stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,203400,6185065230,7100,7100,7100,7100,11417
20231109,203300,6185065230,7100,7100,7100,7100,0
20231109,203200,6185065230,7100,7100,7100,7100,0
20231109,203100,6185065230,7100,7100,7100,7100,0
20231109,203000,6185065230,7100,7100,7100,7100,0
20231109,202900,6185065230,7100,7100,7100,7100,0
20231109,202800,6185065230,7100,7100,7100,7100,0
20231109,202700,6185065230,7100,7100,7100,7100,0
20231109,202600,6185065230,7100,7100,7100,7100,0
20231109,202500,6185065230,7100,7100,7100,7100,0
20231109,202400,6185065230,7100,7100,7100,7100,0
20231109,202300,6185065230,7100,7100,7100,7100,0
20231109,202200,6185065230,7100,7100,7100,7100,0
20231109,202100,6185065230,7100,7100,7100,7100,0
20231109,202000,6185065230,7100,7100,7100,7100,0
20231109,201900,6185065230,7100,7100,7100,7100,0
20231109,201800,6185065230,7100,7100,7100,7100,0
20231109,201700,6185065230,7100,7100,7100,7100,0
20231109,201600,6185065230,7100,7100,7100,7100,0
20231109,201500,6185065230,7100,7100,7100,7100,0
20231109,201400,6185065230,7100,7100,7100,7100,0
20231109,201300,6185065230,7100,7100,7100,7100,0
20231109,201200,6185065230,7100,7100,7100,7100,0
20231109,201100,6185065230,7100,7100,7100,7100,0
20231109,201000,6185065230,7100,7100,7100,7100,0
20231109,200900,6185065230,7100,7100,7100,7100,0
20231109,200800,6185065230,7100,7100,7100,7100,0
20231109,200700,6185065230,7100,7100,7100,7100,0
20231109,200600,6185065230,7100,7100,7100,7100,0
20231109,200500,6185065230,7100,7100,7100,7100,0
20231109,200400,6185065230,7100,7100,7100,7100,11417
20231109,200300,6185065230,7100,7100,7100,7100,0
20231109,200200,6185065230,7100,7100,7100,7100,0
20231109,200100,6185065230,7100,7100,7100,7100,0
20231109,200000,6185065230,7100,7100,7100,7100,0
20231109,195900,6185065230,7100,7100,7100,7100,0
20231109,195800,6185065230,7100,7100,7100,7100,0
20231109,195700,6185065230,7100,7100,7100,7100,0
20231109,195600,6185065230,7100,7100,7100,7100,0
20231109,195500,6185065230,7100,7100,7100,7100,0
20231109,195400,6185065230,7100,7100,7100,7100,0
20231109,195300,6185065230,7100,7100,7100,7100,0
20231109,195200,6185065230,7100,7100,7100,7100,0
20231109,195100,6185065230,7100,7100,7100,7100,0
20231109,195000,6185065230,7100,7100,7100,7100,0
20231109,194900,6185065230,7100,7100,7100,7100,0
20231109,194800,6185065230,7100,7100,7100,7100,0
20231109,194700,6185065230,7100,7100,7100,7100,0
20231109,194600,6185065230,7100,7100,7100,7100,0
20231109,194500,6185065230,7100,7100,7100,7100,0
20231109,194400,6185065230,7100,7100,7100,7100,0
20231109,194300,6185065230,7100,7100,7100,7100,0
20231109,194200,6185065230,7100,7100,7100,7100,0
20231109,194100,6185065230,7100,7100,7100,7100,0
20231109,194000,6185065230,7100,7100,7100,7100,0
20231109,193900,6185065230,7100,7100,7100,7100,0
20231109,193800,6185065230,7100,7100,7100,7100,0
20231109,193700,6185065230,7100,7100,7100,7100,0
20231109,193600,6185065230,7100,7100,7100,7100,0
20231109,193500,6185065230,7100,7100,7100,7100,0
20231109,193400,6185065230,7100,7100,7100,7100,11417
20231109,193300,6185065230,7100,7100,7100,7100,0
20231109,193200,6185065230,7100,7100,7100,7100,0
20231109,193100,6185065230,7100,7100,7100,7100,0
20231109,193000,6185065230,7100,7100,7100,7100,0
20231109,192900,6185065230,7100,7100,7100,7100,0
20231109,192800,6185065230,7100,7100,7100,7100,0
20231109,192700,6185065230,7100,7100,7100,7100,0
20231109,192600,6185065230,7100,7100,7100,7100,0
20231109,192500,6185065230,7100,7100,7100,7100,0
20231109,192400,6185065230,7100,7100,7100,7100,0
20231109,192300,6185065230,7100,7100,7100,7100,0
20231109,192200,6185065230,7100,7100,7100,7100,0
20231109,192100,6185065230,7100,7100,7100,7100,0
20231109,192000,6185065230,7100,7100,7100,7100,0
20231109,191900,6185065230,7100,7100,7100,7100,0
20231109,191800,6185065230,7100,7100,7100,7100,0
20231109,191700,6185065230,7100,7100,7100,7100,0
20231109,191600,6185065230,7100,7100,7100,7100,0
20231109,191500,6185065230,7100,7100,7100,7100,0
20231109,191400,6185065230,7100,7100,7100,7100,0
20231109,191300,6185065230,7100,7100,7100,7100,0
20231109,191200,6185065230,7100,7100,7100,7100,0
20231109,191100,6185065230,7100,7100,7100,7100,0
20231109,191000,6185065230,7100,7100,7100,7100,0
20231109,190900,6185065230,7100,7100,7100,7100,0
20231109,190800,6185065230,7100,7100,7100,7100,0
20231109,190700,6185065230,7100,7100,7100,7100,0
20231109,190600,6185065230,7100,7100,7100,7100,0
20231109,190500,6185065230,7100,7100,7100,7100,0
20231109,190400,6185065230,7100,7100,7100,7100,11417
20231109,190300,6185065230,7100,7100,7100,7100,0
20231109,190200,6185065230,7100,7100,7100,7100,0
20231109,190100,6185065230,7100,7100,7100,7100,0
20231109,190000,6185065230,7100,7100,7100,7100,0
20231109,185900,6185065230,7100,7100,7100,7100,0
20231109,185800,6185065230,7100,7100,7100,7100,0
20231109,185700,6185065230,7100,7100,7100,7100,0
20231109,185600,6185065230,7100,7100,7100,7100,0
20231109,185500,6185065230,7100,7100,7100,7100,0
20231109,185400,6185065230,7100,7100,7100,7100,0
20231109,185300,6185065230,7100,7100,7100,7100,0
20231109,185200,6185065230,7100,7100,7100,7100,0
20231109,185100,6185065230,7100,7100,7100,7100,0
20231109,185000,6185065230,7100,7100,7100,7100,0
20231109,184900,6185065230,7100,7100,7100,7100,0
20231109,184800,6185065230,7100,7100,7100,7100,0
20231109,184700,6185065230,7100,7100,7100,7100,0
20231109,184600,6185065230,7100,7100,7100,7100,0
20231109,184500,6185065230,7100,7100,7100,7100,0
20231109,184400,6185065230,7100,7100,7100,7100,0
20231109,184300,6185065230,7100,7100,7100,7100,0
20231109,184200,6185065230,7100,7100,7100,7100,0
20231109,184100,6185065230,7100,7100,7100,7100,0
20231109,184000,6185065230,7100,7100,7100,7100,0
20231109,183900,6185065230,7100,7100,7100,7100,0
20231109,183800,6185065230,7100,7100,7100,7100,0
20231109,183700,6185065230,7100,7100,7100,7100,0
20231109,183600,6185065230,7100,7100,7100,7100,0
20231109,183500,6185065230,7100,7100,7100,7100,0
20231109,183400,6185065230,7100,7100,7100,7100,11417
20231109,183300,6185065230,7100,7100,7100,7100,0
20231109,183200,6185065230,7100,7100,7100,7100,0
20231109,183100,6185065230,7100,7100,7100,7100,0
20231109,183000,6185065230,7100,7100,7100,7100,0
20231109,182900,6185065230,7100,7100,7100,7100,0
20231109,182800,6185065230,7100,7100,7100,7100,0
20231109,182700,6185065230,7100,7100,7100,7100,0
20231109,182600,6185065230,7100,7100,7100,7100,0
20231109,182500,6185065230,7100,7100,7100,7100,0
20231109,182400,6185065230,7100,7100,7100,7100,0
20231109,182300,6185065230,7100,7100,7100,7100,0
20231109,182200,6185065230,7100,7100,7100,7100,0
20231109,182100,6185065230,7100,7100,7100,7100,0
20231109,182000,6185065230,7100,7100,7100,7100,0
20231109,181900,6185065230,7100,7100,7100,7100,0
20231109,181800,6185065230,7100,7100,7100,7100,0
20231109,181700,6185065230,7100,7100,7100,7100,0
20231109,181600,6185065230,7100,7100,7100,7100,0
20231109,181500,6185065230,7100,7100,7100,7100,0
20231109,181400,6185065230,7100,7100,7100,7100,0
20231109,181300,6185065230,7100,7100,7100,7100,0
20231109,181200,6185065230,7100,7100,7100,7100,0
20231109,181100,6185065230,7100,7100,7100,7100,0
20231109,181000,6185065230,7100,7100,7100,7100,0
20231109,180900,6185065230,7100,7100,7100,7100,0
20231109,180800,6185065230,7100,7100,7100,7100,0
20231109,180700,6185065230,7100,7100,7100,7100,0
20231109,180600,6185065230,7100,7100,7100,7100,0
20231109,180500,6185065230,7100,7100,7100,7100,0
20231109,180400,6185065230,7100,7100,7100,7100,11417
20231109,180300,6185065230,7100,7100,7100,7100,0
20231109,180200,6185065230,7100,7100,7100,7100,0
20231109,180100,6185065230,7100,7100,7100,7100,0
20231109,180000,6185065230,7100,7100,7100,7100,0
20231109,175900,6185065230,7100,7100,7100,7100,0
20231109,175800,6185065230,7100,7100,7100,7100,0
20231109,175700,6185065230,7100,7100,7100,7100,0
20231109,175600,6185065230,7100,7100,7100,7100,0
20231109,175500,6185065230,7100,7100,7100,7100,0
20231109,175400,6185065230,7100,7100,7100,7100,0
20231109,175300,6185065230,7100,7100,7100,7100,0
20231109,175200,6185065230,7100,7100,7100,7100,0
20231109,175100,6185065230,7100,7100,7100,7100,0
20231109,175000,6185065230,7100,7100,7100,7100,0
20231109,174900,6185065230,7100,7100,7100,7100,0
20231109,174800,6185065230,7100,7100,7100,7100,0
20231109,174700,6185065230,7100,7100,7100,7100,0
20231109,174600,6185065230,7100,7100,7100,7100,0
20231109,174500,6185065230,7100,7100,7100,7100,0
20231109,174400,6185065230,7100,7100,7100,7100,0
20231109,174300,6185065230,7100,7100,7100,7100,0
20231109,174200,6185065230,7100,7100,7100,7100,0
20231109,174100,6185065230,7100,7100,7100,7100,0
20231109,174000,6185065230,7100,7100,7100,7100,0
20231109,173900,6185065230,7100,7100,7100,7100,0
20231109,173800,6185065230,7100,7100,7100,7100,0
20231109,173700,6185065230,7100,7100,7100,7100,0
20231109,173600,6185065230,7100,7100,7100,7100,0
20231109,173500,6185065230,7100,7100,7100,7100,0
20231109,173400,6185065230,7100,7100,7100,7100,11417
20231109,173300,6185065230,7100,7100,7100,7100,0
20231109,173200,6185065230,7100,7100,7100,7100,0
20231109,173100,6185065230,7100,7100,7100,7100,0
20231109,173000,6185065230,7100,7100,7100,7100,0
20231109,172900,6185065230,7100,7100,7100,7100,0
20231109,172800,6185065230,7100,7100,7100,7100,0
20231109,172700,6185065230,7100,7100,7100,7100,0
20231109,172600,6185065230,7100,7100,7100,7100,0
20231109,172500,6185065230,7100,7100,7100,7100,0
20231109,172400,6185065230,7100,7100,7100,7100,0
20231109,172300,6185065230,7100,7100,7100,7100,0
20231109,172200,6185065230,7100,7100,7100,7100,0
20231109,172100,6185065230,7100,7100,7100,7100,0
20231109,172000,6185065230,7100,7100,7100,7100,0
20231109,171900,6185065230,7100,7100,7100,7100,0
20231109,171800,6185065230,7100,7100,7100,7100,0
20231109,171700,6185065230,7100,7100,7100,7100,0
20231109,171600,6185065230,7100,7100,7100,7100,0
20231109,171500,6185065230,7100,7100,7100,7100,0
20231109,171400,6185065230,7100,7100,7100,7100,0
20231109,171300,6185065230,7100,7100,7100,7100,0
20231109,171200,6185065230,7100,7100,7100,7100,0
20231109,171100,6185065230,7100,7100,7100,7100,0
20231109,171000,6185065230,7100,7100,7100,7100,0
20231109,170900,6185065230,7100,7100,7100,7100,0
20231109,170800,6185065230,7100,7100,7100,7100,0
20231109,170700,6185065230,7100,7100,7100,7100,0
20231109,170600,6185065230,7100,7100,7100,7100,0
20231109,170500,6185065230,7100,7100,7100,7100,0
20231109,170400,6185065230,7100,7100,7100,7100,11417
20231109,170300,6185065230,7100,7100,7100,7100,0
20231109,170200,6185065230,7100,7100,7100,7100,0
20231109,170100,6185065230,7100,7100,7100,7100,0
20231109,170000,6185065230,7100,7100,7100,7100,0
20231109,165900,6185065230,7100,7100,7100,7100,0
20231109,165800,6185065230,7100,7100,7100,7100,0
20231109,165700,6185065230,7100,7100,7100,7100,0
20231109,165600,6185065230,7100,7100,7100,7100,0
20231109,165500,6185065230,7100,7100,7100,7100,0
20231109,165400,6185065230,7100,7100,7100,7100,0
20231109,165300,6185065230,7100,7100,7100,7100,0
20231109,165200,6185065230,7100,7100,7100,7100,0
20231109,165100,6185065230,7100,7100,7100,7100,0
20231109,165000,6185065230,7100,7100,7100,7100,0
20231109,164900,6185065230,7100,7100,7100,7100,0
20231109,164800,6185065230,7100,7100,7100,7100,0
20231109,164700,6185065230,7100,7100,7100,7100,0
20231109,164600,6185065230,7100,7100,7100,7100,0
20231109,164500,6185065230,7100,7100,7100,7100,0
20231109,164400,6185065230,7100,7100,7100,7100,0
20231109,164300,6185065230,7100,7100,7100,7100,0
20231109,164200,6185065230,7100,7100,7100,7100,0
20231109,164100,6185065230,7100,7100,7100,7100,0
20231109,164000,6185065230,7100,7100,7100,7100,0
20231109,163900,6185065230,7100,7100,7100,7100,0
20231109,163800,6185065230,7100,7100,7100,7100,0
20231109,163700,6185065230,7100,7100,7100,7100,0
20231109,163600,6185065230,7100,7100,7100,7100,0
20231109,163500,6185065230,7100,7100,7100,7100,0
20231109,163400,6185065230,7100,7100,7100,7100,11417
20231109,163300,6185065230,7100,7100,7100,7100,0
20231109,163200,6185065230,7100,7100,7100,7100,0
20231109,163100,6185065230,7100,7100,7100,7100,0
20231109,163000,6185065230,7100,7100,7100,7100,0
20231109,162900,6185065230,7100,7100,7100,7100,0
20231109,162800,6185065230,7100,7100,7100,7100,0
20231109,162700,6185065230,7100,7100,7100,7100,0
20231109,162600,6185065230,7100,7100,7100,7100,0
20231109,162500,6185065230,7100,7100,7100,7100,0
20231109,162400,6185065230,7100,7100,7100,7100,0
20231109,162300,6185065230,7100,7100,7100,7100,0
20231109,162200,6185065230,7100,7100,7100,7100,0
20231109,162100,6185065230,7100,7100,7100,7100,0
20231109,162000,6185065230,7100,7100,7100,7100,0
20231109,161900,6185065230,7100,7100,7100,7100,0
20231109,161800,6185065230,7100,7100,7100,7100,0
20231109,161700,6185065230,7100,7100,7100,7100,0
20231109,161600,6185065230,7100,7100,7100,7100,0
20231109,161500,6185065230,7100,7100,7100,7100,0
20231109,161400,6185065230,7100,7100,7100,7100,0
20231109,161300,6185065230,7100,7100,7100,7100,0
20231109,161200,6185065230,7100,7100,7100,7100,0
20231109,161100,6185065230,7100,7100,7100,7100,0
20231109,161000,6185065230,7100,7100,7100,7100,0
20231109,160900,6185065230,7100,7100,7100,7100,0
20231109,160800,6185065230,7100,7100,7100,7100,0
20231109,160700,6185065230,7100,7100,7100,7100,0
20231109,160600,6185065230,7100,7100,7100,7100,0
20231109,160500,6185065230,7100,7100,7100,7100,0
20231109,160400,6185065230,7100,7100,7100,7100,11417
20231109,160300,6185065230,7100,7100,7100,7100,0
20231109,160200,6185065230,7100,7100,7100,7100,0
20231109,160100,6185065230,7100,7100,7100,7100,0
20231109,160000,6185065230,7100,7100,7100,7100,0
20231109,155900,6185065230,7100,7100,7100,7100,0
20231109,155800,6185065230,7100,7100,7100,7100,0
20231109,155700,6185065230,7100,7100,7100,7100,0
20231109,155600,6185065230,7100,7100,7100,7100,0
20231109,155500,6185065230,7100,7100,7100,7100,0
20231109,155400,6185065230,7100,7100,7100,7100,0
20231109,155300,6185065230,7100,7100,7100,7100,0
20231109,155200,6185065230,7100,7100,7100,7100,0
20231109,155100,6185065230,7100,7100,7100,7100,0
20231109,155000,6185065230,7100,7100,7100,7100,0
20231109,154900,6185065230,7100,7100,7100,7100,0
20231109,154800,6185065230,7100,7100,7100,7100,0
20231109,154700,6185065230,7100,7100,7100,7100,0
20231109,154600,6185065230,7100,7100,7100,7100,0
20231109,154500,6185065230,7100,7100,7100,7100,0
20231109,154400,6185065230,7100,7100,7100,7100,0
20231109,154300,6185065230,7100,7100,7100,7100,0
20231109,154200,6185065230,7100,7100,7100,7100,0
20231109,154100,6185065230,7100,7100,7100,7100,0
20231109,154000,6185065230,7100,7100,7100,7100,0
20231109,153900,6185065230,7100,7100,7100,7100,0
20231109,153800,6185065230,7100,7100,7100,7100,0
20231109,153700,6185065230,7100,7100,7100,7100,0
20231109,153600,6185065230,7100,7100,7100,7100,0
20231109,153500,6185065230,7100,7100,7100,7100,0
20231109,153400,6185065230,7100,7100,7100,7100,11417
20231109,153300,6185065230,7100,7100,7100,7100,0
20231109,153200,6185065230,7100,7100,7100,7100,0
20231109,153100,6185065230,7100,7100,7100,7100,0
20231109,153000,6185065230,7100,7100,7100,7100,11417
20231109,152900,6104004530,7110,7110,7110,7110,0
20231109,152800,6104004530,7110,7110,7110,7110,0
20231109,152700,6104004530,7110,7110,7110,7110,0
20231109,152600,6104004530,7110,7110,7110,7110,0
20231109,152500,6104004530,7110,7110,7110,7110,0
20231109,152400,6104004530,7110,7110,7110,7110,0
20231109,152300,6104004530,7110,7110,7110,7110,0
20231109,152200,6104004530,7110,7110,7110,7110,0
20231109,152100,6104004530,7110,7110,7110,7110,0
20231109,152000,6104004530,7110,7110,7110,7110,0
20231109,151900,6104004530,7110,7120,7120,7110,3262
20231109,151800,6080811520,7120,7100,7120,7100,2406
20231109,151700,6063710310,7100,7100,7110,7100,3087
20231109,151600,6041792530,7100,7100,7110,7100,457
20231109,151500,6038543370,7100,7100,7110,7100,1836
20231109,151400,6025507730,7110,7110,7110,7100,2771
20231109,151300,6005816830,7100,7110,7110,7100,2061
20231109,151200,5991182440,7120,7120,7120,7100,1392
20231109,151100,5981285540,7110,7110,7110,7100,1222
20231109,151000,5972599240,7110,7110,7110,7100,989
20231109,150900,5965567480,7110,7110,7110,7100,3139
20231109,150800,5943275180,7110,7100,7110,7100,303
20231109,150700,5941123040,7110,7100,7110,7090,1179
20231109,150600,5932747420,7110,7100,7120,7090,5966
20231109,150500,5890390820,7100,7120,7120,7090,5799
20231109,150400,5849207850,7110,7120,7120,7110,1104
20231109,150300,5841351360,7110,7100,7110,7100,1315
20231109,150200,5832001760,7110,7100,7110,7100,1438
20231109,150100,5821791950,7100,7110,7110,7100,503
20231109,150000,5818220620,7110,7100,7110,7090,11653
20231109,145900,5735493630,7100,7100,7110,7100,3662
20231109,145800,5709493400,7100,7110,7110,7100,729
20231109,145700,5704310470,7110,7110,7110,7100,24
20231109,145600,5704139840,7110,7110,7110,7110,136
20231109,145500,5703172880,7100,7110,7110,7100,61
20231109,145400,5702739390,7120,7120,7120,7120,70
20231109,145300,5702240990,7120,7110,7120,7090,12107
20231109,145200,5616263210,7110,7110,7110,7110,768
20231109,145100,5610802730,7120,7130,7130,7110,5153
20231109,145000,5574103350,7120,7130,7130,7120,512
20231109,144900,5570457810,7120,7130,7130,7120,343
20231109,144800,5568014940,7130,7120,7130,7120,242
20231109,144700,5566291830,7130,7120,7130,7110,338
20231109,144600,5563886880,7110,7110,7110,7100,490
20231109,144500,5560403460,7110,7100,7110,7100,2604
20231109,144400,5541897360,7100,7120,7120,7100,6110
20231109,144300,5498480790,7130,7110,7130,7110,941
20231109,144200,5491777870,7110,7110,7110,7110,332
20231109,144100,5489417350,7110,7120,7120,7110,682
20231109,144000,5484566790,7120,7120,7120,7120,1236
20231109,143900,5475766470,7110,7120,7120,7110,945
20231109,143800,5469038150,7120,7110,7120,7100,1317
20231109,143700,5459674450,7100,7100,7110,7100,153
20231109,143600,5458587150,7120,7100,7120,7100,9
20231109,143500,5458523230,7120,7120,7120,7120,4
20231109,143400,5458494750,7100,7110,7110,7100,768
20231109,143300,5453036550,7110,7120,7120,7110,536
20231109,143200,5449225570,7110,7120,7120,7110,1751
20231109,143100,5436775820,7120,7120,7120,7120,223
20231109,143000,5435188060,7110,7120,7120,7110,133
20231109,142900,5434242410,7120,7090,7120,7090,16
20231109,142800,5434128940,7110,7100,7110,7090,192
20231109,142700,5432765170,7110,7100,7110,7100,5943
20231109,142600,5390569850,7110,7110,7110,7110,32
20231109,142500,5390342330,7100,7100,7110,7100,861
20231109,142400,5384228020,7110,7110,7110,7100,692
20231109,142300,5379311770,7110,7110,7110,7110,5
20231109,142200,5379276220,7120,7120,7120,7120,55
20231109,142100,5378884620,7120,7120,7120,7120,330
20231109,142000,5376535020,7130,7110,7130,7100,1629
20231109,141900,5364964950,7120,7130,7130,7120,60
20231109,141800,5364537450,7130,7130,7140,7130,2037
20231109,141700,5350001600,7120,7120,7120,7120,1135
20231109,141600,5341920400,7110,7120,7120,7110,220
20231109,141500,5340356000,7110,7120,7120,7110,678
20231109,141400,5335532640,7130,7130,7130,7120,663
20231109,141300,5330811990,7130,7120,7130,7110,402
20231109,141200,5327952730,7110,7140,7140,7110,3111
20231109,141100,5305807560,7140,7130,7140,7120,528
20231109,141000,5302043440,7120,7140,7140,7120,161
20231109,140900,5300895980,7130,7130,7140,7130,501
20231109,140800,5297320490,7120,7140,7140,7120,373
20231109,140700,5294661390,7140,7090,7140,7090,12657
20231109,140600,5204774610,7090,7080,7090,7070,3008
20231109,140500,5183475570,7060,7080,7080,7060,529
20231109,140400,5179736550,7070,7070,7080,7070,2650
20231109,140300,5160995040,7060,7060,7060,7060,960
20231109,140200,5154217440,7060,7070,7080,7060,4026
20231109,140100,5125760190,7070,7070,7070,7070,2156
20231109,140000,5110517270,7070,7070,7080,7070,1267
20231109,135900,5101559560,7070,7080,7080,7070,6114
20231109,135800,5058333310,7070,7080,7080,7070,1504
20231109,135700,5047687220,7080,7080,7090,7070,4685
20231109,135600,5014517350,7080,7080,7080,7080,254
20231109,135500,5012719030,7080,7080,7090,7080,416
20231109,135400,5009773730,7080,7090,7100,7080,4596
20231109,135300,4977228660,7100,7090,7100,7090,101
20231109,135200,4976512560,7090,7100,7100,7090,11
20231109,135100,4976434560,7080,7110,7110,7080,208
20231109,135000,4974959090,7110,7080,7110,7080,1154
20231109,134900,4966786390,7080,7070,7080,7070,823
20231109,134800,4960961550,7070,7100,7100,7070,581
20231109,134700,4956851610,7080,7090,7090,7080,7885
20231109,134600,4901015060,7090,7090,7090,7080,1431
20231109,134500,4890869400,7090,7090,7090,7080,1043
20231109,134400,4883478770,7080,7100,7100,7080,6613
20231109,134300,4836578050,7100,7110,7110,7100,37
20231109,134200,4836315010,7110,7110,7120,7100,700
20231109,134100,4831342470,7110,7110,7120,7100,10284
20231109,134000,4758316940,7110,7110,7120,7110,982
20231109,133900,4751334900,7110,7120,7120,7110,1031
20231109,133800,4744004380,7120,7120,7120,7110,580
20231109,133700,4739876790,7130,7130,7130,7130,591
20231109,133600,4735662960,7110,7110,7130,7100,5997
20231109,133500,4693008040,7120,7120,7120,7110,478
20231109,133400,4689607210,7120,7120,7120,7110,1886
20231109,133300,4676193570,7110,7130,7130,7110,6723
20231109,133200,4628306210,7130,7130,7140,7130,420
20231109,133100,4625311490,7130,7140,7140,7130,2119
20231109,133000,4610199450,7140,7160,7160,7140,59
20231109,132900,4609778170,7140,7140,7160,7140,302
20231109,132800,4607620750,7140,7130,7140,7130,4297
20231109,132700,4576941720,7130,7140,7140,7130,1361
20231109,132600,4567237770,7140,7150,7160,7140,8768
20231109,132500,4504579660,7160,7160,7160,7160,87
20231109,132400,4503956740,7160,7170,7170,7160,2593
20231109,132300,4485388930,7170,7180,7180,7170,873
20231109,132200,4479127790,7180,7180,7180,7180,91
20231109,132100,4478474410,7190,7190,7190,7170,141
20231109,132000,4477462520,7190,7160,7190,7160,3979
20231109,131900,4448938100,7160,7160,7160,7160,399
20231109,131800,4446081260,7160,7170,7180,7160,180
20231109,131700,4444790580,7180,7180,7180,7180,80
20231109,131600,4444216180,7180,7180,7180,7180,6240
20231109,131500,4399412980,7170,7160,7170,7160,2464
20231109,131400,4381746920,7160,7160,7160,7160,157
20231109,131300,4380622800,7160,7150,7160,7150,1103
20231109,131200,4372733620,7150,7170,7170,7150,140
20231109,131100,4371732300,7170,7170,7170,7170,20
20231109,131000,4371588900,7170,7160,7170,7160,770
20231109,130900,4366072770,7150,7160,7160,7150,848
20231109,130800,4360009470,7160,7160,7160,7160,409
20231109,130700,4357081030,7160,7160,7160,7160,131
20231109,130600,4356143070,7160,7160,7170,7160,524
20231109,130500,4352391180,7160,7160,7160,7150,507
20231109,130400,4348761070,7160,7160,7160,7160,722
20231109,130300,4343591550,7150,7160,7160,7150,6641
20231109,130200,4296100290,7170,7170,7170,7160,618
20231109,130100,4291674230,7160,7160,7160,7160,193
20231109,130000,4290292350,7160,7160,7160,7160,102
20231109,125900,4289562030,7150,7170,7170,7150,454
20231109,125800,4286312620,7160,7170,7170,7160,720
20231109,125700,4281155580,7170,7170,7170,7170,183
20231109,125600,4279843470,7170,7160,7180,7160,234
20231109,125500,4278166430,7160,7180,7180,7160,1278
20231109,125400,4269015550,7160,7170,7170,7160,50
20231109,125300,4268657150,7160,7170,7170,7160,186
20231109,125200,4267324770,7170,7170,7170,7170,92
20231109,125100,4266665130,7170,7170,7180,7170,917
20231109,125000,4260089040,7160,7160,7160,7160,150
20231109,124900,4259015040,7170,7170,7170,7170,377
20231109,124800,4256311950,7170,7170,7170,7170,468
20231109,124700,4252956390,7170,7180,7180,7170,642
20231109,124600,4248350150,7170,7170,7170,7170,1
20231109,124500,4248342980,7180,7170,7180,7170,991
20231109,124400,4241237500,7170,7170,7170,7170,512
20231109,124300,4237566460,7170,7160,7170,7160,2046
20231109,124200,4222906830,7170,7170,7170,7170,210
20231109,124100,4221401130,7160,7160,7170,7160,95
20231109,124000,4220720920,7170,7170,7170,7170,0
20231109,123900,4220720920,7170,7180,7180,7170,1713
20231109,123800,4208438600,7180,7170,7180,7170,777
20231109,123700,4202860460,7170,7170,7170,7170,500
20231109,123600,4199275460,7170,7170,7170,7170,826
20231109,123500,4193353040,7180,7180,7180,7180,238
20231109,123400,4191644200,7180,7180,7180,7180,0
20231109,123300,4191644200,7180,7180,7180,7180,10
20231109,123200,4191572400,7170,7170,7170,7170,608
20231109,123100,4187213040,7170,7170,7170,7170,1000
20231109,123000,4180043040,7160,7170,7170,7160,51
20231109,122900,4179677870,7160,7160,7160,7160,1487
20231109,122800,4169030950,7160,7170,7170,7160,2771
20231109,122700,4149169250,7170,7180,7180,7170,1033
20231109,122600,4141758580,7180,7180,7180,7170,2016
20231109,122500,4127296440,7180,7180,7180,7180,1246
20231109,122400,4118350160,7180,7170,7180,7170,909
20231109,122300,4111824540,7170,7170,7170,7170,119
20231109,122200,4110971310,7170,7170,7170,7170,13
20231109,122100,4110878100,7170,7170,7170,7170,70
20231109,122000,4110376200,7170,7190,7190,7170,1279
20231109,121900,4101183500,7190,7180,7190,7180,992
20231109,121800,4094059940,7180,7180,7180,7180,371
20231109,121700,4091396160,7180,7190,7190,7180,212
20231109,121600,4089873600,7190,7180,7190,7180,259
20231109,121500,4088013960,7170,7170,7170,7170,821
20231109,121400,4082127390,7170,7180,7180,7170,2054
20231109,121300,4067396170,7170,7180,7180,7170,519
20231109,121200,4063674750,7190,7170,7190,7170,957
20231109,121100,4056802130,7170,7160,7180,7160,2098
20231109,121000,4041759730,7170,7160,7170,7160,461
20231109,120900,4038458610,7160,7170,7170,7160,2183
20231109,120800,4022817150,7180,7190,7190,7180,3225
20231109,120700,3999661630,7190,7190,7190,7190,674
20231109,120600,3994815570,7190,7190,7200,7190,1277
20231109,120500,3985631230,7190,7200,7200,7190,669
20231109,120400,3980814580,7200,7200,7200,7200,1336
20231109,120300,3971195380,7200,7200,7210,7200,228
20231109,120200,3969552750,7210,7200,7210,7200,809
20231109,120100,3963719870,7200,7200,7200,7200,842
20231109,120000,3957657470,7200,7200,7200,7190,605
20231109,115900,3953304470,7200,7190,7200,7190,130
20231109,115800,3952368710,7200,7200,7200,7200,699
20231109,115700,3947335910,7200,7190,7200,7190,1121
20231109,115600,3939265830,7190,7200,7200,7190,1129
20231109,115500,3931138010,7200,7200,7200,7190,1042
20231109,115400,3923638910,7200,7200,7200,7190,21
20231109,115300,3923487720,7190,7170,7190,7170,10993
20231109,115200,3844647510,7160,7170,7170,7160,115
20231109,115100,3843823060,7170,7170,7170,7170,10
20231109,115000,3843751360,7170,7170,7170,7170,40
20231109,114900,3843464560,7160,7160,7160,7160,1
20231109,114800,3843457400,7160,7160,7160,7160,1110
20231109,114700,3835509800,7160,7160,7160,7160,2603
20231109,114600,3816872320,7160,7170,7170,7160,254
20231109,114500,3815052450,7170,7160,7170,7160,831
20231109,114400,3809094570,7160,7160,7160,7160,2544
20231109,114300,3790879530,7160,7170,7170,7160,12
20231109,114200,3790793560,7170,7170,7170,7170,20
20231109,114100,3790650160,7170,7170,7170,7170,67
20231109,114000,3790169770,7160,7160,7160,7160,10
20231109,113900,3790098170,7160,7160,7160,7160,2172
20231109,113800,3774546650,7150,7160,7160,7150,231
20231109,113700,3772894540,7160,7160,7170,7160,1542
20231109,113600,3761853810,7170,7160,7170,7160,146
20231109,113500,3760807010,7160,7150,7160,7150,428
20231109,113400,3757745550,7150,7160,7160,7150,233
20231109,113300,3756077350,7160,7160,7160,7160,195
20231109,113200,3754681150,7160,7160,7160,7160,568
20231109,113100,3750614270,7160,7160,7160,7150,2123
20231109,113000,3735424430,7170,7170,7170,7160,1863
20231109,112900,3722080330,7160,7160,7160,7160,112
20231109,112800,3721278410,7160,7160,7160,7160,1
20231109,112700,3721271250,7160,7160,7160,7160,40
20231109,112600,3720984850,7160,7170,7170,7160,1845
20231109,112500,3707767910,7170,7170,7170,7160,221
20231109,112400,3706185340,7170,7160,7170,7160,255
20231109,112300,3704359340,7160,7170,7170,7160,49
20231109,112200,3704008020,7170,7160,7170,7160,1502
20231109,112100,3693240680,7160,7160,7170,7160,2858
20231109,112000,3672760280,7160,7170,7170,7160,4417
20231109,111900,3641096030,7190,7180,7190,7170,1792
20231109,111800,3628219480,7180,7180,7180,7180,871
20231109,111700,3621965700,7180,7180,7180,7180,1784
20231109,111600,3609156580,7180,7170,7180,7170,2623
20231109,111500,3590326620,7170,7170,7170,7170,757
20231109,111400,3584898930,7170,7170,7170,7160,2221
20231109,111300,3568976950,7180,7180,7180,7170,627
20231109,111200,3564476220,7170,7170,7180,7170,176
20231109,111100,3563214290,7170,7170,7170,7160,2361
20231109,111000,3546289520,7170,7180,7180,7170,533
20231109,110900,3542466130,7180,7180,7180,7180,979
20231109,110800,3535436910,7180,7190,7190,7180,656
20231109,110700,3530726800,7190,7180,7190,7180,492
20231109,110600,3527194140,7180,7190,7190,7180,2007
20231109,110500,3512780830,7180,7190,7190,7180,8
20231109,110400,3512723320,7190,7190,7190,7190,11
20231109,110300,3512644230,7180,7180,7180,7180,1363
20231109,110200,3502857890,7180,7170,7180,7160,4841
20231109,110100,3468147050,7160,7170,7170,7160,7660
20231109,110000,3413232550,7180,7200,7200,7180,4171
20231109,105900,3383263830,7210,7190,7210,7190,321
20231109,105800,3380955420,7190,7220,7220,7190,82
20231109,105700,3380365540,7220,7200,7220,7190,1193
20231109,105600,3371766080,7200,7200,7200,7190,1682
20231109,105500,3359661970,7200,7200,7200,7200,213
20231109,105400,3358128370,7190,7190,7200,7190,1397
20231109,105300,3348080540,7190,7210,7210,7190,1632
20231109,105200,3336320740,7210,7220,7220,7210,985
20231109,105100,3329210540,7220,7210,7220,7210,246
20231109,105000,3327436730,7210,7210,7220,7210,350
20231109,104900,3324913220,7210,7220,7220,7210,1966
20231109,104800,3310720360,7220,7210,7220,7210,2916
20231109,104700,3289671400,7210,7200,7210,7190,2148
20231109,104600,3274198610,7200,7200,7200,7200,634
20231109,104500,3269633810,7210,7210,7210,7200,41
20231109,104400,3269338500,7210,7210,7210,7200,2916
20231109,104300,3248340090,7210,7210,7210,7210,278
20231109,104200,3246335710,7210,7210,7210,7210,210
20231109,104100,3244821610,7210,7210,7220,7200,421
20231109,104000,3241786250,7210,7200,7210,7200,2319
20231109,103900,3225066610,7200,7200,7210,7200,267
20231109,103800,3223144200,7200,7180,7200,7180,4208
20231109,103700,3192920980,7180,7170,7180,7170,1368
20231109,103600,3183108680,7180,7190,7190,7180,2633
20231109,103500,3164192530,7200,7210,7220,7200,6482
20231109,103400,3117485800,7220,7210,7220,7200,9037
20231109,103300,3052289910,7210,7220,7220,7200,2534
20231109,103200,3034018450,7210,7230,7230,7210,2989
20231109,103100,3012439120,7220,7230,7230,7220,2287
20231109,103000,2995910430,7220,7220,7230,7220,2028
20231109,102900,2981267010,7230,7220,7230,7210,1801
20231109,102800,2968264790,7220,7210,7220,7200,2508
20231109,102700,2950202210,7210,7200,7220,7200,4598
20231109,102600,2917061080,7210,7210,7210,7200,282
20231109,102500,2915029340,7210,7200,7220,7190,2853
20231109,102400,2894472520,7200,7220,7220,7200,1131
20231109,102300,2886317020,7220,7210,7220,7210,2767
20231109,102200,2866341370,7210,7200,7210,7200,3634
20231109,102100,2840160800,7210,7200,7210,7200,882
20231109,102000,2833805380,7200,7190,7200,7190,1159
20231109,101900,2825462720,7190,7190,7200,7190,1491
20231109,101800,2814732430,7180,7190,7190,7180,343
20231109,101700,2812267630,7180,7180,7180,7170,982
20231109,101600,2805222060,7180,7170,7180,7170,6969
20231109,101500,2755254310,7170,7160,7170,7160,1163
20231109,101400,2746920220,7170,7160,7170,7160,1221
20231109,101300,2738177260,7170,7170,7170,7170,648
20231109,101200,2733531100,7170,7170,7170,7170,171
20231109,101100,2732305030,7170,7160,7170,7160,260
20231109,101000,2730441610,7160,7140,7160,7140,789
20231109,100900,2724795370,7140,7140,7150,7140,12499
20231109,100800,2635444880,7150,7150,7160,7150,4615
20231109,100700,2602445430,7150,7170,7170,7150,6661
20231109,100600,2554732630,7170,7170,7190,7170,2672
20231109,100500,2535563120,7170,7190,7190,7170,3722
20231109,100400,2508838180,7190,7180,7190,7170,3414
20231109,100300,2484334190,7180,7200,7200,7170,4940
20231109,100200,2448861330,7200,7220,7220,7200,11159
20231109,100100,2368382700,7220,7220,7220,7200,7590
20231109,100000,2313670470,7220,7230,7260,7210,33026
20231109,095900,2074671440,7240,7200,7260,7200,42209
20231109,095800,1769345340,7210,7190,7210,7180,7037
20231109,095700,1718698320,7180,7180,7190,7160,6989
20231109,095600,1668505650,7180,7170,7190,7170,1516
20231109,095500,1657619150,7170,7170,7180,7160,2152
20231109,095400,1642183310,7170,7180,7200,7160,10596
20231109,095300,1566231270,7180,7190,7210,7180,4837
20231109,095200,1531444030,7190,7180,7200,7180,3810
20231109,095100,1504065930,7180,7210,7210,7180,6447
20231109,095000,1457675200,7210,7200,7210,7200,969
20231109,094900,1450688890,7200,7190,7220,7190,4923
20231109,094800,1415208140,7190,7160,7200,7160,2870
20231109,094700,1394613880,7180,7180,7180,7160,761
20231109,094600,1389159430,7180,7190,7190,7180,863
20231109,094500,1382961310,7190,7200,7200,7180,1480
20231109,094400,1372319180,7190,7190,7200,7180,417
20231109,094300,1369321000,7170,7160,7170,7160,2081
20231109,094200,1354404230,7160,7160,7160,7150,2723
20231109,094100,1334915120,7160,7150,7170,7150,11807
20231109,094000,1250379510,7150,7160,7170,7150,9890
20231109,093900,1179564280,7170,7150,7170,7150,2087
20231109,093800,1164612210,7150,7140,7150,7130,2627
20231109,093700,1145865870,7150,7150,7150,7130,3105
20231109,093600,1123688990,7150,7150,7150,7150,500
20231109,093500,1120113990,7150,7160,7160,7140,2082
20231109,093400,1105235090,7160,7170,7170,7150,4191
20231109,093300,1075218750,7170,7210,7210,7170,3602
20231109,093200,1049304480,7210,7220,7230,7200,3183
20231109,093100,1026331870,7220,7180,7250,7180,8659
20231109,093000,963834340,7180,7210,7210,7170,8147
20231109,092900,905310630,7210,7220,7240,7190,6259
20231109,092800,860176790,7240,7190,7250,7180,12599
20231109,092700,769252940,7190,7210,7210,7190,4211
20231109,092600,738929040,7210,7160,7210,7160,9549
20231109,092500,670385840,7160,7150,7160,7150,1763
20231109,092400,657772080,7140,7140,7140,7140,2527
20231109,092300,639729300,7140,7130,7150,7130,850
20231109,092200,633660250,7140,7130,7140,7130,676
20231109,092100,628840070,7130,7140,7140,7130,1566
20231109,092000,617667480,7140,7160,7160,7140,1686
20231109,091900,605606360,7150,7170,7170,7150,4255
20231109,091800,575159640,7170,7170,7180,7160,5289
20231109,091700,537208980,7170,7150,7170,7150,3724
20231109,091600,510535200,7150,7110,7150,7110,4869
20231109,091500,475802600,7110,7100,7110,7100,101
20231109,091400,475084600,7110,7120,7120,7110,1087
20231109,091300,467352030,7130,7100,7130,7080,5279
20231109,091200,429858320,7100,7110,7110,7070,9485
20231109,091100,362624560,7110,7110,7110,7090,2420
20231109,091000,345442690,7110,7130,7130,7100,8540
20231109,090900,284712920,7130,7140,7140,7130,3403
20231109,090800,260428160,7150,7150,7150,7140,3133
20231109,090700,238034200,7160,7130,7170,7130,2724
20231109,090600,218526700,7130,7130,7130,7130,714
20231109,090500,213435880,7140,7150,7160,7120,4106
20231109,090400,184135530,7150,7140,7150,7120,4593
20231109,090300,151321710,7140,7150,7150,7120,866
20231109,090200,145140900,7150,7100,7150,7100,3692
20231109,090100,118908310,7100,7150,7150,7080,8961
20231109,090000,55229840,7150,7100,7160,7100,7752