stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,205200,14346849220,13830,13830,13830,13830,25531
20231107,205100,14346849220,13830,13830,13830,13830,0
20231107,205000,14346849220,13830,13830,13830,13830,0
20231107,204900,14346849220,13830,13830,13830,13830,0
20231107,204800,14346849220,13830,13830,13830,13830,0
20231107,204700,14346849220,13830,13830,13830,13830,0
20231107,204600,14346849220,13830,13830,13830,13830,0
20231107,204500,14346849220,13830,13830,13830,13830,0
20231107,204400,14346849220,13830,13830,13830,13830,0
20231107,204300,14346849220,13830,13830,13830,13830,0
20231107,204200,14346849220,13830,13830,13830,13830,0
20231107,204100,14346849220,13830,13830,13830,13830,0
20231107,204000,14346849220,13830,13830,13830,13830,0
20231107,203900,14346849220,13830,13830,13830,13830,0
20231107,203800,14346849220,13830,13830,13830,13830,0
20231107,203700,14346849220,13830,13830,13830,13830,0
20231107,203600,14346849220,13830,13830,13830,13830,0
20231107,203500,14346849220,13830,13830,13830,13830,0
20231107,203400,14346849220,13830,13830,13830,13830,0
20231107,203300,14346849220,13830,13830,13830,13830,0
20231107,203200,14346849220,13830,13830,13830,13830,0
20231107,203100,14346849220,13830,13830,13830,13830,0
20231107,203000,14346849220,13830,13830,13830,13830,0
20231107,202900,14346849220,13830,13830,13830,13830,0
20231107,202800,14346849220,13830,13830,13830,13830,0
20231107,202700,14346849220,13830,13830,13830,13830,0
20231107,202600,14346849220,13830,13830,13830,13830,0
20231107,202500,14346849220,13830,13830,13830,13830,0
20231107,202400,14346849220,13830,13830,13830,13830,0
20231107,202300,14346849220,13830,13830,13830,13830,0
20231107,202200,14346849220,13830,13830,13830,13830,25531
20231107,202100,14346849220,13830,13830,13830,13830,0
20231107,202000,14346849220,13830,13830,13830,13830,0
20231107,201900,14346849220,13830,13830,13830,13830,0
20231107,201800,14346849220,13830,13830,13830,13830,0
20231107,201700,14346849220,13830,13830,13830,13830,0
20231107,201600,14346849220,13830,13830,13830,13830,0
20231107,201500,14346849220,13830,13830,13830,13830,0
20231107,201400,14346849220,13830,13830,13830,13830,0
20231107,201300,14346849220,13830,13830,13830,13830,0
20231107,201200,14346849220,13830,13830,13830,13830,0
20231107,201100,14346849220,13830,13830,13830,13830,0
20231107,201000,14346849220,13830,13830,13830,13830,0
20231107,200900,14346849220,13830,13830,13830,13830,0
20231107,200800,14346849220,13830,13830,13830,13830,0
20231107,200700,14346849220,13830,13830,13830,13830,0
20231107,200600,14346849220,13830,13830,13830,13830,0
20231107,200500,14346849220,13830,13830,13830,13830,0
20231107,200400,14346849220,13830,13830,13830,13830,0
20231107,200300,14346849220,13830,13830,13830,13830,0
20231107,200200,14346849220,13830,13830,13830,13830,0
20231107,200100,14346849220,13830,13830,13830,13830,0
20231107,200000,14346849220,13830,13830,13830,13830,0
20231107,195900,14346849220,13830,13830,13830,13830,0
20231107,195800,14346849220,13830,13830,13830,13830,0
20231107,195700,14346849220,13830,13830,13830,13830,0
20231107,195600,14346849220,13830,13830,13830,13830,0
20231107,195500,14346849220,13830,13830,13830,13830,0
20231107,195400,14346849220,13830,13830,13830,13830,0
20231107,195300,14346849220,13830,13830,13830,13830,0
20231107,195200,14346849220,13830,13830,13830,13830,25531
20231107,195100,14346849220,13830,13830,13830,13830,0
20231107,195000,14346849220,13830,13830,13830,13830,0
20231107,194900,14346849220,13830,13830,13830,13830,0
20231107,194800,14346849220,13830,13830,13830,13830,0
20231107,194700,14346849220,13830,13830,13830,13830,0
20231107,194600,14346849220,13830,13830,13830,13830,0
20231107,194500,14346849220,13830,13830,13830,13830,0
20231107,194400,14346849220,13830,13830,13830,13830,0
20231107,194300,14346849220,13830,13830,13830,13830,0
20231107,194200,14346849220,13830,13830,13830,13830,0
20231107,194100,14346849220,13830,13830,13830,13830,0
20231107,194000,14346849220,13830,13830,13830,13830,0
20231107,193900,14346849220,13830,13830,13830,13830,0
20231107,193800,14346849220,13830,13830,13830,13830,0
20231107,193700,14346849220,13830,13830,13830,13830,0
20231107,193600,14346849220,13830,13830,13830,13830,0
20231107,193500,14346849220,13830,13830,13830,13830,0
20231107,193400,14346849220,13830,13830,13830,13830,0
20231107,193300,14346849220,13830,13830,13830,13830,0
20231107,193200,14346849220,13830,13830,13830,13830,0
20231107,193100,14346849220,13830,13830,13830,13830,0
20231107,193000,14346849220,13830,13830,13830,13830,0
20231107,192900,14346849220,13830,13830,13830,13830,0
20231107,192800,14346849220,13830,13830,13830,13830,0
20231107,192700,14346849220,13830,13830,13830,13830,0
20231107,192600,14346849220,13830,13830,13830,13830,0
20231107,192500,14346849220,13830,13830,13830,13830,0
20231107,192400,14346849220,13830,13830,13830,13830,0
20231107,192300,14346849220,13830,13830,13830,13830,0
20231107,192200,14346849220,13830,13830,13830,13830,25531
20231107,192100,14346849220,13830,13830,13830,13830,0
20231107,192000,14346849220,13830,13830,13830,13830,0
20231107,191900,14346849220,13830,13830,13830,13830,0
20231107,191800,14346849220,13830,13830,13830,13830,0
20231107,191700,14346849220,13830,13830,13830,13830,0
20231107,191600,14346849220,13830,13830,13830,13830,0
20231107,191500,14346849220,13830,13830,13830,13830,0
20231107,191400,14346849220,13830,13830,13830,13830,0
20231107,191300,14346849220,13830,13830,13830,13830,0
20231107,191200,14346849220,13830,13830,13830,13830,0
20231107,191100,14346849220,13830,13830,13830,13830,0
20231107,191000,14346849220,13830,13830,13830,13830,0
20231107,190900,14346849220,13830,13830,13830,13830,0
20231107,190800,14346849220,13830,13830,13830,13830,0
20231107,190700,14346849220,13830,13830,13830,13830,0
20231107,190600,14346849220,13830,13830,13830,13830,0
20231107,190500,14346849220,13830,13830,13830,13830,0
20231107,190400,14346849220,13830,13830,13830,13830,0
20231107,190300,14346849220,13830,13830,13830,13830,0
20231107,190200,14346849220,13830,13830,13830,13830,0
20231107,190100,14346849220,13830,13830,13830,13830,0
20231107,190000,14346849220,13830,13830,13830,13830,0
20231107,185900,14346849220,13830,13830,13830,13830,0
20231107,185800,14346849220,13830,13830,13830,13830,0
20231107,185700,14346849220,13830,13830,13830,13830,0
20231107,185600,14346849220,13830,13830,13830,13830,0
20231107,185500,14346849220,13830,13830,13830,13830,0
20231107,185400,14346849220,13830,13830,13830,13830,0
20231107,185300,14346849220,13830,13830,13830,13830,0
20231107,185200,14346849220,13830,13830,13830,13830,25531
20231107,185100,14346849220,13830,13830,13830,13830,0
20231107,185000,14346849220,13830,13830,13830,13830,0
20231107,184900,14346849220,13830,13830,13830,13830,0
20231107,184800,14346849220,13830,13830,13830,13830,0
20231107,184700,14346849220,13830,13830,13830,13830,0
20231107,184600,14346849220,13830,13830,13830,13830,0
20231107,184500,14346849220,13830,13830,13830,13830,0
20231107,184400,14346849220,13830,13830,13830,13830,0
20231107,184300,14346849220,13830,13830,13830,13830,0
20231107,184200,14346849220,13830,13830,13830,13830,0
20231107,184100,14346849220,13830,13830,13830,13830,0
20231107,184000,14346849220,13830,13830,13830,13830,0
20231107,183900,14346849220,13830,13830,13830,13830,0
20231107,183800,14346849220,13830,13830,13830,13830,0
20231107,183700,14346849220,13830,13830,13830,13830,0
20231107,183600,14346849220,13830,13830,13830,13830,0
20231107,183500,14346849220,13830,13830,13830,13830,0
20231107,183400,14346849220,13830,13830,13830,13830,0
20231107,183300,14346849220,13830,13830,13830,13830,0
20231107,183200,14346849220,13830,13830,13830,13830,0
20231107,183100,14346849220,13830,13830,13830,13830,0
20231107,183000,14346849220,13830,13830,13830,13830,0
20231107,182900,14346849220,13830,13830,13830,13830,0
20231107,182800,14346849220,13830,13830,13830,13830,0
20231107,182700,14346849220,13830,13830,13830,13830,0
20231107,182600,14346849220,13830,13830,13830,13830,0
20231107,182500,14346849220,13830,13830,13830,13830,0
20231107,182400,14346849220,13830,13830,13830,13830,0
20231107,182300,14346849220,13830,13830,13830,13830,0
20231107,182200,14346849220,13830,13830,13830,13830,25531
20231107,182100,14346849220,13830,13830,13830,13830,0
20231107,182000,14346849220,13830,13830,13830,13830,0
20231107,181900,14346849220,13830,13830,13830,13830,0
20231107,181800,14346849220,13830,13830,13830,13830,0
20231107,181700,14346849220,13830,13830,13830,13830,0
20231107,181600,14346849220,13830,13830,13830,13830,0
20231107,181500,14346849220,13830,13830,13830,13830,0
20231107,181400,14346849220,13830,13830,13830,13830,0
20231107,181300,14346849220,13830,13830,13830,13830,0
20231107,181200,14346849220,13830,13830,13830,13830,0
20231107,181100,14346849220,13830,13830,13830,13830,0
20231107,181000,14346849220,13830,13830,13830,13830,0
20231107,180900,14346849220,13830,13830,13830,13830,0
20231107,180800,14346849220,13830,13830,13830,13830,0
20231107,180700,14346849220,13830,13830,13830,13830,0
20231107,180600,14346849220,13830,13830,13830,13830,0
20231107,180500,14346849220,13830,13830,13830,13830,0
20231107,180400,14346849220,13830,13830,13830,13830,0
20231107,180300,14346849220,13830,13830,13830,13830,0
20231107,180200,14346849220,13830,13830,13830,13830,0
20231107,180100,14346849220,13830,13830,13830,13830,0
20231107,180000,14346849220,13830,13830,13830,13830,0
20231107,175900,14346849220,13830,13830,13830,13830,0
20231107,175800,14346849220,13830,13830,13830,13830,0
20231107,175700,14346849220,13830,13830,13830,13830,0
20231107,175600,14346849220,13830,13830,13830,13830,0
20231107,175500,14346849220,13830,13830,13830,13830,0
20231107,175400,14346849220,13830,13830,13830,13830,0
20231107,175300,14346849220,13830,13830,13830,13830,0
20231107,175200,14346849220,13830,13830,13830,13830,25531
20231107,175100,14346849220,13830,13830,13830,13830,0
20231107,175000,14346849220,13830,13830,13830,13830,0
20231107,174900,14346849220,13830,13830,13830,13830,0
20231107,174800,14346849220,13830,13830,13830,13830,0
20231107,174700,14346849220,13830,13830,13830,13830,0
20231107,174600,14346849220,13830,13830,13830,13830,0
20231107,174500,14346849220,13830,13830,13830,13830,0
20231107,174400,14346849220,13830,13830,13830,13830,0
20231107,174300,14346849220,13830,13830,13830,13830,0
20231107,174200,14346849220,13830,13830,13830,13830,0
20231107,174100,14346849220,13830,13830,13830,13830,0
20231107,174000,14346849220,13830,13830,13830,13830,0
20231107,173900,14346849220,13830,13830,13830,13830,0
20231107,173800,14346849220,13830,13830,13830,13830,0
20231107,173700,14346849220,13830,13830,13830,13830,0
20231107,173600,14346849220,13830,13830,13830,13830,0
20231107,173500,14346849220,13830,13830,13830,13830,0
20231107,173400,14346849220,13830,13830,13830,13830,0
20231107,173300,14346849220,13830,13830,13830,13830,0
20231107,173200,14346849220,13830,13830,13830,13830,0
20231107,173100,14346849220,13830,13830,13830,13830,0
20231107,173000,14346849220,13830,13830,13830,13830,0
20231107,172900,14346849220,13830,13830,13830,13830,0
20231107,172800,14346849220,13830,13830,13830,13830,0
20231107,172700,14346849220,13830,13830,13830,13830,0
20231107,172600,14346849220,13830,13830,13830,13830,0
20231107,172500,14346849220,13830,13830,13830,13830,0
20231107,172400,14346849220,13830,13830,13830,13830,0
20231107,172300,14346849220,13830,13830,13830,13830,0
20231107,172200,14346849220,13830,13830,13830,13830,25531
20231107,172100,14346849220,13830,13830,13830,13830,0
20231107,172000,14346849220,13830,13830,13830,13830,0
20231107,171900,14346849220,13830,13830,13830,13830,0
20231107,171800,14346849220,13830,13830,13830,13830,0
20231107,171700,14346849220,13830,13830,13830,13830,0
20231107,171600,14346849220,13830,13830,13830,13830,0
20231107,171500,14346849220,13830,13830,13830,13830,0
20231107,171400,14346849220,13830,13830,13830,13830,0
20231107,171300,14346849220,13830,13830,13830,13830,0
20231107,171200,14346849220,13830,13830,13830,13830,0
20231107,171100,14346849220,13830,13830,13830,13830,0
20231107,171000,14346849220,13830,13830,13830,13830,0
20231107,170900,14346849220,13830,13830,13830,13830,0
20231107,170800,14346849220,13830,13830,13830,13830,0
20231107,170700,14346849220,13830,13830,13830,13830,0
20231107,170600,14346849220,13830,13830,13830,13830,0
20231107,170500,14346849220,13830,13830,13830,13830,0
20231107,170400,14346849220,13830,13830,13830,13830,0
20231107,170300,14346849220,13830,13830,13830,13830,0
20231107,170200,14346849220,13830,13830,13830,13830,0
20231107,170100,14346849220,13830,13830,13830,13830,0
20231107,170000,14346849220,13830,13830,13830,13830,0
20231107,165900,14346849220,13830,13830,13830,13830,0
20231107,165800,14346849220,13830,13830,13830,13830,0
20231107,165700,14346849220,13830,13830,13830,13830,0
20231107,165600,14346849220,13830,13830,13830,13830,0
20231107,165500,14346849220,13830,13830,13830,13830,0
20231107,165400,14346849220,13830,13830,13830,13830,0
20231107,165300,14346849220,13830,13830,13830,13830,0
20231107,165200,14346849220,13830,13830,13830,13830,25531
20231107,165100,14346849220,13830,13830,13830,13830,0
20231107,165000,14346849220,13830,13830,13830,13830,0
20231107,164900,14346849220,13830,13830,13830,13830,0
20231107,164800,14346849220,13830,13830,13830,13830,0
20231107,164700,14346849220,13830,13830,13830,13830,0
20231107,164600,14346849220,13830,13830,13830,13830,0
20231107,164500,14346849220,13830,13830,13830,13830,0
20231107,164400,14346849220,13830,13830,13830,13830,0
20231107,164300,14346849220,13830,13830,13830,13830,0
20231107,164200,14346849220,13830,13830,13830,13830,0
20231107,164100,14346849220,13830,13830,13830,13830,0
20231107,164000,14346849220,13830,13830,13830,13830,0
20231107,163900,14346849220,13830,13830,13830,13830,0
20231107,163800,14346849220,13830,13830,13830,13830,0
20231107,163700,14346849220,13830,13830,13830,13830,0
20231107,163600,14346849220,13830,13830,13830,13830,0
20231107,163500,14346849220,13830,13830,13830,13830,0
20231107,163400,14346849220,13830,13830,13830,13830,0
20231107,163300,14346849220,13830,13830,13830,13830,0
20231107,163200,14346849220,13830,13830,13830,13830,0
20231107,163100,14346849220,13830,13830,13830,13830,0
20231107,163000,14346849220,13830,13830,13830,13830,0
20231107,162900,14346849220,13830,13830,13830,13830,0
20231107,162800,14346849220,13830,13830,13830,13830,0
20231107,162700,14346849220,13830,13830,13830,13830,0
20231107,162600,14346849220,13830,13830,13830,13830,0
20231107,162500,14346849220,13830,13830,13830,13830,0
20231107,162400,14346849220,13830,13830,13830,13830,0
20231107,162300,14346849220,13830,13830,13830,13830,0
20231107,162200,14346849220,13830,13830,13830,13830,25531
20231107,162100,14346849220,13830,13830,13830,13830,0
20231107,162000,14346849220,13830,13830,13830,13830,0
20231107,161900,14346849220,13830,13830,13830,13830,0
20231107,161800,14346849220,13830,13830,13830,13830,0
20231107,161700,14346849220,13830,13830,13830,13830,0
20231107,161600,14346849220,13830,13830,13830,13830,0
20231107,161500,14346849220,13830,13830,13830,13830,0
20231107,161400,14346849220,13830,13830,13830,13830,0
20231107,161300,14346849220,13830,13830,13830,13830,0
20231107,161200,14346849220,13830,13830,13830,13830,0
20231107,161100,14346849220,13830,13830,13830,13830,0
20231107,161000,14346849220,13830,13830,13830,13830,0
20231107,160900,14346849220,13830,13830,13830,13830,0
20231107,160800,14346849220,13830,13830,13830,13830,0
20231107,160700,14346849220,13830,13830,13830,13830,0
20231107,160600,14346849220,13830,13830,13830,13830,0
20231107,160500,14346849220,13830,13830,13830,13830,0
20231107,160400,14346849220,13830,13830,13830,13830,0
20231107,160300,14346849220,13830,13830,13830,13830,0
20231107,160200,14346849220,13830,13830,13830,13830,0
20231107,160100,14346849220,13830,13830,13830,13830,0
20231107,160000,14346849220,13830,13830,13830,13830,0
20231107,155900,14346849220,13830,13830,13830,13830,0
20231107,155800,14346849220,13830,13830,13830,13830,0
20231107,155700,14346849220,13830,13830,13830,13830,0
20231107,155600,14346849220,13830,13830,13830,13830,0
20231107,155500,14346849220,13830,13830,13830,13830,0
20231107,155400,14346849220,13830,13830,13830,13830,0
20231107,155300,14346849220,13830,13830,13830,13830,0
20231107,155200,14346849220,13830,13830,13830,13830,25531
20231107,155100,14346849220,13830,13830,13830,13830,0
20231107,155000,14346849220,13830,13830,13830,13830,0
20231107,154900,14346849220,13830,13830,13830,13830,0
20231107,154800,14346849220,13830,13830,13830,13830,0
20231107,154700,14346849220,13830,13830,13830,13830,0
20231107,154600,14346849220,13830,13830,13830,13830,0
20231107,154500,14346849220,13830,13830,13830,13830,0
20231107,154400,14346849220,13830,13830,13830,13830,0
20231107,154300,14346849220,13830,13830,13830,13830,0
20231107,154200,14346849220,13830,13830,13830,13830,0
20231107,154100,14346849220,13830,13830,13830,13830,0
20231107,154000,14346849220,13830,13830,13830,13830,0
20231107,153900,14346849220,13830,13830,13830,13830,0
20231107,153800,14346849220,13830,13830,13830,13830,0
20231107,153700,14346849220,13830,13830,13830,13830,0
20231107,153600,14346849220,13830,13830,13830,13830,0
20231107,153500,14346849220,13830,13830,13830,13830,0
20231107,153400,14346849220,13830,13830,13830,13830,0
20231107,153300,14346849220,13830,13830,13830,13830,0
20231107,153200,14346849220,13830,13830,13830,13830,0
20231107,153100,14346849220,13830,13830,13830,13830,0
20231107,153000,14346849220,13830,13830,13830,13830,25531
20231107,152900,13993755490,13830,13830,13830,13830,0
20231107,152800,13993755490,13830,13830,13830,13830,0
20231107,152700,13993755490,13830,13830,13830,13830,0
20231107,152600,13993755490,13830,13830,13830,13830,0
20231107,152500,13993755490,13830,13830,13830,13830,0
20231107,152400,13993755490,13830,13830,13830,13830,0
20231107,152300,13993755490,13830,13830,13830,13830,0
20231107,152200,13993755490,13830,13830,13830,13830,0
20231107,152100,13993755490,13830,13830,13830,13830,0
20231107,152000,13993755490,13830,13830,13830,13830,0
20231107,151900,13993755490,13830,13820,13830,13810,3514
20231107,151800,13945190330,13810,13800,13820,13800,8464
20231107,151700,13828250380,13810,13810,13810,13800,1653
20231107,151600,13805434470,13810,13800,13810,13790,1521
20231107,151500,13784443200,13790,13790,13800,13790,1465
20231107,151400,13764233350,13790,13800,13810,13790,5403
20231107,151300,13689684550,13800,13800,13810,13800,2209
20231107,151200,13659197270,13810,13800,13810,13800,1102
20231107,151100,13643984110,13810,13800,13810,13800,2218
20231107,151000,13613358660,13810,13800,13810,13800,2398
20231107,150900,13580255210,13800,13810,13820,13800,2571
20231107,150800,13544758180,13810,13810,13820,13810,844
20231107,150700,13533101950,13810,13820,13820,13810,1056
20231107,150600,13518509820,13820,13820,13820,13810,1033
20231107,150500,13504237070,13820,13830,13840,13820,2732
20231107,150400,13466458620,13820,13840,13840,13820,1300
20231107,150300,13448482480,13830,13830,13840,13820,1934
20231107,150200,13421731650,13820,13840,13840,13820,2848
20231107,150100,13382343830,13830,13830,13840,13830,901
20231107,150000,13369879650,13840,13850,13850,13830,1513
20231107,145900,13348936490,13850,13840,13850,13830,1663
20231107,145800,13325917650,13840,13810,13840,13800,735
20231107,145700,13315763630,13810,13830,13840,13810,1507
20231107,145600,13294922430,13840,13840,13840,13820,1563
20231107,145500,13273301110,13840,13830,13840,13830,827
20231107,145400,13261858930,13840,13830,13850,13830,1375
20231107,145300,13242824310,13840,13820,13840,13810,3439
20231107,145200,13195249140,13820,13800,13820,13800,1704
20231107,145100,13171721580,13800,13780,13800,13780,615
20231107,145000,13163240690,13780,13790,13800,13780,1746
20231107,144900,13139165670,13780,13800,13800,13780,1147
20231107,144800,13123353110,13780,13790,13800,13780,3115
20231107,144700,13080409400,13780,13820,13830,13780,5495
20231107,144600,13004536870,13830,13840,13840,13820,935
20231107,144500,12991606850,13840,13840,13840,13830,1894
20231107,144400,12965398430,13850,13840,13850,13840,903
20231107,144300,12952896450,13840,13820,13840,13820,433
20231107,144200,12946907270,13820,13830,13840,13820,1483
20231107,144100,12926389550,13830,13850,13850,13820,486
20231107,144000,12919667260,13850,13860,13880,13850,1805
20231107,143900,12894644270,13870,13880,13890,13860,1727
20231107,143800,12870684000,13870,13880,13890,13870,1246
20231107,143700,12853387200,13870,13870,13880,13860,1186
20231107,143600,12836937490,13870,13880,13880,13860,1237
20231107,143500,12819779900,13880,13860,13880,13860,1133
20231107,143400,12804073280,13880,13840,13890,13840,3413
20231107,143300,12756762030,13840,13840,13840,13830,861
20231107,143200,12744847600,13850,13830,13850,13830,1625
20231107,143100,12722356970,13820,13850,13850,13820,1220
20231107,143000,12705480170,13850,13840,13850,13830,1082
20231107,142900,12690502850,13850,13830,13850,13830,1651
20231107,142800,12667653530,13830,13840,13840,13820,1363
20231107,142700,12648800050,13830,13840,13840,13830,740
20231107,142600,12638561840,13840,13830,13840,13830,1523
20231107,142500,12617489510,13830,13830,13840,13820,1044
20231107,142400,12603047620,13830,13840,13850,13820,3457
20231107,142300,12555236060,13840,13830,13850,13820,1118
20231107,142200,12539774070,13820,13830,13830,13820,1025
20231107,142100,12525601360,13830,13820,13830,13810,1038
20231107,142000,12511259360,13810,13830,13840,13810,786
20231107,141900,12500393470,13840,13830,13860,13820,6354
20231107,141800,12412537280,13850,13880,13880,13840,3035
20231107,141700,12370510690,13880,13870,13890,13850,1853
20231107,141600,12344788600,13870,13880,13880,13860,3357
20231107,141500,12298208410,13880,13840,13880,13840,1549
20231107,141400,12276745690,13850,13820,13850,13820,1926
20231107,141300,12250104140,13820,13820,13830,13810,2903
20231107,141200,12209986970,13830,13830,13840,13810,1497
20231107,141100,12189286130,13840,13850,13850,13820,1856
20231107,141000,12163612970,13860,13860,13870,13850,2280
20231107,140900,12132017780,13860,13800,13860,13800,1410
20231107,140800,12112490600,13810,13830,13860,13810,1774
20231107,140700,12087939920,13830,13810,13840,13800,1210
20231107,140600,12071216200,13810,13810,13810,13790,2250
20231107,140500,12040168790,13810,13840,13840,13800,996
20231107,140400,12026403450,13830,13830,13830,13800,2027
20231107,140300,11998391220,13840,13860,13860,13800,1740
20231107,140200,11974307420,13860,13890,13900,13860,4199
20231107,140100,11915997910,13880,13930,13940,13870,11035
20231107,140000,11762302770,13930,13950,13950,13920,5128
20231107,135900,11690801100,13950,13900,13950,13890,23179
20231107,135800,11368062740,13910,13890,13910,13890,4110
20231107,135700,11310926800,13900,13920,13930,13870,5394
20231107,135600,11235900730,13920,13870,13930,13860,42501
20231107,135500,10645261150,13870,13870,13890,13760,10042
20231107,135400,10506355750,13870,13880,13890,13860,5957
20231107,135300,10423664760,13880,13880,13890,13870,6101
20231107,135200,10338985230,13880,13870,13880,13860,5377
20231107,135100,10264383480,13870,13870,13870,13860,3695
20231107,135000,10213136210,13870,13870,13870,13850,3984
20231107,134900,10157906020,13870,13860,13880,13840,3892
20231107,134800,10103915290,13870,13870,13880,13860,4180
20231107,134700,10045914460,13880,13880,13880,13870,5219
20231107,134600,9973491050,13880,13880,13890,13870,4177
20231107,134500,9915506770,13880,13880,13890,13870,4579
20231107,134400,9851935000,13880,13850,13890,13840,9947
20231107,134300,9714001590,13850,13770,13850,13770,27963
20231107,134200,9327900680,13760,13740,13770,13730,5614
20231107,134100,9250688570,13730,13740,13740,13730,4489
20231107,134000,9189013330,13740,13710,13740,13710,3678
20231107,133900,9138520640,13710,13700,13710,13700,779
20231107,133800,9127847500,13710,13720,13720,13700,442
20231107,133700,9121787850,13720,13700,13720,13700,1680
20231107,133600,9098761040,13690,13710,13710,13690,623
20231107,133500,9090227210,13710,13720,13720,13700,551
20231107,133400,9082672590,13720,13710,13720,13700,520
20231107,133300,9075541060,13720,13710,13720,13690,2573
20231107,133200,9040281930,13710,13720,13720,13700,599
20231107,133100,9032071720,13710,13700,13720,13700,1202
20231107,133000,9015598560,13710,13710,13720,13710,962
20231107,132900,9002409380,13720,13720,13720,13700,1993
20231107,132800,8975085270,13720,13730,13740,13710,657
20231107,132700,8966065510,13740,13710,13740,13700,2967
20231107,132600,8925347440,13710,13710,13710,13700,134
20231107,132500,8923510730,13710,13710,13710,13700,1779
20231107,132400,8899123760,13710,13710,13710,13700,813
20231107,132300,8887979970,13710,13690,13710,13690,4335
20231107,132200,8828592740,13690,13690,13700,13680,1900
20231107,132100,8802570180,13700,13700,13700,13690,1462
20231107,132000,8782544660,13700,13690,13700,13680,996
20231107,131900,8768909360,13680,13690,13690,13680,557
20231107,131800,8761286070,13680,13680,13690,13680,607
20231107,131700,8752981860,13680,13680,13690,13680,436
20231107,131600,8747016570,13690,13690,13700,13680,722
20231107,131500,8737129210,13690,13700,13700,13690,384
20231107,131400,8731871610,13690,13690,13700,13690,819
20231107,131300,8720656160,13700,13690,13700,13690,607
20231107,131200,8712341770,13690,13710,13710,13690,759
20231107,131100,8701945670,13710,13710,13710,13700,941
20231107,131000,8689048850,13730,13730,13730,13710,444
20231107,130900,8682954750,13710,13720,13740,13710,4700
20231107,130800,8618433590,13730,13710,13730,13710,660
20231107,130700,8609378230,13710,13720,13720,13710,259
20231107,130600,8605824850,13720,13740,13740,13720,1078
20231107,130500,8591020330,13750,13730,13750,13730,927
20231107,130400,8578284830,13730,13710,13730,13710,1006
20231107,130300,8564479200,13710,13720,13720,13710,70
20231107,130200,8563519060,13720,13720,13730,13710,2118
20231107,130100,8534450650,13720,13710,13720,13710,1000
20231107,130000,8520738880,13720,13730,13730,13720,564
20231107,125900,8512996410,13720,13710,13730,13700,1251
20231107,125800,8495832950,13710,13720,13720,13700,681
20231107,125700,8486496360,13720,13720,13720,13710,2522
20231107,125600,8451913820,13720,13710,13720,13700,3313
20231107,125500,8406493030,13700,13710,13710,13700,535
20231107,125400,8399161050,13710,13710,13730,13710,1729
20231107,125300,8375449450,13720,13730,13730,13710,1210
20231107,125200,8358849040,13720,13720,13730,13720,720
20231107,125100,8348970350,13710,13710,13710,13700,434
20231107,125000,8343020860,13720,13730,13730,13710,3567
20231107,124900,8294097640,13730,13670,13730,13660,7243
20231107,124800,8194819460,13660,13660,13670,13660,1259
20231107,124700,8177613700,13640,13660,13660,13640,409
20231107,124600,8172034360,13660,13670,13670,13640,1027
20231107,124500,8158013370,13660,13670,13680,13660,916
20231107,124400,8145491870,13670,13670,13670,13670,964
20231107,124300,8132313990,13680,13680,13680,13680,458
20231107,124200,8126048550,13680,13680,13690,13680,713
20231107,124100,8116292590,13680,13680,13690,13680,356
20231107,124000,8111422100,13680,13700,13700,13680,1019
20231107,123900,8097471970,13700,13680,13700,13670,1133
20231107,123800,8081972530,13680,13690,13690,13680,1771
20231107,123700,8057734190,13700,13690,13700,13690,393
20231107,123600,8052353910,13690,13700,13700,13690,1743
20231107,123500,8028489850,13690,13690,13700,13690,1295
20231107,123400,8010761230,13690,13690,13690,13680,1195
20231107,123300,7994402430,13690,13690,13700,13690,1382
20231107,123200,7975481300,13690,13660,13690,13660,922
20231107,123100,7962875210,13670,13660,13670,13660,846
20231107,123000,7951318840,13660,13650,13670,13650,574
20231107,122900,7943477930,13660,13650,13670,13640,243
20231107,122800,7940159220,13650,13650,13650,13640,1178
20231107,122700,7924081260,13640,13640,13640,13630,365
20231107,122600,7919102670,13640,13640,13640,13640,230
20231107,122500,7915965470,13640,13650,13650,13640,426
20231107,122400,7910151810,13650,13650,13650,13640,1349
20231107,122300,7891742120,13640,13650,13650,13640,613
20231107,122200,7883375910,13630,13630,13640,13620,1350
20231107,122100,7864974490,13620,13620,13630,13620,433
20231107,122000,7859077010,13620,13610,13620,13610,578
20231107,121900,7851210410,13610,13590,13610,13580,2666
20231107,121800,7814992280,13600,13590,13630,13590,365
20231107,121700,7810028000,13590,13620,13630,13590,767
20231107,121600,7799582610,13620,13580,13620,13580,2244
20231107,121500,7769060000,13580,13610,13610,13580,7047
20231107,121400,7673270040,13610,13620,13640,13610,2516
20231107,121300,7639015890,13620,13620,13650,13610,5155
20231107,121200,7568825790,13620,13650,13650,13620,1201
20231107,121100,7552450770,13650,13650,13650,13620,5410
20231107,121000,7478699240,13640,13670,13670,13640,7263
20231107,120900,7379522920,13670,13670,13680,13670,887
20231107,120800,7367397620,13680,13670,13680,13670,825
20231107,120700,7356116220,13670,13670,13680,13670,598
20231107,120600,7347941490,13670,13670,13670,13670,690
20231107,120500,7338509190,13680,13680,13680,13670,2132
20231107,120400,7309355270,13680,13680,13690,13680,3985
20231107,120300,7254840390,13680,13690,13710,13680,3223
20231107,120200,7210710910,13690,13700,13700,13690,4519
20231107,120100,7148802760,13710,13730,13730,13710,760
20231107,120000,7138380740,13730,13730,13730,13710,715
20231107,115900,7128568160,13720,13740,13740,13720,1282
20231107,115800,7110974160,13740,13740,13750,13730,437
20231107,115700,7104970240,13730,13730,13750,13720,1738
20231107,115600,7081085480,13730,13730,13730,13720,422
20231107,115500,7075292510,13720,13710,13730,13710,870
20231107,115400,7063360470,13710,13720,13730,13710,572
20231107,115300,7055510710,13720,13710,13720,13710,569
20231107,115200,7047705070,13720,13720,13730,13710,904
20231107,115100,7035299010,13730,13720,13730,13720,174
20231107,115000,7032910990,13720,13720,13730,13710,1104
20231107,114900,7017764920,13730,13720,13730,13720,815
20231107,114800,7006577100,13730,13730,13730,13710,439
20231107,114700,7000555830,13730,13720,13730,13720,1221
20231107,114600,6983797180,13720,13730,13730,13720,569
20231107,114500,6975989740,13730,13740,13770,13730,502
20231107,114400,6969094420,13740,13750,13770,13730,1853
20231107,114300,6943622160,13750,13740,13760,13740,110
20231107,114200,6942110320,13740,13730,13740,13730,836
20231107,114100,6930626380,13730,13750,13760,13730,1289
20231107,114000,6912910130,13750,13760,13770,13750,465
20231107,113900,6906511540,13760,13750,13760,13730,568
20231107,113800,6898703550,13750,13730,13750,13730,924
20231107,113700,6886004920,13750,13740,13750,13710,1038
20231107,113600,6871755100,13750,13750,13770,13740,749
20231107,113500,6861453440,13750,13750,13750,13750,481
20231107,113400,6854839690,13750,13780,13790,13750,2705
20231107,113300,6817582120,13780,13770,13780,13770,618
20231107,113200,6809066160,13770,13770,13790,13770,3221
20231107,113100,6764701210,13770,13760,13770,13750,482
20231107,113000,6758069220,13760,13740,13770,13740,724
20231107,112900,6748109560,13750,13760,13760,13740,996
20231107,112800,6734415010,13750,13740,13750,13730,2089
20231107,112700,6705701480,13740,13740,13740,13720,1706
20231107,112600,6682273140,13740,13730,13740,13730,1285
20231107,112500,6664621920,13740,13730,13740,13720,997
20231107,112400,6650931970,13730,13720,13730,13720,153
20231107,112300,6648831380,13720,13720,13730,13720,747
20231107,112200,6638582090,13720,13710,13720,13710,1034
20231107,112100,6624399650,13710,13720,13720,13710,1262
20231107,112000,6607093770,13720,13720,13720,13700,1630
20231107,111900,6584752750,13700,13730,13730,13700,1004
20231107,111800,6570986140,13730,13730,13740,13710,3171
20231107,111700,6527489450,13730,13730,13740,13730,1168
20231107,111600,6511450860,13730,13730,13730,13720,1570
20231107,111500,6489895680,13730,13730,13730,13720,488
20231107,111400,6483197100,13730,13730,13730,13720,2390
20231107,111300,6450384540,13720,13720,13730,13710,1680
20231107,111200,6427334150,13730,13740,13740,13720,2874
20231107,111100,6387892050,13730,13740,13750,13720,2177
20231107,111000,6357999220,13740,13760,13770,13730,3080
20231107,110900,6315656590,13760,13780,13790,13760,3447
20231107,110800,6268187740,13790,13800,13820,13780,1162
20231107,110700,6252161700,13820,13830,13830,13800,1369
20231107,110600,6233251850,13830,13840,13840,13830,580
20231107,110500,6225225780,13830,13840,13850,13830,1396
20231107,110400,6205902480,13840,13870,13880,13840,1968
20231107,110300,6178610440,13870,13870,13880,13860,659
20231107,110200,6169469450,13870,13870,13870,13840,2682
20231107,110100,6132289720,13860,13870,13870,13860,831
20231107,110000,6120766710,13860,13890,13890,13860,3336
20231107,105900,6074501470,13890,13880,13890,13870,2746
20231107,105800,6036379380,13890,13860,13890,13860,3062
20231107,105700,5993897050,13870,13870,13880,13860,1601
20231107,105600,5971696370,13880,13870,13880,13860,781
20231107,105500,5960861280,13870,13890,13900,13860,4980
20231107,105400,5891717750,13890,13890,13900,13890,2116
20231107,105300,5862315440,13900,13880,13900,13870,7023
20231107,105200,5764790480,13880,13850,13880,13840,8267
20231107,105100,5650173400,13850,13840,13850,13780,6145
20231107,105000,5565125610,13840,13860,13860,13840,2520
20231107,104900,5530219410,13860,13870,13870,13850,5212
20231107,104800,5458005820,13870,13870,13870,13850,4042
20231107,104700,5401970720,13860,13870,13880,13850,4371
20231107,104600,5341359250,13870,13870,13870,13860,3105
20231107,104500,5298293950,13870,13860,13870,13840,6980
20231107,104400,5201553460,13870,13840,13870,13840,11521
20231107,104300,5041925920,13840,13830,13850,13830,6710
20231107,104200,4949084350,13820,13810,13830,13810,5029
20231107,104100,4879592110,13810,13800,13810,13800,3232
20231107,104000,4834959210,13810,13800,13810,13780,5500
20231107,103900,4759072010,13790,13780,13790,13770,6001
20231107,103800,4676347710,13780,13780,13790,13770,1339
20231107,103700,4657898650,13790,13760,13790,13750,5378
20231107,103600,4583858380,13760,13750,13760,13750,715
20231107,103500,4574025780,13750,13740,13750,13730,2770
20231107,103400,4535946500,13740,13740,13750,13730,1352
20231107,103300,4517370970,13740,13750,13750,13730,1998
20231107,103200,4489916020,13750,13750,13750,13730,590
20231107,103100,4481811050,13750,13730,13750,13730,2101
20231107,103000,4452945130,13730,13740,13740,13730,958
20231107,102900,4439788300,13730,13720,13730,13710,2399
20231107,102800,4406875810,13720,13700,13720,13700,2516
20231107,102700,4372390740,13700,13710,13710,13690,560
20231107,102600,4364715500,13710,13700,13710,13700,1937
20231107,102500,4338173290,13700,13700,13700,13690,2889
20231107,102400,4298598060,13690,13690,13690,13680,2462
20231107,102300,4264893300,13690,13690,13700,13680,1945
20231107,102200,4238268390,13690,13700,13700,13690,420
20231107,102100,4232514500,13700,13690,13700,13680,926
20231107,102000,4219841290,13690,13690,13700,13690,1353
20231107,101900,4201315840,13690,13690,13690,13680,726
20231107,101800,4191382450,13690,13700,13700,13680,1171
20231107,101700,4175350590,13700,13700,13710,13690,1427
20231107,101600,4155801840,13690,13700,13710,13690,2265
20231107,101500,4124772980,13710,13710,13710,13700,852
20231107,101400,4113097470,13710,13710,13720,13700,1634
20231107,101300,4090694450,13710,13720,13720,13700,2823
20231107,101200,4052001050,13720,13720,13740,13710,1865
20231107,101100,4026407670,13730,13730,13740,13730,1155
20231107,101000,4010549200,13730,13740,13740,13720,2884
20231107,100900,3970954810,13730,13730,13750,13730,2385
20231107,100800,3938193060,13730,13740,13750,13730,999
20231107,100700,3924466560,13740,13740,13750,13740,1710
20231107,100600,3900962290,13740,13750,13750,13730,1104
20231107,100500,3885798500,13740,13730,13750,13720,544
20231107,100400,3878328380,13720,13750,13750,13720,4067
20231107,100300,3822485520,13740,13770,13780,13730,2039
20231107,100200,3794436940,13770,13780,13780,13770,1200
20231107,100100,3777905570,13780,13780,13790,13760,815
20231107,100000,3766681200,13770,13810,13830,13770,4913
20231107,095900,3698821800,13810,13790,13810,13780,19227
20231107,095800,3433519500,13790,13730,13790,13730,7741
20231107,095700,3327017820,13730,13750,13750,13730,1824
20231107,095600,3301966050,13750,13750,13760,13740,1561
20231107,095500,3280511500,13750,13750,13750,13740,6764
20231107,095400,3187516640,13760,13760,13780,13750,3507
20231107,095300,3139239760,13780,13780,13780,13760,4193
20231107,095200,3081484640,13780,13800,13800,13760,4320
20231107,095100,3021931190,13800,13680,13800,13680,30409
20231107,095000,2603902010,13680,13670,13690,13670,1346
20231107,094900,2585490110,13670,13660,13670,13650,1047
20231107,094800,2571184840,13660,13660,13660,13650,1366
20231107,094700,2552528770,13650,13670,13670,13650,708
20231107,094600,2542857820,13670,13680,13680,13660,2370
20231107,094500,2510455060,13690,13700,13710,13680,4096
20231107,094400,2454391130,13700,13710,13710,13700,1551
20231107,094300,2433139500,13710,13690,13710,13690,992
20231107,094200,2419550110,13700,13700,13710,13680,4631
20231107,094100,2356110670,13700,13730,13730,13700,2618
20231107,094000,2320193790,13730,13750,13750,13730,2117
20231107,093900,2291108940,13740,13740,13750,13730,2753
20231107,093800,2253277670,13740,13710,13740,13700,7418
20231107,093700,2151440120,13690,13710,13720,13690,3654
20231107,093600,2101377170,13720,13690,13720,13690,1835
20231107,093500,2076218620,13680,13700,13710,13680,2813
20231107,093400,2037696100,13710,13740,13740,13700,5009
20231107,093300,1968999440,13740,13720,13740,13710,3387
20231107,093200,1922495870,13720,13730,13740,13720,9030
20231107,093100,1798544410,13730,13700,13730,13700,4316
20231107,093000,1739390810,13700,13690,13700,13680,6114
20231107,092900,1655677660,13690,13670,13690,13670,3411
20231107,092800,1609016880,13670,13660,13680,13650,2947
20231107,092700,1568751280,13650,13660,13660,13610,1567
20231107,092600,1547365790,13650,13660,13660,13610,796
20231107,092500,1536498760,13610,13600,13650,13600,3606
20231107,092400,1487364460,13600,13610,13610,13590,989
20231107,092300,1473912110,13610,13630,13630,13610,1268
20231107,092200,1456650750,13620,13590,13630,13580,1474
20231107,092100,1436610190,13590,13600,13630,13590,4135
20231107,092000,1380361580,13600,13610,13610,13590,3190
20231107,091900,1336981380,13610,13620,13620,13600,4020
20231107,091800,1282280380,13630,13630,13650,13620,2135
20231107,091700,1253181320,13620,13620,13640,13610,1243
20231107,091600,1236245580,13610,13650,13660,13610,3955
20231107,091500,1182356560,13630,13620,13640,13610,3676
20231107,091400,1132295230,13620,13630,13640,13610,3528
20231107,091300,1084242700,13640,13630,13640,13620,590
20231107,091200,1076199800,13620,13620,13630,13610,2366
20231107,091100,1043978650,13630,13640,13640,13620,2100
20231107,091000,1015368100,13620,13660,13670,13610,6630
20231107,090900,924881510,13670,13670,13680,13650,9372
20231107,090800,796905310,13670,13650,13670,13630,4548
20231107,090700,734789410,13650,13650,13660,13580,7571
20231107,090600,631604210,13650,13650,13690,13640,3517
20231107,090500,583595850,13650,13680,13700,13650,5722
20231107,090400,505373440,13670,13690,13690,13650,5607
20231107,090300,428724580,13690,13570,13690,13560,4045
20231107,090200,373625210,13560,13530,13560,13500,6838
20231107,090100,281198820,13510,13530,13540,13470,8443
20231107,090000,167226820,13530,13600,13600,13500,12050