stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,183100,1276956390,5240,5240,5240,5240,13241
20231107,183000,1276956390,5240,5240,5240,5240,0
20231107,182900,1276956390,5240,5240,5240,5240,0
20231107,182800,1276956390,5240,5240,5240,5240,0
20231107,182700,1276956390,5240,5240,5240,5240,0
20231107,182600,1276956390,5240,5240,5240,5240,0
20231107,182500,1276956390,5240,5240,5240,5240,0
20231107,182400,1276956390,5240,5240,5240,5240,0
20231107,182300,1276956390,5240,5240,5240,5240,0
20231107,182200,1276956390,5240,5240,5240,5240,0
20231107,182100,1276956390,5240,5240,5240,5240,0
20231107,182000,1276956390,5240,5240,5240,5240,0
20231107,181900,1276956390,5240,5240,5240,5240,0
20231107,181800,1276956390,5240,5240,5240,5240,0
20231107,181700,1276956390,5240,5240,5240,5240,0
20231107,181600,1276956390,5240,5240,5240,5240,0
20231107,181500,1276956390,5240,5240,5240,5240,0
20231107,181400,1276956390,5240,5240,5240,5240,0
20231107,181300,1276956390,5240,5240,5240,5240,0
20231107,181200,1276956390,5240,5240,5240,5240,0
20231107,181100,1276956390,5240,5240,5240,5240,0
20231107,181000,1276956390,5240,5240,5240,5240,0
20231107,180900,1276956390,5240,5240,5240,5240,0
20231107,180800,1276956390,5240,5240,5240,5240,0
20231107,180700,1276956390,5240,5240,5240,5240,0
20231107,180600,1276956390,5240,5240,5240,5240,0
20231107,180500,1276956390,5240,5240,5240,5240,0
20231107,180400,1276956390,5240,5240,5240,5240,0
20231107,180300,1276956390,5240,5240,5240,5240,0
20231107,180200,1276956390,5240,5240,5240,5240,0
20231107,180100,1276956390,5240,5240,5240,5240,13241
20231107,180000,1276956390,5240,5240,5240,5240,0
20231107,175900,1276956390,5240,5240,5240,5240,0
20231107,175800,1276956390,5240,5240,5240,5240,0
20231107,175700,1276956390,5240,5240,5240,5240,0
20231107,175600,1276956390,5240,5240,5240,5240,0
20231107,175500,1276956390,5240,5240,5240,5240,0
20231107,175400,1276956390,5240,5240,5240,5240,0
20231107,175300,1276956390,5240,5240,5240,5240,0
20231107,175200,1276956390,5240,5240,5240,5240,0
20231107,175100,1276956390,5240,5240,5240,5240,0
20231107,175000,1276956390,5240,5240,5240,5240,0
20231107,174900,1276956390,5240,5240,5240,5240,0
20231107,174800,1276956390,5240,5240,5240,5240,0
20231107,174700,1276956390,5240,5240,5240,5240,0
20231107,174600,1276956390,5240,5240,5240,5240,0
20231107,174500,1276956390,5240,5240,5240,5240,0
20231107,174400,1276956390,5240,5240,5240,5240,0
20231107,174300,1276956390,5240,5240,5240,5240,0
20231107,174200,1276956390,5240,5240,5240,5240,0
20231107,174100,1276956390,5240,5240,5240,5240,0
20231107,174000,1276956390,5240,5240,5240,5240,0
20231107,173900,1276956390,5240,5240,5240,5240,0
20231107,173800,1276956390,5240,5240,5240,5240,0
20231107,173700,1276956390,5240,5240,5240,5240,0
20231107,173600,1276956390,5240,5240,5240,5240,0
20231107,173500,1276956390,5240,5240,5240,5240,0
20231107,173400,1276956390,5240,5240,5240,5240,0
20231107,173300,1276956390,5240,5240,5240,5240,0
20231107,173200,1276956390,5240,5240,5240,5240,0
20231107,173100,1276956390,5240,5240,5240,5240,13241
20231107,173000,1276956390,5240,5240,5240,5240,0
20231107,172900,1276956390,5240,5240,5240,5240,0
20231107,172800,1276956390,5240,5240,5240,5240,0
20231107,172700,1276956390,5240,5240,5240,5240,0
20231107,172600,1276956390,5240,5240,5240,5240,0
20231107,172500,1276956390,5240,5240,5240,5240,0
20231107,172400,1276956390,5240,5240,5240,5240,0
20231107,172300,1276956390,5240,5240,5240,5240,0
20231107,172200,1276956390,5240,5240,5240,5240,0
20231107,172100,1276956390,5240,5240,5240,5240,0
20231107,172000,1276956390,5240,5240,5240,5240,0
20231107,171900,1276956390,5240,5240,5240,5240,0
20231107,171800,1276956390,5240,5240,5240,5240,0
20231107,171700,1276956390,5240,5240,5240,5240,0
20231107,171600,1276956390,5240,5240,5240,5240,0
20231107,171500,1276956390,5240,5240,5240,5240,0
20231107,171400,1276956390,5240,5240,5240,5240,0
20231107,171300,1276956390,5240,5240,5240,5240,0
20231107,171200,1276956390,5240,5240,5240,5240,0
20231107,171100,1276956390,5240,5240,5240,5240,0
20231107,171000,1276956390,5240,5240,5240,5240,0
20231107,170900,1276956390,5240,5240,5240,5240,0
20231107,170800,1276956390,5240,5240,5240,5240,0
20231107,170700,1276956390,5240,5240,5240,5240,0
20231107,170600,1276956390,5240,5240,5240,5240,0
20231107,170500,1276956390,5240,5240,5240,5240,0
20231107,170400,1276956390,5240,5240,5240,5240,0
20231107,170300,1276956390,5240,5240,5240,5240,0
20231107,170200,1276956390,5240,5240,5240,5240,0
20231107,170100,1276956390,5240,5240,5240,5240,13241
20231107,170000,1276956390,5240,5240,5240,5240,0
20231107,165900,1276956390,5240,5240,5240,5240,0
20231107,165800,1276956390,5240,5240,5240,5240,0
20231107,165700,1276956390,5240,5240,5240,5240,0
20231107,165600,1276956390,5240,5240,5240,5240,0
20231107,165500,1276956390,5240,5240,5240,5240,0
20231107,165400,1276956390,5240,5240,5240,5240,0
20231107,165300,1276956390,5240,5240,5240,5240,0
20231107,165200,1276956390,5240,5240,5240,5240,0
20231107,165100,1276956390,5240,5240,5240,5240,0
20231107,165000,1276956390,5240,5240,5240,5240,0
20231107,164900,1276956390,5240,5240,5240,5240,0
20231107,164800,1276956390,5240,5240,5240,5240,0
20231107,164700,1276956390,5240,5240,5240,5240,0
20231107,164600,1276956390,5240,5240,5240,5240,0
20231107,164500,1276956390,5240,5240,5240,5240,0
20231107,164400,1276956390,5240,5240,5240,5240,0
20231107,164300,1276956390,5240,5240,5240,5240,0
20231107,164200,1276956390,5240,5240,5240,5240,0
20231107,164100,1276956390,5240,5240,5240,5240,0
20231107,164000,1276956390,5240,5240,5240,5240,0
20231107,163900,1276956390,5240,5240,5240,5240,0
20231107,163800,1276956390,5240,5240,5240,5240,0
20231107,163700,1276956390,5240,5240,5240,5240,0
20231107,163600,1276956390,5240,5240,5240,5240,0
20231107,163500,1276956390,5240,5240,5240,5240,0
20231107,163400,1276956390,5240,5240,5240,5240,0
20231107,163300,1276956390,5240,5240,5240,5240,0
20231107,163200,1276956390,5240,5240,5240,5240,0
20231107,163100,1276956390,5240,5240,5240,5240,13241
20231107,163000,1276956390,5240,5240,5240,5240,0
20231107,162900,1276956390,5240,5240,5240,5240,0
20231107,162800,1276956390,5240,5240,5240,5240,0
20231107,162700,1276956390,5240,5240,5240,5240,0
20231107,162600,1276956390,5240,5240,5240,5240,0
20231107,162500,1276956390,5240,5240,5240,5240,0
20231107,162400,1276956390,5240,5240,5240,5240,0
20231107,162300,1276956390,5240,5240,5240,5240,0
20231107,162200,1276956390,5240,5240,5240,5240,0
20231107,162100,1276956390,5240,5240,5240,5240,0
20231107,162000,1276956390,5240,5240,5240,5240,0
20231107,161900,1276956390,5240,5240,5240,5240,0
20231107,161800,1276956390,5240,5240,5240,5240,0
20231107,161700,1276956390,5240,5240,5240,5240,0
20231107,161600,1276956390,5240,5240,5240,5240,0
20231107,161500,1276956390,5240,5240,5240,5240,0
20231107,161400,1276956390,5240,5240,5240,5240,0
20231107,161300,1276956390,5240,5240,5240,5240,0
20231107,161200,1276956390,5240,5240,5240,5240,0
20231107,161100,1276956390,5240,5240,5240,5240,0
20231107,161000,1276956390,5240,5240,5240,5240,0
20231107,160900,1276956390,5240,5240,5240,5240,0
20231107,160800,1276956390,5240,5240,5240,5240,0
20231107,160700,1276956390,5240,5240,5240,5240,0
20231107,160600,1276956390,5240,5240,5240,5240,0
20231107,160500,1276956390,5240,5240,5240,5240,0
20231107,160400,1276956390,5240,5240,5240,5240,0
20231107,160300,1276956390,5240,5240,5240,5240,0
20231107,160200,1276956390,5240,5240,5240,5240,0
20231107,160100,1276956390,5240,5240,5240,5240,13241
20231107,160000,1276956390,5240,5240,5240,5240,0
20231107,155900,1276956390,5240,5240,5240,5240,0
20231107,155800,1276956390,5240,5240,5240,5240,0
20231107,155700,1276956390,5240,5240,5240,5240,0
20231107,155600,1276956390,5240,5240,5240,5240,0
20231107,155500,1276956390,5240,5240,5240,5240,0
20231107,155400,1276956390,5240,5240,5240,5240,0
20231107,155300,1276956390,5240,5240,5240,5240,0
20231107,155200,1276956390,5240,5240,5240,5240,0
20231107,155100,1276956390,5240,5240,5240,5240,0
20231107,155000,1276956390,5240,5240,5240,5240,0
20231107,154900,1276956390,5240,5240,5240,5240,0
20231107,154800,1276956390,5240,5240,5240,5240,0
20231107,154700,1276956390,5240,5240,5240,5240,0
20231107,154600,1276956390,5240,5240,5240,5240,0
20231107,154500,1276956390,5240,5240,5240,5240,0
20231107,154400,1276956390,5240,5240,5240,5240,0
20231107,154300,1276956390,5240,5240,5240,5240,0
20231107,154200,1276956390,5240,5240,5240,5240,0
20231107,154100,1276956390,5240,5240,5240,5240,0
20231107,154000,1276956390,5240,5240,5240,5240,0
20231107,153900,1276956390,5240,5240,5240,5240,0
20231107,153800,1276956390,5240,5240,5240,5240,0
20231107,153700,1276956390,5240,5240,5240,5240,0
20231107,153600,1276956390,5240,5240,5240,5240,0
20231107,153500,1276956390,5240,5240,5240,5240,0
20231107,153400,1276956390,5240,5240,5240,5240,0
20231107,153300,1276956390,5240,5240,5240,5240,0
20231107,153200,1276956390,5240,5240,5240,5240,0
20231107,153100,1276956390,5240,5240,5240,5240,13241
20231107,153000,1276956390,5240,5240,5240,5240,13241
20231107,152900,1207573550,5270,5270,5270,5270,0
20231107,152800,1207573550,5270,5270,5270,5270,0
20231107,152700,1207573550,5270,5270,5270,5270,0
20231107,152600,1207573550,5270,5270,5270,5270,0
20231107,152500,1207573550,5270,5270,5270,5270,0
20231107,152400,1207573550,5270,5270,5270,5270,0
20231107,152300,1207573550,5270,5270,5270,5270,0
20231107,152200,1207573550,5270,5270,5270,5270,0
20231107,152100,1207573550,5270,5270,5270,5270,0
20231107,152000,1207573550,5270,5270,5270,5270,0
20231107,151900,1207573550,5270,5260,5270,5250,957
20231107,151800,1202547140,5280,5280,5280,5280,2
20231107,151700,1202536580,5250,5270,5270,5250,3529
20231107,151600,1183956730,5280,5280,5280,5280,10
20231107,151500,1183903930,5290,5290,5290,5290,0
20231107,151400,1183903930,5290,5290,5290,5290,0
20231107,151300,1183903930,5290,5290,5290,5290,1
20231107,151200,1183898640,5280,5280,5280,5280,90
20231107,151100,1183423440,5290,5280,5290,5280,1522
20231107,151000,1175387170,5270,5270,5270,5270,139
20231107,150900,1174654640,5270,5270,5270,5270,141
20231107,150800,1173911570,5270,5280,5280,5270,155
20231107,150700,1173094710,5270,5270,5270,5270,200
20231107,150600,1172040710,5270,5270,5270,5260,2273
20231107,150500,1160063750,5280,5280,5280,5280,1
20231107,150400,1160058470,5280,5280,5280,5280,0
20231107,150300,1160058470,5280,5280,5280,5280,1
20231107,150200,1160053190,5270,5270,5270,5270,154
20231107,150100,1159241610,5270,5270,5270,5270,100
20231107,150000,1158714610,5280,5270,5280,5270,482
20231107,145900,1156169970,5280,5280,5280,5280,200
20231107,145800,1155113970,5260,5260,5260,5260,2000
20231107,145700,1144593970,5270,5280,5280,5270,9
20231107,145600,1144546480,5270,5260,5270,5260,188
20231107,145500,1143557250,5270,5270,5270,5270,231
20231107,145400,1142339880,5270,5270,5270,5270,207
20231107,145300,1141248990,5280,5280,5280,5280,31
20231107,145200,1141085310,5280,5270,5280,5260,856
20231107,145100,1136575580,5260,5260,5260,5260,899
20231107,145000,1131846840,5260,5270,5270,5260,112
20231107,144900,1131257600,5270,5270,5270,5270,14
20231107,144800,1131183820,5260,5260,5270,5260,415
20231107,144700,1128997130,5260,5280,5280,5250,936
20231107,144600,1124074030,5260,5280,5280,5260,49
20231107,144500,1123815940,5290,5290,5290,5290,0
20231107,144400,1123815940,5290,5280,5290,5280,571
20231107,144300,1120801050,5280,5280,5280,5280,0
20231107,144200,1120801050,5280,5280,5280,5280,0
20231107,144100,1120801050,5280,5280,5280,5280,0
20231107,144000,1120801050,5280,5280,5280,5280,1381
20231107,143900,1113509370,5280,5280,5280,5280,500
20231107,143800,1110869370,5280,5280,5280,5260,1077
20231107,143700,1105182830,5270,5260,5270,5260,193
20231107,143600,1104166150,5270,5260,5270,5260,512
20231107,143500,1101468220,5260,5260,5260,5260,2
20231107,143400,1101457700,5250,5250,5260,5250,2514
20231107,143300,1088236020,5260,5260,5260,5260,30
20231107,143200,1088078220,5250,5250,5250,5250,524
20231107,143100,1085327220,5250,5250,5250,5250,1396
20231107,143000,1077998220,5260,5260,5260,5260,0
20231107,142900,1077998220,5260,5260,5260,5260,107
20231107,142800,1077435400,5260,5260,5260,5260,1
20231107,142700,1077430140,5260,5270,5270,5260,2330
20231107,142600,1065174310,5270,5270,5270,5270,1
20231107,142500,1065169040,5270,5270,5270,5270,35
20231107,142400,1064984590,5270,5270,5270,5270,643
20231107,142300,1061595980,5270,5270,5270,5270,605
20231107,142200,1058407630,5270,5260,5270,5260,718
20231107,142100,1054625950,5270,5270,5270,5270,2
20231107,142000,1054615410,5270,5270,5270,5270,2
20231107,141900,1054604870,5260,5270,5270,5260,1888
20231107,141800,1044655800,5270,5270,5280,5270,416
20231107,141700,1042462460,5280,5280,5280,5280,5
20231107,141600,1042436060,5280,5280,5280,5280,500
20231107,141500,1039796060,5270,5270,5270,5270,0
20231107,141400,1039796060,5270,5270,5270,5270,358
20231107,141300,1037909400,5270,5270,5270,5270,50
20231107,141200,1037645900,5270,5270,5270,5270,50
20231107,141100,1037382400,5280,5280,5280,5280,0
20231107,141000,1037382400,5280,5280,5280,5280,36
20231107,140900,1037192320,5280,5280,5280,5280,19
20231107,140800,1037092000,5270,5260,5270,5260,332
20231107,140700,1035343690,5270,5270,5270,5270,1611
20231107,140600,1026853720,5280,5280,5280,5280,2112
20231107,140500,1015702360,5290,5290,5290,5290,0
20231107,140400,1015702360,5290,5290,5290,5290,2
20231107,140300,1015691780,5290,5290,5290,5290,8
20231107,140200,1015649460,5280,5290,5290,5280,187
20231107,140100,1014661770,5290,5300,5300,5290,150
20231107,140000,1013867100,5290,5290,5290,5290,0
20231107,135900,1013867100,5290,5290,5290,5290,441
20231107,135800,1011534210,5290,5290,5290,5290,50
20231107,135700,1011269710,5290,5290,5290,5290,0
20231107,135600,1011269710,5290,5280,5290,5280,201
20231107,135500,1010208400,5280,5280,5280,5280,0
20231107,135400,1010208400,5280,5280,5280,5280,267
20231107,135300,1008798640,5280,5280,5280,5280,50
20231107,135200,1008534640,5290,5290,5290,5290,23
20231107,135100,1008412970,5290,5290,5290,5290,466
20231107,135000,1005947830,5290,5290,5290,5290,0
20231107,134900,1005947830,5290,5290,5290,5290,260
20231107,134800,1004572430,5290,5290,5290,5290,0
20231107,134700,1004572430,5290,5290,5290,5290,0
20231107,134600,1004572430,5290,5290,5290,5290,165
20231107,134500,1003699580,5290,5290,5290,5290,209
20231107,134400,1002593970,5300,5280,5300,5280,1137
20231107,134300,996586830,5280,5280,5280,5280,0
20231107,134200,996586830,5280,5280,5280,5280,0
20231107,134100,996586830,5280,5290,5290,5280,222
20231107,134000,995414650,5290,5290,5290,5290,0
20231107,133900,995414650,5290,5290,5290,5290,10
20231107,133800,995361750,5290,5290,5290,5290,1282
20231107,133700,988579970,5300,5290,5300,5290,571
20231107,133600,985559080,5290,5290,5290,5290,47
20231107,133500,985310450,5290,5290,5290,5290,10
20231107,133400,985257550,5290,5290,5290,5290,0
20231107,133300,985257550,5290,5290,5290,5290,1001
20231107,133200,979962260,5290,5290,5290,5290,49
20231107,133100,979703050,5290,5290,5290,5290,54
20231107,133000,979417390,5290,5290,5290,5290,2
20231107,132900,979406810,5290,5290,5290,5290,0
20231107,132800,979406810,5290,5290,5290,5290,272
20231107,132700,977967930,5290,5290,5290,5290,1085
20231107,132600,972228280,5290,5290,5290,5290,30
20231107,132500,972069580,5280,5280,5280,5280,100
20231107,132400,971541580,5290,5290,5290,5290,1916
20231107,132300,961405940,5290,5290,5290,5290,6
20231107,132200,961374200,5300,5300,5300,5300,0
20231107,132100,961374200,5300,5300,5300,5300,0
20231107,132000,961374200,5300,5300,5300,5300,5
20231107,131900,961347700,5300,5290,5300,5290,229
20231107,131800,960135450,5300,5300,5300,5300,1156
20231107,131700,954008650,5310,5310,5310,5310,20
20231107,131600,953902450,5300,5300,5300,5300,127
20231107,131500,953229350,5310,5310,5310,5310,1
20231107,131400,953224040,5310,5310,5310,5310,5
20231107,131300,953197490,5300,5300,5300,5300,115
20231107,131200,952587990,5310,5310,5310,5310,281
20231107,131100,951095880,5310,5310,5310,5310,0
20231107,131000,951095880,5310,5310,5310,5310,120
20231107,130900,950458680,5310,5310,5310,5310,2
20231107,130800,950448060,5300,5300,5300,5300,0
20231107,130700,950448060,5300,5310,5310,5300,34
20231107,130600,950267530,5310,5310,5310,5310,38
20231107,130500,950065750,5310,5310,5310,5310,100
20231107,130400,949534750,5310,5310,5310,5310,1
20231107,130300,949529440,5310,5310,5310,5310,19
20231107,130200,949428550,5310,5310,5310,5310,0
20231107,130100,949428550,5310,5310,5310,5310,120
20231107,130000,948791350,5310,5310,5310,5310,0
20231107,125900,948791350,5310,5310,5310,5310,4
20231107,125800,948770110,5310,5310,5310,5310,18
20231107,125700,948674530,5300,5300,5300,5300,0
20231107,125600,948674530,5300,5300,5300,5300,0
20231107,125500,948674530,5300,5300,5300,5300,0
20231107,125400,948674530,5300,5300,5300,5300,0
20231107,125300,948674530,5300,5300,5300,5300,0
20231107,125200,948674530,5300,5310,5310,5300,4
20231107,125100,948653310,5310,5310,5310,5310,12
20231107,125000,948589590,5300,5300,5300,5300,126
20231107,124900,947921790,5300,5300,5300,5300,0
20231107,124800,947921790,5300,5300,5300,5300,7
20231107,124700,947884690,5290,5290,5290,5290,581
20231107,124600,944811200,5290,5290,5290,5290,0
20231107,124500,944811200,5290,5290,5290,5290,1
20231107,124400,944805910,5290,5290,5290,5290,0
20231107,124300,944805910,5290,5290,5290,5290,26
20231107,124200,944668370,5280,5280,5280,5280,22
20231107,124100,944552210,5290,5280,5290,5280,46
20231107,124000,944309320,5290,5290,5290,5290,1101
20231107,123900,938485030,5310,5310,5310,5310,0
20231107,123800,938485030,5310,5310,5310,5310,0
20231107,123700,938485030,5310,5320,5320,5310,2647
20231107,123600,924429230,5310,5310,5310,5310,0
20231107,123500,924429230,5310,5310,5310,5310,133
20231107,123400,923723000,5320,5320,5320,5320,459
20231107,123300,921281120,5320,5320,5320,5320,1
20231107,123200,921275800,5310,5310,5310,5310,0
20231107,123100,921275800,5310,5310,5310,5310,2058
20231107,123000,910347820,5310,5310,5310,5310,498
20231107,122900,907703440,5300,5300,5300,5300,119
20231107,122800,907072740,5290,5290,5290,5290,614
20231107,122700,903824680,5290,5290,5290,5290,36
20231107,122600,903634240,5280,5280,5280,5280,450
20231107,122500,901258240,5270,5270,5270,5270,164
20231107,122400,900393960,5270,5270,5270,5270,0
20231107,122300,900393960,5270,5280,5280,5270,150
20231107,122200,899603210,5280,5270,5280,5270,239
20231107,122100,898343170,5280,5290,5290,5280,479
20231107,122000,895814000,5290,5290,5290,5290,710
20231107,121900,892058100,5290,5290,5290,5290,535
20231107,121800,889227950,5280,5290,5290,5280,139
20231107,121700,888494020,5280,5280,5280,5280,222
20231107,121600,887321860,5270,5280,5280,5270,215
20231107,121500,886188590,5270,5280,5280,5270,738
20231107,121400,882293220,5270,5280,5290,5270,612
20231107,121300,879061940,5280,5270,5280,5270,267
20231107,121200,877654730,5270,5270,5280,5270,450
20231107,121100,875283220,5270,5280,5280,5270,1031
20231107,121000,869849840,5280,5290,5290,5270,766
20231107,120900,865806590,5290,5290,5290,5290,12
20231107,120800,865743110,5290,5290,5290,5290,20
20231107,120700,865637310,5290,5290,5290,5290,300
20231107,120600,864050310,5290,5280,5290,5280,161
20231107,120500,863199870,5290,5290,5290,5290,547
20231107,120400,860306240,5290,5290,5290,5290,360
20231107,120300,858401840,5290,5300,5300,5290,1269
20231107,120200,851680940,5300,5300,5300,5300,253
20231107,120100,850340040,5300,5300,5300,5300,4439
20231107,120000,826813340,5310,5310,5310,5310,50
20231107,115900,826547840,5310,5310,5310,5310,6
20231107,115800,826515980,5320,5300,5320,5300,149
20231107,115700,825726020,5310,5310,5310,5310,0
20231107,115600,825726020,5310,5310,5310,5310,1770
20231107,115500,816327320,5320,5320,5320,5320,0
20231107,115400,816327320,5320,5320,5320,5320,2
20231107,115300,816316680,5310,5310,5310,5310,5
20231107,115200,816290130,5310,5310,5310,5310,0
20231107,115100,816290130,5310,5310,5310,5310,300
20231107,115000,814697130,5310,5320,5320,5310,6530
20231107,114900,779979530,5320,5320,5320,5320,800
20231107,114800,775723530,5330,5330,5330,5330,200
20231107,114700,774657530,5330,5330,5330,5330,485
20231107,114600,772072480,5330,5330,5330,5330,775
20231107,114500,767941730,5340,5340,5340,5340,0
20231107,114400,767941730,5340,5340,5340,5340,0
20231107,114300,767941730,5340,5340,5340,5340,12
20231107,114200,767877650,5340,5340,5340,5340,2
20231107,114100,767866970,5340,5340,5340,5340,125
20231107,114000,767199470,5340,5340,5340,5340,0
20231107,113900,767199470,5340,5340,5340,5330,282
20231107,113800,765693760,5330,5340,5340,5330,580
20231107,113700,762601560,5340,5330,5340,5330,9
20231107,113600,762553520,5340,5340,5340,5340,43
20231107,113500,762323900,5330,5330,5330,5330,40
20231107,113400,762110700,5340,5340,5340,5340,0
20231107,113300,762110700,5340,5340,5340,5340,0
20231107,113200,762110700,5340,5340,5340,5340,102
20231107,113100,761566020,5340,5340,5340,5340,0
20231107,113000,761566020,5340,5340,5340,5340,0
20231107,112900,761566020,5340,5340,5340,5340,0
20231107,112800,761566020,5340,5340,5340,5340,489
20231107,112700,758954760,5330,5330,5330,5330,0
20231107,112600,758954760,5330,5330,5330,5330,0
20231107,112500,758954760,5330,5340,5340,5330,1673
20231107,112400,750028180,5350,5350,5350,5350,0
20231107,112300,750028180,5350,5340,5350,5340,225
20231107,112200,748825430,5340,5350,5350,5340,250
20231107,112100,747489430,5350,5340,5350,5340,164
20231107,112000,746613580,5350,5350,5350,5350,376
20231107,111900,744601980,5350,5350,5350,5350,2247
20231107,111800,732580530,5360,5360,5360,5360,267
20231107,111700,731149410,5360,5360,5360,5360,2665
20231107,111600,716865010,5360,5370,5380,5360,1126
20231107,111500,710818950,5380,5380,5380,5380,30
20231107,111400,710657550,5380,5380,5380,5380,0
20231107,111300,710657550,5380,5360,5380,5360,1084
20231107,111200,704845310,5360,5380,5380,5360,1141
20231107,111100,698725510,5370,5380,5380,5370,4533
20231107,111000,674344660,5380,5380,5380,5380,212
20231107,110900,673204100,5390,5390,5390,5390,0
20231107,110800,673204100,5390,5390,5390,5390,2233
20231107,110700,661168230,5400,5400,5400,5400,1
20231107,110600,661162830,5400,5400,5400,5400,2920
20231107,110500,645394830,5420,5420,5420,5420,0
20231107,110400,645394830,5420,5410,5420,5410,2794
20231107,110300,630279250,5430,5430,5430,5420,752
20231107,110200,626203340,5430,5420,5430,5420,92
20231107,110100,625704670,5420,5420,5420,5420,30
20231107,110000,625542070,5420,5410,5420,5410,244
20231107,105900,624222010,5430,5410,5430,5410,2534
20231107,105800,610508800,5410,5410,5410,5410,14
20231107,105700,610433060,5390,5390,5390,5390,0
20231107,105600,610433060,5390,5400,5400,5390,1215
20231107,105500,603873160,5390,5380,5390,5380,1088
20231107,105400,598009140,5400,5390,5400,5390,1110
20231107,105300,592026120,5390,5390,5390,5390,200
20231107,105200,590948120,5400,5410,5410,5400,2065
20231107,105100,579797000,5400,5410,5410,5400,220
20231107,105000,578607740,5410,5410,5410,5410,64
20231107,104900,578261500,5400,5410,5410,5400,166
20231107,104800,577364740,5410,5400,5410,5400,615
20231107,104700,574042610,5390,5400,5400,5390,3
20231107,104600,574026420,5400,5380,5400,5370,1484
20231107,104500,566034350,5380,5370,5380,5370,802
20231107,104400,561727590,5370,5390,5390,5370,566
20231107,104300,558682810,5380,5380,5380,5380,100
20231107,104200,558144810,5390,5390,5390,5390,1
20231107,104100,558139420,5390,5390,5390,5370,372
20231107,104000,556138820,5400,5400,5400,5400,851
20231107,103900,551543420,5400,5390,5400,5390,1066
20231107,103800,545797110,5390,5380,5390,5380,173
20231107,103700,544866270,5380,5370,5380,5370,107
20231107,103600,544291610,5390,5390,5390,5390,0
20231107,103500,544291610,5390,5390,5390,5390,0
20231107,103400,544291610,5390,5380,5400,5380,4069
20231107,103300,522361550,5380,5380,5390,5380,1357
20231107,103200,515060790,5390,5380,5390,5380,520
20231107,103100,512262890,5370,5360,5370,5360,1027
20231107,103000,506749300,5360,5360,5360,5360,30
20231107,102900,506588500,5360,5370,5370,5360,170
20231107,102800,505677290,5360,5360,5360,5360,95
20231107,102700,505168090,5360,5360,5360,5360,200
20231107,102600,504096090,5360,5360,5360,5360,0
20231107,102500,504096090,5360,5360,5360,5360,0
20231107,102400,504096090,5360,5360,5360,5360,227
20231107,102300,502879370,5360,5360,5360,5360,80
20231107,102200,502450570,5360,5360,5360,5360,25
20231107,102100,502316570,5370,5350,5370,5350,1426
20231107,102000,494687410,5350,5330,5350,5330,262
20231107,101900,493290710,5330,5330,5330,5330,50
20231107,101800,493024210,5330,5340,5340,5330,265
20231107,101700,491609850,5330,5330,5330,5330,0
20231107,101600,491609850,5330,5320,5330,5320,632
20231107,101500,488241310,5320,5320,5320,5320,110
20231107,101400,487656110,5320,5310,5320,5310,350
20231107,101300,485795110,5320,5320,5320,5320,0
20231107,101200,485795110,5320,5330,5330,5310,5863
20231107,101100,454576000,5340,5340,5340,5340,24
20231107,101000,454447840,5340,5340,5340,5340,4729
20231107,100900,429194980,5350,5360,5360,5350,101
20231107,100800,428654620,5350,5350,5350,5350,410
20231107,100700,426461120,5370,5350,5370,5340,363
20231107,100600,424519230,5350,5350,5350,5340,527
20231107,100500,421701620,5360,5370,5370,5360,4885
20231107,100400,395515400,5380,5370,5380,5370,380
20231107,100300,393474150,5370,5370,5370,5370,125
20231107,100200,392802900,5380,5370,5380,5360,305
20231107,100100,391167000,5380,5370,5380,5370,7
20231107,100000,391129390,5380,5370,5380,5370,202
20231107,095900,390044630,5380,5360,5380,5360,685
20231107,095800,386366650,5370,5350,5370,5350,4252
20231107,095700,363618350,5350,5340,5350,5340,405
20231107,095600,361451620,5350,5340,5350,5340,297
20231107,095500,359863670,5340,5350,5350,5340,149
20231107,095400,359067020,5350,5350,5350,5340,24
20231107,095300,358938720,5340,5340,5340,5340,399
20231107,095200,356808060,5350,5350,5350,5350,52
20231107,095100,356529860,5340,5340,5340,5340,220
20231107,095000,355355060,5350,5340,5350,5330,243
20231107,094900,354058840,5350,5350,5350,5350,2
20231107,094800,354048140,5330,5340,5340,5330,100
20231107,094700,353514270,5340,5340,5340,5340,1387
20231107,094600,346107690,5350,5340,5350,5330,333
20231107,094500,344332740,5350,5350,5350,5340,511
20231107,094400,341603890,5350,5350,5370,5340,2618
20231107,094300,327609710,5350,5370,5370,5350,148
20231107,094200,326816810,5370,5370,5370,5370,275
20231107,094100,325340060,5380,5350,5380,5350,1067
20231107,094000,319631020,5350,5350,5350,5350,100
20231107,093900,319096020,5350,5350,5350,5350,20
20231107,093800,318989020,5350,5330,5350,5330,1813
20231107,093700,309308760,5330,5330,5330,5330,170
20231107,093600,308402660,5330,5340,5340,5330,127
20231107,093500,307725650,5340,5340,5340,5340,0
20231107,093400,307725650,5340,5340,5340,5340,326
20231107,093300,305984810,5340,5320,5340,5320,298
20231107,093200,304395460,5320,5330,5330,5320,410
20231107,093100,302214160,5330,5320,5340,5320,308
20231107,093000,300575480,5340,5340,5340,5340,2
20231107,092900,300564800,5320,5310,5320,5310,1344
20231107,092800,293416720,5310,5340,5340,5310,8840
20231107,092700,246330240,5360,5360,5360,5350,1247
20231107,092600,239658530,5360,5360,5360,5360,960
20231107,092500,234512930,5360,5350,5360,5350,1443
20231107,092400,226792520,5360,5360,5360,5360,17
20231107,092300,226701400,5350,5360,5360,5340,76
20231107,092200,226295130,5350,5350,5350,5350,674
20231107,092100,222689230,5350,5340,5360,5340,686
20231107,092000,219018810,5350,5340,5350,5330,184
20231107,091900,218037200,5330,5350,5360,5330,2414
20231107,091800,205132280,5370,5360,5370,5360,202
20231107,091700,204049540,5380,5340,5380,5340,1584
20231107,091600,195564380,5350,5360,5360,5340,1095
20231107,091500,189716280,5360,5340,5360,5340,174
20231107,091400,188786780,5340,5330,5360,5330,1223
20231107,091300,182264610,5330,5340,5340,5330,201
20231107,091200,181193270,5350,5330,5350,5330,242
20231107,091100,179903390,5350,5330,5350,5330,1607
20231107,091000,171330260,5340,5350,5350,5330,514
20231107,090900,168587930,5360,5360,5380,5350,2339
20231107,090800,156063570,5360,5400,5400,5360,549
20231107,090700,153103110,5390,5360,5410,5350,3151
20231107,090600,136168740,5340,5370,5370,5340,1097
20231107,090500,130307430,5330,5340,5350,5330,861
20231107,090400,125710330,5350,5380,5380,5340,1710
20231107,090300,116557200,5390,5390,5390,5390,141
20231107,090200,115797210,5390,5380,5390,5350,3701
20231107,090100,95938080,5380,5370,5430,5350,3659
20231107,090000,76205470,5380,5460,5480,5380,12511