stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,202800,3996810290,7080,7080,7080,7080,8079
20231116,202700,3996810290,7080,7080,7080,7080,0
20231116,202600,3996810290,7080,7080,7080,7080,0
20231116,202500,3996810290,7080,7080,7080,7080,0
20231116,202400,3996810290,7080,7080,7080,7080,0
20231116,202300,3996810290,7080,7080,7080,7080,0
20231116,202200,3996810290,7080,7080,7080,7080,0
20231116,202100,3996810290,7080,7080,7080,7080,0
20231116,202000,3996810290,7080,7080,7080,7080,0
20231116,201900,3996810290,7080,7080,7080,7080,0
20231116,201800,3996810290,7080,7080,7080,7080,0
20231116,201700,3996810290,7080,7080,7080,7080,0
20231116,201600,3996810290,7080,7080,7080,7080,0
20231116,201500,3996810290,7080,7080,7080,7080,0
20231116,201400,3996810290,7080,7080,7080,7080,0
20231116,201300,3996810290,7080,7080,7080,7080,0
20231116,201200,3996810290,7080,7080,7080,7080,0
20231116,201100,3996810290,7080,7080,7080,7080,0
20231116,201000,3996810290,7080,7080,7080,7080,0
20231116,200900,3996810290,7080,7080,7080,7080,0
20231116,200800,3996810290,7080,7080,7080,7080,0
20231116,200700,3996810290,7080,7080,7080,7080,0
20231116,200600,3996810290,7080,7080,7080,7080,0
20231116,200500,3996810290,7080,7080,7080,7080,0
20231116,200400,3996810290,7080,7080,7080,7080,0
20231116,200300,3996810290,7080,7080,7080,7080,0
20231116,200200,3996810290,7080,7080,7080,7080,0
20231116,200100,3996810290,7080,7080,7080,7080,0
20231116,200000,3996810290,7080,7080,7080,7080,0
20231116,195900,3996810290,7080,7080,7080,7080,0
20231116,195800,3996810290,7080,7080,7080,7080,8079
20231116,195700,3996810290,7080,7080,7080,7080,0
20231116,195600,3996810290,7080,7080,7080,7080,0
20231116,195500,3996810290,7080,7080,7080,7080,0
20231116,195400,3996810290,7080,7080,7080,7080,0
20231116,195300,3996810290,7080,7080,7080,7080,0
20231116,195200,3996810290,7080,7080,7080,7080,0
20231116,195100,3996810290,7080,7080,7080,7080,0
20231116,195000,3996810290,7080,7080,7080,7080,0
20231116,194900,3996810290,7080,7080,7080,7080,0
20231116,194800,3996810290,7080,7080,7080,7080,0
20231116,194700,3996810290,7080,7080,7080,7080,0
20231116,194600,3996810290,7080,7080,7080,7080,0
20231116,194500,3996810290,7080,7080,7080,7080,0
20231116,194400,3996810290,7080,7080,7080,7080,0
20231116,194300,3996810290,7080,7080,7080,7080,0
20231116,194200,3996810290,7080,7080,7080,7080,0
20231116,194100,3996810290,7080,7080,7080,7080,0
20231116,194000,3996810290,7080,7080,7080,7080,0
20231116,193900,3996810290,7080,7080,7080,7080,0
20231116,193800,3996810290,7080,7080,7080,7080,0
20231116,193700,3996810290,7080,7080,7080,7080,0
20231116,193600,3996810290,7080,7080,7080,7080,0
20231116,193500,3996810290,7080,7080,7080,7080,0
20231116,193400,3996810290,7080,7080,7080,7080,0
20231116,193300,3996810290,7080,7080,7080,7080,0
20231116,193200,3996810290,7080,7080,7080,7080,0
20231116,193100,3996810290,7080,7080,7080,7080,0
20231116,193000,3996810290,7080,7080,7080,7080,0
20231116,192900,3996810290,7080,7080,7080,7080,0
20231116,192800,3996810290,7080,7080,7080,7080,8079
20231116,192700,3996810290,7080,7080,7080,7080,0
20231116,192600,3996810290,7080,7080,7080,7080,0
20231116,192500,3996810290,7080,7080,7080,7080,0
20231116,192400,3996810290,7080,7080,7080,7080,0
20231116,192300,3996810290,7080,7080,7080,7080,0
20231116,192200,3996810290,7080,7080,7080,7080,0
20231116,192100,3996810290,7080,7080,7080,7080,0
20231116,192000,3996810290,7080,7080,7080,7080,0
20231116,191900,3996810290,7080,7080,7080,7080,0
20231116,191800,3996810290,7080,7080,7080,7080,0
20231116,191700,3996810290,7080,7080,7080,7080,0
20231116,191600,3996810290,7080,7080,7080,7080,0
20231116,191500,3996810290,7080,7080,7080,7080,0
20231116,191400,3996810290,7080,7080,7080,7080,0
20231116,191300,3996810290,7080,7080,7080,7080,0
20231116,191200,3996810290,7080,7080,7080,7080,0
20231116,191100,3996810290,7080,7080,7080,7080,0
20231116,191000,3996810290,7080,7080,7080,7080,0
20231116,190900,3996810290,7080,7080,7080,7080,0
20231116,190800,3996810290,7080,7080,7080,7080,0
20231116,190700,3996810290,7080,7080,7080,7080,0
20231116,190600,3996810290,7080,7080,7080,7080,0
20231116,190500,3996810290,7080,7080,7080,7080,0
20231116,190400,3996810290,7080,7080,7080,7080,0
20231116,190300,3996810290,7080,7080,7080,7080,0
20231116,190200,3996810290,7080,7080,7080,7080,0
20231116,190100,3996810290,7080,7080,7080,7080,0
20231116,190000,3996810290,7080,7080,7080,7080,0
20231116,185900,3996810290,7080,7080,7080,7080,0
20231116,185800,3996810290,7080,7080,7080,7080,8079
20231116,185700,3996810290,7080,7080,7080,7080,0
20231116,185600,3996810290,7080,7080,7080,7080,0
20231116,185500,3996810290,7080,7080,7080,7080,0
20231116,185400,3996810290,7080,7080,7080,7080,0
20231116,185300,3996810290,7080,7080,7080,7080,0
20231116,185200,3996810290,7080,7080,7080,7080,0
20231116,185100,3996810290,7080,7080,7080,7080,0
20231116,185000,3996810290,7080,7080,7080,7080,0
20231116,184900,3996810290,7080,7080,7080,7080,0
20231116,184800,3996810290,7080,7080,7080,7080,0
20231116,184700,3996810290,7080,7080,7080,7080,0
20231116,184600,3996810290,7080,7080,7080,7080,0
20231116,184500,3996810290,7080,7080,7080,7080,0
20231116,184400,3996810290,7080,7080,7080,7080,0
20231116,184300,3996810290,7080,7080,7080,7080,0
20231116,184200,3996810290,7080,7080,7080,7080,0
20231116,184100,3996810290,7080,7080,7080,7080,0
20231116,184000,3996810290,7080,7080,7080,7080,0
20231116,183900,3996810290,7080,7080,7080,7080,0
20231116,183800,3996810290,7080,7080,7080,7080,0
20231116,183700,3996810290,7080,7080,7080,7080,0
20231116,183600,3996810290,7080,7080,7080,7080,0
20231116,183500,3996810290,7080,7080,7080,7080,0
20231116,183400,3996810290,7080,7080,7080,7080,0
20231116,183300,3996810290,7080,7080,7080,7080,0
20231116,183200,3996810290,7080,7080,7080,7080,0
20231116,183100,3996810290,7080,7080,7080,7080,0
20231116,183000,3996810290,7080,7080,7080,7080,0
20231116,182900,3996810290,7080,7080,7080,7080,0
20231116,182800,3996810290,7080,7080,7080,7080,8079
20231116,182700,3996810290,7080,7080,7080,7080,0
20231116,182600,3996810290,7080,7080,7080,7080,0
20231116,182500,3996810290,7080,7080,7080,7080,0
20231116,182400,3996810290,7080,7080,7080,7080,0
20231116,182300,3996810290,7080,7080,7080,7080,0
20231116,182200,3996810290,7080,7080,7080,7080,0
20231116,182100,3996810290,7080,7080,7080,7080,0
20231116,182000,3996810290,7080,7080,7080,7080,0
20231116,181900,3996810290,7080,7080,7080,7080,0
20231116,181800,3996810290,7080,7080,7080,7080,0
20231116,181700,3996810290,7080,7080,7080,7080,0
20231116,181600,3996810290,7080,7080,7080,7080,0
20231116,181500,3996810290,7080,7080,7080,7080,0
20231116,181400,3996810290,7080,7080,7080,7080,0
20231116,181300,3996810290,7080,7080,7080,7080,0
20231116,181200,3996810290,7080,7080,7080,7080,0
20231116,181100,3996810290,7080,7080,7080,7080,0
20231116,181000,3996810290,7080,7080,7080,7080,0
20231116,180900,3996810290,7080,7080,7080,7080,0
20231116,180800,3996810290,7080,7080,7080,7080,0
20231116,180700,3996810290,7080,7080,7080,7080,0
20231116,180600,3996810290,7080,7080,7080,7080,0
20231116,180500,3996810290,7080,7080,7080,7080,0
20231116,180400,3996810290,7080,7080,7080,7080,0
20231116,180300,3996810290,7080,7080,7080,7080,0
20231116,180200,3996810290,7080,7080,7080,7080,0
20231116,180100,3996810290,7080,7080,7080,7080,0
20231116,180000,3996810290,7080,7080,7080,7080,0
20231116,175900,3996810290,7080,7080,7080,7080,0
20231116,175800,3996810290,7080,7080,7080,7080,8079
20231116,175700,3996810290,7080,7080,7080,7080,0
20231116,175600,3996810290,7080,7080,7080,7080,0
20231116,175500,3996810290,7080,7080,7080,7080,0
20231116,175400,3996810290,7080,7080,7080,7080,0
20231116,175300,3996810290,7080,7080,7080,7080,0
20231116,175200,3996810290,7080,7080,7080,7080,0
20231116,175100,3996810290,7080,7080,7080,7080,0
20231116,175000,3996810290,7080,7080,7080,7080,0
20231116,174900,3996810290,7080,7080,7080,7080,0
20231116,174800,3996810290,7080,7080,7080,7080,0
20231116,174700,3996810290,7080,7080,7080,7080,0
20231116,174600,3996810290,7080,7080,7080,7080,0
20231116,174500,3996810290,7080,7080,7080,7080,0
20231116,174400,3996810290,7080,7080,7080,7080,0
20231116,174300,3996810290,7080,7080,7080,7080,0
20231116,174200,3996810290,7080,7080,7080,7080,0
20231116,174100,3996810290,7080,7080,7080,7080,0
20231116,174000,3996810290,7080,7080,7080,7080,0
20231116,173900,3996810290,7080,7080,7080,7080,0
20231116,173800,3996810290,7080,7080,7080,7080,0
20231116,173700,3996810290,7080,7080,7080,7080,0
20231116,173600,3996810290,7080,7080,7080,7080,0
20231116,173500,3996810290,7080,7080,7080,7080,0
20231116,173400,3996810290,7080,7080,7080,7080,0
20231116,173300,3996810290,7080,7080,7080,7080,0
20231116,173200,3996810290,7080,7080,7080,7080,0
20231116,173100,3996810290,7080,7080,7080,7080,0
20231116,173000,3996810290,7080,7080,7080,7080,0
20231116,172900,3996810290,7080,7080,7080,7080,0
20231116,172800,3996810290,7080,7080,7080,7080,8079
20231116,172700,3996810290,7080,7080,7080,7080,0
20231116,172600,3996810290,7080,7080,7080,7080,0
20231116,172500,3996810290,7080,7080,7080,7080,0
20231116,172400,3996810290,7080,7080,7080,7080,0
20231116,172300,3996810290,7080,7080,7080,7080,0
20231116,172200,3996810290,7080,7080,7080,7080,0
20231116,172100,3996810290,7080,7080,7080,7080,0
20231116,172000,3996810290,7080,7080,7080,7080,0
20231116,171900,3996810290,7080,7080,7080,7080,0
20231116,171800,3996810290,7080,7080,7080,7080,0
20231116,171700,3996810290,7080,7080,7080,7080,0
20231116,171600,3996810290,7080,7080,7080,7080,0
20231116,171500,3996810290,7080,7080,7080,7080,0
20231116,171400,3996810290,7080,7080,7080,7080,0
20231116,171300,3996810290,7080,7080,7080,7080,0
20231116,171200,3996810290,7080,7080,7080,7080,0
20231116,171100,3996810290,7080,7080,7080,7080,0
20231116,171000,3996810290,7080,7080,7080,7080,0
20231116,170900,3996810290,7080,7080,7080,7080,0
20231116,170800,3996810290,7080,7080,7080,7080,0
20231116,170700,3996810290,7080,7080,7080,7080,0
20231116,170600,3996810290,7080,7080,7080,7080,0
20231116,170500,3996810290,7080,7080,7080,7080,0
20231116,170400,3996810290,7080,7080,7080,7080,0
20231116,170300,3996810290,7080,7080,7080,7080,0
20231116,170200,3996810290,7080,7080,7080,7080,0
20231116,170100,3996810290,7080,7080,7080,7080,0
20231116,170000,3996810290,7080,7080,7080,7080,0
20231116,165900,3996810290,7080,7080,7080,7080,0
20231116,165800,3996810290,7080,7080,7080,7080,8079
20231116,165700,3996810290,7080,7080,7080,7080,0
20231116,165600,3996810290,7080,7080,7080,7080,0
20231116,165500,3996810290,7080,7080,7080,7080,0
20231116,165400,3996810290,7080,7080,7080,7080,0
20231116,165300,3996810290,7080,7080,7080,7080,0
20231116,165200,3996810290,7080,7080,7080,7080,0
20231116,165100,3996810290,7080,7080,7080,7080,0
20231116,165000,3996810290,7080,7080,7080,7080,0
20231116,164900,3996810290,7080,7080,7080,7080,0
20231116,164800,3996810290,7080,7080,7080,7080,0
20231116,164700,3996810290,7080,7080,7080,7080,0
20231116,164600,3996810290,7080,7080,7080,7080,0
20231116,164500,3996810290,7080,7080,7080,7080,0
20231116,164400,3996810290,7080,7080,7080,7080,0
20231116,164300,3996810290,7080,7080,7080,7080,0
20231116,164200,3996810290,7080,7080,7080,7080,0
20231116,164100,3996810290,7080,7080,7080,7080,0
20231116,164000,3996810290,7080,7080,7080,7080,0
20231116,163900,3996810290,7080,7080,7080,7080,0
20231116,163800,3996810290,7080,7080,7080,7080,0
20231116,163700,3996810290,7080,7080,7080,7080,0
20231116,163600,3996810290,7080,7080,7080,7080,0
20231116,163500,3996810290,7080,7080,7080,7080,0
20231116,163400,3996810290,7080,7080,7080,7080,0
20231116,163300,3996810290,7080,7080,7080,7080,0
20231116,163200,3996810290,7080,7080,7080,7080,0
20231116,163100,3996810290,7080,7080,7080,7080,0
20231116,163000,3996810290,7080,7080,7080,7080,8079
20231116,162900,3939610970,7070,7070,7070,7070,0
20231116,162800,3939610970,7070,7070,7070,7070,0
20231116,162700,3939610970,7070,7070,7070,7070,0
20231116,162600,3939610970,7070,7070,7070,7070,0
20231116,162500,3939610970,7070,7070,7070,7070,0
20231116,162400,3939610970,7070,7070,7070,7070,0
20231116,162300,3939610970,7070,7070,7070,7070,0
20231116,162200,3939610970,7070,7070,7070,7070,0
20231116,162100,3939610970,7070,7070,7070,7070,0
20231116,162000,3939610970,7070,7070,7070,7070,0
20231116,161900,3939610970,7070,7050,7070,7050,1519
20231116,161800,3928892950,7060,7050,7060,7050,636
20231116,161700,3924404820,7050,7060,7060,7050,87
20231116,161600,3923790780,7060,7060,7060,7050,463
20231116,161500,3920525740,7050,7050,7060,7050,1223
20231116,161400,3911896580,7050,7050,7060,7050,790
20231116,161300,3906325580,7050,7060,7060,7050,1910
20231116,161200,3892855670,7060,7060,7060,7050,649
20231116,161100,3888273780,7050,7060,7060,7050,8
20231116,161000,3888217330,7060,7060,7060,7060,2
20231116,160900,3888203210,7050,7060,7060,7050,551
20231116,160800,3884318610,7060,7050,7060,7050,2
20231116,160700,3884304500,7050,7050,7050,7050,823
20231116,160600,3878502350,7050,7060,7060,7050,113
20231116,160500,3877704630,7060,7050,7060,7050,457
20231116,160400,3874482730,7060,7060,7060,7060,103
20231116,160300,3873755550,7060,7060,7060,7060,441
20231116,160200,3870642090,7050,7060,7060,7050,4630
20231116,160100,3837954400,7060,7050,7060,7050,471
20231116,160000,3834630810,7050,7060,7060,7050,76
20231116,155900,3834094300,7060,7060,7060,7040,108
20231116,155800,3833333760,7040,7060,7060,7040,466
20231116,155700,3830048520,7060,7060,7060,7050,125
20231116,155600,3829167080,7060,7050,7060,7050,68
20231116,155500,3828687610,7060,7060,7060,7060,11
20231116,155400,3828609950,7050,7060,7060,7050,8
20231116,155300,3828553510,7050,7060,7060,7050,780
20231116,155200,3823054480,7060,7060,7060,7060,12
20231116,155100,3822969760,7050,7060,7060,7050,10
20231116,155000,3822899210,7050,7060,7060,7050,627
20231116,154900,3818478040,7060,7060,7060,7050,486
20231116,154800,3815046930,7060,7050,7060,7050,500
20231116,154700,3811521540,7040,7050,7050,7040,379
20231116,154600,3808849640,7050,7050,7050,7050,59
20231116,154500,3808433690,7050,7040,7050,7040,154
20231116,154400,3807349480,7050,7050,7050,7050,8
20231116,154300,3807293080,7050,7050,7050,7040,1025
20231116,154200,3800075840,7050,7060,7060,7050,60
20231116,154100,3799652540,7050,7060,7060,7050,62
20231116,154000,3799215120,7060,7060,7060,7060,2
20231116,153900,3799201000,7060,7050,7060,7040,208
20231116,153800,3797734620,7050,7060,7060,7050,360
20231116,153700,3795196100,7060,7060,7060,7050,316
20231116,153600,3792968240,7060,7060,7060,7050,239
20231116,153500,3791282600,7060,7060,7060,7050,544
20231116,153400,3787447060,7050,7060,7060,7050,754
20231116,153300,3782130850,7060,7050,7060,7050,1603
20231116,153200,3770813800,7060,7050,7060,7050,211
20231116,153100,3769324820,7060,7050,7060,7050,6
20231116,153000,3769282480,7050,7060,7060,7050,207
20231116,152900,3767821090,7060,7050,7060,7050,86
20231116,152800,3767213950,7060,7040,7060,7040,438
20231116,152700,3764126530,7040,7050,7050,7040,801
20231116,152600,3758482180,7050,7040,7050,7030,2238
20231116,152500,3742726680,7030,7030,7040,7030,191
20231116,152400,3741383920,7040,7030,7040,7030,1124
20231116,152300,3733482100,7030,7040,7040,7030,627
20231116,152200,3729070980,7030,7030,7050,7030,194
20231116,152100,3727705770,7030,7040,7040,7030,2625
20231116,152000,3709241850,7040,7040,7050,7040,5904
20231116,151900,3667675460,7040,7050,7050,7040,299
20231116,151800,3665569390,7040,7050,7050,7040,303
20231116,151700,3663436250,7050,7050,7050,7040,733
20231116,151600,3658268760,7050,7040,7050,7040,891
20231116,151500,3651995670,7040,7050,7050,7040,852
20231116,151400,3645991710,7050,7050,7060,7050,649
20231116,151300,3641416210,7050,7050,7060,7050,577
20231116,151200,3637348350,7050,7050,7050,7040,1304
20231116,151100,3628155220,7050,7050,7050,7050,135
20231116,151000,3627203470,7050,7060,7060,7040,1909
20231116,150900,3613745190,7050,7050,7050,7050,1063
20231116,150800,3606251040,7050,7050,7050,7050,300
20231116,150700,3604136040,7050,7070,7070,7050,3409
20231116,150600,3580076710,7070,7060,7080,7060,1306
20231116,150500,3570840710,7070,7070,7070,7060,604
20231116,150400,3566574430,7070,7070,7080,7070,335
20231116,150300,3564205860,7080,7070,7080,7070,314
20231116,150200,3561984440,7070,7070,7080,7070,1200
20231116,150100,3553499880,7070,7080,7080,7070,368
20231116,150000,3550894650,7080,7070,7080,7070,396
20231116,145900,3548090980,7060,7080,7080,7060,2517
20231116,145800,3530319290,7080,7070,7080,7060,5270
20231116,145700,3493091670,7070,7060,7080,7060,1358
20231116,145600,3483482190,7070,7060,7080,7060,1567
20231116,145500,3472406540,7060,7070,7070,7060,368
20231116,145400,3469804820,7070,7070,7080,7060,747
20231116,145300,3464524710,7070,7060,7080,7060,857
20231116,145200,3458463800,7070,7080,7080,7060,2823
20231116,145100,3438515700,7080,7070,7080,7060,728
20231116,145000,3433369180,7060,7070,7070,7060,331
20231116,144900,3431029610,7060,7060,7080,7060,396
20231116,144800,3428227760,7060,7080,7080,7060,2716
20231116,144700,3409025320,7070,7080,7080,7070,289
20231116,144600,3406979520,7080,7080,7080,7070,1748
20231116,144500,3394607820,7080,7090,7090,7080,1575
20231116,144400,3383456760,7080,7070,7090,7070,2515
20231116,144300,3365651820,7070,7070,7080,7060,1914
20231116,144200,3352127930,7070,7070,7080,7060,1313
20231116,144100,3342845240,7070,7070,7070,7060,177
20231116,144000,3341593890,7060,7070,7080,7060,989
20231116,143900,3334601690,7070,7080,7080,7070,6171
20231116,143800,3290916050,7080,7070,7100,7060,17527
20231116,143700,3166760320,7070,7060,7070,7060,541
20231116,143600,3162940490,7070,7060,7070,7060,207
20231116,143500,3161479060,7070,7070,7070,7060,6
20231116,143400,3161436680,7070,7060,7070,7060,8
20231116,143300,3161380190,7070,7070,7070,7070,150
20231116,143200,3160319690,7070,7060,7070,7050,1857
20231116,143100,3147209260,7060,7060,7060,7060,2
20231116,143000,3147195140,7060,7050,7060,7050,81
20231116,142900,3146624080,7050,7050,7050,7040,168
20231116,142800,3145439900,7050,7040,7050,7040,62
20231116,142700,3145002920,7040,7040,7040,7040,162
20231116,142600,3143862440,7050,7040,7050,7040,122
20231116,142500,3143002540,7050,7050,7060,7040,59
20231116,142400,3142587010,7050,7050,7060,7050,509
20231116,142300,3138998550,7060,7060,7060,7050,3
20231116,142200,3138977380,7050,7050,7050,7050,93
20231116,142100,3138321730,7040,7050,7060,7040,1611
20231116,142000,3126963470,7060,7060,7060,7050,3060
20231116,141900,3105389480,7060,7050,7060,7050,75
20231116,141800,3104860230,7050,7050,7050,7050,0
20231116,141700,3104860230,7050,7060,7060,7050,103
20231116,141600,3104134070,7060,7060,7060,7060,682
20231116,141500,3099319150,7060,7060,7060,7060,346
20231116,141400,3096876390,7060,7060,7060,7060,106
20231116,141300,3096128030,7060,7060,7060,7060,1
20231116,141200,3096120970,7060,7060,7060,7060,158
20231116,141100,3095005490,7060,7040,7060,7040,1744
20231116,141000,3082714310,7050,7050,7050,7050,272
20231116,140900,3080796710,7040,7040,7040,7040,10
20231116,140800,3080726310,7050,7060,7060,7040,287
20231116,140700,3078702970,7060,7060,7060,7060,1
20231116,140600,3078695910,7040,7050,7060,7040,353
20231116,140500,3076207310,7060,7050,7060,7050,348
20231116,140400,3073753900,7050,7060,7060,7050,231
20231116,140300,3072125280,7050,7060,7070,7050,458
20231116,140200,3068894820,7060,7060,7060,7050,599
20231116,140100,3064666880,7080,7080,7080,7080,7
20231116,140000,3064617320,7080,7080,7080,7070,772
20231116,135900,3059158560,7080,7080,7080,7080,612
20231116,135800,3054825600,7070,7090,7090,7070,5
20231116,135700,3054790220,7080,7080,7090,7060,1367
20231116,135600,3045138490,7070,7070,7080,7070,3516
20231116,135500,3020248860,7080,7060,7080,7060,2772
20231116,135400,3000659890,7060,7070,7070,7060,1545
20231116,135300,2989739020,7060,7070,7070,7060,2686
20231116,135200,2970775830,7060,7060,7070,7050,1860
20231116,135100,2957646250,7060,7060,7060,7050,1431
20231116,135000,2947543450,7060,7040,7060,7040,3230
20231116,134900,2924778860,7040,7050,7050,7040,35
20231116,134800,2924532130,7050,7040,7050,7040,651
20231116,134700,2919942680,7040,7050,7050,7040,8
20231116,134600,2919886320,7040,7050,7050,7040,90
20231116,134500,2919252570,7040,7040,7050,7040,253
20231116,134400,2917471410,7050,7050,7050,7040,939
20231116,134300,2910860700,7040,7050,7050,7040,1321
20231116,134200,2901558810,7050,7050,7050,7040,35
20231116,134100,2901312260,7040,7040,7050,7040,371
20231116,134000,2898699390,7040,7050,7050,7040,18
20231116,133900,2898572610,7050,7040,7050,7040,59
20231116,133800,2898157210,7050,7050,7050,7040,3460
20231116,133700,2873798760,7040,7040,7050,7040,2008
20231116,133600,2859642420,7040,7050,7050,7040,4
20231116,133500,2859614240,7040,7050,7050,7040,116
20231116,133400,2858796570,7050,7050,7050,7040,59
20231116,133300,2858380660,7050,7050,7050,7040,7
20231116,133200,2858331340,7040,7050,7050,7040,558
20231116,133100,2854402470,7050,7040,7050,7040,268
20231116,133000,2852514510,7040,7050,7050,7040,27
20231116,132900,2852324370,7040,7040,7050,7040,16
20231116,132800,2852211700,7040,7050,7050,7040,12
20231116,132700,2852127160,7040,7040,7050,7040,404
20231116,132600,2849282980,7040,7040,7040,7040,21
20231116,132500,2849135140,7040,7040,7050,7040,238
20231116,132400,2847459580,7040,7040,7040,7030,2290
20231116,132300,2831338080,7040,7040,7040,7040,10
20231116,132200,2831267680,7040,7040,7040,7040,0
20231116,132100,2831267680,7040,7030,7040,7030,69
20231116,132000,2830782100,7030,7030,7030,7030,166
20231116,131900,2829615120,7030,7040,7040,7030,540
20231116,131800,2825813610,7030,7040,7040,7030,120
20231116,131700,2824969920,7030,7050,7050,7030,14
20231116,131600,2824871410,7030,7050,7050,7030,6538
20231116,131500,2778843860,7040,7050,7050,7040,7
20231116,131400,2778794550,7040,7040,7050,7040,219
20231116,131300,2777252770,7040,7040,7050,7040,164
20231116,131200,2776097710,7040,7050,7050,7040,32
20231116,131100,2775872400,7040,7040,7050,7040,221
20231116,131000,2774316460,7040,7050,7050,7040,132
20231116,130900,2773386200,7040,7040,7050,7040,147
20231116,130800,2772350860,7040,7050,7050,7040,1520
20231116,130700,2761650040,7040,7060,7060,7040,2034
20231116,130600,2747310400,7050,7050,7050,7050,140
20231116,130500,2746323400,7050,7050,7050,7050,1996
20231116,130400,2732251600,7050,7050,7050,7050,195
20231116,130300,2730876850,7050,7060,7060,7050,4
20231116,130200,2730848630,7050,7060,7060,7050,513
20231116,130100,2727226880,7050,7050,7050,7050,10
20231116,130000,2727156380,7050,7050,7050,7050,209
20231116,125900,2725682930,7050,7060,7060,7050,37
20231116,125800,2725421730,7050,7060,7060,7050,334
20231116,125700,2723066830,7050,7060,7060,7050,18
20231116,125600,2722939830,7050,7060,7060,7050,96
20231116,125500,2722263010,7060,7050,7060,7050,1568
20231116,125400,2711197990,7050,7050,7060,7050,82
20231116,125300,2710619580,7050,7050,7060,7050,287
20231116,125200,2708596210,7060,7050,7060,7050,1009
20231116,125100,2701482430,7050,7070,7070,7050,2477
20231116,125000,2683994790,7060,7060,7070,7060,656
20231116,124900,2679363410,7060,7070,7070,7060,17
20231116,124800,2679243240,7070,7070,7070,7060,80
20231116,124700,2678678170,7060,7070,7070,7060,1009
20231116,124600,2671554560,7060,7060,7070,7060,812
20231116,124500,2665819460,7060,7070,7070,7060,2
20231116,124400,2665805330,7060,7070,7070,7060,524
20231116,124300,2662100870,7070,7070,7070,7060,1209
20231116,124200,2653555280,7070,7070,7070,7070,50
20231116,124100,2653201780,7070,7060,7070,7060,2067
20231116,124000,2638588340,7060,7060,7060,7060,1339
20231116,123900,2629135000,7060,7060,7060,7060,848
20231116,123800,2623148120,7050,7050,7050,7050,105
20231116,123700,2622407870,7050,7060,7060,7050,24
20231116,123600,2622238650,7050,7050,7050,7050,30
20231116,123500,2622027150,7050,7060,7060,7050,33
20231116,123400,2621794190,7050,7060,7060,7050,174
20231116,123300,2620567470,7050,7060,7060,7050,797
20231116,123200,2614940880,7050,7060,7060,7050,821
20231116,123100,2609152810,7050,7050,7050,7050,410
20231116,123000,2606262310,7050,7050,7050,7050,3500
20231116,122900,2581587310,7050,7050,7050,7050,0
20231116,122800,2581587310,7050,7050,7050,7050,12
20231116,122700,2581502710,7050,7060,7060,7050,432
20231116,122600,2578457090,7050,7050,7060,7050,245
20231116,122500,2576729720,7050,7060,7060,7050,193
20231116,122400,2575369030,7050,7050,7060,7050,451
20231116,122300,2572189440,7050,7060,7060,7050,304
20231116,122200,2570043220,7060,7050,7060,7040,619
20231116,122100,2565683990,7050,7050,7050,7040,1258
20231116,122000,2556815110,7040,7050,7050,7040,164
20231116,121900,2555660530,7040,7050,7050,7040,1671
20231116,121800,2543879990,7050,7050,7060,7050,93
20231116,121700,2543224330,7050,7050,7050,7050,2073
20231116,121600,2528609680,7050,7060,7060,7050,845
20231116,121500,2522644280,7060,7060,7060,7060,1674
20231116,121400,2510825840,7060,7050,7060,7050,1064
20231116,121300,2503315000,7040,7050,7050,7040,1879
20231116,121200,2490068190,7050,7050,7050,7050,136
20231116,121100,2489109390,7050,7050,7050,7050,2140
20231116,121000,2474022390,7060,7060,7060,7050,2014
20231116,120900,2459807760,7050,7060,7060,7050,106
20231116,120800,2459060400,7060,7050,7060,7050,90
20231116,120700,2458425800,7060,7050,7060,7050,306
20231116,120600,2456268100,7060,7060,7060,7060,0
20231116,120500,2456268100,7060,7060,7060,7060,10
20231116,120400,2456197500,7050,7040,7050,7040,424
20231116,120300,2453212420,7040,7050,7050,7040,134
20231116,120200,2452268330,7050,7050,7050,7050,3
20231116,120100,2452247180,7050,7050,7050,7050,72
20231116,120000,2451739580,7050,7050,7050,7040,27
20231116,115900,2451549300,7050,7050,7050,7050,125
20231116,115800,2450668050,7040,7040,7040,7040,627
20231116,115700,2446253970,7050,7050,7050,7050,123
20231116,115600,2445386820,7060,7060,7060,7060,5
20231116,115500,2445351520,7060,7060,7060,7060,1
20231116,115400,2445344460,7050,7050,7050,7040,475
20231116,115300,2441995810,7050,7040,7050,7030,5658
20231116,115200,2402164840,7040,7040,7050,7040,543
20231116,115100,2398342060,7040,7040,7040,7040,280
20231116,115000,2396370860,7040,7040,7040,7040,382
20231116,114900,2393681580,7030,7060,7060,7030,5510
20231116,114800,2354894030,7060,7060,7060,7060,772
20231116,114700,2349443710,7060,7050,7070,7050,147
20231116,114600,2348406140,7050,7050,7060,7050,1535
20231116,114500,2337580120,7050,7060,7060,7050,13
20231116,114400,2337488440,7060,7060,7060,7060,20
20231116,114300,2337347240,7060,7040,7060,7040,314
20231116,114200,2335134400,7050,7050,7050,7040,394
20231116,114100,2332357030,7040,7050,7050,7040,1490
20231116,114000,2321867220,7060,7050,7060,7050,476
20231116,113900,2318511360,7050,7060,7060,7050,1391
20231116,113800,2308704710,7060,7050,7060,7050,661
20231116,113700,2304044650,7050,7080,7080,7050,1903
20231116,113600,2290600520,7080,7070,7080,7070,1147
20231116,113500,2282491210,7080,7080,7080,7080,141
20231116,113400,2281492930,7080,7070,7080,7070,1858
20231116,113300,2268343490,7070,7080,7080,7070,685
20231116,113200,2263498690,7080,7080,7080,7070,1147
20231116,113100,2255385270,7080,7080,7080,7080,1823
20231116,113000,2242478430,7080,7080,7080,7080,459
20231116,112900,2239228710,7080,7080,7090,7070,339
20231116,112800,2236828630,7080,7080,7080,7080,1197
20231116,112700,2228353870,7080,7080,7080,7080,856
20231116,112600,2222293390,7080,7080,7080,7080,596
20231116,112500,2218073710,7090,7080,7090,7070,2381
20231116,112400,2201215910,7080,7080,7080,7080,1828
20231116,112300,2188273670,7080,7080,7080,7080,946
20231116,112200,2181575990,7080,7100,7100,7080,1627
20231116,112100,2170049790,7090,7080,7100,7080,5327
20231116,112000,2132286730,7080,7080,7080,7080,625
20231116,111900,2127861730,7080,7080,7080,7070,594
20231116,111800,2123656320,7080,7070,7080,7070,3405
20231116,111700,2099550020,7070,7070,7070,7070,850
20231116,111600,2093540520,7080,7060,7080,7060,4362
20231116,111500,2062728400,7060,7050,7070,7050,1582
20231116,111400,2051570350,7050,7050,7050,7040,553
20231116,111300,2047673780,7050,7020,7050,7020,4879
20231116,111200,2013407030,7020,7010,7020,7010,3838
20231116,111100,1986492010,7010,7010,7010,7010,2008
20231116,111000,1972415930,7010,7020,7020,7010,865
20231116,110900,1966348900,7020,7020,7020,7010,1231
20231116,110800,1957707630,7020,7030,7030,7010,2646
20231116,110700,1939132840,7020,7020,7030,7020,557
20231116,110600,1935222690,7030,7030,7030,7030,23
20231116,110500,1935061000,7030,7020,7030,7020,3719
20231116,110400,1908953570,7030,7030,7030,7020,1451
20231116,110300,1898764870,7030,7020,7040,7020,1149
20231116,110200,1890683130,7030,7020,7030,7020,14
20231116,110100,1890584750,7030,7030,7030,7030,1639
20231116,110000,1879062580,7030,7040,7040,7030,550
20231116,105900,1875191690,7040,7050,7050,7040,909
20231116,105800,1868790330,7050,7050,7050,7040,4301
20231116,105700,1838475430,7060,7060,7060,7060,1315
20231116,105600,1829191530,7060,7060,7060,7060,538
20231116,105500,1825393250,7060,7060,7060,7060,1684
20231116,105400,1813504210,7050,7060,7070,7050,1695
20231116,105300,1801535480,7060,7040,7060,7030,4737
20231116,105200,1768154740,7040,7050,7050,7040,1658
20231116,105100,1756479420,7050,7050,7050,7050,309
20231116,105000,1754300970,7050,7060,7060,7050,1855
20231116,104900,1741221220,7060,7050,7060,7050,422
20231116,104800,1738242900,7050,7060,7060,7050,51
20231116,104700,1737883200,7050,7060,7060,7050,645
20231116,104600,1733332790,7060,7060,7060,7060,550
20231116,104500,1729449790,7060,7060,7070,7050,1353
20231116,104400,1719898770,7060,7070,7070,7060,1371
20231116,104300,1710210800,7060,7030,7060,7020,7042
20231116,104200,1660631610,7030,7050,7050,7030,2591
20231116,104100,1642411120,7040,7030,7040,7010,1576
20231116,104000,1631330200,7030,7010,7030,7000,9131
20231116,103900,1567309580,7010,7030,7030,7010,4134
20231116,103800,1538301150,7030,7030,7040,7030,4499
20231116,103700,1506673140,7030,7030,7030,7030,222
20231116,103600,1505112480,7030,7050,7050,7030,1350
20231116,103500,1495613560,7040,7040,7060,7030,2349
20231116,103400,1479076490,7060,7080,7080,7040,5279
20231116,103300,1441910410,7080,7060,7080,7050,660
20231116,103200,1437247220,7050,7050,7060,7050,1778
20231116,103100,1424710750,7070,7080,7080,7050,12642
20231116,103000,1335354790,7080,7070,7090,7070,1011
20231116,102900,1328198590,7070,7100,7100,7070,3640
20231116,102800,1302385430,7100,7070,7100,7060,5115
20231116,102700,1266134770,7070,7080,7090,7070,2016
20231116,102600,1251862400,7080,7050,7090,7050,3057
20231116,102500,1230263110,7050,7050,7060,7040,1058
20231116,102400,1222807280,7050,7070,7070,7050,1307
20231116,102300,1213586760,7070,7080,7090,7060,2452
20231116,102200,1196206490,7050,7060,7090,7050,3124
20231116,102100,1174107500,7050,7050,7060,7040,5700
20231116,102000,1133904230,7050,7050,7050,7040,1889
20231116,101900,1120590600,7050,7050,7050,7050,3291
20231116,101800,1097389050,7040,7040,7050,7040,1777
20231116,101700,1084864380,7040,7040,7040,7040,1010
20231116,101600,1077753980,7040,7030,7060,7030,1550
20231116,101500,1066836100,7030,7040,7050,7030,1669
20231116,101400,1055084550,7040,7040,7040,7010,3968
20231116,101300,1027199930,7080,7120,7120,7010,11570
20231116,101200,945671960,7120,7100,7140,7090,14071
20231116,101100,845564370,7070,7030,7120,7030,19510
20231116,101000,707702450,7030,7010,7040,7000,19780
20231116,100900,568926210,7020,7020,7040,7010,9158
20231116,100800,504688890,7040,6990,7040,6990,8633
20231116,100700,444058450,7010,6980,7010,6970,11199
20231116,100600,365753370,6990,6950,6990,6950,5298
20231116,100500,328789020,6940,6930,6980,6920,5552
20231116,100400,290280370,6930,6920,6940,6920,2082
20231116,100300,275863440,6910,6920,6920,6900,5806
20231116,100200,235770780,6900,6910,6930,6900,14937
20231116,100100,132505930,6900,6930,6930,6900,8105
20231116,100000,76464140,6920,6990,6990,6910,10963