stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192700,7027759450,7110,7110,7110,7110,10450
20231117,192600,7027759450,7110,7110,7110,7110,0
20231117,192500,7027759450,7110,7110,7110,7110,0
20231117,192400,7027759450,7110,7110,7110,7110,0
20231117,192300,7027759450,7110,7110,7110,7110,0
20231117,192200,7027759450,7110,7110,7110,7110,0
20231117,192100,7027759450,7110,7110,7110,7110,0
20231117,192000,7027759450,7110,7110,7110,7110,0
20231117,191900,7027759450,7110,7110,7110,7110,0
20231117,191800,7027759450,7110,7110,7110,7110,0
20231117,191700,7027759450,7110,7110,7110,7110,0
20231117,191600,7027759450,7110,7110,7110,7110,0
20231117,191500,7027759450,7110,7110,7110,7110,0
20231117,191400,7027759450,7110,7110,7110,7110,0
20231117,191300,7027759450,7110,7110,7110,7110,0
20231117,191200,7027759450,7110,7110,7110,7110,0
20231117,191100,7027759450,7110,7110,7110,7110,0
20231117,191000,7027759450,7110,7110,7110,7110,0
20231117,190900,7027759450,7110,7110,7110,7110,0
20231117,190800,7027759450,7110,7110,7110,7110,0
20231117,190700,7027759450,7110,7110,7110,7110,0
20231117,190600,7027759450,7110,7110,7110,7110,0
20231117,190500,7027759450,7110,7110,7110,7110,0
20231117,190400,7027759450,7110,7110,7110,7110,0
20231117,190300,7027759450,7110,7110,7110,7110,0
20231117,190200,7027759450,7110,7110,7110,7110,0
20231117,190100,7027759450,7110,7110,7110,7110,0
20231117,190000,7027759450,7110,7110,7110,7110,0
20231117,185900,7027759450,7110,7110,7110,7110,0
20231117,185800,7027759450,7110,7110,7110,7110,0
20231117,185700,7027759450,7110,7110,7110,7110,10450
20231117,185600,7027759450,7110,7110,7110,7110,0
20231117,185500,7027759450,7110,7110,7110,7110,0
20231117,185400,7027759450,7110,7110,7110,7110,0
20231117,185300,7027759450,7110,7110,7110,7110,0
20231117,185200,7027759450,7110,7110,7110,7110,0
20231117,185100,7027759450,7110,7110,7110,7110,0
20231117,185000,7027759450,7110,7110,7110,7110,0
20231117,184900,7027759450,7110,7110,7110,7110,0
20231117,184800,7027759450,7110,7110,7110,7110,0
20231117,184700,7027759450,7110,7110,7110,7110,0
20231117,184600,7027759450,7110,7110,7110,7110,0
20231117,184500,7027759450,7110,7110,7110,7110,0
20231117,184400,7027759450,7110,7110,7110,7110,0
20231117,184300,7027759450,7110,7110,7110,7110,0
20231117,184200,7027759450,7110,7110,7110,7110,0
20231117,184100,7027759450,7110,7110,7110,7110,0
20231117,184000,7027759450,7110,7110,7110,7110,0
20231117,183900,7027759450,7110,7110,7110,7110,0
20231117,183800,7027759450,7110,7110,7110,7110,0
20231117,183700,7027759450,7110,7110,7110,7110,0
20231117,183600,7027759450,7110,7110,7110,7110,0
20231117,183500,7027759450,7110,7110,7110,7110,0
20231117,183400,7027759450,7110,7110,7110,7110,0
20231117,183300,7027759450,7110,7110,7110,7110,0
20231117,183200,7027759450,7110,7110,7110,7110,0
20231117,183100,7027759450,7110,7110,7110,7110,0
20231117,183000,7027759450,7110,7110,7110,7110,0
20231117,182900,7027759450,7110,7110,7110,7110,0
20231117,182800,7027759450,7110,7110,7110,7110,0
20231117,182700,7027759450,7110,7110,7110,7110,10450
20231117,182600,7027759450,7110,7110,7110,7110,0
20231117,182500,7027759450,7110,7110,7110,7110,0
20231117,182400,7027759450,7110,7110,7110,7110,0
20231117,182300,7027759450,7110,7110,7110,7110,0
20231117,182200,7027759450,7110,7110,7110,7110,0
20231117,182100,7027759450,7110,7110,7110,7110,0
20231117,182000,7027759450,7110,7110,7110,7110,0
20231117,181900,7027759450,7110,7110,7110,7110,0
20231117,181800,7027759450,7110,7110,7110,7110,0
20231117,181700,7027759450,7110,7110,7110,7110,0
20231117,181600,7027759450,7110,7110,7110,7110,0
20231117,181500,7027759450,7110,7110,7110,7110,0
20231117,181400,7027759450,7110,7110,7110,7110,0
20231117,181300,7027759450,7110,7110,7110,7110,0
20231117,181200,7027759450,7110,7110,7110,7110,0
20231117,181100,7027759450,7110,7110,7110,7110,0
20231117,181000,7027759450,7110,7110,7110,7110,0
20231117,180900,7027759450,7110,7110,7110,7110,0
20231117,180800,7027759450,7110,7110,7110,7110,0
20231117,180700,7027759450,7110,7110,7110,7110,0
20231117,180600,7027759450,7110,7110,7110,7110,0
20231117,180500,7027759450,7110,7110,7110,7110,0
20231117,180400,7027759450,7110,7110,7110,7110,0
20231117,180300,7027759450,7110,7110,7110,7110,0
20231117,180200,7027759450,7110,7110,7110,7110,0
20231117,180100,7027759450,7110,7110,7110,7110,0
20231117,180000,7027759450,7110,7110,7110,7110,0
20231117,175900,7027759450,7110,7110,7110,7110,0
20231117,175800,7027759450,7110,7110,7110,7110,0
20231117,175700,7027759450,7110,7110,7110,7110,10450
20231117,175600,7027759450,7110,7110,7110,7110,0
20231117,175500,7027759450,7110,7110,7110,7110,0
20231117,175400,7027759450,7110,7110,7110,7110,0
20231117,175300,7027759450,7110,7110,7110,7110,0
20231117,175200,7027759450,7110,7110,7110,7110,0
20231117,175100,7027759450,7110,7110,7110,7110,0
20231117,175000,7027759450,7110,7110,7110,7110,0
20231117,174900,7027759450,7110,7110,7110,7110,0
20231117,174800,7027759450,7110,7110,7110,7110,0
20231117,174700,7027759450,7110,7110,7110,7110,0
20231117,174600,7027759450,7110,7110,7110,7110,0
20231117,174500,7027759450,7110,7110,7110,7110,0
20231117,174400,7027759450,7110,7110,7110,7110,0
20231117,174300,7027759450,7110,7110,7110,7110,0
20231117,174200,7027759450,7110,7110,7110,7110,0
20231117,174100,7027759450,7110,7110,7110,7110,0
20231117,174000,7027759450,7110,7110,7110,7110,0
20231117,173900,7027759450,7110,7110,7110,7110,0
20231117,173800,7027759450,7110,7110,7110,7110,0
20231117,173700,7027759450,7110,7110,7110,7110,0
20231117,173600,7027759450,7110,7110,7110,7110,0
20231117,173500,7027759450,7110,7110,7110,7110,0
20231117,173400,7027759450,7110,7110,7110,7110,0
20231117,173300,7027759450,7110,7110,7110,7110,0
20231117,173200,7027759450,7110,7110,7110,7110,0
20231117,173100,7027759450,7110,7110,7110,7110,0
20231117,173000,7027759450,7110,7110,7110,7110,0
20231117,172900,7027759450,7110,7110,7110,7110,0
20231117,172800,7027759450,7110,7110,7110,7110,0
20231117,172700,7027759450,7110,7110,7110,7110,10450
20231117,172600,7027759450,7110,7110,7110,7110,0
20231117,172500,7027759450,7110,7110,7110,7110,0
20231117,172400,7027759450,7110,7110,7110,7110,0
20231117,172300,7027759450,7110,7110,7110,7110,0
20231117,172200,7027759450,7110,7110,7110,7110,0
20231117,172100,7027759450,7110,7110,7110,7110,0
20231117,172000,7027759450,7110,7110,7110,7110,0
20231117,171900,7027759450,7110,7110,7110,7110,0
20231117,171800,7027759450,7110,7110,7110,7110,0
20231117,171700,7027759450,7110,7110,7110,7110,0
20231117,171600,7027759450,7110,7110,7110,7110,0
20231117,171500,7027759450,7110,7110,7110,7110,0
20231117,171400,7027759450,7110,7110,7110,7110,0
20231117,171300,7027759450,7110,7110,7110,7110,0
20231117,171200,7027759450,7110,7110,7110,7110,0
20231117,171100,7027759450,7110,7110,7110,7110,0
20231117,171000,7027759450,7110,7110,7110,7110,0
20231117,170900,7027759450,7110,7110,7110,7110,0
20231117,170800,7027759450,7110,7110,7110,7110,0
20231117,170700,7027759450,7110,7110,7110,7110,0
20231117,170600,7027759450,7110,7110,7110,7110,0
20231117,170500,7027759450,7110,7110,7110,7110,0
20231117,170400,7027759450,7110,7110,7110,7110,0
20231117,170300,7027759450,7110,7110,7110,7110,0
20231117,170200,7027759450,7110,7110,7110,7110,0
20231117,170100,7027759450,7110,7110,7110,7110,0
20231117,170000,7027759450,7110,7110,7110,7110,0
20231117,165900,7027759450,7110,7110,7110,7110,0
20231117,165800,7027759450,7110,7110,7110,7110,0
20231117,165700,7027759450,7110,7110,7110,7110,10450
20231117,165600,7027759450,7110,7110,7110,7110,0
20231117,165500,7027759450,7110,7110,7110,7110,0
20231117,165400,7027759450,7110,7110,7110,7110,0
20231117,165300,7027759450,7110,7110,7110,7110,0
20231117,165200,7027759450,7110,7110,7110,7110,0
20231117,165100,7027759450,7110,7110,7110,7110,0
20231117,165000,7027759450,7110,7110,7110,7110,0
20231117,164900,7027759450,7110,7110,7110,7110,0
20231117,164800,7027759450,7110,7110,7110,7110,0
20231117,164700,7027759450,7110,7110,7110,7110,0
20231117,164600,7027759450,7110,7110,7110,7110,0
20231117,164500,7027759450,7110,7110,7110,7110,0
20231117,164400,7027759450,7110,7110,7110,7110,0
20231117,164300,7027759450,7110,7110,7110,7110,0
20231117,164200,7027759450,7110,7110,7110,7110,0
20231117,164100,7027759450,7110,7110,7110,7110,0
20231117,164000,7027759450,7110,7110,7110,7110,0
20231117,163900,7027759450,7110,7110,7110,7110,0
20231117,163800,7027759450,7110,7110,7110,7110,0
20231117,163700,7027759450,7110,7110,7110,7110,0
20231117,163600,7027759450,7110,7110,7110,7110,0
20231117,163500,7027759450,7110,7110,7110,7110,0
20231117,163400,7027759450,7110,7110,7110,7110,0
20231117,163300,7027759450,7110,7110,7110,7110,0
20231117,163200,7027759450,7110,7110,7110,7110,0
20231117,163100,7027759450,7110,7110,7110,7110,0
20231117,163000,7027759450,7110,7110,7110,7110,0
20231117,162900,7027759450,7110,7110,7110,7110,0
20231117,162800,7027759450,7110,7110,7110,7110,0
20231117,162700,7027759450,7110,7110,7110,7110,10450
20231117,162600,7027759450,7110,7110,7110,7110,0
20231117,162500,7027759450,7110,7110,7110,7110,0
20231117,162400,7027759450,7110,7110,7110,7110,0
20231117,162300,7027759450,7110,7110,7110,7110,0
20231117,162200,7027759450,7110,7110,7110,7110,0
20231117,162100,7027759450,7110,7110,7110,7110,0
20231117,162000,7027759450,7110,7110,7110,7110,0
20231117,161900,7027759450,7110,7110,7110,7110,0
20231117,161800,7027759450,7110,7110,7110,7110,0
20231117,161700,7027759450,7110,7110,7110,7110,0
20231117,161600,7027759450,7110,7110,7110,7110,0
20231117,161500,7027759450,7110,7110,7110,7110,0
20231117,161400,7027759450,7110,7110,7110,7110,0
20231117,161300,7027759450,7110,7110,7110,7110,0
20231117,161200,7027759450,7110,7110,7110,7110,0
20231117,161100,7027759450,7110,7110,7110,7110,0
20231117,161000,7027759450,7110,7110,7110,7110,0
20231117,160900,7027759450,7110,7110,7110,7110,0
20231117,160800,7027759450,7110,7110,7110,7110,0
20231117,160700,7027759450,7110,7110,7110,7110,0
20231117,160600,7027759450,7110,7110,7110,7110,0
20231117,160500,7027759450,7110,7110,7110,7110,0
20231117,160400,7027759450,7110,7110,7110,7110,0
20231117,160300,7027759450,7110,7110,7110,7110,0
20231117,160200,7027759450,7110,7110,7110,7110,0
20231117,160100,7027759450,7110,7110,7110,7110,0
20231117,160000,7027759450,7110,7110,7110,7110,0
20231117,155900,7027759450,7110,7110,7110,7110,0
20231117,155800,7027759450,7110,7110,7110,7110,0
20231117,155700,7027759450,7110,7110,7110,7110,10450
20231117,155600,7027759450,7110,7110,7110,7110,0
20231117,155500,7027759450,7110,7110,7110,7110,0
20231117,155400,7027759450,7110,7110,7110,7110,0
20231117,155300,7027759450,7110,7110,7110,7110,0
20231117,155200,7027759450,7110,7110,7110,7110,0
20231117,155100,7027759450,7110,7110,7110,7110,0
20231117,155000,7027759450,7110,7110,7110,7110,0
20231117,154900,7027759450,7110,7110,7110,7110,0
20231117,154800,7027759450,7110,7110,7110,7110,0
20231117,154700,7027759450,7110,7110,7110,7110,0
20231117,154600,7027759450,7110,7110,7110,7110,0
20231117,154500,7027759450,7110,7110,7110,7110,0
20231117,154400,7027759450,7110,7110,7110,7110,0
20231117,154300,7027759450,7110,7110,7110,7110,0
20231117,154200,7027759450,7110,7110,7110,7110,0
20231117,154100,7027759450,7110,7110,7110,7110,0
20231117,154000,7027759450,7110,7110,7110,7110,0
20231117,153900,7027759450,7110,7110,7110,7110,0
20231117,153800,7027759450,7110,7110,7110,7110,0
20231117,153700,7027759450,7110,7110,7110,7110,0
20231117,153600,7027759450,7110,7110,7110,7110,0
20231117,153500,7027759450,7110,7110,7110,7110,0
20231117,153400,7027759450,7110,7110,7110,7110,0
20231117,153300,7027759450,7110,7110,7110,7110,0
20231117,153200,7027759450,7110,7110,7110,7110,0
20231117,153100,7027759450,7110,7110,7110,7110,0
20231117,153000,7027759450,7110,7110,7110,7110,10450
20231117,152900,6953459950,7130,7130,7130,7130,0
20231117,152800,6953459950,7130,7130,7130,7130,0
20231117,152700,6953459950,7130,7130,7130,7130,0
20231117,152600,6953459950,7130,7130,7130,7130,0
20231117,152500,6953459950,7130,7130,7130,7130,0
20231117,152400,6953459950,7130,7130,7130,7130,0
20231117,152300,6953459950,7130,7130,7130,7130,0
20231117,152200,6953459950,7130,7130,7130,7130,0
20231117,152100,6953459950,7130,7130,7130,7130,0
20231117,152000,6953459950,7130,7130,7130,7130,0
20231117,151900,6953459950,7130,7140,7170,7130,6471
20231117,151800,6907223190,7140,7150,7150,7130,2007
20231117,151700,6892906630,7150,7130,7150,7130,2022
20231117,151600,6878471140,7130,7120,7130,7110,1006
20231117,151500,6871307400,7120,7120,7130,7110,3103
20231117,151400,6849214380,7120,7120,7120,7100,3412
20231117,151300,6824964500,7110,7120,7120,7110,1830
20231117,151200,6811953110,7120,7110,7120,7110,57
20231117,151100,6811547640,7120,7120,7120,7110,531
20231117,151000,6807771600,7130,7130,7130,7120,893
20231117,150900,6801411390,7130,7120,7130,7120,272
20231117,150800,6799474520,7120,7130,7130,7120,2081
20231117,150700,6784657510,7130,7140,7140,7120,1805
20231117,150600,6771789340,7140,7130,7140,7130,1145
20231117,150500,6763620110,7130,7130,7130,7120,10827
20231117,150400,6686528990,7130,7160,7160,7130,2118
20231117,150300,6671404500,7170,7120,7170,7120,4811
20231117,150200,6637063980,7120,7120,7120,7110,195
20231117,150100,6635676810,7110,7110,7120,7100,3091
20231117,150000,6613713180,7120,7130,7130,7110,4219
20231117,145900,6583698680,7130,7140,7140,7130,1132
20231117,145800,6575627470,7140,7120,7140,7110,1605
20231117,145700,6564196680,7120,7110,7120,7100,302
20231117,145600,6562047480,7100,7110,7120,7100,653
20231117,145500,6557404140,7110,7110,7110,7100,28
20231117,145400,6557205230,7100,7100,7110,7090,1226
20231117,145300,6548501000,7100,7090,7100,7090,307
20231117,145200,6546324350,7090,7100,7100,7080,2398
20231117,145100,6529323360,7110,7110,7120,7080,3571
20231117,145000,6503981340,7100,7070,7120,7070,2463
20231117,144900,6486496480,7070,7080,7080,7070,250
20231117,144800,6484728580,7080,7060,7080,7060,981
20231117,144700,6477791750,7060,7070,7080,7060,4598
20231117,144600,6445294520,7080,7080,7080,7080,106
20231117,144500,6444544040,7080,7080,7080,7070,1034
20231117,144400,6437232710,7080,7090,7090,7070,5616
20231117,144300,6397508020,7100,7090,7100,7080,1049
20231117,144200,6390077360,7100,7090,7100,7090,137
20231117,144100,6389106010,7090,7090,7100,7090,290
20231117,144000,6387049900,7100,7090,7100,7090,170
20231117,143900,6385844510,7090,7090,7090,7090,820
20231117,143800,6380030710,7100,7090,7100,7090,210
20231117,143700,6378541740,7100,7100,7120,7090,235
20231117,143600,6376873320,7100,7090,7100,7080,753
20231117,143500,6371533120,7090,7100,7100,7080,2175
20231117,143400,6356110300,7090,7090,7090,7080,122
20231117,143300,6355245330,7080,7090,7090,7080,277
20231117,143200,6353281410,7100,7090,7100,7080,326
20231117,143100,6350969520,7070,7100,7100,7070,2206
20231117,143000,6335364010,7100,7090,7100,7090,11
20231117,142900,6335286010,7100,7090,7100,7080,1247
20231117,142800,6326447060,7070,7100,7110,7070,6268
20231117,142700,6282010420,7110,7110,7110,7110,14
20231117,142600,6281910880,7110,7110,7110,7110,459
20231117,142500,6278647390,7110,7130,7130,7110,872
20231117,142400,6272446980,7120,7110,7130,7110,579
20231117,142300,6268324930,7120,7120,7120,7120,25
20231117,142200,6268146930,7130,7130,7130,7110,204
20231117,142100,6266694870,7130,7130,7130,7130,16
20231117,142000,6266580790,7110,7130,7130,7110,2165
20231117,141900,6251162170,7130,7140,7140,7130,273
20231117,141800,6249215670,7140,7130,7140,7130,696
20231117,141700,6244246340,7130,7120,7130,7120,712
20231117,141600,6239170780,7120,7130,7130,7110,1569
20231117,141500,6227998600,7130,7130,7130,7130,244
20231117,141400,6226258880,7130,7120,7130,7120,205
20231117,141300,6224797270,7130,7140,7140,7130,2091
20231117,141200,6209888240,7140,7150,7150,7130,193
20231117,141100,6208510410,7150,7110,7170,7100,925
20231117,141000,6201909560,7110,7150,7150,7110,3945
20231117,140900,6173812370,7150,7150,7160,7140,920
20231117,140800,6167235650,7150,7170,7170,7150,2643
20231117,140700,6148310340,7170,7150,7180,7150,1628
20231117,140600,6136653610,7140,7140,7140,7140,2000
20231117,140500,6122373610,7130,7140,7150,7120,1754
20231117,140400,6109868500,7150,7160,7160,7140,258
20231117,140300,6108024660,7160,7170,7170,7140,491
20231117,140200,6104515080,7170,7140,7170,7140,767
20231117,140100,6099023460,7140,7180,7180,7120,4347
20231117,140000,6067939540,7180,7160,7180,7160,1738
20231117,135900,6055461910,7160,7180,7190,7160,1038
20231117,135800,6048014990,7190,7150,7190,7140,3486
20231117,135700,6023065970,7150,7150,7150,7150,586
20231117,135600,6018876070,7150,7150,7150,7150,33
20231117,135500,6018640120,7130,7140,7150,7130,725
20231117,135400,6013466650,7140,7140,7140,7140,507
20231117,135300,6009846670,7140,7140,7140,7140,584
20231117,135200,6005676910,7140,7150,7160,7140,2298
20231117,135100,5989255080,7150,7150,7160,7150,2009
20231117,135000,5974890700,7140,7150,7150,7130,2061
20231117,134900,5960157960,7150,7120,7150,7120,1228
20231117,134800,5951388890,7130,7120,7130,7120,869
20231117,134700,5945199810,7120,7140,7140,7120,301
20231117,134600,5943054670,7140,7130,7140,7130,293
20231117,134500,5940964580,7130,7130,7140,7130,1520
20231117,134400,5930126580,7120,7160,7160,7120,2035
20231117,134300,5915621320,7160,7130,7160,7120,2264
20231117,134200,5899459120,7120,7140,7140,7120,414
20231117,134100,5896508240,7120,7120,7140,7120,1871
20231117,134000,5883180390,7120,7110,7120,7110,873
20231117,133900,5876973210,7110,7110,7110,7100,645
20231117,133800,5872391820,7110,7110,7110,7110,1432
20231117,133700,5862210300,7120,7100,7120,7100,2605
20231117,133600,5843703720,7090,7110,7110,7090,3108
20231117,133500,5821628930,7110,7120,7120,7110,1927
20231117,133400,5807927020,7110,7110,7110,7100,1443
20231117,133300,5797677970,7110,7130,7130,7100,2058
20231117,133200,5783045680,7120,7110,7130,7110,3075
20231117,133100,5761148700,7110,7130,7140,7110,3835
20231117,133000,5733817410,7140,7170,7180,7130,3193
20231117,132900,5710950690,7170,7150,7170,7130,3957
20231117,132800,5682654970,7150,7150,7160,7140,1334
20231117,132700,5673114650,7140,7180,7180,7140,3377
20231117,132600,5648952840,7180,7220,7220,7180,7694
20231117,132500,5593543260,7230,7220,7250,7200,7830
20231117,132400,5537004030,7220,7210,7280,7210,32317
20231117,132300,5302925610,7200,7160,7210,7140,9630
20231117,132200,5233819040,7160,7130,7160,7130,5092
20231117,132100,5197448790,7130,7120,7140,7120,3312
20231117,132000,5173848690,7120,7110,7130,7100,2842
20231117,131900,5153636730,7120,7080,7130,7080,6840
20231117,131800,5104990580,7080,7050,7080,7050,1891
20231117,131700,5091639470,7050,7060,7070,7050,614
20231117,131600,5087303380,7070,7060,7080,7060,1054
20231117,131500,5079854850,7050,7060,7060,7050,235
20231117,131400,5078195950,7060,7060,7060,7050,3038
20231117,131300,5056765550,7060,7060,7060,7060,129
20231117,131200,5055854810,7050,7070,7070,7050,658
20231117,131100,5051210390,7060,7060,7060,7060,101
20231117,131000,5050497330,7060,7070,7070,7060,7
20231117,130900,5050447850,7060,7060,7060,7050,239
20231117,130800,5048760520,7060,7050,7060,7050,607
20231117,130700,5044475140,7060,7070,7070,7060,1829
20231117,130600,5031559980,7060,7070,7070,7060,173
20231117,130500,5030336900,7070,7070,7070,7070,18
20231117,130400,5030209640,7070,7060,7070,7060,312
20231117,130300,5028006820,7060,7060,7060,7060,20
20231117,130200,5027865620,7070,7070,7070,7060,11
20231117,130100,5027787870,7070,7060,7070,7060,743
20231117,130000,5022537260,7070,7070,7070,7070,1105
20231117,125900,5014724910,7060,7060,7070,7060,259
20231117,125800,5012896360,7060,7070,7070,7060,330
20231117,125700,5010566260,7070,7070,7070,7070,1822
20231117,125600,4997684720,7070,7060,7070,7060,649
20231117,125500,4993101640,7070,7060,7070,7060,132
20231117,125400,4992169710,7060,7070,7070,7060,442
20231117,125300,4989049180,7060,7070,7070,7060,506
20231117,125200,4985476520,7070,7070,7070,7070,56
20231117,125100,4985080600,7070,7070,7070,7070,60
20231117,125000,4984656400,7070,7080,7080,7070,436
20231117,124900,4981573870,7070,7070,7070,7070,739
20231117,124800,4976349140,7070,7060,7070,7060,8284
20231117,124700,4917792710,7060,7060,7060,7060,0
20231117,124600,4917792710,7060,7050,7060,7050,410
20231117,124500,4914900110,7060,7060,7060,7050,4420
20231117,124400,4883699260,7060,7070,7070,7060,7581
20231117,124300,4830172950,7070,7080,7080,7070,2637
20231117,124200,4811529260,7080,7080,7080,7080,407
20231117,124100,4808647700,7080,7080,7080,7070,514
20231117,124000,4805008620,7080,7080,7080,7080,161
20231117,123900,4803868740,7070,7080,7080,7070,109
20231117,123800,4803098020,7070,7070,7080,7070,317
20231117,123700,4800856370,7070,7080,7080,7070,3405
20231117,123600,4776781720,7080,7080,7080,7080,660
20231117,123500,4772108920,7080,7080,7080,7070,2410
20231117,123400,4755067120,7080,7080,7080,7080,200
20231117,123300,4753651120,7080,7100,7100,7080,816
20231117,123200,4747871940,7090,7090,7090,7080,4105
20231117,123100,4718796740,7090,7120,7120,7090,2615
20231117,123000,4700217100,7130,7130,7130,7120,145
20231117,122900,4699184660,7130,7110,7130,7110,387
20231117,122800,4696427690,7110,7120,7120,7110,532
20231117,122700,4692639880,7120,7120,7120,7120,1
20231117,122600,4692632760,7120,7120,7120,7110,158
20231117,122500,4691508510,7120,7120,7120,7120,1
20231117,122400,4691501390,7110,7110,7120,7110,311
20231117,122300,4689290060,7120,7120,7120,7110,1188
20231117,122200,4680837820,7120,7130,7130,7110,3292
20231117,122100,4657404770,7130,7130,7140,7130,2849
20231117,122000,4637086420,7140,7120,7150,7120,6000
20231117,121900,4594259710,7120,7100,7120,7100,3849
20231117,121800,4566907910,7100,7100,7100,7090,408
20231117,121700,4564012510,7090,7110,7110,7090,1388
20231117,121600,4554164480,7100,7100,7100,7100,1516
20231117,121500,4543400880,7090,7080,7090,7080,262
20231117,121400,4541543840,7080,7080,7080,7080,141
20231117,121300,4540545560,7090,7090,7090,7080,343
20231117,121200,4538113840,7090,7100,7100,7090,3511
20231117,121100,4513219600,7100,7100,7100,7090,958
20231117,121000,4506418290,7090,7100,7100,7090,215
20231117,120900,4504891830,7100,7100,7100,7100,540
20231117,120800,4501057830,7100,7100,7100,7100,1029
20231117,120700,4493751930,7110,7100,7110,7100,245
20231117,120600,4492012370,7100,7100,7100,7100,502
20231117,120500,4488448170,7090,7100,7100,7090,201
20231117,120400,4487022580,7100,7100,7100,7100,288
20231117,120300,4484977780,7100,7100,7100,7100,90
20231117,120200,4484338780,7100,7100,7100,7090,352
20231117,120100,4481840960,7100,7110,7110,7100,3344
20231117,120000,4458083830,7120,7120,7130,7120,485
20231117,115900,4454629320,7130,7130,7130,7120,1109
20231117,115800,4446725060,7130,7130,7140,7130,1061
20231117,115700,4439160100,7120,7130,7130,7120,410
20231117,115600,4436236820,7130,7130,7130,7130,30
20231117,115500,4436022920,7120,7110,7120,7110,1499
20231117,115400,4425350050,7120,7110,7120,7110,1084
20231117,115300,4417642700,7110,7100,7110,7100,202
20231117,115200,4416207300,7100,7100,7110,7100,1274
20231117,115100,4407156900,7100,7090,7100,7090,152
20231117,115000,4406077800,7090,7090,7090,7090,17
20231117,114900,4405957270,7090,7100,7110,7090,211
20231117,114800,4404460240,7100,7100,7100,7100,515
20231117,114700,4400803740,7100,7100,7120,7080,6131
20231117,114600,4357290630,7100,7080,7110,7080,3294
20231117,114500,4333896200,7090,7080,7090,7080,172
20231117,114400,4332677290,7080,7080,7090,7080,157
20231117,114300,4331564210,7100,7080,7100,7080,309
20231117,114200,4329373440,7090,7060,7090,7060,1506
20231117,114100,4318712360,7060,7060,7070,7060,1544
20231117,114000,4307800280,7070,7080,7090,7070,2528
20231117,113900,4289924510,7090,7080,7090,7070,345
20231117,113800,4287482420,7080,7070,7090,7070,267
20231117,113700,4285593100,7070,7070,7090,7070,106
20231117,113600,4284841680,7070,7070,7080,7070,272
20231117,113500,4282918620,7080,7070,7080,7070,1637
20231117,113400,4271328680,7070,7070,7080,7070,405
20231117,113300,4268463330,7070,7080,7080,7070,172
20231117,113200,4267247260,7080,7080,7080,7080,284
20231117,113100,4265236540,7080,7080,7080,7070,405
20231117,113000,4262371140,7070,7080,7080,7070,2128
20231117,112900,4247321850,7070,7070,7070,7070,869
20231117,112800,4241178020,7070,7080,7080,7070,994
20231117,112700,4234149140,7080,7080,7080,7080,446
20231117,112600,4230991460,7080,7080,7080,7080,395
20231117,112500,4228194860,7080,7080,7090,7080,336
20231117,112400,4225815940,7090,7090,7090,7080,142
20231117,112300,4224809570,7090,7090,7090,7080,482
20231117,112200,4221393500,7090,7090,7100,7090,1002
20231117,112100,4214287960,7090,7080,7090,7080,619
20231117,112000,4209899340,7080,7090,7090,7070,1135
20231117,111900,4201864130,7090,7080,7100,7080,118
20231117,111800,4201028330,7080,7100,7100,7080,962
20231117,111700,4194215950,7100,7090,7100,7090,102
20231117,111600,4193491860,7090,7090,7090,7090,499
20231117,111500,4189953950,7090,7090,7090,7080,1151
20231117,111400,4181795390,7080,7080,7080,7080,203
20231117,111300,4180358150,7080,7070,7080,7060,4254
20231117,111200,4150294990,7080,7080,7090,7080,620
20231117,111100,4145903870,7080,7070,7090,7070,53
20231117,111000,4145529110,7080,7070,7080,7070,183
20231117,110900,4144235250,7070,7070,7070,7070,60
20231117,110800,4143811050,7070,7070,7070,7070,89
20231117,110700,4143181820,7070,7100,7100,7070,2640
20231117,110600,4124483980,7100,7100,7100,7100,86
20231117,110500,4123873380,7100,7100,7100,7100,467
20231117,110400,4120557680,7090,7090,7090,7080,341
20231117,110300,4118140000,7090,7090,7090,7090,842
20231117,110200,4112170220,7080,7090,7090,7080,11
20231117,110100,4112092240,7080,7070,7080,7070,31
20231117,110000,4111872840,7070,7080,7080,7070,424
20231117,105900,4108871630,7080,7080,7080,7070,346
20231117,105800,4106424370,7070,7070,7080,7070,2600
20231117,105700,4088036250,7080,7070,7080,7070,511
20231117,105600,4084421100,7080,7080,7090,7080,382
20231117,105500,4081716460,7090,7080,7090,7070,189
20231117,105400,4080376900,7080,7080,7090,7070,1845
20231117,105300,4067322720,7090,7110,7110,7080,1772
20231117,105200,4054762460,7100,7100,7110,7100,498
20231117,105100,4051226610,7100,7100,7110,7100,640
20231117,105000,4046682510,7100,7100,7110,7100,1088
20231117,104900,4038950350,7100,7110,7120,7080,6821
20231117,104800,3990587890,7100,7100,7110,7100,950
20231117,104700,3983842880,7100,7120,7120,7100,1203
20231117,104600,3975291790,7120,7130,7130,7110,1340
20231117,104500,3965754870,7130,7130,7130,7120,768
20231117,104400,3960285600,7140,7130,7140,7120,1079
20231117,104300,3952594810,7130,7130,7130,7130,39
20231117,104200,3952316740,7120,7120,7120,7120,0
20231117,104100,3952316740,7120,7110,7120,7110,884
20231117,104000,3946023940,7110,7110,7120,7110,489
20231117,103900,3942545360,7110,7090,7110,7090,1128
20231117,103800,3934534150,7100,7100,7100,7100,24
20231117,103700,3934363750,7090,7100,7100,7090,367
20231117,103600,3931760100,7100,7110,7130,7100,1655
20231117,103500,3920000890,7100,7120,7120,7100,1194
20231117,103400,3911502760,7120,7130,7130,7120,351
20231117,103300,3909000330,7120,7120,7120,7120,594
20231117,103200,3904771050,7120,7120,7130,7120,219
20231117,103100,3903211100,7120,7130,7130,7120,1282
20231117,103000,3894075260,7130,7150,7150,7120,1350
20231117,102900,3884443600,7150,7140,7160,7140,4334
20231117,102800,3853477760,7120,7120,7130,7110,1895
20231117,102700,3839976180,7110,7110,7120,7110,1227
20231117,102600,3831246860,7120,7080,7120,7080,2835
20231117,102500,3811097380,7080,7090,7090,7080,292
20231117,102400,3809028000,7090,7100,7100,7090,289
20231117,102300,3806977920,7100,7090,7100,7080,1550
20231117,102200,3795980340,7090,7100,7100,7090,3728
20231117,102100,3769548320,7100,7090,7100,7090,473
20231117,102000,3766194630,7090,7070,7090,7070,861
20231117,101900,3760094220,7070,7070,7080,7070,510
20231117,101800,3756488410,7070,7070,7080,7060,2576
20231117,101700,3738268210,7070,7080,7080,7060,1152
20231117,101600,3730123580,7070,7080,7080,7070,2041
20231117,101500,3715692800,7080,7080,7080,7070,568
20231117,101400,3711671610,7080,7090,7090,7080,336
20231117,101300,3709292020,7090,7090,7090,7090,463
20231117,101200,3706009350,7090,7090,7100,7090,737
20231117,101100,3700780890,7090,7080,7100,7080,153
20231117,101000,3699696330,7090,7090,7100,7080,832
20231117,100900,3693797140,7090,7080,7100,7070,885
20231117,100800,3687527800,7070,7080,7080,7070,1768
20231117,100700,3675012690,7090,7100,7100,7090,1533
20231117,100600,3664131860,7100,7110,7110,7100,3277
20231117,100500,3640863190,7110,7100,7120,7100,562
20231117,100400,3636867980,7100,7080,7100,7080,941
20231117,100300,3630201420,7070,7090,7090,7070,1133
20231117,100200,3622177050,7100,7110,7120,7090,10211
20231117,100100,3549664310,7110,7110,7120,7100,2654
20231117,100000,3530799940,7110,7110,7120,7100,1033
20231117,095900,3523453400,7120,7110,7120,7110,401
20231117,095800,3520598570,7110,7120,7130,7100,1657
20231117,095700,3508817410,7120,7100,7130,7100,3769
20231117,095600,3482007160,7100,7110,7110,7090,3947
20231117,095500,3453991180,7100,7070,7100,7070,3141
20231117,095400,3431735090,7080,7110,7110,7070,3387
20231117,095300,3407714640,7110,7090,7110,7090,4655
20231117,095200,3374652070,7090,7060,7100,7060,7319
20231117,095100,3322898920,7060,7060,7060,7040,3258
20231117,095000,3299946380,7060,7040,7060,7040,2145
20231117,094900,3284827810,7040,7040,7050,7030,1140
20231117,094800,3276801980,7030,7040,7050,7030,4113
20231117,094700,3247878810,7050,7060,7060,7040,4332
20231117,094600,3217333480,7050,7050,7060,7040,1873
20231117,094500,3204126530,7040,7040,7040,7030,684
20231117,094400,3199311660,7050,7040,7050,7030,1160
20231117,094300,3191145170,7040,7020,7040,7020,5755
20231117,094200,3150691050,7020,7040,7050,7020,5412
20231117,094100,3112632670,7050,7010,7050,7010,5989
20231117,094000,3070523130,7010,7030,7030,7010,1217
20231117,093900,3061982520,7020,7010,7030,7000,7760
20231117,093800,3007574050,7000,7020,7030,7000,16260
20231117,093700,2893600870,7020,7010,7020,7010,2744
20231117,093600,2874346590,7010,7040,7040,7010,17208
20231117,093500,2753487560,7030,7060,7060,7030,6209
20231117,093400,2709774850,7040,7040,7060,7030,5044
20231117,093300,2674234150,7050,7050,7060,7040,2577
20231117,093200,2656073890,7050,7040,7050,7040,10039
20231117,093100,2585340450,7050,7040,7050,7040,8713
20231117,093000,2523987860,7050,7060,7060,7030,25316
20231117,092900,2345666850,7060,7050,7060,7050,2065
20231117,092800,2331101460,7060,7050,7070,7050,3870
20231117,092700,2303790320,7060,7060,7070,7060,3187
20231117,092600,2281272840,7060,7050,7080,7050,5127
20231117,092500,2245040800,7060,7080,7090,7050,12826
20231117,092400,2154362610,7080,7060,7090,7060,5315
20231117,092300,2116775540,7060,7110,7120,7060,24502
20231117,092200,1943199340,7120,7110,7140,7110,2985
20231117,092100,1921945070,7120,7100,7120,7090,8275
20231117,092000,1863190720,7100,7100,7110,7090,3066
20231117,091900,1841422080,7100,7100,7110,7090,4687
20231117,091800,1808144650,7090,7090,7110,7080,7347
20231117,091700,1756023130,7080,7130,7130,7080,20394
20231117,091600,1611098000,7140,7120,7150,7120,17241
20231117,091500,1488247780,7110,7110,7120,7110,2784
20231117,091400,1468453290,7100,7130,7130,7100,9504
20231117,091300,1400819780,7130,7120,7140,7100,14709
20231117,091200,1296232090,7130,7150,7150,7110,17115
20231117,091100,1174249010,7170,7170,7170,7140,9126
20231117,091000,1109003960,7150,7130,7170,7120,4286
20231117,090900,1078374380,7120,7170,7200,7120,15258
20231117,090800,969361820,7170,7190,7190,7160,3503
20231117,090700,944253180,7200,7160,7200,7140,7632
20231117,090600,889672700,7150,7160,7170,7140,9958
20231117,090500,818468060,7160,7130,7170,7130,9118
20231117,090400,753273230,7130,7150,7190,7130,11156
20231117,090300,673577020,7160,7210,7210,7140,20026
20231117,090200,529993500,7210,7230,7240,7190,6758
20231117,090100,481269180,7190,7230,7270,7120,36276
20231117,090000,220420900,7220,7300,7310,7220,29761