484970,7120,7120,7120,7120,0
20231107,163400,28182484970,7120,7120,7120,7120,0
20231107,163300,28182484970,7120,7120,7120,7120,0
20231107,163200,28182484970,7120,7120,7120,7120,29908
20231107,163100,28182484970,7120,7120,7120,7120,0
20231107,163000,28182484970,7120,7120,7120,7120,0
20231107,162900,28182484970,7120,7120,7120,7120,0
20231107,162800,28182484970,7120,7120,7120,7120,0
20231107,162700,28182484970,7120,7120,7120,7120,0
20231107,162600,28182484970,7120,7120,7120,7120,0
20231107,162500,28182484970,7120,7120,7120,7120,0
20231107,162400,28182484970,7120,7120,7120,7120,0
20231107,162300,28182484970,7120,7120,7120,7120,0
20231107,162200,28182484970,7120,7120,7120,7120,0
20231107,162100,28182484970,7120,7120,7120,7120,0
20231107,162000,28182484970,7120,7120,7120,7120,0
20231107,161900,28182484970,7120,7120,7120,7120,0
20231107,161800,28182484970,7120,7120,7120,7120,0
20231107,161700,28182484970,7120,7120,7120,7120,0
20231107,161600,28182484970,7120,7120,7120,7120,0
20231107,161500,28182484970,7120,7120,7120,7120,0
20231107,161400,28182484970,7120,7120,7120,7120,0
20231107,161300,28182484970,7120,7120,7120,7120,0
20231107,161200,28182484970,7120,7120,7120,7120,0
20231107,161100,28182484970,7120,7120,7120,7120,0
20231107,161000,28182484970,7120,7120,7120,7120,0
20231107,160900,28182484970,7120,7120,7120,7120,0
20231107,160800,28182484970,7120,7120,7120,7120,0
20231107,160700,28182484970,7120,7120,7120,7120,0
20231107,160600,28182484970,7120,7120,7120,7120,0
20231107,160500,28182484970,7120,7120,7120,7120,0
20231107,160400,28182484970,7120,7120,7120,7120,0
20231107,160300,28182484970,7120,7120,7120,7120,0
20231107,160200,28182484970,7120,7120,7120,7120,29908
20231107,160100,28182484970,7120,7120,7120,7120,0
20231107,160000,28182484970,7120,7120,7120,7120,0
20231107,155900,28182484970,7120,7120,7120,7120,0
20231107,155800,28182484970,7120,7120,7120,7120,0
20231107,155700,28182484970,7120,7120,7120,7120,0
20231107,155600,28182484970,7120,7120,7120,7120,0
20231107,155500,28182484970,7120,7120,7120,7120,0
20231107,155400,28182484970,7120,7120,7120,7120,0
20231107,155300,28182484970,7120,7120,7120,7120,0
20231107,155200,28182484970,7120,7120,7120,7120,0
20231107,155100,28182484970,7120,7120,7120,7120,0
20231107,155000,28182484970,7120,7120,7120,7120,0
20231107,154900,28182484970,7120,7120,7120,7120,0
20231107,154800,28182484970,7120,7120,7120,7120,0
20231107,154700,28182484970,7120,7120,7120,7120,0
20231107,154600,28182484970,7120,7120,7120,7120,0
20231107,154500,28182484970,7120,7120,7120,7120,0
20231107,154400,28182484970,7120,7120,7120,7120,0
20231107,154300,28182484970,7120,7120,7120,7120,0
20231107,154200,28182484970,7120,7120,7120,7120,0
20231107,154100,28182484970,7120,7120,7120,7120,0
20231107,154000,28182484970,7120,7120,7120,7120,0
20231107,153900,28182484970,7120,7120,7120,7120,0
20231107,153800,28182484970,7120,7120,7120,7120,0
20231107,153700,28182484970,7120,7120,7120,7120,0
20231107,153600,28182484970,7120,7120,7120,7120,0
20231107,153500,28182484970,7120,7120,7120,7120,0
20231107,153400,28182484970,7120,7120,7120,7120,0
20231107,153300,28182484970,7120,7120,7120,7120,0
20231107,153200,28182484970,7120,7120,7120,7120,29908
20231107,153100,28182484970,7120,7120,7120,7120,0
20231107,153000,28182484970,7120,7120,7120,7120,29908
20231107,152900,27969540010,7130,7130,7130,7130,0
20231107,152800,27969540010,7130,7130,7130,7130,0
20231107,152700,27969540010,7130,7130,7130,7130,0
20231107,152600,27969540010,7130,7130,7130,7130,0
20231107,152500,27969540010,7130,7130,7130,7130,0
20231107,152400,27969540010,7130,7130,7130,7130,0
20231107,152300,27969540010,7130,7130,7130,7130,0
20231107,152200,27969540010,7130,7130,7130,7130,0
20231107,152100,27969540010,7130,7130,7130,7130,0
20231107,152000,27969540010,7130,7130,7130,7130,0
20231107,151900,27969540010,7130,7150,7150,7120,4628
20231107,151800,27936517820,7130,7140,7150,7130,8845
20231107,151700,27873408080,7140,7140,7150,7130,3442
20231107,151600,27848841750,7140,7150,7160,7140,3770
20231107,151500,27821885700,7150,7160,7170,7150,10956
20231107,151400,27743480430,7160,7170,7170,7160,8752
20231107,151300,27680809310,7160,7160,7170,7160,2514
20231107,151200,27662803380,7160,7160,7170,7150,5559
20231107,151100,27622980790,7150,7170,7170,7150,4329
20231107,151000,27591981680,7160,7150,7160,7150,1334
20231107,150900,27582432760,7150,7130,7160,7130,6439
20231107,150800,27536455160,7140,7120,7140,7120,5454
20231107,150700,27497569360,7130,7130,7130,7120,2130
20231107,150600,27482394890,7120,7120,7120,7110,4433
20231107,150500,27450844010,7120,7120,7130,7110,4962
20231107,150400,27415527680,7120,7130,7130,7120,5533
20231107,150300,27376130380,7120,7120,7130,7120,1478
20231107,150200,27365606930,7130,7120,7130,7110,5646
20231107,150100,27325406890,7120,7120,7120,7110,4845
20231107,150000,27290946270,7110,7110,7120,7110,3347
20231107,145900,27267144130,7110,7120,7120,7110,1639
20231107,145800,27255485550,7110,7130,7130,7110,3838
20231107,145700,27228158750,7120,7130,7130,7120,2965
20231107,145600,27207047870,7130,7130,7130,7120,15143
20231107,145500,27099190840,7130,7150,7150,7130,8111
20231107,145400,27041355100,7140,7140,7150,7130,4390
20231107,145300,27009999650,7130,7140,7150,7130,2132
20231107,145200,26994793330,7140,7130,7150,7130,4505
20231107,145100,26962660420,7130,7130,7140,7130,2470
20231107,145000,26945048690,7130,7130,7140,7130,3193
20231107,144900,26922276800,7130,7130,7140,7120,2363
20231107,144800,26905424330,7130,7120,7130,7120,1689
20231107,144700,26893391640,7130,7130,7140,7120,9752
20231107,144600,26823851690,7130,7130,7140,7130,2172
20231107,144500,26808358760,7130,7130,7140,7120,3552
20231107,144400,26783036520,7130,7120,7130,7120,2860
20231107,144300,26762667160,7120,7130,7130,7120,8167
20231107,144200,26704515120,7130,7120,7130,7120,2385
20231107,144100,26687514690,7120,7130,7130,7120,1125
20231107,144000,26679497380,7120,7130,7130,7120,1472
20231107,143900,26669010640,7130,7120,7130,7120,3178
20231107,143800,26646366660,7130,7110,7130,7110,1782
20231107,143700,26633676650,7110,7120,7130,7110,1859
20231107,143600,26620452930,7120,7130,7130,7110,4599
20231107,143500,26587739130,7110,7110,7130,7100,4463
20231107,143400,26555970760,7100,7110,7110,7100,995
20231107,143300,26548896520,7120,7120,7130,7100,7006
20231107,143200,26499072410,7120,7120,7120,7110,2500
20231107,143100,26481281720,7120,7130,7130,7110,3761
20231107,143000,26454518790,7120,7120,7130,7120,2300
20231107,142900,26438129450,7130,7130,7130,7120,3972
20231107,142800,26409817820,7130,7140,7140,7130,2029
20231107,142700,26395338840,7140,7140,7140,7130,3100
20231107,142600,26373208900,7140,7130,7140,7120,5532
20231107,142500,26333758460,7130,7120,7130,7110,4855
20231107,142400,26299174560,7110,7110,7120,7100,1320
20231107,142300,26289786920,7110,7110,7110,7100,1417
20231107,142200,26279718710,7110,7110,7120,7100,2486
20231107,142100,26262047550,7110,7100,7110,7100,1164
20231107,142000,26253776580,7100,7110,7110,7100,2710
20231107,141900,26234517580,7110,7100,7120,7100,1846
20231107,141800,26221402720,7100,7110,7120,7100,9617
20231107,141700,26153076990,7110,7110,7120,7110,9779
20231107,141600,26083543500,7110,7130,7130,7110,1480
20231107,141500,26073009290,7130,7120,7130,7110,4180
20231107,141400,26043252250,7120,7120,7130,7120,3916
20231107,141300,26015369940,7130,7130,7130,7120,1050
20231107,141200,26007893050,7130,7130,7140,7120,4843
20231107,141100,25973384070,7130,7140,7150,7130,9239
20231107,141000,25907475290,7140,7160,7160,7140,7441
20231107,140900,25854272430,7150,7170,7170,7150,3632
20231107,140800,25828283950,7160,7160,7170,7160,4060
20231107,140700,25799211900,7170,7160,7170,7160,2989
20231107,140600,25777794510,7170,7170,7170,7160,6251
20231107,140500,25733012590,7160,7180,7190,7160,7019
20231107,140400,25682672600,7180,7170,7190,7170,5092
20231107,140300,25646109790,7170,7200,7200,7170,2428
20231107,140200,25628679910,7190,7200,7210,7180,2802
20231107,140100,25608523530,7200,7200,7210,7190,20447
20231107,140000,25461391370,7200,7210,7240,7200,29412
20231107,135900,25249410150,7200,7160,7210,7160,19564
20231107,135800,25108767730,7160,7150,7180,7150,7661
20231107,135700,25053872890,7150,7140,7160,7140,6187
20231107,135600,25009631780,7140,7140,7150,7130,8909
20231107,135500,24945994160,7130,7130,7140,7130,4273
20231107,135400,24915521670,7130,7130,7130,7120,3651
20231107,135300,24889501290,7120,7110,7120,7110,5358
20231107,135200,24851387390,7110,7110,7110,7100,3025
20231107,135100,24829883360,7110,7110,7110,7100,2388
20231107,135000,24812914700,7100,7110,7120,7090,5512
20231107,134900,24773777470,7100,7120,7120,7100,7062
20231107,134800,24723614020,7120,7130,7130,7100,2594
20231107,134700,24705143580,7130,7080,7130,7080,7133
20231107,134600,24654474330,7080,7080,7080,7070,2267
20231107,134500,24638432470,7070,7070,7080,7060,1600
20231107,134400,24627120100,7070,7060,7080,7060,3536
20231107,134300,24602124530,7060,7060,7070,7060,2262
20231107,134200,24586154600,7060,7060,7060,7050,2887
20231107,134100,24565783150,7060,7060,7070,7050,1196
20231107,134000,24557340330,7060,7070,7070,7060,1513
20231107,133900,24546653880,7070,7060,7070,7060,2406
20231107,133800,24529662670,7060,7060,7070,7060,2642
20231107,133700,24511010120,7060,7060,7060,7050,1053
20231107,133600,24503576240,7060,7050,7060,7050,1441
20231107,133500,24493416180,7050,7060,7060,7050,2555
20231107,133400,24475394560,7050,7060,7060,7050,1912
20231107,133300,24461905310,7050,7060,7060,7050,2818
20231107,133200,24442036760,7060,7050,7060,7050,1182
20231107,133100,24433700410,7050,7050,7050,7050,4054
20231107,133000,24405119710,7050,7050,7060,7050,1223
20231107,132900,24396496280,7060,7060,7070,7050,2194
20231107,132800,24381023050,7060,7060,7060,7050,1124
20231107,132700,24373094130,7060,7060,7070,7050,1268
20231107,132600,24364145790,7060,7050,7070,7050,975
20231107,132500,24357266860,7050,7060,7060,7050,1082
20231107,132400,24349633270,7050,7060,7070,7050,2609
20231107,132300,24331215560,7060,7060,7060,7050,2393
20231107,132200,24314331890,7060,7060,7060,7050,877
20231107,132100,24308148160,7060,7050,7060,7050,1610
20231107,132000,24296797510,7050,7050,7050,7040,1447
20231107,131900,24286601280,7040,7050,7060,7040,1575
20231107,131800,24275502210,7050,7050,7050,7050,2291
20231107,131700,24259350660,7060,7050,7060,7050,1208
20231107,131600,24250830770,7050,7050,7050,7040,1194
20231107,131500,24242419940,7060,7040,7060,7040,1706
20231107,131400,24230402490,7050,7040,7050,7040,521
20231107,131300,24226733650,7040,7040,7050,7040,2939
20231107,131200,24206028130,7040,7040,7050,7040,3278
20231107,131100,24182950440,7040,7050,7050,7040,12169
20231107,131000,24097276660,7050,7060,7060,7040,1252
20231107,130900,24088448910,7060,7080,7080,7050,825
20231107,130800,24082627800,7080,7040,7080,7040,6189
20231107,130700,24038982590,7050,7050,7050,7040,8371
20231107,130600,23979980770,7050,7070,7070,7050,5360
20231107,130500,23942136290,7070,7070,7080,7070,2006
20231107,130400,23927953220,7070,7060,7080,7060,2410
20231107,130300,23910928880,7060,7060,7060,7050,1612
20231107,130200,23899554100,7050,7050,7070,7050,2665
20231107,130100,23880746100,7050,7060,7060,7050,2017
20231107,130000,23866523320,7060,7060,7070,7050,3233
20231107,125900,23843694000,7060,7070,7080,7050,5726
20231107,125800,23803255090,7070,7070,7080,7060,2673
20231107,125700,23784352580,7070,7080,7080,7060,1915
20231107,125600,23770823270,7080,7060,7080,7060,3036
20231107,125500,23749351820,7070,7060,7070,7050,2077
20231107,125400,23734692040,7070,7050,7070,7050,941
20231107,125300,23728057890,7050,7050,7050,7030,1244
20231107,125200,23719300690,7020,7050,7070,7020,6446
20231107,125100,23673926020,7050,7040,7060,7040,2199
20231107,125000,23658424470,7040,7040,7040,7020,1482
20231107,124900,23648004650,7030,7030,7030,7020,2044
20231107,124800,23633644300,7030,7010,7030,7010,2310
20231107,124700,23617440980,7010,7010,7020,7010,4747
20231107,124600,23584156210,7020,7020,7020,7010,2505
20231107,124500,23566571430,7020,7020,7040,7020,1630
20231107,124400,23555128790,7020,7010,7020,7010,3539
20231107,124300,23530291360,7010,7030,7030,7010,6862
20231107,124200,23482138560,7030,7040,7040,7020,4126
20231107,124100,23453142800,7030,7020,7030,7020,9656
20231107,124000,23385319230,7020,7030,7040,7020,2551
20231107,123900,23367389420,7030,7040,7050,7030,5723
20231107,123800,23327135730,7050,7050,7060,7050,1707
20231107,123700,23315101370,7050,7060,7060,7040,2886
20231107,123600,23294748850,7060,7070,7070,7050,1362
20231107,123500,23285144390,7050,7070,7080,7050,1871
20231107,123400,23271930850,7070,7060,7070,7040,1849
20231107,123300,23258880630,7050,7050,7070,7050,2085
20231107,123200,23244181360,7050,7030,7050,7030,3170
20231107,123100,23221890270,7030,7030,7040,7020,2455
20231107,123000,23204627970,7030,7040,7040,7020,4515
20231107,122900,23172892130,7040,7040,7040,7040,1928
20231107,122800,23159319010,7050,7060,7060,7050,514
20231107,122700,23155692850,7040,7050,7050,7040,2038
20231107,122600,23141335130,7050,7060,7060,7050,2044
20231107,122500,23126924530,7060,7060,7060,7050,2163
20231107,122400,23111671140,7050,7060,7060,7050,2299
20231107,122300,23095462040,7050,7060,7070,7050,6194
20231107,122200,23051763860,7070,7050,7070,7040,2620
20231107,122100,23033290760,7050,7060,7070,7040,8194
20231107,122000,22975472250,7060,7050,7060,7040,1263
20231107,121900,22966569150,7050,7030,7050,7030,5075
20231107,121800,22930846820,7040,7040,7040,7030,1203
20231107,121700,22922385250,7030,7030,7040,7030,6542
20231107,121600,22876369730,7030,7010,7030,7000,4791
20231107,121500,22842760040,7010,7010,7020,7000,5723
20231107,121400,22802661700,7010,7010,7020,7000,4782
20231107,121300,22769136970,7020,7020,7040,7010,2631
20231107,121200,22750662050,7020,7010,7040,7000,5864
20231107,121100,22709548430,7010,7010,7010,7000,14856
20231107,121000,22605481540,7010,7000,7010,7000,4404
20231107,120900,22574627830,7010,7010,7010,7000,6767
20231107,120800,22527250940,7010,7030,7030,7010,22656
20231107,120700,22368350630,7030,7040,7040,7020,6625
20231107,120600,22321787410,7030,7040,7050,7030,6532
20231107,120500,22275823500,7040,7040,7050,7040,5604
20231107,120400,22236333010,7040,7060,7060,7040,6145
20231107,120300,22193020730,7060,7050,7060,7050,4580
20231107,120200,22160697230,7060,7050,7070,7050,2509
20231107,120100,22142997200,7050,7060,7060,7050,2726
20231107,120000,22123776500,7060,7060,7060,7050,3671
20231107,115900,22097870330,7060,7090,7090,7060,6298
20231107,115800,22053369000,7070,7070,7100,7070,2469
20231107,115700,22035909280,7100,7070,7100,7060,3717
20231107,115600,22009583430,7060,7070,7070,7060,2894
20231107,115500,21989126510,7080,7090,7090,7070,10262
20231107,115400,21916497740,7080,7080,7090,7080,4800
20231107,115300,21882499650,7080,7090,7090,7080,1329
20231107,115200,21873086810,7070,7080,7080,7070,4409
20231107,115100,21841879030,7080,7100,7100,7080,2111
20231107,115000,21826920240,7100,7070,7100,7070,2367
20231107,114900,21810167830,7070,7050,7070,7040,7613
20231107,114800,21756455940,7040,7050,7050,7040,7951
20231107,114700,21700471910,7050,7050,7060,7040,11483
20231107,114600,21619574990,7060,7060,7060,7050,6399
20231107,114500,21574457600,7060,7050,7060,7050,2391
20231107,114400,21557589790,7050,7050,7060,7050,11373
20231107,114300,21477377990,7050,7060,7070,7050,13242
20231107,114200,21383915540,7070,7080,7090,7060,11606
20231107,114100,21301863450,7090,7100,7110,7080,39855
20231107,114000,21019014270,7110,7110,7110,7100,2743
20231107,113900,20999516870,7110,7120,7120,7100,2597
20231107,113800,20981053980,7110,7130,7130,7110,6752
20231107,113700,20933035600,7110,7110,7130,7110,8220
20231107,113600,20874536010,7110,7110,7120,7100,3087
20231107,113500,20852587390,7110,7110,7120,7110,6549
20231107,113400,20806022600,7110,7110,7120,7100,12435
20231107,113300,20717617860,7100,7120,7120,7100,19678
20231107,113200,20577713890,7120,7120,7130,7110,16092
20231107,113100,20463137970,7130,7150,7150,7120,25886
20231107,113000,20278251030,7150,7160,7160,7150,2403
20231107,112900,20261065680,7150,7150,7170,7150,6879
20231107,112800,20211844610,7160,7150,7160,7150,2909
20231107,112700,20191030230,7160,7160,7170,7150,9860
20231107,112600,20120467950,7150,7160,7170,7150,8536
20231107,112500,20059356900,7170,7160,7170,7160,2413
20231107,112400,20042073480,7170,7170,7170,7160,5404
20231107,112300,20003370630,7170,7170,7170,7160,2183
20231107,112200,19987723230,7170,7170,7170,7160,3234
20231107,112100,19964540250,7160,7160,7170,7160,1807
20231107,112000,19951598090,7160,7160,7160,7150,11668
20231107,111900,19868113000,7160,7170,7180,7160,19089
20231107,111800,19731355880,7170,7180,7180,7160,11592
20231107,111700,19648251630,7180,7180,7190,7170,10647
20231107,111600,19571837820,7190,7200,7210,7180,7928
20231107,111500,19514799760,7210,7210,7220,7200,1373
20231107,111400,19504911580,7210,7210,7220,7200,3856
20231107,111300,19477132600,7210,7210,7210,7200,1514
20231107,111200,19466226790,7210,7200,7210,7200,3935
20231107,111100,19437862920,7200,7220,7220,7200,4928
20231107,111000,19402331060,7210,7200,7230,7200,5703
20231107,110900,19361210840,7210,7210,7210,7200,1660
20231107,110800,19349256430,7200,7200,7210,7190,11018
20231107,110700,19269924760,7200,7210,7210,7200,24588
20231107,110600,19092801620,7210,7220,7230,7210,12435
20231107,110500,19003085270,7220,7230,7230,7220,14457
20231107,110400,18898670570,7220,7240,7240,7220,9038
20231107,110300,18833315060,7240,7250,7260,7230,6378
20231107,110200,18787107730,7250,7260,7270,7250,3799
20231107,110100,18759554750,7260,7270,7270,7250,4206
20231107,110000,18729021440,7260,7280,7280,7260,4016
20231107,105900,18699820110,7270,7280,7290,7270,4520
20231107,105800,18666901660,7280,7270,7280,7270,3687
20231107,105700,18640078290,7270,7280,7290,7270,2195
20231107,105600,18624100610,7280,7260,7280,7250,6456
20231107,105500,18577164120,7260,7250,7260,7240,2504
20231107,105400,18559011800,7250,7250,7250,7240,2589
20231107,105300,18540247980,7240,7250,7250,7240,2163
20231107,105200,18524587240,7240,7240,7260,7240,1562
20231107,105100,18513273220,7250,7250,7260,7240,2789
20231107,105000,18493064430,7250,7250,7260,7240,13324
20231107,104900,18396457990,7260,7280,7280,7250,5038
20231107,104800,18359869360,7270,7260,7280,7250,2773
20231107,104700,18339741570,7260,7260,7270,7250,5343
20231107,104600,18300942210,7260,7250,7260,7240,4013
20231107,104500,18271849510,7250,7250,7250,7230,4086
20231107,104400,18242270940,7250,7240,7250,7230,2598
20231107,104300,18223466960,7250,7250,7250,7230,5663
20231107,104200,18182458280,7240,7250,7250,7240,1594
20231107,104100,18170911850,7260,7240,7260,7240,3079
20231107,104000,18148596340,7250,7260,7260,7240,3441
20231107,103900,18123656450,7270,7260,7270,7260,979
20231107,103800,18116547380,7270,7270,7280,7260,3415
20231107,103700,18091717060,7280,7270,7280,7270,13330
20231107,103600,17994760460,7270,7250,7270,7230,8200
20231107,103500,17935243040,7240,7230,7240,7220,3988
20231107,103400,17906397340,7240,7230,7240,7220,9003
20231107,103300,17841319130,7240,7240,7250,7230,8655
20231107,103200,17778709040,7250,7250,7250,7240,3674
20231107,103100,17752105590,7250,7240,7260,7230,5691
20231107,103000,17710903570,7250,7280,7280,7240,13345
20231107,102900,17614123660,7280,7290,7290,7250,10956
20231107,102800,17534495860,7290,7280,7290,7270,2133
20231107,102700,17518977140,7280,7280,7280,7270,2385
20231107,102600,17501636630,7280,7280,7280,7260,3535
20231107,102500,17475963800,7280,7270,7280,7250,5775
20231107,102400,17434029220,7270,7270,7280,7270,3032
20231107,102300,17411984330,7290,7290,7290,7270,3000
20231107,102200,17390136430,7290,7300,7320,7280,12421
20231107,102100,17299544390,7310,7290,7310,7290,2295
20231107,102000,17282802870,7290,7290,7300,7280,2027
20231107,101900,17268028310,7290,7280,7310,7280,7656
20231107,101800,17212173050,7280,7280,7290,7270,2483
20231107,101700,17194100260,7290,7280,7290,7270,4081
20231107,101600,17164409010,7280,7270,7280,7260,4008
20231107,101500,17135288500,7270,7280,7290,7270,2633
20231107,101400,17116127960,7280,7270,7280,7260,4422
20231107,101300,17083984930,7270,7270,7270,7260,6572
20231107,101200,17036266080,7270,7260,7280,7260,2680
20231107,101100,17016786360,7260,7260,7260,7250,5556
20231107,101000,16976473250,7250,7280,7280,7250,6414
20231107,100900,16929873170,7280,7280,7290,7260,3657
20231107,100800,16903276510,7270,7260,7280,7260,2343
20231107,100700,16886256170,7260,7250,7260,7240,10475
20231107,100600,16810311290,7250,7260,7270,7250,23235
20231107,100500,16641722360,7270,7330,7330,7260,34753
20231107,100400,16387922000,7320,7330,7340,7320,7249
20231107,100300,16334786900,7330,7330,7350,7320,3856
20231107,100200,16306526430,7340,7330,7340,7330,6207
20231107,100100,16261019520,7340,7340,7350,7330,5110
20231107,100000,16223520170,7340,7350,7350,7330,16170
20231107,095900,16104851880,7350,7360,7380,7350,15054
20231107,095800,15994082410,7360,7380,7390,7350,12906
20231107,095700,15899016210,7370,7400,7400,7360,6791
20231107,095600,15848920210,7390,7380,7400,7370,5683
20231107,095500,15806954450,7370,7360,7390,7360,7214
20231107,095400,15753794290,7360,7380,7420,7360,11519
20231107,095300,15668741650,7400,7360,7400,7350,11550
20231107,095200,15583502430,7360,7360,7370,7360,4147
20231107,095100,15552975380,7360,7370,7380,7350,8008
20231107,095000,15494031850,7370,7370,7390,7370,7252
20231107,094900,15440500440,7380,7340,7400,7340,10995
20231107,094800,15359398580,7340,7330,7340,7320,7536
20231107,094700,15304138510,7330,7330,7340,7320,5516
20231107,094600,15263712660,7320,7330,7340,7320,12977
20231107,094500,15168588990,7330,7330,7340,7330,13217
20231107,094400,15071690670,7330,7340,7340,7320,9408
20231107,094300,15002729490,7340,7360,7360,7330,18862
20231107,094200,14864178180,7360,7360,7370,7350,4861
20231107,094100,14828401230,7370,7380,7380,7350,9258
20231107,094000,14760236670,7370,7330,7380,7330,16738
20231107,093900,14637174540,7350,7340,7370,7320,19315
20231107,093800,14495374250,7340,7360,7360,7330,5651
20231107,093700,14453872980,7360,7330,7360,7320,5033
20231107,093600,14416956860,7330,7290,7340,7280,7828
20231107,093500,14359760850,7290,7370,7380,7290,30632
20231107,093400,14134758980,7350,7380,7400,7340,34216
20231107,093300,13882557800,7370,7360,7380,7350,26750
20231107,093200,13685531410,7350,7280,7380,7280,24298
20231107,093100,13507362290,7280,7270,7300,7270,18796
20231107,093000,13370577520,7270,7250,7280,7250,9303
20231107,092900,13303022310,7250,7240,7270,7210,17131
20231107,092800,13179075040,7230,7200,7250,7190,12199
20231107,092700,13090935200,7190,7190,7200,7170,28557
20231107,092600,12885786530,7190,7230,7270,7190,26995
20231107,092500,12691012570,7230,7260,7260,7210,21915
20231107,092400,12532467540,7260,7210,7260,7200,26358
20231107,092300,12342476790,7200,7230,7240,7200,64223
20231107,092200,11879066190,7220,7300,7300,7210,84708
20231107,092100,11265044090,7290,7300,7330,7280,44841
20231107,092000,10937623670,7310,7290,7320,7290,21335
20231107,091900,10781849730,7300,7270,7300,7270,23274
20231107,091800,10612297950,7270,7300,7330,7270,29718
20231107,091700,10395486570,7300,7260,7300,7260,21307
20231107,091600,10240445720,7260,7320,7320,7260,33065
20231107,091500,9999475660,7320,7280,7320,7250,38754
20231107,091400,9716893710,7260,7320,7340,7240,78474
20231107,091300,9145381040,7320,7260,7340,7220,51823
20231107,091200,8768058090,7260,7180,7290,7160,74433
20231107,091100,8230550510,7180,7400,7410,7110,163129
20231107,091000,7041328200,7400,7400,7410,7380,60973
20231107,090900,6590381470,7380,7380,7380,7380,0
20231107,090800,6590381470,7380,7490,7490,7380,135763
20231107,090700,5582216480,7490,7490,7550,7480,64322
20231107,090600,5099612980,7490,7510,7540,7470,53819
20231107,090500,4695407750,7510,7410,7530,7400,71601
20231107,090400,4161502540,7410,7570,7600,7400,153819
20231107,090300,3008553760,7570,7600,7620,7550,79674
20231107,090200,2404823400,7600,7570,7640,7520,81802
20231107,090100,1786223820,7590,7500,7640,7390,97172
20231107,090000,1059598930,7450,8190,8190,7380,134038