stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184900,2271714450,7300,7300,7300,7300,5848
20231102,184800,2271714450,7300,7300,7300,7300,0
20231102,184700,2271714450,7300,7300,7300,7300,0
20231102,184600,2271714450,7300,7300,7300,7300,0
20231102,184500,2271714450,7300,7300,7300,7300,0
20231102,184400,2271714450,7300,7300,7300,7300,0
20231102,184300,2271714450,7300,7300,7300,7300,0
20231102,184200,2271714450,7300,7300,7300,7300,0
20231102,184100,2271714450,7300,7300,7300,7300,0
20231102,184000,2271714450,7300,7300,7300,7300,0
20231102,183900,2271714450,7300,7300,7300,7300,0
20231102,183800,2271714450,7300,7300,7300,7300,0
20231102,183700,2271714450,7300,7300,7300,7300,0
20231102,183600,2271714450,7300,7300,7300,7300,0
20231102,183500,2271714450,7300,7300,7300,7300,0
20231102,183400,2271714450,7300,7300,7300,7300,0
20231102,183300,2271714450,7300,7300,7300,7300,0
20231102,183200,2271714450,7300,7300,7300,7300,0
20231102,183100,2271714450,7300,7300,7300,7300,0
20231102,183000,2271714450,7300,7300,7300,7300,0
20231102,182900,2271714450,7300,7300,7300,7300,0
20231102,182800,2271714450,7300,7300,7300,7300,0
20231102,182700,2271714450,7300,7300,7300,7300,0
20231102,182600,2271714450,7300,7300,7300,7300,0
20231102,182500,2271714450,7300,7300,7300,7300,0
20231102,182400,2271714450,7300,7300,7300,7300,0
20231102,182300,2271714450,7300,7300,7300,7300,0
20231102,182200,2271714450,7300,7300,7300,7300,0
20231102,182100,2271714450,7300,7300,7300,7300,0
20231102,182000,2271714450,7300,7300,7300,7300,0
20231102,181900,2271714450,7300,7300,7300,7300,5848
20231102,181800,2271714450,7300,7300,7300,7300,0
20231102,181700,2271714450,7300,7300,7300,7300,0
20231102,181600,2271714450,7300,7300,7300,7300,0
20231102,181500,2271714450,7300,7300,7300,7300,0
20231102,181400,2271714450,7300,7300,7300,7300,0
20231102,181300,2271714450,7300,7300,7300,7300,0
20231102,181200,2271714450,7300,7300,7300,7300,0
20231102,181100,2271714450,7300,7300,7300,7300,0
20231102,181000,2271714450,7300,7300,7300,7300,0
20231102,180900,2271714450,7300,7300,7300,7300,0
20231102,180800,2271714450,7300,7300,7300,7300,0
20231102,180700,2271714450,7300,7300,7300,7300,0
20231102,180600,2271714450,7300,7300,7300,7300,0
20231102,180500,2271714450,7300,7300,7300,7300,0
20231102,180400,2271714450,7300,7300,7300,7300,0
20231102,180300,2271714450,7300,7300,7300,7300,0
20231102,180200,2271714450,7300,7300,7300,7300,0
20231102,180100,2271714450,7300,7300,7300,7300,0
20231102,180000,2271714450,7300,7300,7300,7300,0
20231102,175900,2271714450,7300,7300,7300,7300,0
20231102,175800,2271714450,7300,7300,7300,7300,0
20231102,175700,2271714450,7300,7300,7300,7300,0
20231102,175600,2271714450,7300,7300,7300,7300,0
20231102,175500,2271714450,7300,7300,7300,7300,0
20231102,175400,2271714450,7300,7300,7300,7300,0
20231102,175300,2271714450,7300,7300,7300,7300,0
20231102,175200,2271714450,7300,7300,7300,7300,0
20231102,175100,2271714450,7300,7300,7300,7300,0
20231102,175000,2271714450,7300,7300,7300,7300,0
20231102,174900,2271714450,7300,7300,7300,7300,5848
20231102,174800,2271714450,7300,7300,7300,7300,0
20231102,174700,2271714450,7300,7300,7300,7300,0
20231102,174600,2271714450,7300,7300,7300,7300,0
20231102,174500,2271714450,7300,7300,7300,7300,0
20231102,174400,2271714450,7300,7300,7300,7300,0
20231102,174300,2271714450,7300,7300,7300,7300,0
20231102,174200,2271714450,7300,7300,7300,7300,0
20231102,174100,2271714450,7300,7300,7300,7300,0
20231102,174000,2271714450,7300,7300,7300,7300,0
20231102,173900,2271714450,7300,7300,7300,7300,0
20231102,173800,2271714450,7300,7300,7300,7300,0
20231102,173700,2271714450,7300,7300,7300,7300,0
20231102,173600,2271714450,7300,7300,7300,7300,0
20231102,173500,2271714450,7300,7300,7300,7300,0
20231102,173400,2271714450,7300,7300,7300,7300,0
20231102,173300,2271714450,7300,7300,7300,7300,0
20231102,173200,2271714450,7300,7300,7300,7300,0
20231102,173100,2271714450,7300,7300,7300,7300,0
20231102,173000,2271714450,7300,7300,7300,7300,0
20231102,172900,2271714450,7300,7300,7300,7300,0
20231102,172800,2271714450,7300,7300,7300,7300,0
20231102,172700,2271714450,7300,7300,7300,7300,0
20231102,172600,2271714450,7300,7300,7300,7300,0
20231102,172500,2271714450,7300,7300,7300,7300,0
20231102,172400,2271714450,7300,7300,7300,7300,0
20231102,172300,2271714450,7300,7300,7300,7300,0
20231102,172200,2271714450,7300,7300,7300,7300,0
20231102,172100,2271714450,7300,7300,7300,7300,0
20231102,172000,2271714450,7300,7300,7300,7300,0
20231102,171900,2271714450,7300,7300,7300,7300,5848
20231102,171800,2271714450,7300,7300,7300,7300,0
20231102,171700,2271714450,7300,7300,7300,7300,0
20231102,171600,2271714450,7300,7300,7300,7300,0
20231102,171500,2271714450,7300,7300,7300,7300,0
20231102,171400,2271714450,7300,7300,7300,7300,0
20231102,171300,2271714450,7300,7300,7300,7300,0
20231102,171200,2271714450,7300,7300,7300,7300,0
20231102,171100,2271714450,7300,7300,7300,7300,0
20231102,171000,2271714450,7300,7300,7300,7300,0
20231102,170900,2271714450,7300,7300,7300,7300,0
20231102,170800,2271714450,7300,7300,7300,7300,0
20231102,170700,2271714450,7300,7300,7300,7300,0
20231102,170600,2271714450,7300,7300,7300,7300,0
20231102,170500,2271714450,7300,7300,7300,7300,0
20231102,170400,2271714450,7300,7300,7300,7300,0
20231102,170300,2271714450,7300,7300,7300,7300,0
20231102,170200,2271714450,7300,7300,7300,7300,0
20231102,170100,2271714450,7300,7300,7300,7300,0
20231102,170000,2271714450,7300,7300,7300,7300,0
20231102,165900,2271714450,7300,7300,7300,7300,0
20231102,165800,2271714450,7300,7300,7300,7300,0
20231102,165700,2271714450,7300,7300,7300,7300,0
20231102,165600,2271714450,7300,7300,7300,7300,0
20231102,165500,2271714450,7300,7300,7300,7300,0
20231102,165400,2271714450,7300,7300,7300,7300,0
20231102,165300,2271714450,7300,7300,7300,7300,0
20231102,165200,2271714450,7300,7300,7300,7300,0
20231102,165100,2271714450,7300,7300,7300,7300,0
20231102,165000,2271714450,7300,7300,7300,7300,0
20231102,164900,2271714450,7300,7300,7300,7300,5848
20231102,164800,2271714450,7300,7300,7300,7300,0
20231102,164700,2271714450,7300,7300,7300,7300,0
20231102,164600,2271714450,7300,7300,7300,7300,0
20231102,164500,2271714450,7300,7300,7300,7300,0
20231102,164400,2271714450,7300,7300,7300,7300,0
20231102,164300,2271714450,7300,7300,7300,7300,0
20231102,164200,2271714450,7300,7300,7300,7300,0
20231102,164100,2271714450,7300,7300,7300,7300,0
20231102,164000,2271714450,7300,7300,7300,7300,0
20231102,163900,2271714450,7300,7300,7300,7300,0
20231102,163800,2271714450,7300,7300,7300,7300,0
20231102,163700,2271714450,7300,7300,7300,7300,0
20231102,163600,2271714450,7300,7300,7300,7300,0
20231102,163500,2271714450,7300,7300,7300,7300,0
20231102,163400,2271714450,7300,7300,7300,7300,0
20231102,163300,2271714450,7300,7300,7300,7300,0
20231102,163200,2271714450,7300,7300,7300,7300,0
20231102,163100,2271714450,7300,7300,7300,7300,0
20231102,163000,2271714450,7300,7300,7300,7300,0
20231102,162900,2271714450,7300,7300,7300,7300,0
20231102,162800,2271714450,7300,7300,7300,7300,0
20231102,162700,2271714450,7300,7300,7300,7300,0
20231102,162600,2271714450,7300,7300,7300,7300,0
20231102,162500,2271714450,7300,7300,7300,7300,0
20231102,162400,2271714450,7300,7300,7300,7300,0
20231102,162300,2271714450,7300,7300,7300,7300,0
20231102,162200,2271714450,7300,7300,7300,7300,0
20231102,162100,2271714450,7300,7300,7300,7300,0
20231102,162000,2271714450,7300,7300,7300,7300,0
20231102,161900,2271714450,7300,7300,7300,7300,5848
20231102,161800,2271714450,7300,7300,7300,7300,0
20231102,161700,2271714450,7300,7300,7300,7300,0
20231102,161600,2271714450,7300,7300,7300,7300,0
20231102,161500,2271714450,7300,7300,7300,7300,0
20231102,161400,2271714450,7300,7300,7300,7300,0
20231102,161300,2271714450,7300,7300,7300,7300,0
20231102,161200,2271714450,7300,7300,7300,7300,0
20231102,161100,2271714450,7300,7300,7300,7300,0
20231102,161000,2271714450,7300,7300,7300,7300,0
20231102,160900,2271714450,7300,7300,7300,7300,0
20231102,160800,2271714450,7300,7300,7300,7300,0
20231102,160700,2271714450,7300,7300,7300,7300,0
20231102,160600,2271714450,7300,7300,7300,7300,0
20231102,160500,2271714450,7300,7300,7300,7300,0
20231102,160400,2271714450,7300,7300,7300,7300,0
20231102,160300,2271714450,7300,7300,7300,7300,0
20231102,160200,2271714450,7300,7300,7300,7300,0
20231102,160100,2271714450,7300,7300,7300,7300,0
20231102,160000,2271714450,7300,7300,7300,7300,0
20231102,155900,2271714450,7300,7300,7300,7300,0
20231102,155800,2271714450,7300,7300,7300,7300,0
20231102,155700,2271714450,7300,7300,7300,7300,0
20231102,155600,2271714450,7300,7300,7300,7300,0
20231102,155500,2271714450,7300,7300,7300,7300,0
20231102,155400,2271714450,7300,7300,7300,7300,0
20231102,155300,2271714450,7300,7300,7300,7300,0
20231102,155200,2271714450,7300,7300,7300,7300,0
20231102,155100,2271714450,7300,7300,7300,7300,0
20231102,155000,2271714450,7300,7300,7300,7300,0
20231102,154900,2271714450,7300,7300,7300,7300,5848
20231102,154800,2271714450,7300,7300,7300,7300,0
20231102,154700,2271714450,7300,7300,7300,7300,0
20231102,154600,2271714450,7300,7300,7300,7300,0
20231102,154500,2271714450,7300,7300,7300,7300,0
20231102,154400,2271714450,7300,7300,7300,7300,0
20231102,154300,2271714450,7300,7300,7300,7300,0
20231102,154200,2271714450,7300,7300,7300,7300,0
20231102,154100,2271714450,7300,7300,7300,7300,0
20231102,154000,2271714450,7300,7300,7300,7300,0
20231102,153900,2271714450,7300,7300,7300,7300,0
20231102,153800,2271714450,7300,7300,7300,7300,0
20231102,153700,2271714450,7300,7300,7300,7300,0
20231102,153600,2271714450,7300,7300,7300,7300,0
20231102,153500,2271714450,7300,7300,7300,7300,0
20231102,153400,2271714450,7300,7300,7300,7300,0
20231102,153300,2271714450,7300,7300,7300,7300,0
20231102,153200,2271714450,7300,7300,7300,7300,0
20231102,153100,2271714450,7300,7300,7300,7300,0
20231102,153000,2271714450,7300,7300,7300,7300,5848
20231102,152900,2229024050,7340,7340,7340,7340,0
20231102,152800,2229024050,7340,7340,7340,7340,0
20231102,152700,2229024050,7340,7340,7340,7340,0
20231102,152600,2229024050,7340,7340,7340,7340,0
20231102,152500,2229024050,7340,7340,7340,7340,0
20231102,152400,2229024050,7340,7340,7340,7340,0
20231102,152300,2229024050,7340,7340,7340,7340,0
20231102,152200,2229024050,7340,7340,7340,7340,0
20231102,152100,2229024050,7340,7340,7340,7340,0
20231102,152000,2229024050,7340,7340,7340,7340,0
20231102,151900,2229024050,7340,7340,7340,7330,315
20231102,151800,2226712470,7340,7340,7350,7340,1370
20231102,151700,2216655200,7340,7350,7350,7340,732
20231102,151600,2211277550,7350,7350,7350,7340,291
20231102,151500,2209141390,7340,7340,7350,7340,1689
20231102,151400,2196742170,7350,7340,7350,7340,147
20231102,151300,2195662230,7350,7340,7350,7330,3925
20231102,151200,2166850120,7350,7340,7350,7330,6090
20231102,151100,2122147130,7330,7310,7340,7310,10751
20231102,151000,2043386220,7310,7320,7320,7310,826
20231102,150900,2037339910,7320,7310,7320,7310,449
20231102,150800,2034053250,7320,7320,7320,7320,263
20231102,150700,2032128090,7310,7290,7320,7280,19685
20231102,150600,1888375510,7290,7290,7290,7290,536
20231102,150500,1884468070,7290,7290,7290,7290,25
20231102,150400,1884285820,7290,7280,7290,7280,298
20231102,150300,1882115400,7280,7290,7290,7280,362
20231102,150200,1879479540,7280,7280,7290,7280,365
20231102,150100,1876822190,7280,7280,7280,7280,30
20231102,150000,1876603790,7290,7280,7290,7280,2326
20231102,145900,1859667350,7280,7280,7280,7280,120
20231102,145800,1858793750,7290,7280,7290,7280,60
20231102,145700,1858356400,7280,7280,7280,7280,0
20231102,145600,1858356400,7280,7290,7290,7280,196
20231102,145500,1856927680,7280,7280,7280,7280,800
20231102,145400,1851103680,7280,7280,7290,7280,870
20231102,145300,1844769670,7280,7290,7290,7280,87
20231102,145200,1844135490,7280,7280,7280,7280,300
20231102,145100,1841951490,7290,7290,7290,7290,2
20231102,145000,1841936910,7280,7290,7290,7280,426
20231102,144900,1838832000,7290,7280,7290,7280,77
20231102,144800,1838270700,7280,7290,7290,7280,2306
20231102,144700,1821482380,7290,7280,7290,7280,335
20231102,144600,1819042750,7290,7280,7290,7280,556
20231102,144500,1814994510,7290,7290,7290,7290,350
20231102,144400,1812443010,7290,7290,7290,7290,141
20231102,144300,1811415120,7290,7290,7290,7280,2854
20231102,144200,1790609500,7280,7290,7290,7280,115
20231102,144100,1789771170,7290,7280,7290,7280,63
20231102,144000,1789311960,7290,7290,7290,7290,59
20231102,143900,1788881850,7290,7280,7290,7280,3666
20231102,143800,1762189690,7280,7280,7280,7280,687
20231102,143700,1757188330,7270,7270,7270,7270,50
20231102,143600,1756824830,7280,7280,7280,7280,0
20231102,143500,1756824830,7280,7280,7280,7280,0
20231102,143400,1756824830,7280,7280,7280,7280,0
20231102,143300,1756824830,7280,7280,7280,7280,0
20231102,143200,1756824830,7280,7280,7280,7280,0
20231102,143100,1756824830,7280,7280,7280,7280,56
20231102,143000,1756417150,7280,7270,7280,7270,11
20231102,142900,1756337170,7280,7270,7280,7270,331
20231102,142800,1753930780,7280,7280,7280,7280,1
20231102,142700,1753923500,7270,7280,7280,7270,353
20231102,142600,1751356660,7270,7270,7270,7270,38
20231102,142500,1751080400,7280,7280,7280,7280,0
20231102,142400,1751080400,7280,7280,7280,7280,5
20231102,142300,1751044000,7280,7280,7280,7280,0
20231102,142200,1751044000,7280,7280,7280,7280,214
20231102,142100,1749486080,7280,7280,7280,7280,149
20231102,142000,1748401360,7290,7290,7290,7290,39
20231102,141900,1748117050,7280,7280,7280,7280,56
20231102,141800,1747709370,7280,7280,7280,7280,557
20231102,141700,1743654410,7280,7270,7280,7270,441
20231102,141600,1740444060,7270,7290,7290,7270,450
20231102,141500,1737171560,7290,7280,7290,7280,1252
20231102,141400,1728056990,7270,7270,7270,7270,600
20231102,141300,1723694990,7270,7270,7270,7270,5
20231102,141200,1723658640,7270,7280,7280,7270,645
20231102,141100,1718969040,7270,7270,7270,7270,510
20231102,141000,1715261340,7270,7270,7270,7270,372
20231102,140900,1712556900,7260,7260,7260,7260,200
20231102,140800,1711104900,7260,7270,7270,7260,113
20231102,140700,1710283900,7270,7260,7270,7260,62
20231102,140600,1709833170,7260,7260,7260,7260,128
20231102,140500,1708903890,7260,7270,7270,7260,761
20231102,140400,1703371740,7280,7280,7280,7280,1
20231102,140300,1703364460,7280,7280,7280,7280,0
20231102,140200,1703364460,7280,7280,7280,7280,0
20231102,140100,1703364460,7280,7280,7280,7280,1
20231102,140000,1703357180,7280,7280,7280,7280,3773
20231102,135900,1675889740,7280,7290,7290,7280,1386
20231102,135800,1665789100,7290,7250,7290,7250,22324
20231102,135700,1503455580,7260,7260,7260,7260,0
20231102,135600,1503455580,7260,7260,7260,7260,64
20231102,135500,1502990940,7260,7260,7260,7260,0
20231102,135400,1502990940,7260,7260,7260,7260,91
20231102,135300,1502330280,7260,7260,7260,7260,1
20231102,135200,1502323020,7260,7260,7260,7260,1
20231102,135100,1502315760,7260,7260,7260,7260,182
20231102,135000,1500994440,7260,7260,7260,7260,280
20231102,134900,1498961640,7260,7260,7260,7260,0
20231102,134800,1498961640,7260,7260,7260,7260,0
20231102,134700,1498961640,7260,7250,7260,7250,17
20231102,134600,1498838370,7260,7260,7260,7260,0
20231102,134500,1498838370,7260,7260,7260,7260,0
20231102,134400,1498838370,7260,7260,7260,7260,0
20231102,134300,1498838370,7260,7250,7260,7250,101
20231102,134200,1498106110,7260,7250,7260,7250,2101
20231102,134100,1482873850,7250,7250,7250,7250,0
20231102,134000,1482873850,7250,7240,7250,7240,133
20231102,133900,1481910900,7250,7250,7250,7250,2
20231102,133800,1481896400,7240,7240,7240,7240,300
20231102,133700,1479724400,7250,7250,7250,7230,3085
20231102,133600,1457400910,7250,7250,7250,7250,5
20231102,133500,1457364660,7250,7250,7250,7250,0
20231102,133400,1457364660,7250,7250,7250,7240,30
20231102,133300,1457147430,7250,7250,7250,7250,241
20231102,133200,1455400180,7250,7260,7260,7250,251
20231102,133100,1453580420,7250,7260,7260,7250,201
20231102,133000,1452123160,7250,7250,7250,7250,752
20231102,132900,1446671160,7260,7260,7260,7260,7
20231102,132800,1446620340,7260,7250,7260,7250,1001
20231102,132700,1439363080,7260,7260,7260,7250,222
20231102,132600,1437753560,7260,7260,7260,7260,0
20231102,132500,1437753560,7260,7260,7260,7260,180
20231102,132400,1436446760,7260,7260,7260,7260,0
20231102,132300,1436446760,7260,7250,7260,7250,1310
20231102,132200,1426949250,7260,7260,7260,7260,200
20231102,132100,1425497250,7260,7250,7260,7250,11
20231102,132000,1425417490,7260,7260,7260,7250,780
20231102,131900,1419759210,7260,7260,7260,7250,72
20231102,131800,1419236590,7260,7260,7260,7260,0
20231102,131700,1419236590,7260,7250,7260,7250,35
20231102,131600,1418982830,7260,7250,7260,7250,151
20231102,131500,1417887570,7260,7260,7260,7260,0
20231102,131400,1417887570,7260,7260,7260,7260,0
20231102,131300,1417887570,7260,7250,7260,7250,1393
20231102,131200,1407788310,7250,7240,7250,7240,54
20231102,131100,1407397340,7250,7250,7250,7250,50
20231102,131000,1407034840,7250,7250,7250,7250,0
20231102,130900,1407034840,7250,7240,7250,7240,301
20231102,130800,1404855590,7250,7240,7250,7240,301
20231102,130700,1402676340,7250,7240,7250,7240,101
20231102,130600,1401945090,7250,7250,7250,7250,1
20231102,130500,1401937840,7240,7240,7240,7240,5
20231102,130400,1401901640,7250,7250,7250,7250,1
20231102,130300,1401894390,7240,7240,7240,7240,523
20231102,130200,1398107870,7250,7250,7250,7250,0
20231102,130100,1398107870,7250,7250,7250,7250,0
20231102,130000,1398107870,7250,7250,7250,7250,0
20231102,125900,1398107870,7250,7240,7250,7240,1205
20231102,125800,1389382600,7250,7250,7250,7250,21
20231102,125700,1389230350,7250,7250,7250,7250,0
20231102,125600,1389230350,7250,7250,7250,7250,127
20231102,125500,1388309600,7260,7260,7260,7260,15
20231102,125400,1388200700,7260,7260,7260,7260,1200
20231102,125300,1379488700,7270,7270,7270,7260,1832
20231102,125200,1366188340,7260,7260,7260,7260,51
20231102,125100,1365818080,7260,7250,7260,7250,5975
20231102,125000,1322475660,7250,7250,7250,7250,0
20231102,124900,1322475660,7250,7250,7250,7250,50
20231102,124800,1322113160,7250,7240,7250,7240,727
20231102,124700,1316848680,7240,7230,7240,7230,471
20231102,124600,1313442700,7230,7230,7230,7230,2
20231102,124500,1313428240,7230,7230,7230,7230,0
20231102,124400,1313428240,7230,7230,7230,7230,3
20231102,124300,1313406550,7230,7230,7230,7230,0
20231102,124200,1313406550,7230,7230,7230,7230,0
20231102,124100,1313406550,7230,7220,7230,7220,41
20231102,124000,1313110520,7230,7230,7230,7230,10
20231102,123900,1313038220,7230,7220,7230,7220,2
20231102,123800,1313023770,7230,7230,7230,7230,0
20231102,123700,1313023770,7230,7230,7230,7230,0
20231102,123600,1313023770,7230,7230,7230,7230,0
20231102,123500,1313023770,7230,7220,7230,7220,119
20231102,123400,1312164580,7210,7210,7210,7210,11
20231102,123300,1312085270,7220,7220,7220,7220,5
20231102,123200,1312049170,7220,7220,7220,7220,200
20231102,123100,1310605170,7210,7210,7210,7210,0
20231102,123000,1310605170,7210,7210,7210,7210,200
20231102,122900,1309163170,7220,7210,7220,7200,501
20231102,122800,1305555740,7220,7200,7220,7200,1849
20231102,122700,1292227530,7210,7220,7220,7200,1398
20231102,122600,1282148720,7220,7220,7220,7220,15
20231102,122500,1282040420,7230,7230,7230,7230,0
20231102,122400,1282040420,7230,7230,7230,7230,0
20231102,122300,1282040420,7230,7230,7230,7230,305
20231102,122200,1279835270,7230,7230,7230,7230,0
20231102,122100,1279835270,7230,7230,7230,7230,355
20231102,122000,1277268620,7230,7230,7230,7230,470
20231102,121900,1273870520,7240,7240,7240,7230,307
20231102,121800,1271650170,7230,7230,7230,7230,0
20231102,121700,1271650170,7230,7230,7230,7230,100
20231102,121600,1270927170,7230,7230,7230,7230,100
20231102,121500,1270204170,7240,7230,7240,7230,322
20231102,121400,1267874890,7230,7230,7230,7230,250
20231102,121300,1266067390,7230,7230,7230,7230,115
20231102,121200,1265235940,7240,7240,7240,7240,0
20231102,121100,1265235940,7240,7230,7240,7230,101
20231102,121000,1264505700,7240,7240,7240,7240,0
20231102,120900,1264505700,7240,7240,7240,7240,1
20231102,120800,1264498460,7240,7240,7240,7240,0
20231102,120700,1264498460,7240,7240,7240,7240,0
20231102,120600,1264498460,7240,7240,7240,7240,0
20231102,120500,1264498460,7240,7240,7240,7240,0
20231102,120400,1264498460,7240,7230,7240,7230,70
20231102,120300,1263992350,7240,7240,7240,7240,1
20231102,120200,1263985110,7230,7230,7230,7230,10
20231102,120100,1263912810,7230,7230,7230,7230,0
20231102,120000,1263912810,7230,7240,7240,7230,2741
20231102,115900,1244087260,7240,7240,7250,7240,445
20231102,115800,1240865450,7250,7250,7250,7250,0
20231102,115700,1240865450,7250,7250,7250,7250,1
20231102,115600,1240858200,7240,7240,7240,7240,203
20231102,115500,1239388480,7250,7250,7250,7240,852
20231102,115400,1233219980,7250,7250,7250,7240,3
20231102,115300,1233198240,7240,7240,7240,7240,1000
20231102,115200,1225958240,7250,7250,7250,7250,104
20231102,115100,1225204240,7250,7250,7250,7240,19
20231102,115000,1225066500,7250,7250,7250,7250,0
20231102,114900,1225066500,7250,7250,7250,7250,0
20231102,114800,1225066500,7250,7250,7250,7250,0
20231102,114700,1225066500,7250,7250,7250,7250,10
20231102,114600,1224994000,7250,7250,7250,7250,134
20231102,114500,1224022500,7250,7250,7250,7250,0
20231102,114400,1224022500,7250,7250,7250,7250,10
20231102,114300,1223950000,7250,7250,7250,7250,10
20231102,114200,1223877500,7250,7240,7250,7240,11
20231102,114100,1223797850,7250,7250,7250,7250,1672
20231102,114000,1211675850,7250,7250,7250,7250,445
20231102,113900,1208449600,7250,7250,7250,7250,345
20231102,113800,1205948350,7240,7250,7250,7240,20
20231102,113700,1205803540,7250,7250,7250,7250,1566
20231102,113600,1194450040,7250,7240,7250,7240,25
20231102,113500,1194269030,7250,7250,7250,7250,0
20231102,113400,1194269030,7250,7250,7250,7250,3
20231102,113300,1194247280,7250,7250,7250,7250,0
20231102,113200,1194247280,7250,7240,7250,7240,152
20231102,113100,1193146780,7250,7250,7250,7250,127
20231102,113000,1192226030,7250,7250,7250,7250,0
20231102,112900,1192226030,7250,7250,7250,7250,193
20231102,112800,1190826780,7250,7250,7250,7250,17
20231102,112700,1190703530,7250,7250,7250,7240,227
20231102,112600,1189059070,7250,7250,7250,7250,406
20231102,112500,1186115570,7250,7250,7250,7250,1182
20231102,112400,1177546070,7260,7250,7260,7250,3
20231102,112300,1177524310,7260,7260,7260,7260,62
20231102,112200,1177074190,7250,7270,7270,7250,6056
20231102,112100,1133163970,7270,7260,7270,7260,372
20231102,112000,1130463240,7260,7260,7260,7260,0
20231102,111900,1130463240,7260,7260,7260,7260,996
20231102,111800,1123232280,7260,7260,7260,7260,0
20231102,111700,1123232280,7260,7260,7260,7260,108
20231102,111600,1122448200,7260,7260,7260,7260,490
20231102,111500,1118890800,7270,7260,7270,7260,1501
20231102,111400,1107986800,7260,7260,7270,7260,3930
20231102,111300,1079454990,7260,7260,7260,7260,0
20231102,111200,1079454990,7260,7260,7260,7260,25
20231102,111100,1079273490,7260,7250,7260,7250,580
20231102,111000,1075068420,7250,7250,7250,7250,1200
20231102,110900,1066368420,7250,7250,7250,7250,500
20231102,110800,1062743420,7250,7250,7250,7250,0
20231102,110700,1062743420,7250,7250,7250,7250,268
20231102,110600,1060800420,7250,7250,7250,7250,127
20231102,110500,1059879670,7250,7250,7250,7250,100
20231102,110400,1059154670,7250,7250,7250,7250,100
20231102,110300,1058429670,7250,7250,7250,7250,90
20231102,110200,1057777170,7250,7260,7260,7250,1484
20231102,110100,1047017410,7250,7250,7250,7250,10
20231102,110000,1046944910,7250,7250,7250,7250,0
20231102,105900,1046944910,7250,7250,7260,7250,212
20231102,105800,1045406890,7250,7250,7250,7250,2924
20231102,105700,1024207890,7240,7240,7240,7240,291
20231102,105600,1022101050,7240,7240,7250,7240,594
20231102,105500,1017799140,7250,7250,7250,7250,0
20231102,105400,1017799140,7250,7240,7250,7240,572
20231102,105300,1013657850,7240,7250,7250,7240,817
20231102,105200,1007742530,7240,7240,7240,7240,578
20231102,105100,1003557810,7240,7240,7240,7240,13
20231102,105000,1003463690,7240,7230,7240,7230,339
20231102,104900,1001010670,7230,7240,7240,7230,621
20231102,104800,996519340,7240,7240,7240,7230,1528
20231102,104700,985471120,7230,7240,7240,7150,12711
20231102,104600,893927300,7250,7240,7250,7240,88
20231102,104500,893290040,7250,7250,7250,7250,31
20231102,104400,893065290,7250,7250,7260,7240,841
20231102,104300,886972910,7250,7250,7260,7250,354
20231102,104200,884405970,7260,7260,7260,7260,442
20231102,104100,881197050,7260,7270,7270,7250,205
20231102,104000,879708790,7260,7270,7270,7260,1202
20231102,103900,870980900,7270,7260,7270,7250,2733
20231102,103800,851139150,7260,7250,7260,7250,8
20231102,103700,851081120,7260,7260,7260,7260,68
20231102,103600,850587440,7260,7260,7260,7260,30
20231102,103500,850369640,7250,7250,7250,7250,1909
20231102,103400,836529390,7250,7250,7250,7250,102
20231102,103300,835789890,7250,7240,7260,7240,4371
20231102,103200,804102940,7250,7240,7250,7240,331
20231102,103100,801706490,7240,7250,7250,7240,590
20231102,103000,797433370,7250,7250,7250,7240,304
20231102,102900,795232370,7240,7240,7240,7240,473
20231102,102800,791807850,7240,7240,7240,7240,20
20231102,102700,791663050,7240,7240,7240,7240,37
20231102,102600,791395170,7240,7240,7240,7240,31
20231102,102500,791170730,7240,7240,7240,7240,1824
20231102,102400,777964970,7240,7240,7240,7240,87
20231102,102300,777335090,7240,7240,7240,7240,1
20231102,102200,777327850,7240,7240,7240,7240,200
20231102,102100,775879850,7240,7240,7240,7240,1096
20231102,102000,767944810,7250,7240,7250,7240,4423
20231102,101900,735918750,7230,7230,7230,7230,502
20231102,101800,732289290,7230,7230,7230,7220,128
20231102,101700,731364040,7220,7220,7220,7220,2117
20231102,101600,716079300,7230,7230,7230,7230,2378
20231102,101500,698886360,7230,7230,7230,7230,1
20231102,101400,698879130,7220,7220,7220,7220,1884
20231102,101300,685276650,7210,7210,7210,7180,6226
20231102,101200,640429310,7220,7220,7220,7220,1
20231102,101100,640422090,7210,7220,7220,7210,935
20231102,101000,633680390,7210,7210,7210,7210,52
20231102,100900,633305470,7210,7220,7220,7210,201
20231102,100800,631856250,7220,7220,7220,7220,9
20231102,100700,631791270,7220,7220,7220,7220,200
20231102,100600,630347270,7220,7220,7220,7220,0
20231102,100500,630347270,7220,7220,7220,7220,68
20231102,100400,629856310,7220,7230,7230,7210,5720
20231102,100300,588559610,7220,7220,7230,7220,283
20231102,100200,586516320,7230,7220,7230,7220,159
20231102,100100,585368290,7220,7230,7230,7220,90
20231102,100000,584717840,7230,7220,7230,7220,166
20231102,095900,583519280,7220,7230,7230,7220,29
20231102,095800,583309880,7220,7220,7220,7220,250
20231102,095700,581504880,7230,7230,7230,7230,6
20231102,095600,581461500,7230,7220,7230,7220,817
20231102,095500,575562710,7220,7210,7220,7210,961
20231102,095400,568627730,7220,7210,7220,7210,797
20231102,095300,562876340,7210,7210,7210,7200,703
20231102,095200,557809950,7220,7210,7220,7210,113
20231102,095100,556994220,7210,7210,7210,7210,200
20231102,095000,555552220,7220,7220,7220,7210,432
20231102,094900,552434680,7220,7210,7220,7210,676
20231102,094800,547557320,7210,7210,7210,7210,136
20231102,094700,546576760,7210,7200,7210,7200,183
20231102,094600,545257630,7220,7220,7220,7220,102
20231102,094500,544521190,7210,7240,7240,7210,2850
20231102,094400,523911030,7240,7240,7240,7240,50
20231102,094300,523549030,7240,7240,7240,7230,125
20231102,094200,522644980,7240,7250,7250,7240,250
20231102,094100,520834450,7250,7240,7260,7240,2661
20231102,094000,501553970,7240,7230,7240,7230,21
20231102,093900,501402130,7230,7220,7230,7220,1113
20231102,093800,493364250,7220,7240,7240,7200,1651
20231102,093700,481434370,7240,7240,7250,7240,4368
20231102,093600,449787010,7240,7230,7240,7230,403
20231102,093500,446872240,7230,7230,7230,7230,1795
20231102,093400,433894390,7230,7220,7230,7220,1109
20231102,093300,425884810,7220,7220,7220,7210,543
20231102,093200,421967120,7220,7220,7220,7220,677
20231102,093100,417079180,7220,7210,7220,7210,281
20231102,093000,415051470,7210,7210,7210,7210,122
20231102,092900,414171850,7210,7210,7210,7210,210
20231102,092800,412657750,7210,7240,7240,7210,2112
20231102,092700,397410770,7220,7200,7220,7200,3724
20231102,092600,370581970,7200,7190,7200,7190,975
20231102,092500,363571710,7190,7190,7190,7190,10
20231102,092400,363499810,7190,7200,7200,7180,688
20231102,092300,358548360,7200,7210,7210,7200,1067
20231102,092200,350856380,7220,7220,7220,7220,1
20231102,092100,350849160,7220,7240,7250,7210,3261
20231102,092000,327258640,7250,7230,7250,7230,1143
20231102,091900,318987230,7220,7210,7220,7210,2508
20231102,091800,300894670,7210,7200,7210,7200,653
20231102,091700,296192540,7200,7210,7210,7200,454
20231102,091600,292923200,7210,7210,7210,7210,379
20231102,091500,290190610,7220,7220,7230,7220,569
20231102,091400,286081050,7230,7190,7230,7180,5303
20231102,091300,247973230,7190,7190,7190,7180,462
20231102,091200,244651990,7200,7200,7200,7190,145
20231102,091100,243609320,7200,7210,7210,7200,136
20231102,091000,242630110,7200,7190,7200,7180,2042
20231102,090900,227959190,7190,7220,7220,7190,2569
20231102,090800,209439310,7220,7230,7230,7220,357
20231102,090700,206861750,7210,7200,7230,7200,1875
20231102,090600,193350720,7200,7190,7200,7190,629
20231102,090500,188826940,7170,7240,7240,7150,2922
20231102,090400,167834230,7250,7240,7250,7240,7650
20231102,090300,112388030,7240,7240,7240,7230,1705
20231102,090200,100056670,7230,7250,7250,7230,1372
20231102,090100,90131490,7250,7220,7270,7220,2475
20231102,090000,72189030,7240,7250,7280,7240,9950