stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,203300,4389236320,6230,6230,6230,6230,15773
20231113,203200,4389236320,6230,6230,6230,6230,0
20231113,203100,4389236320,6230,6230,6230,6230,0
20231113,203000,4389236320,6230,6230,6230,6230,0
20231113,202900,4389236320,6230,6230,6230,6230,0
20231113,202800,4389236320,6230,6230,6230,6230,0
20231113,202700,4389236320,6230,6230,6230,6230,0
20231113,202600,4389236320,6230,6230,6230,6230,0
20231113,202500,4389236320,6230,6230,6230,6230,0
20231113,202400,4389236320,6230,6230,6230,6230,0
20231113,202300,4389236320,6230,6230,6230,6230,0
20231113,202200,4389236320,6230,6230,6230,6230,0
20231113,202100,4389236320,6230,6230,6230,6230,0
20231113,202000,4389236320,6230,6230,6230,6230,0
20231113,201900,4389236320,6230,6230,6230,6230,0
20231113,201800,4389236320,6230,6230,6230,6230,0
20231113,201700,4389236320,6230,6230,6230,6230,0
20231113,201600,4389236320,6230,6230,6230,6230,0
20231113,201500,4389236320,6230,6230,6230,6230,0
20231113,201400,4389236320,6230,6230,6230,6230,0
20231113,201300,4389236320,6230,6230,6230,6230,0
20231113,201200,4389236320,6230,6230,6230,6230,0
20231113,201100,4389236320,6230,6230,6230,6230,0
20231113,201000,4389236320,6230,6230,6230,6230,0
20231113,200900,4389236320,6230,6230,6230,6230,0
20231113,200800,4389236320,6230,6230,6230,6230,0
20231113,200700,4389236320,6230,6230,6230,6230,0
20231113,200600,4389236320,6230,6230,6230,6230,0
20231113,200500,4389236320,6230,6230,6230,6230,0
20231113,200400,4389236320,6230,6230,6230,6230,0
20231113,200300,4389236320,6230,6230,6230,6230,15773
20231113,200200,4389236320,6230,6230,6230,6230,0
20231113,200100,4389236320,6230,6230,6230,6230,0
20231113,200000,4389236320,6230,6230,6230,6230,0
20231113,195900,4389236320,6230,6230,6230,6230,0
20231113,195800,4389236320,6230,6230,6230,6230,0
20231113,195700,4389236320,6230,6230,6230,6230,0
20231113,195600,4389236320,6230,6230,6230,6230,0
20231113,195500,4389236320,6230,6230,6230,6230,0
20231113,195400,4389236320,6230,6230,6230,6230,0
20231113,195300,4389236320,6230,6230,6230,6230,0
20231113,195200,4389236320,6230,6230,6230,6230,0
20231113,195100,4389236320,6230,6230,6230,6230,0
20231113,195000,4389236320,6230,6230,6230,6230,0
20231113,194900,4389236320,6230,6230,6230,6230,0
20231113,194800,4389236320,6230,6230,6230,6230,0
20231113,194700,4389236320,6230,6230,6230,6230,0
20231113,194600,4389236320,6230,6230,6230,6230,0
20231113,194500,4389236320,6230,6230,6230,6230,0
20231113,194400,4389236320,6230,6230,6230,6230,0
20231113,194300,4389236320,6230,6230,6230,6230,0
20231113,194200,4389236320,6230,6230,6230,6230,0
20231113,194100,4389236320,6230,6230,6230,6230,0
20231113,194000,4389236320,6230,6230,6230,6230,0
20231113,193900,4389236320,6230,6230,6230,6230,0
20231113,193800,4389236320,6230,6230,6230,6230,0
20231113,193700,4389236320,6230,6230,6230,6230,0
20231113,193600,4389236320,6230,6230,6230,6230,0
20231113,193500,4389236320,6230,6230,6230,6230,0
20231113,193400,4389236320,6230,6230,6230,6230,0
20231113,193300,4389236320,6230,6230,6230,6230,15773
20231113,193200,4389236320,6230,6230,6230,6230,0
20231113,193100,4389236320,6230,6230,6230,6230,0
20231113,193000,4389236320,6230,6230,6230,6230,0
20231113,192900,4389236320,6230,6230,6230,6230,0
20231113,192800,4389236320,6230,6230,6230,6230,0
20231113,192700,4389236320,6230,6230,6230,6230,0
20231113,192600,4389236320,6230,6230,6230,6230,0
20231113,192500,4389236320,6230,6230,6230,6230,0
20231113,192400,4389236320,6230,6230,6230,6230,0
20231113,192300,4389236320,6230,6230,6230,6230,0
20231113,192200,4389236320,6230,6230,6230,6230,0
20231113,192100,4389236320,6230,6230,6230,6230,0
20231113,192000,4389236320,6230,6230,6230,6230,0
20231113,191900,4389236320,6230,6230,6230,6230,0
20231113,191800,4389236320,6230,6230,6230,6230,0
20231113,191700,4389236320,6230,6230,6230,6230,0
20231113,191600,4389236320,6230,6230,6230,6230,0
20231113,191500,4389236320,6230,6230,6230,6230,0
20231113,191400,4389236320,6230,6230,6230,6230,0
20231113,191300,4389236320,6230,6230,6230,6230,0
20231113,191200,4389236320,6230,6230,6230,6230,0
20231113,191100,4389236320,6230,6230,6230,6230,0
20231113,191000,4389236320,6230,6230,6230,6230,0
20231113,190900,4389236320,6230,6230,6230,6230,0
20231113,190800,4389236320,6230,6230,6230,6230,0
20231113,190700,4389236320,6230,6230,6230,6230,0
20231113,190600,4389236320,6230,6230,6230,6230,0
20231113,190500,4389236320,6230,6230,6230,6230,0
20231113,190400,4389236320,6230,6230,6230,6230,0
20231113,190300,4389236320,6230,6230,6230,6230,15773
20231113,190200,4389236320,6230,6230,6230,6230,0
20231113,190100,4389236320,6230,6230,6230,6230,0
20231113,190000,4389236320,6230,6230,6230,6230,0
20231113,185900,4389236320,6230,6230,6230,6230,0
20231113,185800,4389236320,6230,6230,6230,6230,0
20231113,185700,4389236320,6230,6230,6230,6230,0
20231113,185600,4389236320,6230,6230,6230,6230,0
20231113,185500,4389236320,6230,6230,6230,6230,0
20231113,185400,4389236320,6230,6230,6230,6230,0
20231113,185300,4389236320,6230,6230,6230,6230,0
20231113,185200,4389236320,6230,6230,6230,6230,0
20231113,185100,4389236320,6230,6230,6230,6230,0
20231113,185000,4389236320,6230,6230,6230,6230,0
20231113,184900,4389236320,6230,6230,6230,6230,0
20231113,184800,4389236320,6230,6230,6230,6230,0
20231113,184700,4389236320,6230,6230,6230,6230,0
20231113,184600,4389236320,6230,6230,6230,6230,0
20231113,184500,4389236320,6230,6230,6230,6230,0
20231113,184400,4389236320,6230,6230,6230,6230,0
20231113,184300,4389236320,6230,6230,6230,6230,0
20231113,184200,4389236320,6230,6230,6230,6230,0
20231113,184100,4389236320,6230,6230,6230,6230,0
20231113,184000,4389236320,6230,6230,6230,6230,0
20231113,183900,4389236320,6230,6230,6230,6230,0
20231113,183800,4389236320,6230,6230,6230,6230,0
20231113,183700,4389236320,6230,6230,6230,6230,0
20231113,183600,4389236320,6230,6230,6230,6230,0
20231113,183500,4389236320,6230,6230,6230,6230,0
20231113,183400,4389236320,6230,6230,6230,6230,0
20231113,183300,4389236320,6230,6230,6230,6230,15773
20231113,183200,4389236320,6230,6230,6230,6230,0
20231113,183100,4389236320,6230,6230,6230,6230,0
20231113,183000,4389236320,6230,6230,6230,6230,0
20231113,182900,4389236320,6230,6230,6230,6230,0
20231113,182800,4389236320,6230,6230,6230,6230,0
20231113,182700,4389236320,6230,6230,6230,6230,0
20231113,182600,4389236320,6230,6230,6230,6230,0
20231113,182500,4389236320,6230,6230,6230,6230,0
20231113,182400,4389236320,6230,6230,6230,6230,0
20231113,182300,4389236320,6230,6230,6230,6230,0
20231113,182200,4389236320,6230,6230,6230,6230,0
20231113,182100,4389236320,6230,6230,6230,6230,0
20231113,182000,4389236320,6230,6230,6230,6230,0
20231113,181900,4389236320,6230,6230,6230,6230,0
20231113,181800,4389236320,6230,6230,6230,6230,0
20231113,181700,4389236320,6230,6230,6230,6230,0
20231113,181600,4389236320,6230,6230,6230,6230,0
20231113,181500,4389236320,6230,6230,6230,6230,0
20231113,181400,4389236320,6230,6230,6230,6230,0
20231113,181300,4389236320,6230,6230,6230,6230,0
20231113,181200,4389236320,6230,6230,6230,6230,0
20231113,181100,4389236320,6230,6230,6230,6230,0
20231113,181000,4389236320,6230,6230,6230,6230,0
20231113,180900,4389236320,6230,6230,6230,6230,0
20231113,180800,4389236320,6230,6230,6230,6230,0
20231113,180700,4389236320,6230,6230,6230,6230,0
20231113,180600,4389236320,6230,6230,6230,6230,0
20231113,180500,4389236320,6230,6230,6230,6230,0
20231113,180400,4389236320,6230,6230,6230,6230,0
20231113,180300,4389236320,6230,6230,6230,6230,15773
20231113,180200,4389236320,6230,6230,6230,6230,0
20231113,180100,4389236320,6230,6230,6230,6230,0
20231113,180000,4389236320,6230,6230,6230,6230,0
20231113,175900,4389236320,6230,6230,6230,6230,0
20231113,175800,4389236320,6230,6230,6230,6230,0
20231113,175700,4389236320,6230,6230,6230,6230,0
20231113,175600,4389236320,6230,6230,6230,6230,0
20231113,175500,4389236320,6230,6230,6230,6230,0
20231113,175400,4389236320,6230,6230,6230,6230,0
20231113,175300,4389236320,6230,6230,6230,6230,0
20231113,175200,4389236320,6230,6230,6230,6230,0
20231113,175100,4389236320,6230,6230,6230,6230,0
20231113,175000,4389236320,6230,6230,6230,6230,0
20231113,174900,4389236320,6230,6230,6230,6230,0
20231113,174800,4389236320,6230,6230,6230,6230,0
20231113,174700,4389236320,6230,6230,6230,6230,0
20231113,174600,4389236320,6230,6230,6230,6230,0
20231113,174500,4389236320,6230,6230,6230,6230,0
20231113,174400,4389236320,6230,6230,6230,6230,0
20231113,174300,4389236320,6230,6230,6230,6230,0
20231113,174200,4389236320,6230,6230,6230,6230,0
20231113,174100,4389236320,6230,6230,6230,6230,0
20231113,174000,4389236320,6230,6230,6230,6230,0
20231113,173900,4389236320,6230,6230,6230,6230,0
20231113,173800,4389236320,6230,6230,6230,6230,0
20231113,173700,4389236320,6230,6230,6230,6230,0
20231113,173600,4389236320,6230,6230,6230,6230,0
20231113,173500,4389236320,6230,6230,6230,6230,0
20231113,173400,4389236320,6230,6230,6230,6230,0
20231113,173300,4389236320,6230,6230,6230,6230,15773
20231113,173200,4389236320,6230,6230,6230,6230,0
20231113,173100,4389236320,6230,6230,6230,6230,0
20231113,173000,4389236320,6230,6230,6230,6230,0
20231113,172900,4389236320,6230,6230,6230,6230,0
20231113,172800,4389236320,6230,6230,6230,6230,0
20231113,172700,4389236320,6230,6230,6230,6230,0
20231113,172600,4389236320,6230,6230,6230,6230,0
20231113,172500,4389236320,6230,6230,6230,6230,0
20231113,172400,4389236320,6230,6230,6230,6230,0
20231113,172300,4389236320,6230,6230,6230,6230,0
20231113,172200,4389236320,6230,6230,6230,6230,0
20231113,172100,4389236320,6230,6230,6230,6230,0
20231113,172000,4389236320,6230,6230,6230,6230,0
20231113,171900,4389236320,6230,6230,6230,6230,0
20231113,171800,4389236320,6230,6230,6230,6230,0
20231113,171700,4389236320,6230,6230,6230,6230,0
20231113,171600,4389236320,6230,6230,6230,6230,0
20231113,171500,4389236320,6230,6230,6230,6230,0
20231113,171400,4389236320,6230,6230,6230,6230,0
20231113,171300,4389236320,6230,6230,6230,6230,0
20231113,171200,4389236320,6230,6230,6230,6230,0
20231113,171100,4389236320,6230,6230,6230,6230,0
20231113,171000,4389236320,6230,6230,6230,6230,0
20231113,170900,4389236320,6230,6230,6230,6230,0
20231113,170800,4389236320,6230,6230,6230,6230,0
20231113,170700,4389236320,6230,6230,6230,6230,0
20231113,170600,4389236320,6230,6230,6230,6230,0
20231113,170500,4389236320,6230,6230,6230,6230,0
20231113,170400,4389236320,6230,6230,6230,6230,0
20231113,170300,4389236320,6230,6230,6230,6230,15773
20231113,170200,4389236320,6230,6230,6230,6230,0
20231113,170100,4389236320,6230,6230,6230,6230,0
20231113,170000,4389236320,6230,6230,6230,6230,0
20231113,165900,4389236320,6230,6230,6230,6230,0
20231113,165800,4389236320,6230,6230,6230,6230,0
20231113,165700,4389236320,6230,6230,6230,6230,0
20231113,165600,4389236320,6230,6230,6230,6230,0
20231113,165500,4389236320,6230,6230,6230,6230,0
20231113,165400,4389236320,6230,6230,6230,6230,0
20231113,165300,4389236320,6230,6230,6230,6230,0
20231113,165200,4389236320,6230,6230,6230,6230,0
20231113,165100,4389236320,6230,6230,6230,6230,0
20231113,165000,4389236320,6230,6230,6230,6230,0
20231113,164900,4389236320,6230,6230,6230,6230,0
20231113,164800,4389236320,6230,6230,6230,6230,0
20231113,164700,4389236320,6230,6230,6230,6230,0
20231113,164600,4389236320,6230,6230,6230,6230,0
20231113,164500,4389236320,6230,6230,6230,6230,0
20231113,164400,4389236320,6230,6230,6230,6230,0
20231113,164300,4389236320,6230,6230,6230,6230,0
20231113,164200,4389236320,6230,6230,6230,6230,0
20231113,164100,4389236320,6230,6230,6230,6230,0
20231113,164000,4389236320,6230,6230,6230,6230,0
20231113,163900,4389236320,6230,6230,6230,6230,0
20231113,163800,4389236320,6230,6230,6230,6230,0
20231113,163700,4389236320,6230,6230,6230,6230,0
20231113,163600,4389236320,6230,6230,6230,6230,0
20231113,163500,4389236320,6230,6230,6230,6230,0
20231113,163400,4389236320,6230,6230,6230,6230,0
20231113,163300,4389236320,6230,6230,6230,6230,15773
20231113,163200,4389236320,6230,6230,6230,6230,0
20231113,163100,4389236320,6230,6230,6230,6230,0
20231113,163000,4389236320,6230,6230,6230,6230,0
20231113,162900,4389236320,6230,6230,6230,6230,0
20231113,162800,4389236320,6230,6230,6230,6230,0
20231113,162700,4389236320,6230,6230,6230,6230,0
20231113,162600,4389236320,6230,6230,6230,6230,0
20231113,162500,4389236320,6230,6230,6230,6230,0
20231113,162400,4389236320,6230,6230,6230,6230,0
20231113,162300,4389236320,6230,6230,6230,6230,0
20231113,162200,4389236320,6230,6230,6230,6230,0
20231113,162100,4389236320,6230,6230,6230,6230,0
20231113,162000,4389236320,6230,6230,6230,6230,0
20231113,161900,4389236320,6230,6230,6230,6230,0
20231113,161800,4389236320,6230,6230,6230,6230,0
20231113,161700,4389236320,6230,6230,6230,6230,0
20231113,161600,4389236320,6230,6230,6230,6230,0
20231113,161500,4389236320,6230,6230,6230,6230,0
20231113,161400,4389236320,6230,6230,6230,6230,0
20231113,161300,4389236320,6230,6230,6230,6230,0
20231113,161200,4389236320,6230,6230,6230,6230,0
20231113,161100,4389236320,6230,6230,6230,6230,0
20231113,161000,4389236320,6230,6230,6230,6230,0
20231113,160900,4389236320,6230,6230,6230,6230,0
20231113,160800,4389236320,6230,6230,6230,6230,0
20231113,160700,4389236320,6230,6230,6230,6230,0
20231113,160600,4389236320,6230,6230,6230,6230,0
20231113,160500,4389236320,6230,6230,6230,6230,0
20231113,160400,4389236320,6230,6230,6230,6230,0
20231113,160300,4389236320,6230,6230,6230,6230,15773
20231113,160200,4389236320,6230,6230,6230,6230,0
20231113,160100,4389236320,6230,6230,6230,6230,0
20231113,160000,4389236320,6230,6230,6230,6230,0
20231113,155900,4389236320,6230,6230,6230,6230,0
20231113,155800,4389236320,6230,6230,6230,6230,0
20231113,155700,4389236320,6230,6230,6230,6230,0
20231113,155600,4389236320,6230,6230,6230,6230,0
20231113,155500,4389236320,6230,6230,6230,6230,0
20231113,155400,4389236320,6230,6230,6230,6230,0
20231113,155300,4389236320,6230,6230,6230,6230,0
20231113,155200,4389236320,6230,6230,6230,6230,0
20231113,155100,4389236320,6230,6230,6230,6230,0
20231113,155000,4389236320,6230,6230,6230,6230,0
20231113,154900,4389236320,6230,6230,6230,6230,0
20231113,154800,4389236320,6230,6230,6230,6230,0
20231113,154700,4389236320,6230,6230,6230,6230,0
20231113,154600,4389236320,6230,6230,6230,6230,0
20231113,154500,4389236320,6230,6230,6230,6230,0
20231113,154400,4389236320,6230,6230,6230,6230,0
20231113,154300,4389236320,6230,6230,6230,6230,0
20231113,154200,4389236320,6230,6230,6230,6230,0
20231113,154100,4389236320,6230,6230,6230,6230,0
20231113,154000,4389236320,6230,6230,6230,6230,0
20231113,153900,4389236320,6230,6230,6230,6230,0
20231113,153800,4389236320,6230,6230,6230,6230,0
20231113,153700,4389236320,6230,6230,6230,6230,0
20231113,153600,4389236320,6230,6230,6230,6230,0
20231113,153500,4389236320,6230,6230,6230,6230,0
20231113,153400,4389236320,6230,6230,6230,6230,0
20231113,153300,4389236320,6230,6230,6230,6230,15773
20231113,153200,4389236320,6230,6230,6230,6230,0
20231113,153100,4389236320,6230,6230,6230,6230,0
20231113,153000,4389236320,6230,6230,6230,6230,15773
20231113,152900,4290970530,6210,6210,6210,6210,0
20231113,152800,4290970530,6210,6210,6210,6210,0
20231113,152700,4290970530,6210,6210,6210,6210,0
20231113,152600,4290970530,6210,6210,6210,6210,0
20231113,152500,4290970530,6210,6210,6210,6210,0
20231113,152400,4290970530,6210,6210,6210,6210,0
20231113,152300,4290970530,6210,6210,6210,6210,0
20231113,152200,4290970530,6210,6210,6210,6210,0
20231113,152100,4290970530,6210,6210,6210,6210,0
20231113,152000,4290970530,6210,6210,6210,6210,0
20231113,151900,4290970530,6210,6220,6230,6210,1242
20231113,151800,4283250520,6210,6220,6230,6210,2121
20231113,151700,4270058320,6220,6220,6220,6210,5193
20231113,151600,4237758680,6230,6230,6240,6220,2792
20231113,151500,4220361370,6230,6200,6250,6200,8646
20231113,151400,4166459760,6200,6190,6210,6190,1973
20231113,151300,4154213160,6190,6190,6200,6190,2290
20231113,151200,4140019040,6190,6180,6200,6180,1702
20231113,151100,4129494380,6180,6180,6180,6170,2885
20231113,151000,4111690420,6180,6170,6200,6170,516
20231113,150900,4108504330,6170,6200,6200,6170,896
20231113,150800,4102969520,6200,6190,6200,6180,1579
20231113,150700,4093197100,6180,6180,6180,6170,1387
20231113,150600,4084632170,6180,6180,6180,6170,1553
20231113,150500,4075044480,6180,6180,6190,6180,454
20231113,150400,4072238730,6180,6190,6190,6180,2838
20231113,150300,4054683960,6190,6180,6190,6180,545
20231113,150200,4051310610,6180,6180,6190,6180,1022
20231113,150100,4044994640,6170,6180,6180,6170,7134
20231113,150000,4000937210,6180,6180,6190,6180,1610
20231113,145900,3990987060,6180,6190,6190,6180,2702
20231113,145800,3974284780,6180,6190,6190,6180,2144
20231113,145700,3961017420,6180,6180,6190,6180,2409
20231113,145600,3946129270,6180,6180,6190,6180,795
20231113,145500,3941216070,6180,6190,6190,6180,1399
20231113,145400,3932569470,6180,6190,6200,6180,2661
20231113,145300,3916112090,6190,6180,6190,6180,4966
20231113,145200,3885400430,6190,6190,6190,6180,691
20231113,145100,3881125340,6190,6190,6200,6190,4630
20231113,145000,3852465630,6190,6200,6200,6190,45
20231113,144900,3852186830,6200,6190,6200,6190,594
20231113,144800,3848507570,6190,6190,6190,6190,21
20231113,144700,3848377580,6200,6210,6210,6200,1699
20231113,144600,3837843730,6200,6200,6200,6200,158
20231113,144500,3836864130,6200,6200,6200,6200,229
20231113,144400,3835444330,6200,6210,6210,6200,45
20231113,144300,3835165030,6200,6190,6200,6190,718
20231113,144200,3830713480,6200,6200,6200,6190,626
20231113,144100,3826836110,6200,6190,6200,6190,1014
20231113,144000,3820549360,6190,6190,6190,6190,1939
20231113,143900,3808546950,6190,6200,6200,6190,176
20231113,143800,3807456340,6200,6190,6210,6190,2618
20231113,143700,3791230700,6190,6190,6200,6190,952
20231113,143600,3785337460,6190,6190,6200,6190,176
20231113,143500,3784246470,6200,6200,6210,6200,777
20231113,143400,3779428970,6200,6210,6210,6200,2078
20231113,143300,3766545040,6200,6200,6210,6200,84
20231113,143200,3766024080,6200,6210,6220,6200,1879
20231113,143100,3754353340,6210,6220,6230,6210,1944
20231113,143000,3742260180,6230,6220,6230,6220,110
20231113,142900,3741575950,6220,6220,6220,6220,15
20231113,142800,3741482650,6220,6220,6230,6220,420
20231113,142700,3738870170,6230,6230,6230,6230,405
20231113,142600,3736347020,6230,6220,6230,6220,651
20231113,142500,3732296740,6220,6230,6230,6220,312
20231113,142400,3730353980,6210,6210,6220,6210,1310
20231113,142300,3722214600,6210,6220,6220,6210,234
20231113,142200,3720759680,6220,6220,6220,6220,420
20231113,142100,3718147280,6220,6220,6220,6220,0
20231113,142000,3718147280,6220,6220,6220,6220,293
20231113,141900,3716324820,6220,6220,6220,6220,337
20231113,141800,3714228680,6220,6210,6220,6210,1670
20231113,141700,3703853090,6210,6210,6210,6210,585
20231113,141600,3700220240,6220,6210,6220,6200,1665
20231113,141500,3689883290,6190,6190,6190,6190,5
20231113,141400,3689852340,6190,6190,6210,6190,757
20231113,141300,3685166010,6190,6200,6200,6190,1019
20231113,141200,3678856910,6200,6200,6200,6200,1
20231113,141100,3678850710,6190,6180,6190,6180,510
20231113,141000,3675693860,6180,6190,6190,6180,810
20231113,140900,3670685210,6200,6200,6200,6190,1810
20231113,140800,3659463240,6200,6210,6210,6200,162
20231113,140700,3658458320,6200,6210,6210,6200,40
20231113,140600,3658210170,6200,6190,6200,6180,4475
20231113,140500,3630503360,6190,6190,6190,6190,440
20231113,140400,3627779760,6190,6190,6190,6190,106
20231113,140300,3627123620,6190,6190,6190,6190,113
20231113,140200,3626424150,6190,6190,6190,6180,1728
20231113,140100,3615727880,6190,6190,6190,6190,227
20231113,140000,3614322750,6190,6190,6200,6190,326
20231113,135900,3612304800,6200,6200,6200,6190,272
20231113,135800,3610621050,6190,6190,6190,6190,164
20231113,135700,3609605890,6190,6190,6190,6190,1401
20231113,135600,3600933700,6190,6200,6200,6190,160
20231113,135500,3599942740,6200,6190,6200,6190,1669
20231113,135400,3589601820,6190,6190,6190,6190,1300
20231113,135300,3581554820,6190,6210,6210,6190,5186
20231113,135200,3549391550,6220,6220,6220,6220,214
20231113,135100,3548060470,6220,6220,6220,6220,119
20231113,135000,3547320290,6220,6220,6220,6220,0
20231113,134900,3547320290,6220,6210,6220,6210,394
20231113,134800,3544871550,6220,6220,6220,6220,395
20231113,134700,3542414650,6220,6220,6220,6210,169
20231113,134600,3541364080,6210,6210,6210,6210,404
20231113,134500,3538855240,6220,6230,6240,6220,1240
20231113,134400,3531134050,6230,6230,6230,6230,331
20231113,134300,3529071920,6220,6220,6220,6220,1180
20231113,134200,3521732320,6210,6210,6220,6210,424
20231113,134100,3519098780,6220,6220,6220,6210,691
20231113,134000,3514800960,6220,6210,6230,6210,385
20231113,133900,3512406390,6210,6220,6220,6210,736
20231113,133800,3507835750,6220,6210,6220,6210,155
20231113,133700,3506873170,6210,6210,6210,6210,814
20231113,133600,3501818230,6200,6200,6200,6200,0
20231113,133500,3501818230,6200,6210,6210,6200,393
20231113,133400,3499378400,6210,6210,6210,6210,628
20231113,133300,3495478520,6210,6200,6210,6200,1011
20231113,133200,3489201360,6200,6200,6200,6200,1110
20231113,133100,3482319360,6210,6200,6210,6200,44
20231113,133000,3482046510,6200,6210,6210,6200,1891
20231113,132900,3470307450,6210,6210,6210,6210,430
20231113,132800,3467637150,6210,6210,6210,6200,2149
20231113,132700,3454306410,6210,6220,6220,6210,21
20231113,132600,3454175990,6210,6220,6220,6210,1413
20231113,132500,3445397570,6230,6210,6230,6210,505
20231113,132400,3442251520,6210,6210,6230,6210,16
20231113,132300,3442152140,6210,6240,6240,6210,149
20231113,132200,3441225770,6240,6210,6240,6210,105
20231113,132100,3440570600,6240,6220,6240,6210,360
20231113,132000,3438333590,6210,6240,6240,6210,381
20231113,131900,3435956390,6210,6230,6240,6210,753
20231113,131800,3431266980,6240,6230,6240,6230,755
20231113,131700,3426563320,6220,6210,6220,6210,495
20231113,131600,3423488180,6210,6220,6220,6210,200
20231113,131500,3422246170,6210,6200,6210,6200,264
20231113,131400,3420608130,6190,6190,6210,6190,521
20231113,131300,3417382470,6190,6200,6200,6190,332
20231113,131200,3415324380,6200,6200,6210,6200,837
20231113,131100,3410134970,6210,6200,6210,6200,1966
20231113,131000,3397945750,6190,6200,6200,6190,164
20231113,130900,3396930380,6190,6190,6190,6190,294
20231113,130800,3395110520,6190,6190,6190,6190,261
20231113,130700,3393494930,6190,6190,6190,6190,58
20231113,130600,3393135910,6200,6200,6200,6190,1066
20231113,130500,3386537350,6190,6200,6210,6190,3501
20231113,130400,3364831050,6200,6190,6200,6190,1182
20231113,130300,3357512750,6190,6190,6190,6190,1220
20231113,130200,3349960950,6190,6190,6200,6190,2114
20231113,130100,3336874850,6190,6190,6190,6190,310
20231113,130000,3334955950,6200,6200,6200,6190,1880
20231113,125900,3323300930,6200,6200,6200,6200,302
20231113,125800,3321428530,6200,6230,6230,6200,5881
20231113,125700,3284936380,6230,6230,6230,6230,3
20231113,125600,3284917690,6230,6230,6230,6230,1
20231113,125500,3284911460,6220,6230,6230,6220,92
20231113,125400,3284338610,6220,6230,6230,6220,43
20231113,125300,3284070940,6230,6230,6230,6230,474
20231113,125200,3281117920,6230,6240,6240,6220,1291
20231113,125100,3273072760,6240,6240,6240,6240,11
20231113,125000,3273004120,6240,6240,6240,6240,334
20231113,124900,3270919960,6240,6220,6240,6220,230
20231113,124800,3269485260,6240,6220,6240,6210,4399
20231113,124700,3242066800,6210,6220,6220,6210,126
20231113,124600,3241284130,6210,6210,6220,6210,2513
20231113,124500,3225667320,6210,6230,6230,6210,1218
20231113,124400,3218094180,6230,6210,6230,6210,700
20231113,124300,3213746680,6210,6210,6210,6200,627
20231113,124200,3209853510,6210,6210,6210,6210,6
20231113,124100,3209816250,6210,6210,6210,6210,412
20231113,124000,3207257730,6200,6210,6210,6200,529
20231113,123900,3203974640,6220,6220,6230,6200,3412
20231113,123800,3182771210,6230,6230,6240,6220,1256
20231113,123700,3174946030,6230,6230,6230,6220,2114
20231113,123600,3161778900,6230,6230,6230,6230,2331
20231113,123500,3147256770,6230,6240,6240,6230,864
20231113,123400,3141873700,6240,6230,6240,6230,1519
20231113,123300,3132401520,6230,6230,6240,6230,2014
20231113,123200,3119854280,6230,6220,6230,6220,360
20231113,123100,3117611530,6240,6210,6240,6210,103
20231113,123000,3116971350,6210,6240,6240,6210,706
20231113,122900,3112578700,6230,6230,6230,6230,0
20231113,122800,3112578700,6230,6240,6240,6230,469
20231113,122700,3109654140,6240,6240,6240,6240,857
20231113,122600,3104306460,6240,6230,6240,6230,4227
20231113,122500,3077968880,6220,6220,6220,6220,1027
20231113,122400,3071580940,6210,6210,6210,6210,125
20231113,122300,3070804690,6210,6220,6220,6210,365
20231113,122200,3068536090,6220,6220,6220,6220,53
20231113,122100,3068206430,6220,6210,6220,6210,339
20231113,122000,3066101220,6210,6220,6220,6200,801
20231113,121900,3061133750,6220,6220,6220,6220,101
20231113,121800,3060505530,6220,6210,6220,6210,658
20231113,121700,3056413980,6220,6190,6230,6190,4322
20231113,121600,3029612570,6200,6210,6210,6200,89
20231113,121500,3029060010,6210,6210,6230,6200,304
20231113,121400,3027170460,6200,6190,6200,6190,555
20231113,121300,3023733300,6190,6200,6200,6190,4457
20231113,121200,2996143970,6190,6200,6200,6190,1585
20231113,121100,2986318570,6200,6180,6200,6160,10620
20231113,121000,2920640320,6180,6180,6190,6170,3724
20231113,120900,2897630450,6180,6180,6190,6180,2527
20231113,120800,2882005770,6190,6200,6200,6180,11981
20231113,120700,2807742110,6210,6210,6210,6200,1104
20231113,120600,2800897220,6210,6210,6210,6200,717
20231113,120500,2796449720,6210,6210,6210,6210,432
20231113,120400,2793767000,6210,6220,6220,6210,809
20231113,120300,2788742610,6220,6210,6220,6210,601
20231113,120200,2785010390,6220,6210,6220,6210,216
20231113,120100,2783667020,6210,6210,6210,6200,3820
20231113,120000,2759945480,6210,6210,6210,6210,5005
20231113,115900,2728864430,6210,6220,6220,6210,235
20231113,115800,2727402930,6220,6220,6220,6220,1757
20231113,115700,2716474390,6220,6220,6220,6220,1497
20231113,115600,2707163050,6220,6220,6220,6220,173
20231113,115500,2706086990,6220,6220,6220,6210,3282
20231113,115400,2685675420,6220,6230,6230,6220,1653
20231113,115300,2675391340,6240,6240,6240,6240,220
20231113,115200,2674018540,6240,6240,6240,6230,42
20231113,115100,2673756690,6240,6240,6240,6240,87
20231113,115000,2673213810,6240,6240,6240,6240,41
20231113,114900,2672957970,6230,6230,6240,6230,976
20231113,114800,2666877390,6240,6230,6240,6230,11
20231113,114700,2666808830,6230,6250,6250,6230,1839
20231113,114600,2655329490,6240,6220,6240,6220,2020
20231113,114500,2642742330,6220,6240,6240,6220,3860
20231113,114400,2618665830,6240,6240,6240,6240,163
20231113,114300,2617648710,6250,6250,6250,6250,50
20231113,114200,2617336210,6250,6240,6250,6220,101
20231113,114100,2616707900,6250,6240,6250,6240,579
20231113,114000,2613094930,6240,6240,6250,6230,474
20231113,113900,2610139060,6250,6270,6270,6250,37
20231113,113800,2609907690,6260,6250,6260,6240,950
20231113,113700,2603972940,6250,6240,6250,6240,613
20231113,113600,2600147800,6240,6220,6240,6220,732
20231113,113500,2595588700,6200,6240,6240,6200,2500
20231113,113400,2580066570,6270,6230,6270,6230,1917
20231113,113300,2568097210,6230,6210,6230,6210,983
20231113,113200,2561992580,6230,6220,6240,6200,3120
20231113,113100,2542610400,6200,6220,6250,6200,24427
20231113,113000,2390774820,6220,6240,6240,6220,604
20231113,112900,2387016890,6250,6230,6250,6220,2044
20231113,112800,2374290230,6230,6230,6230,6220,8524
20231113,112700,2321186640,6240,6250,6250,6240,1650
20231113,112600,2310890230,6240,6250,6260,6240,5263
20231113,112500,2277996070,6260,6260,6260,6260,308
20231113,112400,2276067990,6250,6250,6250,6240,1518
20231113,112300,2266588570,6240,6240,6250,6240,1091
20231113,112200,2259775180,6240,6250,6250,6240,1623
20231113,112100,2249633430,6240,6240,6240,6240,3
20231113,112000,2249614710,6240,6280,6280,6240,20697
20231113,111900,2120281720,6280,6280,6280,6280,1167
20231113,111800,2112952960,6280,6260,6280,6260,581
20231113,111700,2109307180,6290,6280,6290,6260,451
20231113,111600,2106477440,6290,6280,6290,6270,1600
20231113,111500,2096429460,6280,6280,6280,6270,7
20231113,111400,2096385510,6260,6260,6260,6260,210
20231113,111300,2095070910,6280,6260,6280,6250,801
20231113,111200,2090059970,6260,6270,6270,6260,1445
20231113,111100,2081012270,6260,6260,6260,6260,2796
20231113,111000,2063509310,6260,6260,6260,6260,341
20231113,110900,2061374650,6250,6270,6280,6240,16149
20231113,110800,1960326000,6270,6280,6280,6270,5349
20231113,110700,1926779770,6280,6290,6290,6280,3034
20231113,110600,1907719160,6290,6300,6300,6290,2840
20231113,110500,1889833950,6310,6320,6320,6310,3869
20231113,110400,1865398130,6320,6350,6350,6320,4588
20231113,110300,1836322550,6350,6350,6350,6350,0
20231113,110200,1836322550,6350,6350,6350,6350,108
20231113,110100,1835636750,6350,6350,6350,6350,0
20231113,110000,1835636750,6350,6350,6350,6350,144
20231113,105900,1834722350,6350,6360,6360,6350,543
20231113,105800,1831269040,6360,6360,6360,6360,10
20231113,105700,1831205440,6360,6350,6360,6350,315
20231113,105600,1829205160,6350,6340,6350,6340,616
20231113,105500,1825298670,6350,6350,6350,6350,569
20231113,105400,1821685520,6350,6340,6350,6340,938
20231113,105300,1815735200,6330,6330,6330,6330,424
20231113,105200,1813051280,6320,6330,6330,6320,445
20231113,105100,1810238860,6320,6330,6330,6320,1111
20231113,105000,1803211830,6340,6330,6340,6330,511
20231113,104900,1799977190,6330,6330,6330,6330,1
20231113,104800,1799970860,6330,6320,6330,6320,644
20231113,104700,1795897290,6320,6330,6330,6320,50
20231113,104600,1795580870,6330,6330,6330,6330,195
20231113,104500,1794346520,6340,6330,6340,6330,72
20231113,104400,1793890540,6330,6340,6340,6330,2224
20231113,104300,1779800430,6340,6350,6350,6340,556
20231113,104200,1776269920,6350,6350,6350,6340,127
20231113,104100,1775464560,6340,6340,6340,6340,133
20231113,104000,1774621340,6340,6340,6350,6340,42
20231113,103900,1774354740,6340,6360,6360,6340,1254
20231113,103800,1766392760,6360,6370,6380,6360,3001
20231113,103700,1747292370,6370,6360,6370,6360,909
20231113,103600,1741503040,6360,6340,6360,6340,2922
20231113,103500,1722962210,6340,6330,6340,6320,101
20231113,103400,1722323460,6340,6320,6340,6310,540
20231113,103300,1718908300,6320,6300,6330,6300,941
20231113,103200,1712962460,6300,6300,6310,6300,756
20231113,103100,1708199640,6300,6300,6320,6280,2735
20231113,103000,1690977540,6290,6290,6290,6280,2491
20231113,102900,1675324940,6280,6290,6290,6280,914
20231113,102800,1669576140,6290,6300,6300,6290,57
20231113,102700,1669217080,6300,6300,6300,6290,236
20231113,102600,1667732240,6290,6300,6310,6280,2684
20231113,102500,1650843470,6300,6300,6300,6300,3766
20231113,102400,1627117670,6310,6310,6310,6310,86
20231113,102300,1626575010,6310,6320,6320,6310,1238
20231113,102200,1618763010,6320,6320,6320,6320,474
20231113,102100,1615767330,6320,6320,6320,6320,45
20231113,102000,1615482930,6310,6320,6320,6310,1508
20231113,101900,1605957780,6320,6320,6330,6320,558
20231113,101800,1602431180,6320,6320,6320,6320,181
20231113,101700,1601287260,6320,6320,6350,6310,624
20231113,101600,1597343340,6350,6320,6350,6310,1576
20231113,101500,1587367080,6320,6300,6320,6300,233
20231113,101400,1585896420,6310,6300,6310,6290,2310
20231113,101300,1571336430,6300,6290,6300,6290,936
20231113,101200,1565447760,6290,6310,6310,6290,3986
20231113,101100,1540339340,6300,6330,6330,6300,3797
20231113,101000,1516408510,6330,6320,6330,6300,6028
20231113,100900,1478354640,6320,6320,6320,6310,3093
20231113,100800,1458831560,6320,6330,6330,6320,2878
20231113,100700,1440638510,6330,6320,6330,6320,2810
20231113,100600,1422875800,6320,6350,6350,6320,3617
20231113,100500,1399961460,6350,6340,6350,6340,153
20231113,100400,1398991430,6340,6350,6350,6340,1584
20231113,100300,1388939020,6350,6360,6360,6340,2805
20231113,100200,1371125950,6360,6360,6370,6360,2062
20231113,100100,1358009250,6360,6380,6380,6360,2143
20231113,100000,1344346950,6380,6380,6390,6380,667
20231113,095900,1340091480,6380,6390,6390,6380,15
20231113,095800,1339995650,6390,6380,6400,6380,1036
20231113,095700,1333375470,6380,6400,6400,6380,2364
20231113,095600,1318257030,6400,6390,6410,6390,450
20231113,095500,1315381390,6390,6400,6400,6390,1132
20231113,095400,1308139360,6400,6400,6400,6390,310
20231113,095300,1306157260,6400,6390,6400,6380,1041
20231113,095200,1299503820,6390,6390,6390,6390,57
20231113,095100,1299139590,6390,6380,6390,6370,1298
20231113,095000,1290866870,6380,6400,6400,6380,3214
20231113,094900,1270317920,6410,6410,6410,6410,8
20231113,094800,1270266640,6400,6430,6430,6400,1343
20231113,094700,1261655690,6420,6400,6430,6400,4887
20231113,094600,1230276560,6420,6400,6420,6390,4029
20231113,094500,1204465000,6400,6390,6400,6370,2503
20231113,094400,1188470310,6380,6360,6390,6350,2360
20231113,094300,1173441070,6370,6370,6370,6350,2042
20231113,094200,1160462670,6360,6350,6370,6350,836
20231113,094100,1155149930,6370,6350,6370,6350,504
20231113,094000,1151949430,6370,6350,6370,6350,2392
20231113,093900,1136758660,6350,6350,6380,6350,1124
20231113,093800,1129607340,6360,6330,6360,6330,1692
20231113,093700,1118863040,6350,6310,6350,6310,3681
20231113,093600,1095614250,6320,6310,6320,6310,1232
20231113,093500,1087838420,6320,6340,6340,6310,3901
20231113,093400,1063173940,6330,6330,6350,6320,2051
20231113,093300,1050191990,6340,6340,6340,6310,9848
20231113,093200,987940130,6330,6350,6360,6330,11907
20231113,093100,912379510,6360,6370,6380,6350,3884
20231113,093000,887685510,6370,6380,6390,6370,4579
20231113,092900,858499430,6390,6400,6400,6390,444
20231113,092800,855659220,6400,6380,6400,6380,2362
20231113,092700,840589550,6380,6400,6400,6380,1868
20231113,092600,828666460,6410,6390,6410,6370,3040
20231113,092500,809271950,6390,6400,6400,6380,3172
20231113,092400,789018730,6400,6400,6410,6400,2581
20231113,092300,772500320,6400,6410,6420,6400,1340
20231113,092200,763906950,6410,6410,6410,6400,1260
20231113,092100,755832480,6420,6400,6420,6400,2017
20231113,092000,742904650,6400,6410,6410,6400,5903
20231113,091900,705104530,6410,6390,6410,6390,3657
20231113,091800,681733980,6390,6420,6420,6390,4453
20231113,091700,653188300,6420,6420,6420,6410,208
20231113,091600,651854250,6390,6390,6420,6390,3593
20231113,091500,628894080,6390,6410,6420,6380,11112
20231113,091400,557827770,6410,6410,6420,6410,884
20231113,091300,552160880,6410,6420,6420,6410,2152
20231113,091200,538357830,6420,6440,6440,6410,1231
20231113,091100,530447870,6440,6440,6440,6400,3889
20231113,091000,505489090,6430,6440,6450,6430,1467
20231113,090900,496040930,6440,6420,6450,6420,524
20231113,090800,492670800,6420,6420,6440,6410,1754
20231113,090700,481414390,6420,6430,6450,6420,4321
20231113,090600,453591410,6460,6460,6470,6440,1927
20231113,090500,441137410,6460,6360,6460,6360,7693
20231113,090400,391932190,6360,6410,6410,6340,21323
20231113,090300,256008860,6410,6450,6470,6410,9207
20231113,090200,196821600,6450,6450,6480,6430,5466
20231113,090100,161587060,6430,6550,6550,6430,12854
20231113,090000,78141870,6550,6540,6560,6510,11787