stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,203300,7845560790,7080,7080,7080,7080,6143
20231117,203200,7845560790,7080,7080,7080,7080,0
20231117,203100,7845560790,7080,7080,7080,7080,0
20231117,203000,7845560790,7080,7080,7080,7080,0
20231117,202900,7845560790,7080,7080,7080,7080,0
20231117,202800,7845560790,7080,7080,7080,7080,0
20231117,202700,7845560790,7080,7080,7080,7080,0
20231117,202600,7845560790,7080,7080,7080,7080,0
20231117,202500,7845560790,7080,7080,7080,7080,0
20231117,202400,7845560790,7080,7080,7080,7080,0
20231117,202300,7845560790,7080,7080,7080,7080,0
20231117,202200,7845560790,7080,7080,7080,7080,0
20231117,202100,7845560790,7080,7080,7080,7080,0
20231117,202000,7845560790,7080,7080,7080,7080,0
20231117,201900,7845560790,7080,7080,7080,7080,0
20231117,201800,7845560790,7080,7080,7080,7080,0
20231117,201700,7845560790,7080,7080,7080,7080,0
20231117,201600,7845560790,7080,7080,7080,7080,0
20231117,201500,7845560790,7080,7080,7080,7080,0
20231117,201400,7845560790,7080,7080,7080,7080,0
20231117,201300,7845560790,7080,7080,7080,7080,0
20231117,201200,7845560790,7080,7080,7080,7080,0
20231117,201100,7845560790,7080,7080,7080,7080,0
20231117,201000,7845560790,7080,7080,7080,7080,0
20231117,200900,7845560790,7080,7080,7080,7080,0
20231117,200800,7845560790,7080,7080,7080,7080,0
20231117,200700,7845560790,7080,7080,7080,7080,0
20231117,200600,7845560790,7080,7080,7080,7080,0
20231117,200500,7845560790,7080,7080,7080,7080,0
20231117,200400,7845560790,7080,7080,7080,7080,0
20231117,200300,7845560790,7080,7080,7080,7080,6143
20231117,200200,7845560790,7080,7080,7080,7080,0
20231117,200100,7845560790,7080,7080,7080,7080,0
20231117,200000,7845560790,7080,7080,7080,7080,0
20231117,195900,7845560790,7080,7080,7080,7080,0
20231117,195800,7845560790,7080,7080,7080,7080,0
20231117,195700,7845560790,7080,7080,7080,7080,0
20231117,195600,7845560790,7080,7080,7080,7080,0
20231117,195500,7845560790,7080,7080,7080,7080,0
20231117,195400,7845560790,7080,7080,7080,7080,0
20231117,195300,7845560790,7080,7080,7080,7080,0
20231117,195200,7845560790,7080,7080,7080,7080,0
20231117,195100,7845560790,7080,7080,7080,7080,0
20231117,195000,7845560790,7080,7080,7080,7080,0
20231117,194900,7845560790,7080,7080,7080,7080,0
20231117,194800,7845560790,7080,7080,7080,7080,0
20231117,194700,7845560790,7080,7080,7080,7080,0
20231117,194600,7845560790,7080,7080,7080,7080,0
20231117,194500,7845560790,7080,7080,7080,7080,0
20231117,194400,7845560790,7080,7080,7080,7080,0
20231117,194300,7845560790,7080,7080,7080,7080,0
20231117,194200,7845560790,7080,7080,7080,7080,0
20231117,194100,7845560790,7080,7080,7080,7080,0
20231117,194000,7845560790,7080,7080,7080,7080,0
20231117,193900,7845560790,7080,7080,7080,7080,0
20231117,193800,7845560790,7080,7080,7080,7080,0
20231117,193700,7845560790,7080,7080,7080,7080,0
20231117,193600,7845560790,7080,7080,7080,7080,0
20231117,193500,7845560790,7080,7080,7080,7080,0
20231117,193400,7845560790,7080,7080,7080,7080,0
20231117,193300,7845560790,7080,7080,7080,7080,6143
20231117,193200,7845560790,7080,7080,7080,7080,0
20231117,193100,7845560790,7080,7080,7080,7080,0
20231117,193000,7845560790,7080,7080,7080,7080,0
20231117,192900,7845560790,7080,7080,7080,7080,0
20231117,192800,7845560790,7080,7080,7080,7080,0
20231117,192700,7845560790,7080,7080,7080,7080,0
20231117,192600,7845560790,7080,7080,7080,7080,0
20231117,192500,7845560790,7080,7080,7080,7080,0
20231117,192400,7845560790,7080,7080,7080,7080,0
20231117,192300,7845560790,7080,7080,7080,7080,0
20231117,192200,7845560790,7080,7080,7080,7080,0
20231117,192100,7845560790,7080,7080,7080,7080,0
20231117,192000,7845560790,7080,7080,7080,7080,0
20231117,191900,7845560790,7080,7080,7080,7080,0
20231117,191800,7845560790,7080,7080,7080,7080,0
20231117,191700,7845560790,7080,7080,7080,7080,0
20231117,191600,7845560790,7080,7080,7080,7080,0
20231117,191500,7845560790,7080,7080,7080,7080,0
20231117,191400,7845560790,7080,7080,7080,7080,0
20231117,191300,7845560790,7080,7080,7080,7080,0
20231117,191200,7845560790,7080,7080,7080,7080,0
20231117,191100,7845560790,7080,7080,7080,7080,0
20231117,191000,7845560790,7080,7080,7080,7080,0
20231117,190900,7845560790,7080,7080,7080,7080,0
20231117,190800,7845560790,7080,7080,7080,7080,0
20231117,190700,7845560790,7080,7080,7080,7080,0
20231117,190600,7845560790,7080,7080,7080,7080,0
20231117,190500,7845560790,7080,7080,7080,7080,0
20231117,190400,7845560790,7080,7080,7080,7080,0
20231117,190300,7845560790,7080,7080,7080,7080,6143
20231117,190200,7845560790,7080,7080,7080,7080,0
20231117,190100,7845560790,7080,7080,7080,7080,0
20231117,190000,7845560790,7080,7080,7080,7080,0
20231117,185900,7845560790,7080,7080,7080,7080,0
20231117,185800,7845560790,7080,7080,7080,7080,0
20231117,185700,7845560790,7080,7080,7080,7080,0
20231117,185600,7845560790,7080,7080,7080,7080,0
20231117,185500,7845560790,7080,7080,7080,7080,0
20231117,185400,7845560790,7080,7080,7080,7080,0
20231117,185300,7845560790,7080,7080,7080,7080,0
20231117,185200,7845560790,7080,7080,7080,7080,0
20231117,185100,7845560790,7080,7080,7080,7080,0
20231117,185000,7845560790,7080,7080,7080,7080,0
20231117,184900,7845560790,7080,7080,7080,7080,0
20231117,184800,7845560790,7080,7080,7080,7080,0
20231117,184700,7845560790,7080,7080,7080,7080,0
20231117,184600,7845560790,7080,7080,7080,7080,0
20231117,184500,7845560790,7080,7080,7080,7080,0
20231117,184400,7845560790,7080,7080,7080,7080,0
20231117,184300,7845560790,7080,7080,7080,7080,0
20231117,184200,7845560790,7080,7080,7080,7080,0
20231117,184100,7845560790,7080,7080,7080,7080,0
20231117,184000,7845560790,7080,7080,7080,7080,0
20231117,183900,7845560790,7080,7080,7080,7080,0
20231117,183800,7845560790,7080,7080,7080,7080,0
20231117,183700,7845560790,7080,7080,7080,7080,0
20231117,183600,7845560790,7080,7080,7080,7080,0
20231117,183500,7845560790,7080,7080,7080,7080,0
20231117,183400,7845560790,7080,7080,7080,7080,0
20231117,183300,7845560790,7080,7080,7080,7080,6143
20231117,183200,7845560790,7080,7080,7080,7080,0
20231117,183100,7845560790,7080,7080,7080,7080,0
20231117,183000,7845560790,7080,7080,7080,7080,0
20231117,182900,7845560790,7080,7080,7080,7080,0
20231117,182800,7845560790,7080,7080,7080,7080,0
20231117,182700,7845560790,7080,7080,7080,7080,0
20231117,182600,7845560790,7080,7080,7080,7080,0
20231117,182500,7845560790,7080,7080,7080,7080,0
20231117,182400,7845560790,7080,7080,7080,7080,0
20231117,182300,7845560790,7080,7080,7080,7080,0
20231117,182200,7845560790,7080,7080,7080,7080,0
20231117,182100,7845560790,7080,7080,7080,7080,0
20231117,182000,7845560790,7080,7080,7080,7080,0
20231117,181900,7845560790,7080,7080,7080,7080,0
20231117,181800,7845560790,7080,7080,7080,7080,0
20231117,181700,7845560790,7080,7080,7080,7080,0
20231117,181600,7845560790,7080,7080,7080,7080,0
20231117,181500,7845560790,7080,7080,7080,7080,0
20231117,181400,7845560790,7080,7080,7080,7080,0
20231117,181300,7845560790,7080,7080,7080,7080,0
20231117,181200,7845560790,7080,7080,7080,7080,0
20231117,181100,7845560790,7080,7080,7080,7080,0
20231117,181000,7845560790,7080,7080,7080,7080,0
20231117,180900,7845560790,7080,7080,7080,7080,0
20231117,180800,7845560790,7080,7080,7080,7080,0
20231117,180700,7845560790,7080,7080,7080,7080,0
20231117,180600,7845560790,7080,7080,7080,7080,0
20231117,180500,7845560790,7080,7080,7080,7080,0
20231117,180400,7845560790,7080,7080,7080,7080,0
20231117,180300,7845560790,7080,7080,7080,7080,6143
20231117,180200,7845560790,7080,7080,7080,7080,0
20231117,180100,7845560790,7080,7080,7080,7080,0
20231117,180000,7845560790,7080,7080,7080,7080,0
20231117,175900,7845560790,7080,7080,7080,7080,0
20231117,175800,7845560790,7080,7080,7080,7080,0
20231117,175700,7845560790,7080,7080,7080,7080,0
20231117,175600,7845560790,7080,7080,7080,7080,0
20231117,175500,7845560790,7080,7080,7080,7080,0
20231117,175400,7845560790,7080,7080,7080,7080,0
20231117,175300,7845560790,7080,7080,7080,7080,0
20231117,175200,7845560790,7080,7080,7080,7080,0
20231117,175100,7845560790,7080,7080,7080,7080,0
20231117,175000,7845560790,7080,7080,7080,7080,0
20231117,174900,7845560790,7080,7080,7080,7080,0
20231117,174800,7845560790,7080,7080,7080,7080,0
20231117,174700,7845560790,7080,7080,7080,7080,0
20231117,174600,7845560790,7080,7080,7080,7080,0
20231117,174500,7845560790,7080,7080,7080,7080,0
20231117,174400,7845560790,7080,7080,7080,7080,0
20231117,174300,7845560790,7080,7080,7080,7080,0
20231117,174200,7845560790,7080,7080,7080,7080,0
20231117,174100,7845560790,7080,7080,7080,7080,0
20231117,174000,7845560790,7080,7080,7080,7080,0
20231117,173900,7845560790,7080,7080,7080,7080,0
20231117,173800,7845560790,7080,7080,7080,7080,0
20231117,173700,7845560790,7080,7080,7080,7080,0
20231117,173600,7845560790,7080,7080,7080,7080,0
20231117,173500,7845560790,7080,7080,7080,7080,0
20231117,173400,7845560790,7080,7080,7080,7080,0
20231117,173300,7845560790,7080,7080,7080,7080,6143
20231117,173200,7845560790,7080,7080,7080,7080,0
20231117,173100,7845560790,7080,7080,7080,7080,0
20231117,173000,7845560790,7080,7080,7080,7080,0
20231117,172900,7845560790,7080,7080,7080,7080,0
20231117,172800,7845560790,7080,7080,7080,7080,0
20231117,172700,7845560790,7080,7080,7080,7080,0
20231117,172600,7845560790,7080,7080,7080,7080,0
20231117,172500,7845560790,7080,7080,7080,7080,0
20231117,172400,7845560790,7080,7080,7080,7080,0
20231117,172300,7845560790,7080,7080,7080,7080,0
20231117,172200,7845560790,7080,7080,7080,7080,0
20231117,172100,7845560790,7080,7080,7080,7080,0
20231117,172000,7845560790,7080,7080,7080,7080,0
20231117,171900,7845560790,7080,7080,7080,7080,0
20231117,171800,7845560790,7080,7080,7080,7080,0
20231117,171700,7845560790,7080,7080,7080,7080,0
20231117,171600,7845560790,7080,7080,7080,7080,0
20231117,171500,7845560790,7080,7080,7080,7080,0
20231117,171400,7845560790,7080,7080,7080,7080,0
20231117,171300,7845560790,7080,7080,7080,7080,0
20231117,171200,7845560790,7080,7080,7080,7080,0
20231117,171100,7845560790,7080,7080,7080,7080,0
20231117,171000,7845560790,7080,7080,7080,7080,0
20231117,170900,7845560790,7080,7080,7080,7080,0
20231117,170800,7845560790,7080,7080,7080,7080,0
20231117,170700,7845560790,7080,7080,7080,7080,0
20231117,170600,7845560790,7080,7080,7080,7080,0
20231117,170500,7845560790,7080,7080,7080,7080,0
20231117,170400,7845560790,7080,7080,7080,7080,0
20231117,170300,7845560790,7080,7080,7080,7080,6143
20231117,170200,7845560790,7080,7080,7080,7080,0
20231117,170100,7845560790,7080,7080,7080,7080,0
20231117,170000,7845560790,7080,7080,7080,7080,0
20231117,165900,7845560790,7080,7080,7080,7080,0
20231117,165800,7845560790,7080,7080,7080,7080,0
20231117,165700,7845560790,7080,7080,7080,7080,0
20231117,165600,7845560790,7080,7080,7080,7080,0
20231117,165500,7845560790,7080,7080,7080,7080,0
20231117,165400,7845560790,7080,7080,7080,7080,0
20231117,165300,7845560790,7080,7080,7080,7080,0
20231117,165200,7845560790,7080,7080,7080,7080,0
20231117,165100,7845560790,7080,7080,7080,7080,0
20231117,165000,7845560790,7080,7080,7080,7080,0
20231117,164900,7845560790,7080,7080,7080,7080,0
20231117,164800,7845560790,7080,7080,7080,7080,0
20231117,164700,7845560790,7080,7080,7080,7080,0
20231117,164600,7845560790,7080,7080,7080,7080,0
20231117,164500,7845560790,7080,7080,7080,7080,0
20231117,164400,7845560790,7080,7080,7080,7080,0
20231117,164300,7845560790,7080,7080,7080,7080,0
20231117,164200,7845560790,7080,7080,7080,7080,0
20231117,164100,7845560790,7080,7080,7080,7080,0
20231117,164000,7845560790,7080,7080,7080,7080,0
20231117,163900,7845560790,7080,7080,7080,7080,0
20231117,163800,7845560790,7080,7080,7080,7080,0
20231117,163700,7845560790,7080,7080,7080,7080,0
20231117,163600,7845560790,7080,7080,7080,7080,0
20231117,163500,7845560790,7080,7080,7080,7080,0
20231117,163400,7845560790,7080,7080,7080,7080,0
20231117,163300,7845560790,7080,7080,7080,7080,6143
20231117,163200,7845560790,7080,7080,7080,7080,0
20231117,163100,7845560790,7080,7080,7080,7080,0
20231117,163000,7845560790,7080,7080,7080,7080,0
20231117,162900,7845560790,7080,7080,7080,7080,0
20231117,162800,7845560790,7080,7080,7080,7080,0
20231117,162700,7845560790,7080,7080,7080,7080,0
20231117,162600,7845560790,7080,7080,7080,7080,0
20231117,162500,7845560790,7080,7080,7080,7080,0
20231117,162400,7845560790,7080,7080,7080,7080,0
20231117,162300,7845560790,7080,7080,7080,7080,0
20231117,162200,7845560790,7080,7080,7080,7080,0
20231117,162100,7845560790,7080,7080,7080,7080,0
20231117,162000,7845560790,7080,7080,7080,7080,0
20231117,161900,7845560790,7080,7080,7080,7080,0
20231117,161800,7845560790,7080,7080,7080,7080,0
20231117,161700,7845560790,7080,7080,7080,7080,0
20231117,161600,7845560790,7080,7080,7080,7080,0
20231117,161500,7845560790,7080,7080,7080,7080,0
20231117,161400,7845560790,7080,7080,7080,7080,0
20231117,161300,7845560790,7080,7080,7080,7080,0
20231117,161200,7845560790,7080,7080,7080,7080,0
20231117,161100,7845560790,7080,7080,7080,7080,0
20231117,161000,7845560790,7080,7080,7080,7080,0
20231117,160900,7845560790,7080,7080,7080,7080,0
20231117,160800,7845560790,7080,7080,7080,7080,0
20231117,160700,7845560790,7080,7080,7080,7080,0
20231117,160600,7845560790,7080,7080,7080,7080,0
20231117,160500,7845560790,7080,7080,7080,7080,0
20231117,160400,7845560790,7080,7080,7080,7080,0
20231117,160300,7845560790,7080,7080,7080,7080,6143
20231117,160200,7845560790,7080,7080,7080,7080,0
20231117,160100,7845560790,7080,7080,7080,7080,0
20231117,160000,7845560790,7080,7080,7080,7080,0
20231117,155900,7845560790,7080,7080,7080,7080,0
20231117,155800,7845560790,7080,7080,7080,7080,0
20231117,155700,7845560790,7080,7080,7080,7080,0
20231117,155600,7845560790,7080,7080,7080,7080,0
20231117,155500,7845560790,7080,7080,7080,7080,0
20231117,155400,7845560790,7080,7080,7080,7080,0
20231117,155300,7845560790,7080,7080,7080,7080,0
20231117,155200,7845560790,7080,7080,7080,7080,0
20231117,155100,7845560790,7080,7080,7080,7080,0
20231117,155000,7845560790,7080,7080,7080,7080,0
20231117,154900,7845560790,7080,7080,7080,7080,0
20231117,154800,7845560790,7080,7080,7080,7080,0
20231117,154700,7845560790,7080,7080,7080,7080,0
20231117,154600,7845560790,7080,7080,7080,7080,0
20231117,154500,7845560790,7080,7080,7080,7080,0
20231117,154400,7845560790,7080,7080,7080,7080,0
20231117,154300,7845560790,7080,7080,7080,7080,0
20231117,154200,7845560790,7080,7080,7080,7080,0
20231117,154100,7845560790,7080,7080,7080,7080,0
20231117,154000,7845560790,7080,7080,7080,7080,0
20231117,153900,7845560790,7080,7080,7080,7080,0
20231117,153800,7845560790,7080,7080,7080,7080,0
20231117,153700,7845560790,7080,7080,7080,7080,0
20231117,153600,7845560790,7080,7080,7080,7080,0
20231117,153500,7845560790,7080,7080,7080,7080,0
20231117,153400,7845560790,7080,7080,7080,7080,0
20231117,153300,7845560790,7080,7080,7080,7080,6143
20231117,153200,7845560790,7080,7080,7080,7080,0
20231117,153100,7845560790,7080,7080,7080,7080,0
20231117,153000,7845560790,7080,7080,7080,7080,6143
20231117,152900,7802068350,7090,7090,7090,7090,0
20231117,152800,7802068350,7090,7090,7090,7090,0
20231117,152700,7802068350,7090,7090,7090,7090,0
20231117,152600,7802068350,7090,7090,7090,7090,0
20231117,152500,7802068350,7090,7090,7090,7090,0
20231117,152400,7802068350,7090,7090,7090,7090,0
20231117,152300,7802068350,7090,7090,7090,7090,0
20231117,152200,7802068350,7090,7090,7090,7090,0
20231117,152100,7802068350,7090,7090,7090,7090,0
20231117,152000,7802068350,7090,7090,7090,7090,0
20231117,151900,7802068350,7090,7100,7100,7090,920
20231117,151800,7795544980,7100,7110,7110,7090,868
20231117,151700,7789379550,7100,7090,7100,7070,6858
20231117,151600,7740722240,7080,7080,7080,7080,574
20231117,151500,7736658320,7080,7080,7090,7080,740
20231117,151400,7731418970,7090,7090,7090,7080,3400
20231117,151300,7707341080,7080,7090,7090,7080,1539
20231117,151200,7696436750,7090,7100,7100,7090,219
20231117,151100,7694883580,7100,7100,7100,7100,512
20231117,151000,7691248380,7100,7090,7100,7090,25
20231117,150900,7691071120,7090,7080,7090,7080,3359
20231117,150800,7667272340,7090,7060,7090,7060,4647
20231117,150700,7634380420,7060,7050,7060,7050,56
20231117,150600,7633985600,7060,7060,7060,7050,1249
20231117,150500,7625167720,7050,7060,7060,7050,2904
20231117,150400,7604665600,7060,7070,7080,7060,749
20231117,150300,7599370310,7070,7070,7080,7070,1388
20231117,150200,7589557140,7080,7090,7090,7070,16271
20231117,150100,7474332670,7090,7100,7100,7090,650
20231117,150000,7469723140,7100,7110,7110,7100,69
20231117,145900,7469232640,7110,7110,7110,7100,191
20231117,145800,7467875820,7100,7110,7110,7090,346
20231117,145700,7465419480,7110,7120,7120,7100,745
20231117,145600,7460127940,7120,7080,7120,7080,2558
20231117,145500,7441949280,7100,7090,7100,7080,190
20231117,145400,7440602590,7080,7100,7100,7080,305
20231117,145300,7438442390,7100,7100,7100,7100,173
20231117,145200,7437214090,7100,7110,7110,7090,2897
20231117,145100,7416655760,7100,7100,7110,7100,690
20231117,145000,7411755930,7110,7100,7110,7100,488
20231117,144900,7408289670,7100,7100,7100,7090,657
20231117,144800,7403625460,7100,7100,7100,7100,58
20231117,144700,7403213660,7100,7090,7100,7090,84
20231117,144600,7402617460,7090,7090,7110,7090,1763
20231117,144500,7390101000,7090,7090,7090,7090,748
20231117,144400,7384797680,7070,7070,7070,7070,100
20231117,144300,7384090680,7090,7090,7090,7090,0
20231117,144200,7384090680,7090,7070,7090,7070,2229
20231117,144100,7368323090,7080,7080,7080,7080,292
20231117,144000,7366255730,7080,7090,7090,7080,170
20231117,143900,7365052110,7080,7070,7080,7070,103
20231117,143800,7364323100,7090,7060,7090,7060,81
20231117,143700,7363751180,7060,7060,7100,7060,61
20231117,143600,7363320120,7060,7060,7060,7060,50
20231117,143500,7362967120,7060,7060,7060,7050,106
20231117,143400,7362218850,7060,7070,7070,7060,1434
20231117,143300,7352094720,7060,7130,7130,7060,613
20231117,143200,7347730490,7130,7050,7130,7040,2275
20231117,143100,7331640260,7050,7060,7060,7050,841
20231117,143000,7325704590,7060,7060,7070,7060,568
20231117,142900,7321693480,7070,7080,7080,7050,1831
20231117,142800,7308768650,7080,7090,7090,7080,1790
20231117,142700,7296084390,7090,7090,7090,7090,498
20231117,142600,7292553570,7090,7120,7130,7090,5063
20231117,142500,7256584850,7120,7120,7120,7110,389
20231117,142400,7253815920,7120,7140,7140,7120,546
20231117,142300,7249925340,7150,7130,7150,7130,700
20231117,142200,7244928840,7120,7110,7120,7110,372
20231117,142100,7242282890,7120,7120,7120,7110,822
20231117,142000,7236432070,7130,7130,7130,7130,41
20231117,141900,7236139740,7120,7110,7120,7110,645
20231117,141800,7231548350,7110,7120,7120,7110,249
20231117,141700,7229776510,7110,7110,7110,7110,30
20231117,141600,7229563210,7110,7110,7110,7110,100
20231117,141500,7228852210,7120,7120,7120,7120,883
20231117,141400,7222565250,7120,7120,7120,7120,11
20231117,141300,7222486930,7110,7110,7110,7110,100
20231117,141200,7221775930,7100,7100,7110,7100,1242
20231117,141100,7212954500,7110,7100,7120,7100,423
20231117,141000,7209949770,7100,7120,7120,7100,3326
20231117,140900,7186298440,7120,7130,7130,7120,1244
20231117,140800,7177433060,7130,7130,7130,7130,0
20231117,140700,7177433060,7130,7130,7130,7130,259
20231117,140600,7175586390,7130,7150,7150,7130,5088
20231117,140500,7139231540,7150,7160,7160,7150,2001
20231117,140400,7124912520,7160,7160,7160,7160,199
20231117,140300,7123487680,7150,7160,7160,7150,205
20231117,140200,7122021880,7160,7160,7160,7160,921
20231117,140100,7115427520,7160,7170,7180,7160,921
20231117,140000,7108825080,7170,7180,7180,7170,3909
20231117,135900,7080765080,7180,7180,7190,7170,2234
20231117,135800,7064708150,7180,7180,7190,7180,300
20231117,135700,7062554140,7170,7150,7190,7150,3280
20231117,135600,7039008280,7180,7170,7180,7150,535
20231117,135500,7035173140,7140,7140,7140,7140,9
20231117,135400,7035108880,7170,7140,7170,7130,3266
20231117,135300,7011736530,7140,7140,7140,7140,106
20231117,135200,7010979690,7140,7110,7140,7110,275
20231117,135100,7009020720,7110,7140,7150,7100,6364
20231117,135000,6963631660,7140,7110,7150,7110,1945
20231117,134900,6949749260,7110,7110,7110,7110,142
20231117,134800,6948739640,7100,7100,7100,7100,132
20231117,134700,6947802440,7100,7110,7130,7100,904
20231117,134600,6941381920,7110,7130,7130,7110,3541
20231117,134500,6916184600,7140,7130,7140,7130,1931
20231117,134400,6902402260,7130,7120,7130,7120,42
20231117,134300,6902102900,7110,7110,7170,7110,4676
20231117,134200,6868716420,7110,7110,7130,7100,1826
20231117,134100,6855746130,7110,7140,7140,7110,5055
20231117,134000,6819752120,7130,7140,7140,7130,102
20231117,133900,6819023850,7130,7130,7130,7130,279
20231117,133800,6817034580,7140,7140,7140,7130,588
20231117,133700,6812836970,7140,7140,7140,7140,1177
20231117,133600,6804433190,7120,7130,7130,7110,356
20231117,133500,6801895630,7120,7100,7120,7100,1156
20231117,133400,6793676060,7100,7130,7140,7100,4172
20231117,133300,6763951090,7130,7150,7150,7130,902
20231117,133200,6757508590,7150,7170,7180,7150,8869
20231117,133100,6693937120,7170,7170,7180,7170,2601
20231117,133000,6675287920,7170,7180,7180,7170,1436
20231117,132900,6664987680,7180,7180,7180,7170,1934
20231117,132800,6651110380,7170,7190,7190,7170,1420
20231117,132700,6640921140,7190,7150,7190,7130,726
20231117,132600,6635729480,7150,7190,7190,7150,9743
20231117,132500,6565795560,7190,7180,7190,7180,1459
20231117,132400,6555319560,7200,7190,7220,7190,17758
20231117,132300,6427420310,7180,7210,7210,7180,971
20231117,132200,6420443270,7210,7200,7210,7180,7557
20231117,132100,6366014250,7200,7230,7230,7180,5215
20231117,132000,6328454820,7220,7140,7230,7140,11097
20231117,131900,6248576550,7140,7110,7140,7100,9760
20231117,131800,6179171710,7100,7130,7140,7100,11066
20231117,131700,6100458100,7130,7180,7190,7130,2353
20231117,131600,6083640820,7180,7180,7190,7180,12318
20231117,131500,5995197460,7180,7200,7200,7180,5550
20231117,131400,5955320280,7200,7140,7200,7120,9909
20231117,131300,5884330090,7140,7160,7160,7130,6786
20231117,131200,5835833130,7160,7210,7230,7160,11306
20231117,131100,5754518960,7200,7240,7260,7200,26061
20231117,131000,5565901120,7240,7210,7250,7190,11363
20231117,130900,5484024020,7200,7220,7230,7190,18356
20231117,130800,5351646010,7220,7360,7360,7160,77348
20231117,130700,4789822890,7360,7260,7490,7260,114961
20231117,130600,3942470020,7250,7130,7270,7120,61368
20231117,130500,3500099220,7130,7070,7180,7070,36094
20231117,130400,3242405460,7060,7110,7110,7040,2048
20231117,130300,3227869100,7100,7070,7120,7010,23698
20231117,130200,3059693120,7060,6990,7100,6990,18377
20231117,130100,2929995260,6990,7010,7010,6990,62
20231117,130000,2929561810,7010,6960,7010,6960,15507
20231117,125900,2821319860,6960,6960,6960,6960,2963
20231117,125800,2800697380,6960,6960,6960,6960,1938
20231117,125700,2787208900,6960,6940,6960,6940,7231
20231117,125600,2736903440,6940,6930,6940,6930,570
20231117,125500,2732952290,6940,6940,6940,6940,8
20231117,125400,2732896770,6940,6940,6940,6940,246
20231117,125300,2731189530,6930,6950,6950,6930,192
20231117,125200,2729855170,6950,6960,6960,6950,4510
20231117,125100,2698510650,6960,6950,6960,6950,2879
20231117,125000,2678491600,6920,6920,6920,6920,2
20231117,124900,2678477760,6960,6920,6960,6910,1106
20231117,124800,2670785620,6910,6910,6910,6910,3
20231117,124700,2670764890,6950,6930,6950,6930,8862
20231117,124600,2609225240,6930,6920,6930,6920,1830
20231117,124500,2596559730,6920,6920,6920,6920,17
20231117,124400,2596442090,6920,6920,6920,6920,826
20231117,124300,2590726170,6920,6940,6940,6920,3648
20231117,124200,2565481810,6950,6930,6950,6930,2624
20231117,124100,2547267750,6920,6930,6930,6920,4294
20231117,124000,2517523060,6930,6980,6980,6930,3006
20231117,123900,2496691430,6980,6890,6980,6890,10006
20231117,123800,2427079470,6890,6890,6890,6890,123
20231117,123700,2426232000,6910,6900,6910,6900,100
20231117,123600,2425541370,6900,6890,6900,6890,2
20231117,123500,2425527580,6890,6890,6890,6890,991
20231117,123400,2418699590,6890,6890,6890,6890,0
20231117,123300,2418699590,6890,6890,6890,6890,0
20231117,123200,2418699590,6890,6890,6890,6890,0
20231117,123100,2418699590,6890,6890,6890,6890,32
20231117,123000,2418479110,6880,6880,6880,6880,399
20231117,122900,2415733990,6890,6890,6890,6890,10
20231117,122800,2415665090,6880,6880,6880,6880,502
20231117,122700,2412211330,6890,6880,6890,6880,617
20231117,122600,2407965270,6880,6880,6880,6880,21
20231117,122500,2407820790,6880,6880,6880,6880,312
20231117,122400,2405674230,6880,6880,6880,6880,55
20231117,122300,2405295830,6890,6890,6890,6890,0
20231117,122200,2405295830,6890,6890,6890,6870,1691
20231117,122100,2393678020,6870,6870,6870,6870,50
20231117,122000,2393334520,6870,6870,6870,6870,0
20231117,121900,2393334520,6870,6890,6890,6870,511
20231117,121800,2389817870,6870,6880,6880,6870,1362
20231117,121700,2380454100,6880,6870,6880,6870,1313
20231117,121600,2371433600,6870,6870,6870,6870,580
20231117,121500,2367449000,6870,6870,6870,6870,0
20231117,121400,2367449000,6870,6870,6870,6870,375
20231117,121300,2364872750,6870,6870,6870,6870,0
20231117,121200,2364872750,6870,6870,6870,6870,346
20231117,121100,2362495730,6870,6880,6880,6870,2427
20231117,121000,2345822090,6880,6880,6880,6880,5
20231117,120900,2345787690,6880,6880,6890,6880,34
20231117,120800,2345553670,6880,6890,6890,6870,4739
20231117,120700,2312951250,6890,6890,6890,6890,8
20231117,120600,2312896130,6880,6880,6890,6880,2120
20231117,120500,2298309510,6890,6890,6890,6890,11
20231117,120400,2298233720,6890,6890,6890,6890,1
20231117,120300,2298226830,6890,6890,6890,6890,80
20231117,120200,2297675630,6890,6890,6890,6890,18
20231117,120100,2297551610,6880,6880,6880,6880,0
20231117,120000,2297551610,6880,6880,6880,6880,10
20231117,115900,2297482810,6880,6890,6900,6880,3210
20231117,115800,2275385130,6880,6880,6880,6880,0
20231117,115700,2275385130,6880,6880,6880,6880,80
20231117,115600,2274834730,6880,6900,6900,6880,65
20231117,115500,2274387330,6900,6900,6900,6900,4010
20231117,115400,2246718330,6890,6910,6910,6890,1174
20231117,115300,2238624410,6910,6910,6910,6910,2
20231117,115200,2238610590,6890,6900,6900,6890,1823
20231117,115100,2226033140,6900,6900,6900,6900,1900
20231117,115000,2212923140,6910,6900,6910,6900,454
20231117,114900,2209790440,6900,6900,6900,6890,148
20231117,114800,2208769720,6890,6890,6890,6890,48
20231117,114700,2208439000,6900,6890,6900,6890,106
20231117,114600,2207707660,6890,6890,6890,6890,237
20231117,114500,2206074730,6890,6880,6890,6880,105
20231117,114400,2205351340,6880,6880,6880,6880,611
20231117,114300,2201147660,6880,6880,6880,6880,33
20231117,114200,2200920620,6880,6880,6880,6880,1061
20231117,114100,2193620940,6880,6880,6880,6880,62
20231117,114000,2193194380,6880,6890,6890,6880,1314
20231117,113900,2184153300,6890,6880,6890,6880,252
20231117,113800,2182417150,6880,6880,6880,6880,500
20231117,113700,2178977150,6870,6870,6870,6870,100
20231117,113600,2178290150,6870,6890,6890,6870,31
20231117,113500,2178076580,6890,6890,6890,6870,25
20231117,113400,2177904350,6890,6890,6890,6890,217
20231117,113300,2176409220,6890,6880,6890,6870,352
20231117,113200,2173986970,6880,6870,6880,6870,114
20231117,113100,2173203230,6880,6880,6890,6870,53
20231117,113000,2172838960,6890,6890,6890,6890,101
20231117,112900,2172143070,6880,6880,6880,6880,1401
20231117,112800,2162504190,6890,6890,6890,6890,0
20231117,112700,2162504190,6890,6890,6890,6890,1
20231117,112600,2162497300,6870,6880,6890,6870,174
20231117,112500,2161300300,6890,6870,6890,6870,733
20231117,112400,2156259420,6880,6880,6890,6880,802
20231117,112300,2150741640,6890,6880,6890,6880,405
20231117,112200,2147955220,6880,6870,6880,6870,8
20231117,112100,2147900210,6870,6880,6880,6870,934
20231117,112000,2141474400,6880,6890,6890,6880,39
20231117,111900,2141205990,6880,6890,6890,6880,36
20231117,111800,2140958250,6880,6880,6890,6880,208
20231117,111700,2139527180,6890,6890,6890,6890,0
20231117,111600,2139527180,6890,6880,6890,6880,3046
20231117,111500,2118570680,6880,6890,6890,6880,2059
20231117,111400,2104387120,6890,6890,6890,6890,4
20231117,111300,2104359560,6890,6880,6890,6880,51
20231117,111200,2104008570,6890,6890,6890,6880,38
20231117,111100,2103746830,6890,6880,6890,6880,506
20231117,111000,2100265490,6870,6870,6870,6870,177
20231117,110900,2099049500,6860,6860,6860,6860,3
20231117,110800,2099028920,6860,6880,6880,6860,5624
20231117,110700,2060384540,6880,6900,6900,6880,1758
20231117,110600,2048273070,6890,6900,6900,6890,183
20231117,110500,2047010390,6890,6890,6890,6890,140
20231117,110400,2046045790,6890,6900,6900,6880,223
20231117,110300,2044511200,6900,6890,6900,6880,243
20231117,110200,2042837790,6890,6890,6900,6890,27
20231117,110100,2042651750,6890,6900,6900,6880,1909
20231117,110000,2029512920,6910,6910,6910,6910,2
20231117,105900,2029499100,6920,6880,6920,6880,3064
20231117,105800,2008397480,6900,6900,6900,6880,1125
20231117,105700,2000656520,6890,6880,6890,6880,455
20231117,105600,1997525610,6890,6880,6890,6880,407
20231117,105500,1994723770,6880,6900,6900,6880,3674
20231117,105400,1969410800,6900,6900,6900,6900,7681
20231117,105300,1916411900,6900,6920,6920,6900,13456
20231117,105200,1823430550,6920,6910,6930,6910,41
20231117,105100,1823146700,6920,6920,6930,6920,14252
20231117,105000,1724522490,6930,6940,6940,6930,4
20231117,104900,1724494740,6930,6930,6930,6920,88
20231117,104800,1723884920,6940,6930,6940,6920,2077
20231117,104700,1709511310,6930,6940,6940,6930,401
20231117,104600,1706732360,6930,6940,6940,6930,2216
20231117,104500,1691375380,6940,6940,6940,6940,168
20231117,104400,1690209460,6930,6930,6930,6930,0
20231117,104300,1690209460,6930,6930,6930,6930,500
20231117,104200,1686744460,6930,6950,6950,6930,662
20231117,104100,1682156600,6930,6930,6940,6930,607
20231117,104000,1677949190,6930,6940,6940,6930,386
20231117,103900,1675272950,6960,6960,6960,6960,0
20231117,103800,1675272950,6960,6960,6960,6960,10
20231117,103700,1675203350,6960,6960,6960,6960,1
20231117,103600,1675196390,6950,6950,6960,6950,963
20231117,103500,1668503350,6950,6950,6950,6930,3134
20231117,103400,1646771330,6950,6940,6950,6930,328
20231117,103300,1644497990,6950,6950,6950,6950,5
20231117,103200,1644463240,6950,6930,6950,6930,3398
20231117,103100,1620915080,6930,6940,6940,6930,777
20231117,103000,1615522730,6940,6940,6940,6940,2067
20231117,102900,1601177750,6940,6950,6950,6940,1366
20231117,102800,1591687920,6950,6950,6950,6940,96
20231117,102700,1591021630,6940,6940,6950,6940,933
20231117,102600,1584546600,6950,6960,6960,6950,93
20231117,102500,1583899940,6960,6960,6960,6960,1
20231117,102400,1583892980,6950,6950,6950,6950,768
20231117,102300,1578555380,6950,6950,6950,6950,1303
20231117,102200,1569499530,6940,6950,6950,6940,141
20231117,102100,1568520360,6970,6950,6970,6950,267
20231117,102000,1566664480,6950,6950,6950,6950,745
20231117,101900,1561486730,6950,6950,6950,6950,163
20231117,101800,1560353880,6950,6950,6950,6950,655
20231117,101700,1555801630,6950,6950,6950,6950,501
20231117,101600,1552319680,6960,6940,6960,6940,2061
20231117,101500,1537991490,6940,6940,6940,6930,726
20231117,101400,1532959670,6940,6930,6940,6930,502
20231117,101300,1529480790,6940,6930,6940,6930,1213
20231117,101200,1521064570,6930,6940,6940,6930,1031
20231117,101100,1513919050,6940,6940,6940,6940,205
20231117,101000,1512496350,6940,6940,6940,6940,27
20231117,100900,1512308970,6950,6950,6950,6950,52
20231117,100800,1511947570,6950,6940,6950,6920,3763
20231117,100700,1485872490,6940,6950,6950,6940,769
20231117,100600,1480535540,6940,6940,6940,6940,0
20231117,100500,1480535540,6940,6950,6950,6940,31
20231117,100400,1480320390,6950,6940,6950,6940,583
20231117,100300,1476268960,6940,6940,6940,6940,140
20231117,100200,1475297360,6950,6950,6950,6950,3
20231117,100100,1475276510,6950,6950,6960,6950,1260
20231117,100000,1466519200,6950,6960,6960,6950,60
20231117,095900,1466102100,6950,6960,6960,6950,676
20231117,095800,1461398850,6950,6950,6950,6950,1543
20231117,095700,1450675000,6950,6950,6950,6950,817
20231117,095600,1444996850,6950,6930,6950,6930,1420
20231117,095500,1435134910,6930,6950,6950,6930,216
20231117,095400,1433634930,6960,6950,6960,6950,1605
20231117,095300,1422480150,6950,6930,6950,6930,1875
20231117,095200,1409483520,6930,6940,6940,6930,2114
20231117,095100,1394832600,6950,6950,6950,6950,243
20231117,095000,1393143750,6960,6960,6970,6960,1210
20231117,094900,1384721850,6960,6970,6980,6960,1711
20231117,094800,1372811270,6980,6980,6980,6980,192
20231117,094700,1371471110,6980,6950,6980,6950,2449
20231117,094600,1354434090,6980,6940,6980,6920,2844
20231117,094500,1334696430,6940,6940,6940,6940,40
20231117,094400,1334418830,6980,6920,6980,6920,3539
20231117,094300,1309921750,6920,6930,6940,6920,1878
20231117,094200,1296911260,6930,6930,6940,6930,496
20231117,094100,1293470720,6930,6920,6930,6910,3462
20231117,094000,1269542930,6920,6930,6930,6920,2604
20231117,093900,1251504540,6930,6960,6960,6930,7031
20231117,093800,1202674000,6960,7040,7040,6950,1149
20231117,093700,1194683450,6980,6960,7050,6950,2715
20231117,093600,1175718090,6960,7000,7000,6960,1478
20231117,093500,1165388040,7020,6980,7080,6980,19740
20231117,093400,1026633580,6970,6950,6970,6950,2730
20231117,093300,1007641930,6950,6930,6970,6930,254
20231117,093200,1005876390,6920,6930,6970,6920,8440
20231117,093100,947224960,6920,6940,6950,6920,972
20231117,093000,940493380,6950,6920,6950,6910,301
20231117,092900,938411430,6920,6920,6950,6910,3195
20231117,092800,916300080,6920,6920,6920,6920,255
20231117,092700,914535480,6920,6930,6930,6920,5963
20231117,092600,873243330,6930,6950,6950,6930,3336
20231117,092500,850091610,6950,6950,6960,6950,869
20231117,092400,844051780,6950,6940,6950,6940,1299
20231117,092300,835028730,6950,6960,6960,6950,2714
20231117,092200,816164810,6960,6960,6960,6960,1123
20231117,092100,808348730,6960,6960,6970,6960,1948
20231117,092000,794789590,6960,6960,6960,6940,1745
20231117,091900,782655830,6960,6950,6960,6950,380
20231117,091800,780011300,6960,6970,6970,6960,212
20231117,091700,778535450,6970,6970,7000,6970,4130
20231117,091600,749660450,6970,6940,6970,6930,319
20231117,091500,747449340,6920,6900,6920,6900,1934
20231117,091400,734088040,6890,6880,6890,6870,3457
20231117,091300,710290660,6890,6850,6890,6840,8835
20231117,091200,649696730,6850,6900,6900,6850,1743
20231117,091100,637742740,6900,6900,6900,6900,80
20231117,091000,637190740,6900,6850,6900,6840,3875
20231117,090900,610647960,6820,6860,6860,6820,4558
20231117,090800,579484330,6870,6900,6900,6820,20638
20231117,090700,437746360,6900,6910,6930,6900,2411
20231117,090600,421095490,6900,6910,6910,6900,447
20231117,090500,418007020,6890,6940,6940,6890,4204
20231117,090400,388981200,6940,6880,6940,6880,3845
20231117,090300,362493680,6880,6910,6910,6860,9289
20231117,090200,298550510,6900,6980,6980,6900,13345
20231117,090100,205929500,6970,7070,7070,6950,11685
20231117,090000,124202490,7070,7100,7100,7010,17554