stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,183100,1307251215,4950,4950,4950,4950,4158
20231110,183000,1307251215,4950,4950,4950,4950,0
20231110,182900,1307251215,4950,4950,4950,4950,0
20231110,182800,1307251215,4950,4950,4950,4950,0
20231110,182700,1307251215,4950,4950,4950,4950,0
20231110,182600,1307251215,4950,4950,4950,4950,0
20231110,182500,1307251215,4950,4950,4950,4950,0
20231110,182400,1307251215,4950,4950,4950,4950,0
20231110,182300,1307251215,4950,4950,4950,4950,0
20231110,182200,1307251215,4950,4950,4950,4950,0
20231110,182100,1307251215,4950,4950,4950,4950,0
20231110,182000,1307251215,4950,4950,4950,4950,0
20231110,181900,1307251215,4950,4950,4950,4950,0
20231110,181800,1307251215,4950,4950,4950,4950,0
20231110,181700,1307251215,4950,4950,4950,4950,0
20231110,181600,1307251215,4950,4950,4950,4950,0
20231110,181500,1307251215,4950,4950,4950,4950,0
20231110,181400,1307251215,4950,4950,4950,4950,0
20231110,181300,1307251215,4950,4950,4950,4950,0
20231110,181200,1307251215,4950,4950,4950,4950,0
20231110,181100,1307251215,4950,4950,4950,4950,0
20231110,181000,1307251215,4950,4950,4950,4950,0
20231110,180900,1307251215,4950,4950,4950,4950,0
20231110,180800,1307251215,4950,4950,4950,4950,0
20231110,180700,1307251215,4950,4950,4950,4950,0
20231110,180600,1307251215,4950,4950,4950,4950,0
20231110,180500,1307251215,4950,4950,4950,4950,0
20231110,180400,1307251215,4950,4950,4950,4950,0
20231110,180300,1307251215,4950,4950,4950,4950,0
20231110,180200,1307251215,4950,4950,4950,4950,0
20231110,180100,1307251215,4950,4950,4950,4950,4158
20231110,180000,1307251215,4950,4950,4950,4950,0
20231110,175900,1307251215,4950,4950,4950,4950,0
20231110,175800,1307251215,4950,4950,4950,4950,0
20231110,175700,1307251215,4950,4950,4950,4950,0
20231110,175600,1307251215,4950,4950,4950,4950,0
20231110,175500,1307251215,4950,4950,4950,4950,0
20231110,175400,1307251215,4950,4950,4950,4950,0
20231110,175300,1307251215,4950,4950,4950,4950,0
20231110,175200,1307251215,4950,4950,4950,4950,0
20231110,175100,1307251215,4950,4950,4950,4950,0
20231110,175000,1307251215,4950,4950,4950,4950,0
20231110,174900,1307251215,4950,4950,4950,4950,0
20231110,174800,1307251215,4950,4950,4950,4950,0
20231110,174700,1307251215,4950,4950,4950,4950,0
20231110,174600,1307251215,4950,4950,4950,4950,0
20231110,174500,1307251215,4950,4950,4950,4950,0
20231110,174400,1307251215,4950,4950,4950,4950,0
20231110,174300,1307251215,4950,4950,4950,4950,0
20231110,174200,1307251215,4950,4950,4950,4950,0
20231110,174100,1307251215,4950,4950,4950,4950,0
20231110,174000,1307251215,4950,4950,4950,4950,0
20231110,173900,1307251215,4950,4950,4950,4950,0
20231110,173800,1307251215,4950,4950,4950,4950,0
20231110,173700,1307251215,4950,4950,4950,4950,0
20231110,173600,1307251215,4950,4950,4950,4950,0
20231110,173500,1307251215,4950,4950,4950,4950,0
20231110,173400,1307251215,4950,4950,4950,4950,0
20231110,173300,1307251215,4950,4950,4950,4950,0
20231110,173200,1307251215,4950,4950,4950,4950,0
20231110,173100,1307251215,4950,4950,4950,4950,4158
20231110,173000,1307251215,4950,4950,4950,4950,0
20231110,172900,1307251215,4950,4950,4950,4950,0
20231110,172800,1307251215,4950,4950,4950,4950,0
20231110,172700,1307251215,4950,4950,4950,4950,0
20231110,172600,1307251215,4950,4950,4950,4950,0
20231110,172500,1307251215,4950,4950,4950,4950,0
20231110,172400,1307251215,4950,4950,4950,4950,0
20231110,172300,1307251215,4950,4950,4950,4950,0
20231110,172200,1307251215,4950,4950,4950,4950,0
20231110,172100,1307251215,4950,4950,4950,4950,0
20231110,172000,1307251215,4950,4950,4950,4950,0
20231110,171900,1307251215,4950,4950,4950,4950,0
20231110,171800,1307251215,4950,4950,4950,4950,0
20231110,171700,1307251215,4950,4950,4950,4950,0
20231110,171600,1307251215,4950,4950,4950,4950,0
20231110,171500,1307251215,4950,4950,4950,4950,0
20231110,171400,1307251215,4950,4950,4950,4950,0
20231110,171300,1307251215,4950,4950,4950,4950,0
20231110,171200,1307251215,4950,4950,4950,4950,0
20231110,171100,1307251215,4950,4950,4950,4950,0
20231110,171000,1307251215,4950,4950,4950,4950,0
20231110,170900,1307251215,4950,4950,4950,4950,0
20231110,170800,1307251215,4950,4950,4950,4950,0
20231110,170700,1307251215,4950,4950,4950,4950,0
20231110,170600,1307251215,4950,4950,4950,4950,0
20231110,170500,1307251215,4950,4950,4950,4950,0
20231110,170400,1307251215,4950,4950,4950,4950,0
20231110,170300,1307251215,4950,4950,4950,4950,0
20231110,170200,1307251215,4950,4950,4950,4950,0
20231110,170100,1307251215,4950,4950,4950,4950,4158
20231110,170000,1307251215,4950,4950,4950,4950,0
20231110,165900,1307251215,4950,4950,4950,4950,0
20231110,165800,1307251215,4950,4950,4950,4950,0
20231110,165700,1307251215,4950,4950,4950,4950,0
20231110,165600,1307251215,4950,4950,4950,4950,0
20231110,165500,1307251215,4950,4950,4950,4950,0
20231110,165400,1307251215,4950,4950,4950,4950,0
20231110,165300,1307251215,4950,4950,4950,4950,0
20231110,165200,1307251215,4950,4950,4950,4950,0
20231110,165100,1307251215,4950,4950,4950,4950,0
20231110,165000,1307251215,4950,4950,4950,4950,0
20231110,164900,1307251215,4950,4950,4950,4950,0
20231110,164800,1307251215,4950,4950,4950,4950,0
20231110,164700,1307251215,4950,4950,4950,4950,0
20231110,164600,1307251215,4950,4950,4950,4950,0
20231110,164500,1307251215,4950,4950,4950,4950,0
20231110,164400,1307251215,4950,4950,4950,4950,0
20231110,164300,1307251215,4950,4950,4950,4950,0
20231110,164200,1307251215,4950,4950,4950,4950,0
20231110,164100,1307251215,4950,4950,4950,4950,0
20231110,164000,1307251215,4950,4950,4950,4950,0
20231110,163900,1307251215,4950,4950,4950,4950,0
20231110,163800,1307251215,4950,4950,4950,4950,0
20231110,163700,1307251215,4950,4950,4950,4950,0
20231110,163600,1307251215,4950,4950,4950,4950,0
20231110,163500,1307251215,4950,4950,4950,4950,0
20231110,163400,1307251215,4950,4950,4950,4950,0
20231110,163300,1307251215,4950,4950,4950,4950,0
20231110,163200,1307251215,4950,4950,4950,4950,0
20231110,163100,1307251215,4950,4950,4950,4950,4158
20231110,163000,1307251215,4950,4950,4950,4950,0
20231110,162900,1307251215,4950,4950,4950,4950,0
20231110,162800,1307251215,4950,4950,4950,4950,0
20231110,162700,1307251215,4950,4950,4950,4950,0
20231110,162600,1307251215,4950,4950,4950,4950,0
20231110,162500,1307251215,4950,4950,4950,4950,0
20231110,162400,1307251215,4950,4950,4950,4950,0
20231110,162300,1307251215,4950,4950,4950,4950,0
20231110,162200,1307251215,4950,4950,4950,4950,0
20231110,162100,1307251215,4950,4950,4950,4950,0
20231110,162000,1307251215,4950,4950,4950,4950,0
20231110,161900,1307251215,4950,4950,4950,4950,0
20231110,161800,1307251215,4950,4950,4950,4950,0
20231110,161700,1307251215,4950,4950,4950,4950,0
20231110,161600,1307251215,4950,4950,4950,4950,0
20231110,161500,1307251215,4950,4950,4950,4950,0
20231110,161400,1307251215,4950,4950,4950,4950,0
20231110,161300,1307251215,4950,4950,4950,4950,0
20231110,161200,1307251215,4950,4950,4950,4950,0
20231110,161100,1307251215,4950,4950,4950,4950,0
20231110,161000,1307251215,4950,4950,4950,4950,0
20231110,160900,1307251215,4950,4950,4950,4950,0
20231110,160800,1307251215,4950,4950,4950,4950,0
20231110,160700,1307251215,4950,4950,4950,4950,0
20231110,160600,1307251215,4950,4950,4950,4950,0
20231110,160500,1307251215,4950,4950,4950,4950,0
20231110,160400,1307251215,4950,4950,4950,4950,0
20231110,160300,1307251215,4950,4950,4950,4950,0
20231110,160200,1307251215,4950,4950,4950,4950,0
20231110,160100,1307251215,4950,4950,4950,4950,4158
20231110,160000,1307251215,4950,4950,4950,4950,0
20231110,155900,1307251215,4950,4950,4950,4950,0
20231110,155800,1307251215,4950,4950,4950,4950,0
20231110,155700,1307251215,4950,4950,4950,4950,0
20231110,155600,1307251215,4950,4950,4950,4950,0
20231110,155500,1307251215,4950,4950,4950,4950,0
20231110,155400,1307251215,4950,4950,4950,4950,0
20231110,155300,1307251215,4950,4950,4950,4950,0
20231110,155200,1307251215,4950,4950,4950,4950,0
20231110,155100,1307251215,4950,4950,4950,4950,0
20231110,155000,1307251215,4950,4950,4950,4950,0
20231110,154900,1307251215,4950,4950,4950,4950,0
20231110,154800,1307251215,4950,4950,4950,4950,0
20231110,154700,1307251215,4950,4950,4950,4950,0
20231110,154600,1307251215,4950,4950,4950,4950,0
20231110,154500,1307251215,4950,4950,4950,4950,0
20231110,154400,1307251215,4950,4950,4950,4950,0
20231110,154300,1307251215,4950,4950,4950,4950,0
20231110,154200,1307251215,4950,4950,4950,4950,0
20231110,154100,1307251215,4950,4950,4950,4950,0
20231110,154000,1307251215,4950,4950,4950,4950,0
20231110,153900,1307251215,4950,4950,4950,4950,0
20231110,153800,1307251215,4950,4950,4950,4950,0
20231110,153700,1307251215,4950,4950,4950,4950,0
20231110,153600,1307251215,4950,4950,4950,4950,0
20231110,153500,1307251215,4950,4950,4950,4950,0
20231110,153400,1307251215,4950,4950,4950,4950,0
20231110,153300,1307251215,4950,4950,4950,4950,0
20231110,153200,1307251215,4950,4950,4950,4950,0
20231110,153100,1307251215,4950,4950,4950,4950,4158
20231110,153000,1307251215,4950,4950,4950,4950,4158
20231110,152900,1286669115,4975,4975,4975,4975,0
20231110,152800,1286669115,4975,4975,4975,4975,0
20231110,152700,1286669115,4975,4975,4975,4975,0
20231110,152600,1286669115,4975,4975,4975,4975,0
20231110,152500,1286669115,4975,4975,4975,4975,0
20231110,152400,1286669115,4975,4975,4975,4975,0
20231110,152300,1286669115,4975,4975,4975,4975,0
20231110,152200,1286669115,4975,4975,4975,4975,0
20231110,152100,1286669115,4975,4975,4975,4975,0
20231110,152000,1286669115,4975,4975,4975,4975,0
20231110,151900,1286669115,4975,4975,4975,4975,4
20231110,151800,1286649215,4975,4975,4975,4975,170
20231110,151700,1285803465,4975,4960,4975,4960,2790
20231110,151600,1271965050,4975,4975,4975,4975,1
20231110,151500,1271960075,4965,4975,4975,4965,98
20231110,151400,1271473315,4975,4970,4975,4970,123
20231110,151300,1270862000,4975,4975,4975,4975,0
20231110,151200,1270862000,4975,4975,4975,4975,1
20231110,151100,1270857025,4960,4970,4970,4960,1192
20231110,151000,1264940035,4975,4985,4985,4975,609
20231110,150900,1261907640,4985,4980,4985,4980,16
20231110,150800,1261827910,4980,4980,4985,4980,229
20231110,150700,1260687475,4980,4975,4980,4975,1161
20231110,150600,1254909525,4975,4975,4975,4975,99
20231110,150500,1254417000,4975,4975,4975,4975,0
20231110,150400,1254417000,4975,4975,4975,4975,1
20231110,150300,1254412025,4955,4950,4955,4945,1013
20231110,150200,1249397690,4950,4950,4950,4950,0
20231110,150100,1249397690,4950,4950,4950,4950,1
20231110,150000,1249392740,4940,4940,4940,4940,251
20231110,145900,1248152800,4950,4945,4950,4940,868
20231110,145800,1243861840,4950,4950,4950,4940,793
20231110,145700,1239941345,4950,4945,4950,4945,1062
20231110,145600,1234689740,4945,4940,4945,4940,1122
20231110,145500,1229143700,4945,4940,4945,4940,872
20231110,145400,1224836015,4940,4945,4945,4940,323
20231110,145300,1223239145,4945,4945,4945,4945,367
20231110,145200,1221424330,4950,4940,4950,4940,515
20231110,145100,1218878780,4945,4940,4945,4940,420
20231110,145000,1216803940,4940,4940,4940,4940,475
20231110,144900,1214457440,4940,4940,4940,4940,923
20231110,144800,1209897820,4940,4940,4940,4940,755
20231110,144700,1206168120,4945,4940,4945,4940,512
20231110,144600,1203638835,4940,4945,4945,4940,634
20231110,144500,1200504015,4945,4945,4950,4945,910
20231110,144400,1196004055,4945,4945,4950,4945,614
20231110,144300,1192967720,4945,4945,4945,4945,804
20231110,144200,1188991940,4945,4945,4945,4945,358
20231110,144100,1187221630,4945,4945,4945,4945,769
20231110,144000,1183418925,4945,4945,4945,4945,754
20231110,143900,1179690395,4945,4950,4950,4945,336
20231110,143800,1178028655,4950,4950,4950,4950,828
20231110,143700,1173930055,4950,4950,4950,4950,736
20231110,143600,1170286855,4950,4945,4950,4945,821
20231110,143500,1166224770,4950,4945,4950,4945,524
20231110,143400,1163633585,4945,4945,4945,4945,897
20231110,143300,1159197920,4945,4950,4950,4945,952
20231110,143200,1154486655,4950,4950,4950,4950,614
20231110,143100,1151447355,4950,4950,4950,4950,828
20231110,143000,1147348755,4950,4945,4955,4945,1885
20231110,142900,1138018330,4945,4945,4950,4945,1384
20231110,142800,1131171450,4950,4945,4950,4945,420
20231110,142700,1129094540,4950,4950,4950,4950,2108
20231110,142600,1118659940,4955,4950,4955,4950,420
20231110,142500,1116580930,4950,4950,4950,4950,652
20231110,142400,1113353530,4950,4950,4950,4950,1075
20231110,142300,1108032280,4950,4950,4950,4950,606
20231110,142200,1105032580,4950,4950,4950,4950,567
20231110,142100,1102225930,4950,4950,4950,4950,650
20231110,142000,1099008430,4950,4950,4950,4950,642
20231110,141900,1095830530,4950,4950,4955,4950,788
20231110,141800,1091929925,4950,4950,4950,4950,636
20231110,141700,1088781725,4950,4950,4950,4950,688
20231110,141600,1085376125,4950,4950,4955,4950,387
20231110,141500,1083460450,4950,4950,4955,4950,698
20231110,141400,1080005300,4950,4955,4955,4950,909
20231110,141300,1075503955,4950,4950,4955,4950,742
20231110,141200,1071831005,4950,4950,4950,4950,550
20231110,141100,1069108505,4950,4950,4950,4950,681
20231110,141000,1065737555,4950,4950,4950,4950,677
20231110,140900,1062386405,4950,4955,4955,4950,623
20231110,140800,1059302530,4955,4955,4955,4950,1210
20231110,140700,1053307270,4955,4955,4955,4955,898
20231110,140600,1048857680,4955,4955,4955,4955,588
20231110,140500,1045944140,4960,4960,4960,4960,1301
20231110,140400,1039491180,4960,4960,4965,4960,368
20231110,140300,1037665895,4960,4960,4960,4960,3643
20231110,140200,1019596615,4960,4965,4965,4960,480
20231110,140100,1017215800,4960,4960,4960,4960,1088
20231110,140000,1011819320,4960,4960,4960,4960,571
20231110,135900,1008987160,4960,4960,4960,4960,139
20231110,135800,1008297720,4960,4960,4960,4960,138
20231110,135700,1007613240,4965,4965,4965,4965,39
20231110,135600,1007419605,4965,4965,4965,4965,11
20231110,135500,1007364990,4965,4965,4965,4965,138
20231110,135400,1006679820,4965,4965,4965,4965,139
20231110,135300,1005989685,4965,4965,4965,4965,138
20231110,135200,1005304515,4965,4965,4965,4965,138
20231110,135100,1004619345,4965,4965,4965,4965,137
20231110,135000,1003939140,4965,4965,4965,4965,138
20231110,134900,1003253970,4965,4965,4965,4965,138
20231110,134800,1002568800,4970,4965,4970,4965,138
20231110,134700,1001883625,4965,4965,4965,4965,0
20231110,134600,1001883625,4965,4965,4965,4965,138
20231110,134500,1001198455,4965,4970,4970,4965,140
20231110,134400,1000503345,4965,4970,4970,4965,149
20231110,134300,999763500,4965,4970,4970,4965,173
20231110,134200,998904380,4970,4970,4970,4965,167
20231110,134100,998075075,4970,4965,4970,4965,651
20231110,134000,994840295,4965,4970,4970,4965,228
20231110,133900,993707955,4970,4965,4975,4965,251
20231110,133800,992461165,4970,4970,4970,4970,57
20231110,133700,992177875,4975,4975,4975,4975,1
20231110,133600,992172900,4970,4970,4970,4970,138
20231110,133500,991487040,4970,4970,4970,4970,137
20231110,133400,990806150,4975,4975,4975,4975,109
20231110,133300,990263875,4980,4975,4980,4975,147
20231110,133200,989532540,4975,4975,4975,4970,151
20231110,133100,988782000,4975,4975,4975,4970,160
20231110,133000,987986690,4975,4975,4975,4970,165
20231110,132900,987166555,4970,4970,4970,4970,137
20231110,132800,986485665,4975,4975,4975,4975,1
20231110,132700,986480690,4970,4975,4975,4970,139
20231110,132600,985789855,4970,4970,4975,4970,166
20231110,132500,984964830,4970,4975,4975,4970,138
20231110,132400,984278965,4970,4965,4970,4965,244
20231110,132300,983066975,4965,4965,4965,4965,138
20231110,132200,982381805,4965,4960,4965,4960,207
20231110,132100,981354735,4960,4960,4960,4960,138
20231110,132000,980670255,4960,4960,4960,4960,138
20231110,131900,979985775,4965,4960,4965,4960,214
20231110,131800,978924085,4960,4960,4960,4960,237
20231110,131700,977748565,4960,4960,4960,4960,138
20231110,131600,977064085,4960,4965,4965,4960,139
20231110,131500,976374640,4960,4965,4965,4960,139
20231110,131400,975685195,4960,4960,4960,4960,138
20231110,131300,975000715,4960,4960,4960,4960,138
20231110,131200,974316235,4960,4960,4960,4960,137
20231110,131100,973636715,4965,4965,4965,4965,16
20231110,131000,973557275,4965,4965,4965,4965,134
20231110,130900,972891965,4960,4960,4960,4960,137
20231110,130800,972212445,4960,4960,4960,4960,138
20231110,130700,971527965,4960,4965,4965,4960,142
20231110,130600,970823625,4960,4960,4960,4960,137
20231110,130500,970144105,4965,4965,4965,4965,0
20231110,130400,970144105,4965,4960,4965,4960,1039
20231110,130300,964987930,4955,4955,4955,4955,147
20231110,130200,964259545,4955,4955,4955,4955,138
20231110,130100,963575755,4955,4955,4955,4955,0
20231110,130000,963575755,4955,4955,4955,4955,138
20231110,125900,962891965,4955,4960,4960,4955,140
20231110,125800,962198250,4955,4955,4955,4955,212
20231110,125700,961147790,4950,4950,4950,4950,138
20231110,125600,960464690,4955,4955,4955,4955,64
20231110,125500,960147570,4955,4955,4955,4955,138
20231110,125400,959463780,4955,4955,4955,4950,174
20231110,125300,958602300,4950,4950,4950,4950,231
20231110,125200,957458850,4955,4950,4955,4950,139
20231110,125100,956770795,4955,4955,4955,4955,2
20231110,125000,956760885,4950,4950,4950,4950,138
20231110,124900,956077785,4950,4950,4950,4950,137
20231110,124800,955399635,4950,4950,4950,4950,223
20231110,124700,954295785,4950,4950,4950,4950,138
20231110,124600,953612685,4950,4950,4950,4950,211
20231110,124500,952568235,4950,4950,4950,4950,238
20231110,124400,951390135,4955,4955,4955,4955,99
20231110,124300,950899590,4955,4955,4955,4955,147
20231110,124200,950171205,4955,4955,4955,4955,225
20231110,124100,949056330,4955,4955,4955,4955,190
20231110,124000,948114880,4955,4950,4955,4950,586
20231110,123900,945211940,4950,4950,4950,4950,137
20231110,123800,944533790,4955,4955,4955,4950,457
20231110,123700,942270045,4955,4955,4955,4955,5
20231110,123600,942245270,4955,4950,4955,4950,339
20231110,123500,940566210,4955,4955,4955,4955,28
20231110,123400,940427470,4955,4950,4955,4950,419
20231110,123300,938352010,4955,4955,4955,4955,1
20231110,123200,938347055,4950,4950,4950,4950,139
20231110,123100,937659005,4950,4945,4950,4945,290
20231110,123000,936224195,4945,4945,4945,4945,137
20231110,122900,935546730,4950,4950,4950,4950,37
20231110,122800,935363580,4945,4945,4945,4945,138
20231110,122700,934681170,4945,4950,4950,4945,306
20231110,122600,933167500,4950,4950,4950,4945,125
20231110,122500,932549250,4950,4945,4950,4945,261
20231110,122400,931257990,4950,4950,4950,4950,1
20231110,122300,931253040,4945,4945,4945,4945,341
20231110,122200,929566795,4950,4950,4950,4950,224
20231110,122100,928457995,4950,4950,4950,4950,583
20231110,122000,925572145,4950,4955,4955,4950,452
20231110,121900,923333170,4955,4955,4955,4955,138
20231110,121800,922649380,4955,4955,4955,4955,188
20231110,121700,921717840,4955,4955,4955,4955,137
20231110,121600,921039005,4955,4955,4955,4955,138
20231110,121500,920355215,4955,4960,4960,4955,201
20231110,121400,919359255,4955,4955,4955,4955,138
20231110,121300,918675465,4955,4960,4960,4955,227
20231110,121200,917550230,4955,4955,4955,4955,138
20231110,121100,916866440,4955,4955,4955,4955,138
20231110,121000,916182650,4955,4955,4955,4955,444
20231110,120900,913982630,4955,4955,4955,4955,138
20231110,120800,913298840,4955,4955,4955,4955,138
20231110,120700,912615050,4955,4945,4955,4945,378
20231110,120600,910743590,4950,4955,4955,4950,508
20231110,120500,908228900,4950,4955,4955,4950,199
20231110,120400,907243545,4950,4950,4950,4950,202
20231110,120300,906243645,4950,4955,4955,4950,162
20231110,120200,905441620,4950,4950,4955,4950,2520
20231110,120100,892967565,4950,4955,4955,4950,21
20231110,120000,892863605,4950,4950,4955,4950,168
20231110,115900,892031905,4950,4955,4955,4950,716
20231110,115800,888485180,4955,4955,4955,4955,137
20231110,115700,887806345,4955,4955,4955,4955,238
20231110,115600,886627055,4955,4955,4955,4955,0
20231110,115500,886627055,4955,4955,4955,4955,138
20231110,115400,885943265,4955,4955,4955,4955,637
20231110,115300,882786930,4955,4955,4955,4955,138
20231110,115200,882103140,4960,4955,4960,4955,302
20231110,115100,880606715,4960,4960,4960,4955,228
20231110,115000,879476520,4955,4955,4955,4955,138
20231110,114900,878792730,4960,4960,4960,4960,24
20231110,114800,878673690,4960,4960,4960,4960,193
20231110,114700,877716410,4960,4960,4960,4960,0
20231110,114600,877716410,4960,4960,4965,4960,168
20231110,114500,876883080,4960,4960,4960,4960,138
20231110,114400,876198600,4960,4965,4965,4960,638
20231110,114300,873034115,4960,4960,4960,4960,437
20231110,114200,870866595,4960,4960,4960,4955,438
20231110,114100,868694805,4960,4955,4960,4955,469
20231110,114000,866369410,4960,4960,4960,4960,142
20231110,113900,865665090,4965,4960,4965,4960,149
20231110,113800,864925995,4960,4960,4960,4960,629
20231110,113700,861806155,4960,4960,4960,4960,137
20231110,113600,861126635,4960,4960,4960,4960,138
20231110,113500,860442155,4960,4960,4960,4960,138
20231110,113400,859757675,4960,4960,4960,4960,1266
20231110,113300,853478315,4960,4960,4965,4960,364
20231110,113200,851672625,4960,4965,4965,4960,340
20231110,113100,849985715,4960,4960,4960,4960,290
20231110,113000,848547315,4960,4960,4960,4960,138
20231110,112900,847862835,4965,4965,4965,4960,1000
20231110,112800,842901685,4960,4965,4965,4960,217
20231110,112700,841824965,4960,4960,4965,4960,311
20231110,112600,840282290,4960,4965,4965,4960,143
20231110,112500,839572985,4960,4960,4960,4960,137
20231110,112400,838893465,4965,4960,4965,4960,139
20231110,112300,838204020,4960,4960,4960,4960,339
20231110,112200,836522580,4960,4960,4960,4960,118
20231110,112100,835937300,4960,4960,4960,4955,566
20231110,112000,833130125,4965,4970,4970,4965,135
20231110,111900,832459845,4965,4965,4965,4965,458
20231110,111800,830185875,4960,4960,4960,4960,201
20231110,111700,829188915,4960,4960,4960,4955,606
20231110,111600,826185165,4950,4950,4950,4950,180
20231110,111500,825294165,4950,4975,4975,4950,20800
20231110,111400,722228280,4975,4975,4975,4960,2567
20231110,111300,709469250,4975,4980,4980,4975,2000
20231110,111200,699513625,4985,4985,4985,4985,2720
20231110,111100,685954425,4985,4990,4990,4985,10467
20231110,111000,633763405,4995,4995,4995,4995,196
20231110,110900,632784385,4995,4995,4995,4995,273
20231110,110800,631420750,4990,4990,4990,4990,137
20231110,110700,630737120,4995,4995,4995,4990,141
20231110,110600,630033515,4990,4990,4990,4990,0
20231110,110500,630033515,4990,4995,4995,4990,1076
20231110,110400,624658950,4995,4990,4995,4990,1444
20231110,110300,617452185,4990,4990,4995,4990,2635
20231110,110200,604303390,4990,4990,4990,4990,137
20231110,110100,603619760,4995,4990,4995,4990,659
20231110,110000,600331045,4990,4990,4990,4990,638
20231110,105900,597147425,4990,4990,4990,4990,148
20231110,105800,596408905,4990,4990,4990,4990,157
20231110,105700,595625475,4990,4995,4995,4990,80
20231110,105600,595226235,4995,4990,4995,4990,581
20231110,105500,592326585,4995,4995,4995,4995,145
20231110,105400,591602310,4995,4995,4995,4995,252
20231110,105300,590343570,4995,4995,4995,4995,197
20231110,105200,589359555,4995,4995,4995,4995,132
20231110,105100,588700215,4990,4990,4990,4990,141
20231110,105000,587996625,4990,4990,4990,4990,138
20231110,104900,587308005,4990,4990,4990,4990,137
20231110,104800,586624375,4995,4995,4995,4995,42
20231110,104700,586414585,4995,4990,4995,4990,139
20231110,104600,585720970,4995,4990,4995,4990,156
20231110,104500,584942435,4995,4990,4995,4990,142
20231110,104400,584233835,4995,4990,4995,4990,196
20231110,104300,583255505,4990,4990,4990,4990,9
20231110,104200,583210595,4990,4990,4990,4990,137
20231110,104100,582526965,4990,4995,4995,4990,158
20231110,104000,581738445,4990,4990,4990,4990,140
20231110,103900,581039845,4990,4990,4990,4990,137
20231110,103800,580356215,5000,5000,5000,5000,0
20231110,103700,580356215,5000,5000,5000,5000,286
20231110,103600,578926215,4995,4995,4995,4995,284
20231110,103500,577507635,5010,5010,5010,5010,2
20231110,103400,577497615,4995,4995,4995,4995,938
20231110,103300,572812305,4995,5000,5010,4995,252
20231110,103200,571551455,4990,4990,4990,4990,137
20231110,103100,570867825,4995,4995,4995,4990,342
20231110,103000,569160225,4995,5000,5000,4995,238
20231110,102900,567971405,4995,4990,4995,4990,532
20231110,102800,565316450,4990,4990,4990,4990,138
20231110,102700,564627830,4990,4990,4990,4990,138
20231110,102600,563939210,4995,4990,4995,4990,197
20231110,102500,562955880,4995,4995,4995,4995,2
20231110,102400,562945890,4990,4990,4990,4990,260
20231110,102300,561648490,4995,4995,4995,4995,21
20231110,102200,561543595,5000,4995,5000,4995,576
20231110,102100,558666470,4995,5000,5000,4995,776
20231110,102000,554790340,4995,5000,5000,4995,200
20231110,101900,553791025,5000,4995,5000,4995,146
20231110,101800,553061715,4995,5000,5000,4995,2530
20231110,101700,540423120,5000,4995,5000,4995,181
20231110,101600,539518805,5000,5000,5000,5000,81
20231110,101500,539113805,5000,5000,5000,5000,138
20231110,101400,538423805,5000,5010,5010,5000,139
20231110,101300,537728795,5000,5000,5000,5000,139
20231110,101200,537033795,5000,4995,5000,4995,432
20231110,101100,534875155,4995,4995,5000,4995,51
20231110,101000,534620400,4990,4995,4995,4990,223
20231110,100900,533507200,4995,4995,4995,4995,7
20231110,100800,533472235,5000,4990,5000,4990,383
20231110,100700,531559835,4990,4985,4990,4985,254
20231110,100600,530293060,4990,4990,4990,4990,2
20231110,100500,530283080,4990,4990,4990,4990,31
20231110,100400,530128390,4990,4990,4995,4990,295
20231110,100300,528655815,4990,4990,4995,4990,156
20231110,100200,527877370,4990,4990,4990,4990,138
20231110,100100,527188750,4995,4990,4995,4990,270
20231110,100000,525840940,4990,4990,4990,4990,137
20231110,095900,525157310,4990,4990,4990,4990,138
20231110,095800,524468690,4995,4990,5000,4990,801
20231110,095700,520469140,4985,4990,4990,4985,1300
20231110,095600,513988105,4990,4995,4995,4990,242
20231110,095500,512780500,5000,5000,5000,5000,1
20231110,095400,512775500,5000,5000,5000,5000,218
20231110,095300,511685500,5000,4985,5000,4985,239
20231110,095200,510493555,4980,4965,4980,4965,1365
20231110,095100,503704490,4965,4960,4965,4960,151
20231110,095000,502955465,4965,4960,4965,4960,143
20231110,094900,502246160,4965,4965,4965,4960,216
20231110,094800,501174415,4960,4965,4965,4960,32
20231110,094700,501015685,4965,4965,4970,4965,561
20231110,094600,498228320,4965,4960,4965,4960,420
20231110,094500,496145025,4960,4960,4960,4955,1075
20231110,094400,490814010,4960,4960,4960,4960,502
20231110,094300,488324090,4960,4960,4960,4960,162
20231110,094200,487520570,4960,4960,4960,4960,1493
20231110,094100,480115290,4960,4965,4965,4960,481
20231110,094000,477729525,4965,4960,4965,4960,1041
20231110,093900,472561650,4960,4960,4960,4960,13
20231110,093800,472497170,4955,4960,4960,4955,428
20231110,093700,470374305,4960,4965,4965,4960,120
20231110,093600,469778820,4965,4955,4970,4955,1009
20231110,093500,464779115,4960,4950,4960,4950,955
20231110,093400,460045505,4950,4960,4960,4950,1510
20231110,093300,452566930,4960,4965,4965,4960,1545
20231110,093200,444900580,4970,4975,4975,4970,5
20231110,093100,444875725,4965,4980,4980,4965,2019
20231110,093000,434837080,4980,4980,4980,4980,52
20231110,092900,434578120,4980,4990,4990,4980,919
20231110,092800,429997565,4990,4975,4990,4975,505
20231110,092700,427481435,4975,4980,4980,4975,282
20231110,092600,426077760,4980,4970,4980,4970,2006
20231110,092500,416091170,4970,4965,4970,4965,358
20231110,092400,414312600,4960,4950,4965,4950,1276
20231110,092300,407990965,4950,4965,4965,4950,4618
20231110,092200,385122815,4955,4970,4975,4955,8543
20231110,092100,342766720,4970,4975,4980,4970,3522
20231110,092000,325256135,4975,4985,4985,4975,28096
20231110,091900,185345680,4985,4995,4995,4985,2698
20231110,091800,171883710,4990,5000,5000,4990,2565
20231110,091700,159071800,5000,5000,5000,5000,1244
20231110,091600,152851800,5000,5010,5020,5000,13071
20231110,091500,87442190,5020,5030,5030,5020,1688
20231110,091400,78965440,5030,5030,5030,5030,199
20231110,091300,77964470,5030,5020,5030,5020,2083
20231110,091200,67496990,5020,5030,5040,5020,2669
20231110,091100,54096740,5020,5020,5020,5020,486
20231110,091000,51657020,5030,5030,5030,5030,0
20231110,090900,51657020,5030,5030,5040,5030,418
20231110,090800,49554400,5020,5040,5040,5020,1341
20231110,090700,42820910,5030,5030,5030,5030,202
20231110,090600,41804850,5010,5040,5040,5010,1209
20231110,090500,35727730,5040,5030,5040,5010,1017
20231110,090400,30613980,5020,5040,5040,5020,3685
20231110,090300,12095230,5060,5070,5070,5060,10
20231110,090200,12044560,5080,5080,5080,5080,2
20231110,090100,12034400,5080,5050,5080,5040,382
20231110,090000,10108180,5090,5030,5090,5030,2006