stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,192500,27348556000,7370,7370,7370,7370,25973
20231116,192400,27348556000,7370,7370,7370,7370,0
20231116,192300,27348556000,7370,7370,7370,7370,0
20231116,192200,27348556000,7370,7370,7370,7370,0
20231116,192100,27348556000,7370,7370,7370,7370,0
20231116,192000,27348556000,7370,7370,7370,7370,0
20231116,191900,27348556000,7370,7370,7370,7370,0
20231116,191800,27348556000,7370,7370,7370,7370,0
20231116,191700,27348556000,7370,7370,7370,7370,0
20231116,191600,27348556000,7370,7370,7370,7370,0
20231116,191500,27348556000,7370,7370,7370,7370,0
20231116,191400,27348556000,7370,7370,7370,7370,0
20231116,191300,27348556000,7370,7370,7370,7370,0
20231116,191200,27348556000,7370,7370,7370,7370,0
20231116,191100,27348556000,7370,7370,7370,7370,0
20231116,191000,27348556000,7370,7370,7370,7370,0
20231116,190900,27348556000,7370,7370,7370,7370,0
20231116,190800,27348556000,7370,7370,7370,7370,0
20231116,190700,27348556000,7370,7370,7370,7370,0
20231116,190600,27348556000,7370,7370,7370,7370,0
20231116,190500,27348556000,7370,7370,7370,7370,0
20231116,190400,27348556000,7370,7370,7370,7370,0
20231116,190300,27348556000,7370,7370,7370,7370,0
20231116,190200,27348556000,7370,7370,7370,7370,0
20231116,190100,27348556000,7370,7370,7370,7370,0
20231116,190000,27348556000,7370,7370,7370,7370,0
20231116,185900,27348556000,7370,7370,7370,7370,0
20231116,185800,27348556000,7370,7370,7370,7370,0
20231116,185700,27348556000,7370,7370,7370,7370,0
20231116,185600,27348556000,7370,7370,7370,7370,0
20231116,185500,27348556000,7370,7370,7370,7370,25973
20231116,185400,27348556000,7370,7370,7370,7370,0
20231116,185300,27348556000,7370,7370,7370,7370,0
20231116,185200,27348556000,7370,7370,7370,7370,0
20231116,185100,27348556000,7370,7370,7370,7370,0
20231116,185000,27348556000,7370,7370,7370,7370,0
20231116,184900,27348556000,7370,7370,7370,7370,0
20231116,184800,27348556000,7370,7370,7370,7370,0
20231116,184700,27348556000,7370,7370,7370,7370,0
20231116,184600,27348556000,7370,7370,7370,7370,0
20231116,184500,27348556000,7370,7370,7370,7370,0
20231116,184400,27348556000,7370,7370,7370,7370,0
20231116,184300,27348556000,7370,7370,7370,7370,0
20231116,184200,27348556000,7370,7370,7370,7370,0
20231116,184100,27348556000,7370,7370,7370,7370,0
20231116,184000,27348556000,7370,7370,7370,7370,0
20231116,183900,27348556000,7370,7370,7370,7370,0
20231116,183800,27348556000,7370,7370,7370,7370,0
20231116,183700,27348556000,7370,7370,7370,7370,0
20231116,183600,27348556000,7370,7370,7370,7370,0
20231116,183500,27348556000,7370,7370,7370,7370,0
20231116,183400,27348556000,7370,7370,7370,7370,0
20231116,183300,27348556000,7370,7370,7370,7370,0
20231116,183200,27348556000,7370,7370,7370,7370,0
20231116,183100,27348556000,7370,7370,7370,7370,0
20231116,183000,27348556000,7370,7370,7370,7370,0
20231116,182900,27348556000,7370,7370,7370,7370,0
20231116,182800,27348556000,7370,7370,7370,7370,0
20231116,182700,27348556000,7370,7370,7370,7370,0
20231116,182600,27348556000,7370,7370,7370,7370,0
20231116,182500,27348556000,7370,7370,7370,7370,25973
20231116,182400,27348556000,7370,7370,7370,7370,0
20231116,182300,27348556000,7370,7370,7370,7370,0
20231116,182200,27348556000,7370,7370,7370,7370,0
20231116,182100,27348556000,7370,7370,7370,7370,0
20231116,182000,27348556000,7370,7370,7370,7370,0
20231116,181900,27348556000,7370,7370,7370,7370,0
20231116,181800,27348556000,7370,7370,7370,7370,0
20231116,181700,27348556000,7370,7370,7370,7370,0
20231116,181600,27348556000,7370,7370,7370,7370,0
20231116,181500,27348556000,7370,7370,7370,7370,0
20231116,181400,27348556000,7370,7370,7370,7370,0
20231116,181300,27348556000,7370,7370,7370,7370,0
20231116,181200,27348556000,7370,7370,7370,7370,0
20231116,181100,27348556000,7370,7370,7370,7370,0
20231116,181000,27348556000,7370,7370,7370,7370,0
20231116,180900,27348556000,7370,7370,7370,7370,0
20231116,180800,27348556000,7370,7370,7370,7370,0
20231116,180700,27348556000,7370,7370,7370,7370,0
20231116,180600,27348556000,7370,7370,7370,7370,0
20231116,180500,27348556000,7370,7370,7370,7370,0
20231116,180400,27348556000,7370,7370,7370,7370,0
20231116,180300,27348556000,7370,7370,7370,7370,0
20231116,180200,27348556000,7370,7370,7370,7370,0
20231116,180100,27348556000,7370,7370,7370,7370,0
20231116,180000,27348556000,7370,7370,7370,7370,0
20231116,175900,27348556000,7370,7370,7370,7370,0
20231116,175800,27348556000,7370,7370,7370,7370,0
20231116,175700,27348556000,7370,7370,7370,7370,0
20231116,175600,27348556000,7370,7370,7370,7370,0
20231116,175500,27348556000,7370,7370,7370,7370,25973
20231116,175400,27348556000,7370,7370,7370,7370,0
20231116,175300,27348556000,7370,7370,7370,7370,0
20231116,175200,27348556000,7370,7370,7370,7370,0
20231116,175100,27348556000,7370,7370,7370,7370,0
20231116,175000,27348556000,7370,7370,7370,7370,0
20231116,174900,27348556000,7370,7370,7370,7370,0
20231116,174800,27348556000,7370,7370,7370,7370,0
20231116,174700,27348556000,7370,7370,7370,7370,0
20231116,174600,27348556000,7370,7370,7370,7370,0
20231116,174500,27348556000,7370,7370,7370,7370,0
20231116,174400,27348556000,7370,7370,7370,7370,0
20231116,174300,27348556000,7370,7370,7370,7370,0
20231116,174200,27348556000,7370,7370,7370,7370,0
20231116,174100,27348556000,7370,7370,7370,7370,0
20231116,174000,27348556000,7370,7370,7370,7370,0
20231116,173900,27348556000,7370,7370,7370,7370,0
20231116,173800,27348556000,7370,7370,7370,7370,0
20231116,173700,27348556000,7370,7370,7370,7370,0
20231116,173600,27348556000,7370,7370,7370,7370,0
20231116,173500,27348556000,7370,7370,7370,7370,0
20231116,173400,27348556000,7370,7370,7370,7370,0
20231116,173300,27348556000,7370,7370,7370,7370,0
20231116,173200,27348556000,7370,7370,7370,7370,0
20231116,173100,27348556000,7370,7370,7370,7370,0
20231116,173000,27348556000,7370,7370,7370,7370,0
20231116,172900,27348556000,7370,7370,7370,7370,0
20231116,172800,27348556000,7370,7370,7370,7370,0
20231116,172700,27348556000,7370,7370,7370,7370,0
20231116,172600,27348556000,7370,7370,7370,7370,0
20231116,172500,27348556000,7370,7370,7370,7370,25973
20231116,172400,27348556000,7370,7370,7370,7370,0
20231116,172300,27348556000,7370,7370,7370,7370,0
20231116,172200,27348556000,7370,7370,7370,7370,0
20231116,172100,27348556000,7370,7370,7370,7370,0
20231116,172000,27348556000,7370,7370,7370,7370,0
20231116,171900,27348556000,7370,7370,7370,7370,0
20231116,171800,27348556000,7370,7370,7370,7370,0
20231116,171700,27348556000,7370,7370,7370,7370,0
20231116,171600,27348556000,7370,7370,7370,7370,0
20231116,171500,27348556000,7370,7370,7370,7370,0
20231116,171400,27348556000,7370,7370,7370,7370,0
20231116,171300,27348556000,7370,7370,7370,7370,0
20231116,171200,27348556000,7370,7370,7370,7370,0
20231116,171100,27348556000,7370,7370,7370,7370,0
20231116,171000,27348556000,7370,7370,7370,7370,0
20231116,170900,27348556000,7370,7370,7370,7370,0
20231116,170800,27348556000,7370,7370,7370,7370,0
20231116,170700,27348556000,7370,7370,7370,7370,0
20231116,170600,27348556000,7370,7370,7370,7370,0
20231116,170500,27348556000,7370,7370,7370,7370,0
20231116,170400,27348556000,7370,7370,7370,7370,0
20231116,170300,27348556000,7370,7370,7370,7370,0
20231116,170200,27348556000,7370,7370,7370,7370,0
20231116,170100,27348556000,7370,7370,7370,7370,0
20231116,170000,27348556000,7370,7370,7370,7370,0
20231116,165900,27348556000,7370,7370,7370,7370,0
20231116,165800,27348556000,7370,7370,7370,7370,0
20231116,165700,27348556000,7370,7370,7370,7370,0
20231116,165600,27348556000,7370,7370,7370,7370,0
20231116,165500,27348556000,7370,7370,7370,7370,25973
20231116,165400,27348556000,7370,7370,7370,7370,0
20231116,165300,27348556000,7370,7370,7370,7370,0
20231116,165200,27348556000,7370,7370,7370,7370,0
20231116,165100,27348556000,7370,7370,7370,7370,0
20231116,165000,27348556000,7370,7370,7370,7370,0
20231116,164900,27348556000,7370,7370,7370,7370,0
20231116,164800,27348556000,7370,7370,7370,7370,0
20231116,164700,27348556000,7370,7370,7370,7370,0
20231116,164600,27348556000,7370,7370,7370,7370,0
20231116,164500,27348556000,7370,7370,7370,7370,0
20231116,164400,27348556000,7370,7370,7370,7370,0
20231116,164300,27348556000,7370,7370,7370,7370,0
20231116,164200,27348556000,7370,7370,7370,7370,0
20231116,164100,27348556000,7370,7370,7370,7370,0
20231116,164000,27348556000,7370,7370,7370,7370,0
20231116,163900,27348556000,7370,7370,7370,7370,0
20231116,163800,27348556000,7370,7370,7370,7370,0
20231116,163700,27348556000,7370,7370,7370,7370,0
20231116,163600,27348556000,7370,7370,7370,7370,0
20231116,163500,27348556000,7370,7370,7370,7370,0
20231116,163400,27348556000,7370,7370,7370,7370,0
20231116,163300,27348556000,7370,7370,7370,7370,0
20231116,163200,27348556000,7370,7370,7370,7370,0
20231116,163100,27348556000,7370,7370,7370,7370,0
20231116,163000,27348556000,7370,7370,7370,7370,25973
20231116,162900,27157134990,7300,7300,7300,7300,0
20231116,162800,27157134990,7300,7300,7300,7300,0
20231116,162700,27157134990,7300,7300,7300,7300,0
20231116,162600,27157134990,7300,7300,7300,7300,0
20231116,162500,27157134990,7300,7300,7300,7300,0
20231116,162400,27157134990,7300,7300,7300,7300,0
20231116,162300,27157134990,7300,7300,7300,7300,0
20231116,162200,27157134990,7300,7300,7300,7300,0
20231116,162100,27157134990,7300,7300,7300,7300,0
20231116,162000,27157134990,7300,7300,7300,7300,0
20231116,161900,27157134990,7300,7320,7330,7300,3514
20231116,161800,27131431830,7310,7320,7330,7310,1261
20231116,161700,27122202550,7310,7310,7310,7300,1852
20231116,161600,27108667560,7310,7300,7310,7300,353
20231116,161500,27106089150,7300,7270,7300,7270,7429
20231116,161400,27051883650,7280,7280,7290,7270,2664
20231116,161300,27032483370,7290,7290,7290,7270,4696
20231116,161200,26998289030,7280,7310,7310,7280,12542
20231116,161100,26906794090,7320,7320,7330,7310,3523
20231116,161000,26881024220,7320,7350,7360,7320,24447
20231116,160900,26701802070,7340,7350,7370,7340,2031
20231116,160800,26686881630,7350,7370,7370,7350,4946
20231116,160700,26650493590,7360,7360,7380,7360,1014
20231116,160600,26643026900,7360,7370,7380,7360,980
20231116,160500,26635806210,7370,7380,7380,7370,1161
20231116,160400,26627240120,7380,7370,7380,7370,1426
20231116,160300,26616723300,7370,7350,7370,7350,4415
20231116,160200,26584228040,7350,7350,7350,7350,1751
20231116,160100,26571358190,7350,7350,7360,7350,5171
20231116,160000,26533349860,7350,7360,7370,7350,2742
20231116,155900,26513173040,7360,7370,7370,7360,2696
20231116,155800,26493328950,7360,7390,7400,7360,11006
20231116,155700,26412088730,7390,7390,7400,7390,87
20231116,155600,26411445140,7390,7400,7400,7390,1967
20231116,155500,26396908020,7400,7410,7410,7390,3569
20231116,155400,26370504740,7410,7390,7410,7390,1045
20231116,155300,26362773510,7390,7400,7400,7390,2040
20231116,155200,26347686600,7400,7400,7400,7400,758
20231116,155100,26342077400,7400,7400,7410,7390,2760
20231116,155000,26321653560,7400,7400,7400,7400,669
20231116,154900,26316702960,7400,7400,7410,7400,1159
20231116,154800,26308115350,7410,7390,7410,7390,3287
20231116,154700,26283805240,7390,7380,7390,7380,414
20231116,154600,26280747890,7380,7380,7390,7380,1680
20231116,154500,26268343540,7380,7390,7390,7370,3746
20231116,154400,26240696690,7380,7400,7400,7380,3214
20231116,154300,26216951120,7400,7400,7410,7400,1089
20231116,154200,26208892510,7400,7410,7410,7400,3942
20231116,154100,26179721700,7410,7400,7420,7400,259
20231116,154000,26177802480,7420,7410,7420,7410,779
20231116,153900,26172029920,7410,7450,7450,7410,13589
20231116,153800,26071080150,7450,7440,7450,7440,1577
20231116,153700,26059335500,7440,7430,7440,7430,203
20231116,153600,26057826760,7430,7440,7440,7420,494
20231116,153500,26054156250,7450,7430,7450,7420,1402
20231116,153400,26043727500,7430,7430,7430,7420,926
20231116,153300,26036847720,7430,7420,7430,7420,213
20231116,153200,26035265490,7430,7430,7430,7420,396
20231116,153100,26032323400,7430,7430,7430,7420,324
20231116,153000,26029916680,7420,7410,7420,7410,301
20231116,152900,26027683270,7410,7400,7410,7390,3049
20231116,152800,26005107820,7390,7400,7400,7380,2819
20231116,152700,25984261190,7400,7420,7420,7390,5462
20231116,152600,25943851480,7410,7400,7420,7400,2146
20231116,152500,25927963230,7400,7430,7440,7400,6136
20231116,152400,25882466960,7430,7430,7430,7420,3160
20231116,152300,25859017100,7430,7430,7440,7410,5403
20231116,152200,25818926150,7430,7430,7440,7430,3181
20231116,152100,25795290300,7440,7450,7450,7430,7168
20231116,152000,25741999990,7440,7450,7470,7440,5962
20231116,151900,25697572000,7450,7440,7460,7440,3459
20231116,151800,25671806270,7440,7450,7450,7440,1341
20231116,151700,25661823710,7440,7450,7450,7430,5436
20231116,151600,25621370640,7450,7420,7450,7420,5449
20231116,151500,25580871760,7420,7430,7440,7410,5803
20231116,151400,25537810320,7430,7440,7450,7430,7877
20231116,151300,25479236690,7440,7430,7450,7430,4162
20231116,151200,25448272220,7450,7450,7450,7430,3450
20231116,151100,25422595790,7450,7460,7460,7440,3863
20231116,151000,25393839020,7460,7480,7480,7460,10878
20231116,150900,25312572140,7480,7480,7480,7470,956
20231116,150800,25305429750,7480,7460,7480,7460,2649
20231116,150700,25285638100,7460,7480,7490,7460,3368
20231116,150600,25260464790,7480,7480,7490,7470,3913
20231116,150500,25231202140,7480,7480,7480,7470,3261
20231116,150400,25206829720,7480,7500,7500,7470,4045
20231116,150300,25176549370,7500,7460,7500,7460,5565
20231116,150200,25134931950,7460,7450,7460,7440,4972
20231116,150100,25097864950,7450,7460,7460,7440,3218
20231116,150000,25073894290,7460,7460,7460,7450,782
20231116,145900,25068066540,7450,7450,7470,7440,5342
20231116,145800,25028283590,7440,7450,7460,7440,1731
20231116,145700,25015387610,7450,7430,7460,7430,6583
20231116,145600,24966396930,7430,7440,7450,7430,3053
20231116,145500,24943678840,7450,7460,7460,7440,2113
20231116,145400,24927934150,7460,7490,7490,7460,4274
20231116,145300,24895991730,7480,7470,7500,7470,6581
20231116,145200,24846715430,7470,7440,7480,7430,4391
20231116,145100,24813975460,7430,7450,7460,7430,4370
20231116,145000,24781428820,7450,7430,7460,7420,9152
20231116,144900,24713348070,7430,7430,7440,7430,4063
20231116,144800,24683157460,7440,7440,7450,7430,4021
20231116,144700,24653244920,7450,7450,7460,7440,1622
20231116,144600,24641162760,7440,7440,7450,7430,1402
20231116,144500,24630732770,7430,7400,7440,7370,15548
20231116,144400,24515672330,7380,7440,7450,7370,22935
20231116,144300,24345848020,7450,7460,7460,7440,3610
20231116,144200,24318955160,7450,7430,7460,7420,7759
20231116,144100,24261230590,7430,7460,7460,7430,7888
20231116,144000,24202551310,7460,7460,7460,7430,9829
20231116,143900,24129353240,7440,7440,7460,7440,8921
20231116,143800,24062938890,7440,7470,7480,7430,14793
20231116,143700,23952705990,7480,7480,7490,7470,4045
20231116,143600,23922447970,7480,7480,7490,7470,5942
20231116,143500,23878030930,7480,7490,7490,7470,1980
20231116,143400,23863223560,7490,7460,7490,7460,7876
20231116,143300,23804369930,7470,7480,7490,7470,9012
20231116,143200,23737012800,7470,7470,7490,7460,5278
20231116,143100,23697584140,7460,7500,7500,7460,5890
20231116,143000,23653554440,7500,7510,7520,7490,14311
20231116,142900,23546140640,7510,7470,7510,7460,11253
20231116,142800,23461876010,7470,7470,7490,7460,9180
20231116,142700,23393240620,7460,7490,7490,7450,10048
20231116,142600,23318148550,7490,7460,7490,7450,6956
20231116,142500,23266175190,7460,7440,7480,7440,7099
20231116,142400,23213209490,7440,7460,7460,7430,5443
20231116,142300,23172667720,7460,7440,7500,7410,27524
20231116,142200,22968153130,7440,7500,7500,7440,13638
20231116,142100,22866316950,7480,7480,7500,7460,6598
20231116,142000,22816946620,7460,7450,7490,7450,12382
20231116,141900,22724392060,7460,7500,7510,7410,59155
20231116,141800,22283338060,7500,7490,7520,7490,17747
20231116,141700,22150242530,7500,7530,7530,7470,28297
20231116,141600,21938184880,7530,7520,7540,7500,11113
20231116,141500,21854548970,7520,7540,7540,7490,19081
20231116,141400,21711147280,7540,7560,7570,7490,34924
20231116,141300,21448318710,7580,7540,7610,7540,19821
20231116,141200,21298023480,7540,7570,7580,7510,57274
20231116,141100,20866519990,7570,7620,7640,7570,45524
20231116,141000,20520507720,7640,7560,7640,7520,61001
20231116,140900,20059426950,7580,7730,7760,7440,179724
20231116,140800,18693427000,7730,7850,7860,7710,170336
20231116,140700,17362261160,7860,7860,7860,7860,0
20231116,140600,17362261160,7860,7720,7860,7700,86541
20231116,140500,16687155450,7720,7640,7770,7640,149663
20231116,140400,15533084150,7640,7550,7680,7550,114151
20231116,140300,14663612490,7540,7510,7580,7410,49261
20231116,140200,14292602650,7510,7460,7520,7460,33507
20231116,140100,14041585880,7460,7420,7470,7420,9903
20231116,140000,13967886450,7420,7420,7430,7410,5518
20231116,135900,13926944890,7410,7390,7420,7380,11002
20231116,135800,13845528930,7390,7470,7470,7380,18761
20231116,135700,13706474300,7460,7500,7500,7410,33344
20231116,135600,13458176000,7500,7500,7510,7480,12882
20231116,135500,13361573590,7490,7530,7540,7490,27474
20231116,135400,13155177960,7530,7450,7530,7440,66920
20231116,135300,12653855250,7430,7380,7450,7380,45072
20231116,135200,12320167740,7380,7390,7400,7380,14260
20231116,135100,12214841760,7380,7370,7390,7350,14953
20231116,135000,12104599190,7360,7350,7370,7350,7625
20231116,134900,12048514760,7360,7330,7370,7320,16600
20231116,134800,11926569440,7330,7340,7350,7320,10393
20231116,134700,11850296480,7340,7300,7350,7290,44988
20231116,134600,11520868310,7300,7270,7300,7270,6478
20231116,134500,11473660920,7280,7290,7290,7270,473
20231116,134400,11470216630,7290,7270,7290,7270,3004
20231116,134300,11448350020,7270,7260,7270,7260,1037
20231116,134200,11440813870,7260,7270,7270,7260,163
20231116,134100,11439628910,7270,7290,7290,7270,1498
20231116,134000,11428724100,7290,7260,7300,7260,13662
20231116,133900,11329225310,7260,7250,7270,7250,1795
20231116,133800,11316198470,7260,7270,7270,7260,2988
20231116,133700,11294503990,7270,7270,7270,7260,1145
20231116,133600,11286187850,7270,7250,7290,7250,8540
20231116,133500,11224074180,7250,7250,7260,7240,1461
20231116,133400,11213481460,7260,7270,7270,7250,1937
20231116,133300,11199422780,7270,7240,7270,7240,7969
20231116,133200,11141617970,7250,7230,7250,7230,4338
20231116,133100,11110240740,7230,7220,7240,7220,4874
20231116,133000,11074999470,7210,7220,7220,7210,532
20231116,132900,11071158760,7220,7210,7220,7210,323
20231116,132800,11068827890,7210,7220,7220,7210,330
20231116,132700,11066445830,7220,7210,7220,7210,575
20231116,132600,11062294870,7220,7210,7220,7210,3865
20231116,132500,11034420010,7210,7210,7210,7200,3056
20231116,132400,11012396490,7210,7210,7210,7210,588
20231116,132300,11008157010,7210,7210,7220,7210,970
20231116,132200,11001163290,7210,7190,7210,7190,2916
20231116,132100,10980170370,7190,7180,7190,7180,154
20231116,132000,10979063230,7190,7180,7190,7180,892
20231116,131900,10972651390,7190,7170,7190,7170,668
20231116,131800,10967855860,7180,7180,7180,7170,1263
20231116,131700,10958787620,7170,7180,7180,7170,2155
20231116,131600,10943318670,7190,7200,7200,7190,2983
20231116,131500,10921869890,7200,7210,7210,7190,2055
20231116,131400,10907074070,7210,7210,7210,7200,27
20231116,131300,10906879540,7210,7210,7210,7200,1528
20231116,131200,10895877700,7220,7220,7220,7210,556
20231116,131100,10891867820,7220,7230,7240,7200,3857
20231116,131000,10864036230,7230,7220,7230,7210,2838
20231116,130900,10843532330,7210,7200,7210,7200,642
20231116,130800,10838904170,7200,7200,7210,7200,1014
20231116,130700,10831601270,7200,7190,7210,7190,811
20231116,130600,10825763750,7190,7200,7200,7190,2986
20231116,130500,10804266830,7210,7210,7220,7210,1181
20231116,130400,10795751780,7220,7210,7220,7200,2274
20231116,130300,10779350250,7210,7210,7220,7210,304
20231116,130200,10777158350,7210,7220,7220,7210,575
20231116,130100,10773010550,7210,7200,7210,7200,767
20231116,130000,10767487210,7200,7210,7210,7200,851
20231116,125900,10761359270,7210,7210,7210,7200,931
20231116,125800,10754650620,7210,7210,7220,7210,1169
20231116,125700,10746222100,7210,7220,7230,7210,596
20231116,125600,10741919400,7220,7230,7240,7220,2195
20231116,125500,10726070010,7240,7230,7240,7230,1978
20231116,125400,10711761990,7230,7250,7250,7220,3199
20231116,125300,10688628620,7250,7250,7260,7240,2355
20231116,125200,10671572090,7250,7260,7260,7250,2005
20231116,125100,10657030180,7240,7230,7260,7220,5369
20231116,125000,10618161350,7240,7250,7260,7240,1911
20231116,124900,10604309830,7260,7250,7270,7250,11544
20231116,124800,10520499590,7260,7240,7260,7240,11237
20231116,124700,10439046270,7240,7200,7240,7200,5583
20231116,124600,10398694770,7200,7200,7220,7180,4555
20231116,124500,10365935180,7200,7210,7220,7200,2787
20231116,124400,10345842120,7210,7240,7240,7200,5347
20231116,124300,10307245300,7230,7210,7240,7210,5964
20231116,124200,10264136510,7210,7220,7230,7210,1252
20231116,124100,10255097100,7210,7200,7210,7200,2586
20231116,124000,10236464320,7210,7220,7230,7210,2210
20231116,123900,10220517290,7230,7270,7270,7230,13844
20231116,123800,10120240790,7260,7220,7270,7220,14471
20231116,123700,10015307160,7230,7210,7250,7210,9864
20231116,123600,9943965290,7220,7190,7220,7190,5160
20231116,123500,9906784950,7200,7210,7220,7190,10484
20231116,123400,9831294580,7210,7210,7220,7200,5197
20231116,123300,9793837200,7200,7210,7210,7200,2163
20231116,123200,9778246890,7210,7210,7210,7200,3115
20231116,123100,9755797810,7200,7210,7220,7190,6765
20231116,123000,9707055040,7200,7220,7220,7180,6928
20231116,122900,9657206760,7220,7210,7230,7190,9858
20231116,122800,9586090940,7200,7160,7220,7160,13370
20231116,122700,9489889850,7180,7190,7190,7170,7542
20231116,122600,9435748660,7190,7180,7190,7180,780
20231116,122500,9430145060,7180,7190,7190,7180,595
20231116,122400,9425870280,7200,7190,7210,7190,8653
20231116,122300,9363575960,7190,7180,7190,7170,2572
20231116,122200,9345100940,7180,7200,7200,7170,2922
20231116,122100,9324097230,7190,7130,7190,7130,15181
20231116,122000,9215193960,7120,7130,7130,7120,2595
20231116,121900,9196697640,7140,7140,7140,7130,669
20231116,121800,9191923210,7140,7120,7140,7120,672
20231116,121700,9187133480,7120,7120,7120,7110,1618
20231116,121600,9175620690,7130,7140,7140,7130,318
20231116,121500,9173353290,7130,7140,7150,7130,1931
20231116,121400,9159567210,7150,7150,7150,7140,5404
20231116,121300,9120934200,7150,7130,7150,7130,7090
20231116,121200,9070302640,7130,7130,7130,7130,618
20231116,121100,9065896300,7130,7110,7130,7110,1045
20231116,121000,9058455660,7120,7120,7120,7120,871
20231116,120900,9052254140,7120,7120,7120,7120,1088
20231116,120800,9044507580,7120,7120,7120,7110,635
20231116,120700,9039987090,7120,7120,7120,7110,845
20231116,120600,9033971810,7120,7120,7120,7110,117
20231116,120500,9033139570,7110,7100,7110,7100,986
20231116,120400,9026129610,7100,7090,7100,7090,358
20231116,120300,9023589840,7100,7100,7100,7080,104
20231116,120200,9022853050,7100,7100,7100,7090,4252
20231116,120100,8992696690,7100,7090,7100,7090,821
20231116,120000,8986869610,7100,7100,7100,7090,81
20231116,115900,8986295210,7110,7090,7110,7090,1038
20231116,115800,8978935530,7090,7100,7100,7090,2261
20231116,115700,8962890520,7110,7110,7110,7100,262
20231116,115600,8961028570,7100,7100,7110,7100,246
20231116,115500,8959281750,7100,7120,7120,7100,1920
20231116,115400,8945630620,7120,7100,7120,7100,5880
20231116,115300,8903820890,7100,7100,7100,7090,282
20231116,115200,8901821290,7090,7090,7090,7080,464
20231116,115100,8898531860,7100,7100,7100,7090,3926
20231116,115000,8870688710,7100,7100,7100,7100,573
20231116,114900,8866620410,7100,7100,7100,7100,170
20231116,114800,8865413410,7100,7100,7100,7100,153
20231116,114700,8864327110,7100,7100,7100,7090,851
20231116,114600,8858290820,7090,7100,7100,7090,360
20231116,114500,8855734990,7090,7090,7090,7080,449
20231116,114400,8852552360,7090,7080,7090,7080,692
20231116,114300,8847646990,7080,7080,7090,7080,660
20231116,114200,8842972180,7080,7070,7080,7070,2066
20231116,114100,8828353180,7070,7110,7110,7070,14456
20231116,114000,8725868210,7110,7110,7110,7100,403
20231116,113900,8723005700,7100,7110,7110,7100,241
20231116,113800,8721294370,7090,7120,7120,7090,1420
20231116,113700,8711211670,7120,7110,7120,7110,3309
20231116,113600,8687666690,7110,7110,7110,7110,68
20231116,113500,8687183210,7110,7100,7110,7100,1317
20231116,113400,8677831510,7100,7100,7100,7100,2456
20231116,113300,8660393910,7090,7090,7100,7090,195
20231116,113200,8659011340,7090,7100,7100,7090,1641
20231116,113100,8647368460,7100,7090,7100,7090,1227
20231116,113000,8638666980,7090,7080,7090,7080,846
20231116,112900,8632676800,7080,7080,7090,7080,3043
20231116,112800,8611131240,7080,7080,7090,7080,305
20231116,112700,8608971820,7090,7090,7090,7080,576
20231116,112600,8604888170,7090,7090,7090,7080,1674
20231116,112500,8593020780,7090,7080,7090,7080,511
20231116,112400,8589400860,7080,7090,7090,7080,1625
20231116,112300,8577889610,7100,7090,7100,7090,2601
20231116,112200,8559446520,7090,7090,7090,7080,3104
20231116,112100,8537445180,7090,7100,7100,7080,453
20231116,112000,8534233420,7090,7100,7100,7090,1723
20231116,111900,8522017130,7090,7090,7100,7090,274
20231116,111800,8520074460,7100,7070,7100,7070,1328
20231116,111700,8510675170,7070,7080,7090,7060,1742
20231116,111600,8498356680,7080,7110,7110,7060,10128
20231116,111500,8426588460,7120,7120,7120,7120,1538
20231116,111400,8415637900,7120,7110,7120,7100,2771
20231116,111300,8395920000,7110,7110,7110,7100,3199
20231116,111200,8373199030,7100,7070,7100,7070,5732
20231116,111100,8332572560,7070,7070,7080,7070,4039
20231116,111000,8304016700,7080,7090,7090,7080,6282
20231116,110900,8259525680,7090,7110,7110,7090,1777
20231116,110800,8246914920,7110,7110,7110,7100,740
20231116,110700,8241653580,7110,7090,7120,7090,3979
20231116,110600,8213390480,7090,7110,7110,7090,921
20231116,110500,8206852430,7110,7090,7120,7090,1788
20231116,110400,8194157010,7090,7110,7110,7090,2656
20231116,110300,8175299510,7110,7110,7110,7100,3906
20231116,110200,8147555010,7110,7100,7120,7100,1187
20231116,110100,8139117160,7100,7090,7100,7090,1815
20231116,110000,8126240030,7090,7090,7100,7080,1636
20231116,105900,8114642430,7100,7070,7110,7060,7091
20231116,105800,8064495250,7070,7100,7110,7060,9696
20231116,105700,7995825050,7100,7150,7160,7100,13635
20231116,105600,7898838530,7150,7150,7150,7150,366
20231116,105500,7896221630,7160,7150,7180,7150,3517
20231116,105400,7871018550,7150,7160,7170,7140,2232
20231116,105300,7855053240,7170,7170,7180,7160,3544
20231116,105200,7829638990,7160,7150,7160,7140,4185
20231116,105100,7799710990,7150,7130,7150,7130,978
20231116,105000,7792727580,7130,7130,7140,7120,1161
20231116,104900,7784454630,7130,7100,7130,7100,1597
20231116,104800,7773090500,7120,7120,7130,7090,10124
20231116,104700,7701104800,7130,7140,7150,7130,5047
20231116,104600,7665104460,7140,7140,7140,7130,720
20231116,104500,7659964310,7140,7160,7170,7140,2669
20231116,104400,7640880900,7160,7140,7170,7130,4214
20231116,104300,7610753090,7140,7140,7150,7130,3172
20231116,104200,7588128860,7140,7140,7150,7140,6318
20231116,104100,7543015500,7140,7150,7150,7140,4463
20231116,104000,7511120040,7140,7150,7150,7120,2692
20231116,103900,7491905290,7140,7140,7150,7130,6042
20231116,103800,7448749250,7140,7120,7140,7120,6667
20231116,103700,7401223100,7130,7120,7140,7100,4358
20231116,103600,7370193190,7120,7090,7140,7090,11773
20231116,103500,7286449880,7090,7120,7130,7090,27168
20231116,103400,7093400750,7120,7120,7150,7120,17992
20231116,103300,6965130490,7120,7160,7170,7120,26728
20231116,103200,6774102170,7160,7190,7190,7160,5459
20231116,103100,6734950860,7190,7170,7200,7150,15326
20231116,103000,6625171400,7160,7210,7220,7160,22456
20231116,102900,6463765610,7220,7200,7220,7190,10456
20231116,102800,6388448510,7200,7230,7240,7190,11553
20231116,102700,6305276920,7240,7240,7270,7230,7043
20231116,102600,6254253410,7240,7230,7280,7220,9349
20231116,102500,6186432280,7220,7190,7230,7190,17069
20231116,102400,6063309470,7190,7180,7210,7180,7869
20231116,102300,6006742900,7180,7190,7190,7170,7895
20231116,102200,5950066940,7190,7220,7230,7170,32189
20231116,102100,5718420090,7220,7240,7240,7210,44923
20231116,102000,5393897060,7240,7280,7280,7240,9430
20231116,101900,5325457550,7290,7320,7320,7270,11186
20231116,101800,5243808490,7320,7320,7340,7310,15482
20231116,101700,5130406980,7320,7260,7330,7260,14316
20231116,101600,5025935600,7260,7260,7340,7260,32929
20231116,101500,4785459900,7250,7270,7270,7250,4359
20231116,101400,4753816780,7260,7270,7290,7260,13714
20231116,101300,4654081850,7270,7280,7300,7260,9347
20231116,101200,4585990420,7280,7220,7320,7220,32075
20231116,101100,4352789220,7220,7270,7270,7210,36610
20231116,101000,4087773720,7280,7280,7290,7260,16802
20231116,100900,3965592020,7280,7320,7330,7270,23734
20231116,100800,3792354490,7330,7340,7340,7270,50220
20231116,100700,3425707460,7340,7370,7380,7280,47508
20231116,100600,3077579950,7370,7350,7420,7340,48742
20231116,100500,2717572290,7350,7360,7390,7330,55279
20231116,100400,2310638590,7350,7320,7360,7250,86106
20231116,100300,1681933580,7320,7300,7330,7290,32362
20231116,100200,1445334000,7290,7300,7310,7260,54930
20231116,100100,1045065920,7300,7180,7300,7170,54541
20231116,100000,649891330,7200,7150,7240,7150,90610