stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,183100,1259088600,5220,5220,5220,5220,6125
20231114,183000,1259088600,5220,5220,5220,5220,0
20231114,182900,1259088600,5220,5220,5220,5220,0
20231114,182800,1259088600,5220,5220,5220,5220,0
20231114,182700,1259088600,5220,5220,5220,5220,0
20231114,182600,1259088600,5220,5220,5220,5220,0
20231114,182500,1259088600,5220,5220,5220,5220,0
20231114,182400,1259088600,5220,5220,5220,5220,0
20231114,182300,1259088600,5220,5220,5220,5220,0
20231114,182200,1259088600,5220,5220,5220,5220,0
20231114,182100,1259088600,5220,5220,5220,5220,0
20231114,182000,1259088600,5220,5220,5220,5220,0
20231114,181900,1259088600,5220,5220,5220,5220,0
20231114,181800,1259088600,5220,5220,5220,5220,0
20231114,181700,1259088600,5220,5220,5220,5220,0
20231114,181600,1259088600,5220,5220,5220,5220,0
20231114,181500,1259088600,5220,5220,5220,5220,0
20231114,181400,1259088600,5220,5220,5220,5220,0
20231114,181300,1259088600,5220,5220,5220,5220,0
20231114,181200,1259088600,5220,5220,5220,5220,0
20231114,181100,1259088600,5220,5220,5220,5220,0
20231114,181000,1259088600,5220,5220,5220,5220,0
20231114,180900,1259088600,5220,5220,5220,5220,0
20231114,180800,1259088600,5220,5220,5220,5220,0
20231114,180700,1259088600,5220,5220,5220,5220,0
20231114,180600,1259088600,5220,5220,5220,5220,0
20231114,180500,1259088600,5220,5220,5220,5220,0
20231114,180400,1259088600,5220,5220,5220,5220,0
20231114,180300,1259088600,5220,5220,5220,5220,0
20231114,180200,1259088600,5220,5220,5220,5220,0
20231114,180100,1259088600,5220,5220,5220,5220,6125
20231114,180000,1259088600,5220,5220,5220,5220,0
20231114,175900,1259088600,5220,5220,5220,5220,0
20231114,175800,1259088600,5220,5220,5220,5220,0
20231114,175700,1259088600,5220,5220,5220,5220,0
20231114,175600,1259088600,5220,5220,5220,5220,0
20231114,175500,1259088600,5220,5220,5220,5220,0
20231114,175400,1259088600,5220,5220,5220,5220,0
20231114,175300,1259088600,5220,5220,5220,5220,0
20231114,175200,1259088600,5220,5220,5220,5220,0
20231114,175100,1259088600,5220,5220,5220,5220,0
20231114,175000,1259088600,5220,5220,5220,5220,0
20231114,174900,1259088600,5220,5220,5220,5220,0
20231114,174800,1259088600,5220,5220,5220,5220,0
20231114,174700,1259088600,5220,5220,5220,5220,0
20231114,174600,1259088600,5220,5220,5220,5220,0
20231114,174500,1259088600,5220,5220,5220,5220,0
20231114,174400,1259088600,5220,5220,5220,5220,0
20231114,174300,1259088600,5220,5220,5220,5220,0
20231114,174200,1259088600,5220,5220,5220,5220,0
20231114,174100,1259088600,5220,5220,5220,5220,0
20231114,174000,1259088600,5220,5220,5220,5220,0
20231114,173900,1259088600,5220,5220,5220,5220,0
20231114,173800,1259088600,5220,5220,5220,5220,0
20231114,173700,1259088600,5220,5220,5220,5220,0
20231114,173600,1259088600,5220,5220,5220,5220,0
20231114,173500,1259088600,5220,5220,5220,5220,0
20231114,173400,1259088600,5220,5220,5220,5220,0
20231114,173300,1259088600,5220,5220,5220,5220,0
20231114,173200,1259088600,5220,5220,5220,5220,0
20231114,173100,1259088600,5220,5220,5220,5220,6125
20231114,173000,1259088600,5220,5220,5220,5220,0
20231114,172900,1259088600,5220,5220,5220,5220,0
20231114,172800,1259088600,5220,5220,5220,5220,0
20231114,172700,1259088600,5220,5220,5220,5220,0
20231114,172600,1259088600,5220,5220,5220,5220,0
20231114,172500,1259088600,5220,5220,5220,5220,0
20231114,172400,1259088600,5220,5220,5220,5220,0
20231114,172300,1259088600,5220,5220,5220,5220,0
20231114,172200,1259088600,5220,5220,5220,5220,0
20231114,172100,1259088600,5220,5220,5220,5220,0
20231114,172000,1259088600,5220,5220,5220,5220,0
20231114,171900,1259088600,5220,5220,5220,5220,0
20231114,171800,1259088600,5220,5220,5220,5220,0
20231114,171700,1259088600,5220,5220,5220,5220,0
20231114,171600,1259088600,5220,5220,5220,5220,0
20231114,171500,1259088600,5220,5220,5220,5220,0
20231114,171400,1259088600,5220,5220,5220,5220,0
20231114,171300,1259088600,5220,5220,5220,5220,0
20231114,171200,1259088600,5220,5220,5220,5220,0
20231114,171100,1259088600,5220,5220,5220,5220,0
20231114,171000,1259088600,5220,5220,5220,5220,0
20231114,170900,1259088600,5220,5220,5220,5220,0
20231114,170800,1259088600,5220,5220,5220,5220,0
20231114,170700,1259088600,5220,5220,5220,5220,0
20231114,170600,1259088600,5220,5220,5220,5220,0
20231114,170500,1259088600,5220,5220,5220,5220,0
20231114,170400,1259088600,5220,5220,5220,5220,0
20231114,170300,1259088600,5220,5220,5220,5220,0
20231114,170200,1259088600,5220,5220,5220,5220,0
20231114,170100,1259088600,5220,5220,5220,5220,6125
20231114,170000,1259088600,5220,5220,5220,5220,0
20231114,165900,1259088600,5220,5220,5220,5220,0
20231114,165800,1259088600,5220,5220,5220,5220,0
20231114,165700,1259088600,5220,5220,5220,5220,0
20231114,165600,1259088600,5220,5220,5220,5220,0
20231114,165500,1259088600,5220,5220,5220,5220,0
20231114,165400,1259088600,5220,5220,5220,5220,0
20231114,165300,1259088600,5220,5220,5220,5220,0
20231114,165200,1259088600,5220,5220,5220,5220,0
20231114,165100,1259088600,5220,5220,5220,5220,0
20231114,165000,1259088600,5220,5220,5220,5220,0
20231114,164900,1259088600,5220,5220,5220,5220,0
20231114,164800,1259088600,5220,5220,5220,5220,0
20231114,164700,1259088600,5220,5220,5220,5220,0
20231114,164600,1259088600,5220,5220,5220,5220,0
20231114,164500,1259088600,5220,5220,5220,5220,0
20231114,164400,1259088600,5220,5220,5220,5220,0
20231114,164300,1259088600,5220,5220,5220,5220,0
20231114,164200,1259088600,5220,5220,5220,5220,0
20231114,164100,1259088600,5220,5220,5220,5220,0
20231114,164000,1259088600,5220,5220,5220,5220,0
20231114,163900,1259088600,5220,5220,5220,5220,0
20231114,163800,1259088600,5220,5220,5220,5220,0
20231114,163700,1259088600,5220,5220,5220,5220,0
20231114,163600,1259088600,5220,5220,5220,5220,0
20231114,163500,1259088600,5220,5220,5220,5220,0
20231114,163400,1259088600,5220,5220,5220,5220,0
20231114,163300,1259088600,5220,5220,5220,5220,0
20231114,163200,1259088600,5220,5220,5220,5220,0
20231114,163100,1259088600,5220,5220,5220,5220,6125
20231114,163000,1259088600,5220,5220,5220,5220,0
20231114,162900,1259088600,5220,5220,5220,5220,0
20231114,162800,1259088600,5220,5220,5220,5220,0
20231114,162700,1259088600,5220,5220,5220,5220,0
20231114,162600,1259088600,5220,5220,5220,5220,0
20231114,162500,1259088600,5220,5220,5220,5220,0
20231114,162400,1259088600,5220,5220,5220,5220,0
20231114,162300,1259088600,5220,5220,5220,5220,0
20231114,162200,1259088600,5220,5220,5220,5220,0
20231114,162100,1259088600,5220,5220,5220,5220,0
20231114,162000,1259088600,5220,5220,5220,5220,0
20231114,161900,1259088600,5220,5220,5220,5220,0
20231114,161800,1259088600,5220,5220,5220,5220,0
20231114,161700,1259088600,5220,5220,5220,5220,0
20231114,161600,1259088600,5220,5220,5220,5220,0
20231114,161500,1259088600,5220,5220,5220,5220,0
20231114,161400,1259088600,5220,5220,5220,5220,0
20231114,161300,1259088600,5220,5220,5220,5220,0
20231114,161200,1259088600,5220,5220,5220,5220,0
20231114,161100,1259088600,5220,5220,5220,5220,0
20231114,161000,1259088600,5220,5220,5220,5220,0
20231114,160900,1259088600,5220,5220,5220,5220,0
20231114,160800,1259088600,5220,5220,5220,5220,0
20231114,160700,1259088600,5220,5220,5220,5220,0
20231114,160600,1259088600,5220,5220,5220,5220,0
20231114,160500,1259088600,5220,5220,5220,5220,0
20231114,160400,1259088600,5220,5220,5220,5220,0
20231114,160300,1259088600,5220,5220,5220,5220,0
20231114,160200,1259088600,5220,5220,5220,5220,0
20231114,160100,1259088600,5220,5220,5220,5220,6125
20231114,160000,1259088600,5220,5220,5220,5220,0
20231114,155900,1259088600,5220,5220,5220,5220,0
20231114,155800,1259088600,5220,5220,5220,5220,0
20231114,155700,1259088600,5220,5220,5220,5220,0
20231114,155600,1259088600,5220,5220,5220,5220,0
20231114,155500,1259088600,5220,5220,5220,5220,0
20231114,155400,1259088600,5220,5220,5220,5220,0
20231114,155300,1259088600,5220,5220,5220,5220,0
20231114,155200,1259088600,5220,5220,5220,5220,0
20231114,155100,1259088600,5220,5220,5220,5220,0
20231114,155000,1259088600,5220,5220,5220,5220,0
20231114,154900,1259088600,5220,5220,5220,5220,0
20231114,154800,1259088600,5220,5220,5220,5220,0
20231114,154700,1259088600,5220,5220,5220,5220,0
20231114,154600,1259088600,5220,5220,5220,5220,0
20231114,154500,1259088600,5220,5220,5220,5220,0
20231114,154400,1259088600,5220,5220,5220,5220,0
20231114,154300,1259088600,5220,5220,5220,5220,0
20231114,154200,1259088600,5220,5220,5220,5220,0
20231114,154100,1259088600,5220,5220,5220,5220,0
20231114,154000,1259088600,5220,5220,5220,5220,0
20231114,153900,1259088600,5220,5220,5220,5220,0
20231114,153800,1259088600,5220,5220,5220,5220,0
20231114,153700,1259088600,5220,5220,5220,5220,0
20231114,153600,1259088600,5220,5220,5220,5220,0
20231114,153500,1259088600,5220,5220,5220,5220,0
20231114,153400,1259088600,5220,5220,5220,5220,0
20231114,153300,1259088600,5220,5220,5220,5220,0
20231114,153200,1259088600,5220,5220,5220,5220,0
20231114,153100,1259088600,5220,5220,5220,5220,6125
20231114,153000,1259088600,5220,5220,5220,5220,6125
20231114,152900,1227116100,5230,5230,5230,5230,0
20231114,152800,1227116100,5230,5230,5230,5230,0
20231114,152700,1227116100,5230,5230,5230,5230,0
20231114,152600,1227116100,5230,5230,5230,5230,0
20231114,152500,1227116100,5230,5230,5230,5230,0
20231114,152400,1227116100,5230,5230,5230,5230,0
20231114,152300,1227116100,5230,5230,5230,5230,0
20231114,152200,1227116100,5230,5230,5230,5230,0
20231114,152100,1227116100,5230,5230,5230,5230,0
20231114,152000,1227116100,5230,5230,5230,5230,0
20231114,151900,1227116100,5230,5220,5230,5210,2510
20231114,151800,1214021830,5210,5220,5230,5150,4704
20231114,151700,1189572460,5220,5190,5220,5190,1266
20231114,151600,1182990560,5200,5170,5200,5170,9761
20231114,151500,1132415500,5170,5150,5170,5150,1391
20231114,151400,1125237540,5160,5150,5160,5150,184
20231114,151300,1124288900,5150,5170,5170,5150,140
20231114,151200,1123566400,5160,5170,5170,5160,26
20231114,151100,1123432230,5160,5170,5170,5160,162
20231114,151000,1122596180,5160,5150,5160,5150,1741
20231114,150900,1113613770,5150,5130,5150,5130,1138
20231114,150800,1107771940,5130,5140,5140,5100,3689
20231114,150700,1088884510,5140,5140,5140,5140,1
20231114,150600,1088879370,5140,5130,5140,5130,208
20231114,150500,1087810330,5130,5130,5130,5130,20
20231114,150400,1087707730,5140,5130,5140,5130,1876
20231114,150300,1078083750,5130,5130,5130,5130,0
20231114,150200,1078083750,5130,5130,5130,5130,80
20231114,150100,1077673350,5150,5150,5150,5150,1
20231114,150000,1077668200,5130,5140,5140,5130,268
20231114,145900,1076292460,5150,5150,5150,5150,0
20231114,145800,1076292460,5150,5150,5150,5150,250
20231114,145700,1075004960,5150,5150,5150,5150,2
20231114,145600,1074994660,5150,5150,5150,5150,148
20231114,145500,1074232460,5150,5140,5150,5140,1157
20231114,145400,1068282670,5130,5160,5160,5120,3280
20231114,145300,1051460730,5150,5150,5160,5150,636
20231114,145200,1048179320,5150,5140,5150,5140,120
20231114,145100,1047561520,5140,5140,5140,5140,100
20231114,145000,1047047520,5140,5160,5160,5140,100
20231114,144900,1046533460,5150,5150,5150,5150,2307
20231114,144800,1034652410,5150,5150,5150,5150,0
20231114,144700,1034652410,5150,5150,5150,5150,0
20231114,144600,1034652410,5150,5150,5150,5150,394
20231114,144500,1032623310,5150,5150,5150,5150,196
20231114,144400,1031613910,5150,5140,5150,5140,2234
20231114,144300,1020121120,5140,5140,5140,5140,1
20231114,144200,1020115980,5130,5130,5130,5130,1
20231114,144100,1020110850,5140,5140,5140,5140,1
20231114,144000,1020105710,5130,5130,5130,5130,1
20231114,143900,1020100580,5130,5140,5140,5130,901
20231114,143800,1015478440,5100,5150,5150,5100,3869
20231114,143700,995675660,5140,5130,5140,5130,2896
20231114,143600,980809180,5120,5130,5130,5120,3148
20231114,143500,964681420,5130,5130,5130,5130,0
20231114,143400,964681420,5130,5120,5130,5120,42
20231114,143300,964466250,5120,5120,5120,5120,11
20231114,143200,964409930,5130,5130,5130,5130,0
20231114,143100,964409930,5130,5130,5130,5130,1
20231114,143000,964404800,5120,5120,5120,5120,466
20231114,142900,962018880,5120,5120,5120,5120,85
20231114,142800,961583680,5120,5120,5120,5120,1000
20231114,142700,956463680,5110,5110,5110,5110,350
20231114,142600,954675180,5110,5110,5110,5110,8
20231114,142500,954634300,5110,5110,5110,5110,0
20231114,142400,954634300,5110,5110,5110,5110,2
20231114,142300,954624080,5110,5110,5110,5090,4631
20231114,142200,931002580,5130,5130,5130,5130,0
20231114,142100,931002580,5130,5110,5130,5100,753
20231114,142000,927153430,5110,5130,5130,5080,1845
20231114,141900,917742170,5130,5120,5130,5120,255
20231114,141800,916436560,5120,5130,5130,5120,180
20231114,141700,915513990,5120,5120,5120,5120,112
20231114,141600,914940550,5120,5120,5120,5120,20
20231114,141500,914838150,5120,5120,5120,5120,40
20231114,141400,914633350,5120,5100,5120,5100,1479
20231114,141300,907079410,5110,5100,5110,5100,82
20231114,141200,906661190,5100,5100,5100,5100,253
20231114,141100,905370890,5100,5100,5100,5100,115
20231114,141000,904784390,5110,5090,5110,5090,462
20231114,140900,902428360,5090,5090,5090,5090,0
20231114,140800,902428360,5090,5080,5090,5080,621
20231114,140700,899271090,5080,5060,5080,5060,572
20231114,140600,896367230,5080,5080,5080,5080,0
20231114,140500,896367230,5080,5070,5080,5060,5099
20231114,140400,870539990,5070,5100,5100,5070,2735
20231114,140300,856609450,5110,5110,5110,5110,1
20231114,140200,856604340,5110,5110,5110,5110,80
20231114,140100,856195540,5100,5080,5100,5080,317
20231114,140000,854580980,5080,5080,5080,5080,96
20231114,135900,854093300,5080,5080,5080,5080,180
20231114,135800,853178900,5070,5070,5070,5070,97
20231114,135700,852687110,5090,5090,5090,5090,92
20231114,135600,852218830,5090,5070,5090,5070,1133
20231114,135500,846474360,5090,5090,5090,5090,227
20231114,135400,845318930,5090,5080,5090,5080,413
20231114,135300,843217690,5080,5080,5080,5080,378
20231114,135200,841297450,5080,5080,5080,5080,104
20231114,135100,840769130,5100,5100,5100,5100,1
20231114,135000,840764030,5080,5080,5080,5080,318
20231114,134900,839148590,5060,5080,5080,5060,1694
20231114,134800,830559510,5080,5080,5080,5080,97
20231114,134700,830066750,5080,5080,5080,5080,96
20231114,134600,829579070,5080,5100,5100,5080,87
20231114,134500,829137090,5080,5080,5080,5080,107
20231114,134400,828593530,5080,5080,5080,5080,83
20231114,134300,828171890,5110,5110,5110,5110,5
20231114,134200,828146340,5110,5090,5110,5070,623
20231114,134100,824979110,5070,5070,5070,5070,96
20231114,134000,824492390,5070,5080,5080,5070,106
20231114,133900,823954820,5080,5100,5100,5080,107
20231114,133800,823411060,5100,5100,5100,5080,102
20231114,133700,822892860,5070,5080,5080,5070,826
20231114,133600,818698340,5100,5090,5100,5090,912
20231114,133500,814056240,5100,5100,5100,5100,3
20231114,133400,814040940,5100,5080,5100,5070,4245
20231114,133300,792499450,5090,5080,5090,5080,98
20231114,133200,792001510,5080,5090,5090,5080,516
20231114,133100,789379930,5090,5090,5100,5090,104
20231114,133000,788850540,5090,5090,5090,5090,82
20231114,132900,788433160,5090,5100,5100,5090,91
20231114,132800,787969960,5090,5100,5100,5090,91
20231114,132700,787506760,5090,5090,5090,5090,91
20231114,132600,787043570,5110,5110,5110,5110,21
20231114,132500,786936260,5090,5100,5100,5090,153
20231114,132400,786156860,5110,5100,5110,5100,297
20231114,132300,784641090,5100,5100,5100,5100,0
20231114,132200,784641090,5100,5100,5100,5100,89
20231114,132100,784187190,5100,5110,5110,5100,105
20231114,132000,783651570,5100,5100,5100,5100,97
20231114,131900,783156870,5090,5090,5090,5090,93
20231114,131800,782683500,5090,5120,5120,5090,3591
20231114,131700,764368050,5120,5120,5120,5120,593
20231114,131600,761331890,5120,5120,5120,5120,81
20231114,131500,760917170,5120,5120,5120,5120,0
20231114,131400,760917170,5120,5120,5120,5120,30
20231114,131300,760763570,5130,5130,5130,5130,0
20231114,131200,760763570,5130,5130,5130,5130,22
20231114,131100,760650710,5130,5130,5130,5130,4
20231114,131000,760630190,5130,5130,5130,5130,3
20231114,130900,760614800,5130,5130,5130,5130,8
20231114,130800,760573760,5130,5130,5130,5130,138
20231114,130700,759865820,5120,5120,5120,5120,165
20231114,130600,759021020,5130,5130,5130,5130,0
20231114,130500,759021020,5130,5130,5130,5130,310
20231114,130400,757430720,5120,5120,5120,5100,817
20231114,130300,753247720,5120,5140,5140,5100,4828
20231114,130200,728564200,5130,5130,5130,5130,210
20231114,130100,727486900,5130,5130,5130,5130,274
20231114,130000,726081280,5130,5130,5130,5130,142
20231114,125900,725352820,5130,5130,5130,5130,346
20231114,125800,723577840,5120,5120,5120,5120,100
20231114,125700,723065840,5120,5120,5130,5120,191
20231114,125600,722087640,5120,5120,5120,5120,0
20231114,125500,722087640,5120,5120,5120,5120,8
20231114,125400,722046680,5130,5130,5130,5120,5
20231114,125300,722021050,5120,5110,5120,5110,1274
20231114,125200,715505170,5100,5100,5100,5090,2767
20231114,125100,701409130,5130,5120,5130,5120,201
20231114,125000,700379980,5110,5100,5110,5100,332
20231114,124900,698683470,5100,5100,5100,5100,769
20231114,124800,694761570,5090,5090,5090,5090,621
20231114,124700,691600680,5080,5080,5080,5080,1
20231114,124600,691595600,5080,5070,5080,5060,2152
20231114,124500,680695720,5070,5070,5070,5070,92
20231114,124400,680229280,5070,5070,5070,5070,203
20231114,124300,679200070,5090,5070,5090,5070,107
20231114,124200,678657540,5070,5070,5070,5070,80
20231114,124100,678251940,5070,5070,5070,5070,186
20231114,124000,677308920,5060,5060,5060,5060,96
20231114,123900,676823160,5060,5060,5060,5060,86
20231114,123800,676388000,5060,5060,5060,5060,95
20231114,123700,675907300,5060,5060,5060,5060,82
20231114,123600,675492380,5060,5060,5090,5060,278
20231114,123500,674085580,5080,5060,5080,5060,102
20231114,123400,673569420,5060,5060,5060,5060,110
20231114,123300,673012820,5050,5050,5050,5050,95
20231114,123200,672533070,5050,5050,5050,5050,292
20231114,123100,671058470,5050,5050,5050,5050,92
20231114,123000,670593870,5050,5060,5060,5050,174
20231114,122900,669715150,5050,5060,5080,5050,1914
20231114,122800,660027310,5060,5060,5070,5060,169
20231114,122700,659172120,5060,5060,5060,5060,94
20231114,122600,658696480,5070,5070,5070,5070,70
20231114,122500,658341580,5060,5060,5060,5060,98
20231114,122400,657845700,5080,5060,5080,5060,986
20231114,122300,652838740,5060,5060,5060,5060,85
20231114,122200,652408640,5060,5060,5060,5060,193
20231114,122100,651432060,5060,5060,5060,5060,85
20231114,122000,651001960,5060,5060,5060,5060,506
20231114,121900,648441600,5060,5060,5060,5060,89
20231114,121800,647991260,5060,5060,5060,5060,107
20231114,121700,647449840,5060,5060,5060,5060,91
20231114,121600,646989380,5060,5060,5060,5060,187
20231114,121500,646043160,5070,5070,5070,5070,205
20231114,121400,645003810,5070,5070,5070,5070,90
20231114,121300,644547510,5070,5070,5080,5070,221
20231114,121200,643427030,5070,5080,5080,5070,108
20231114,121100,642879350,5060,5060,5060,5060,87
20231114,121000,642439130,5060,5090,5090,5060,1586
20231114,120900,634402480,5090,5070,5090,5070,605
20231114,120800,631328590,5070,5070,5070,5070,81
20231114,120700,630917920,5070,5070,5070,5070,172
20231114,120600,630045880,5060,5080,5080,5060,267
20231114,120500,628693050,5070,5070,5070,5070,64
20231114,120400,628368570,5070,5090,5090,5070,106
20231114,120300,627831130,5060,5060,5060,5060,112
20231114,120200,627264410,5090,5060,5090,5060,289
20231114,120100,625796160,5060,5060,5060,5060,184
20231114,120000,624865120,5090,5090,5090,5080,110
20231114,115900,624306210,5080,5060,5080,5060,480
20231114,115800,621869670,5060,5060,5060,5060,690
20231114,115700,618378270,5060,5070,5070,5060,245
20231114,115600,617136920,5070,5080,5080,5070,98
20231114,115500,616640040,5060,5080,5080,5060,88
20231114,115400,616194720,5060,5060,5060,5050,323
20231114,115300,614561280,5050,5060,5060,5050,1677
20231114,115200,606077410,5090,5060,5090,5060,114
20231114,115100,605500000,5060,5060,5060,5060,87
20231114,115000,605059780,5090,5070,5090,5060,96
20231114,114900,604573980,5070,5080,5080,5060,103
20231114,114800,604052670,5080,5060,5080,5060,93
20231114,114700,603582070,5060,5070,5070,5060,124
20231114,114600,602954230,5070,5070,5090,5070,183
20231114,114500,602026380,5070,5070,5070,5070,86
20231114,114400,601590360,5070,5070,5070,5070,175
20231114,114300,600703110,5080,5070,5080,5070,107
20231114,114200,600160500,5090,5090,5090,5070,89
20231114,114100,599709190,5070,5070,5070,5070,294
20231114,114000,598218610,5090,5070,5090,5070,94
20231114,113900,597742010,5070,5070,5070,5070,297
20231114,113800,596236220,5070,5070,5070,5070,88
20231114,113700,595790060,5070,5070,5070,5070,90
20231114,113600,595333760,5070,5070,5070,5070,82
20231114,113500,594918020,5080,5080,5080,5080,371
20231114,113400,593033340,5070,5070,5070,5070,321
20231114,113300,591405870,5060,5060,5060,5060,94
20231114,113200,590930230,5060,5060,5060,5060,449
20231114,113100,588658290,5080,5060,5080,5060,107
20231114,113000,588116390,5060,5070,5070,5060,389
20231114,112900,586145050,5080,5080,5080,5080,0
20231114,112800,586145050,5080,5070,5080,5070,292
20231114,112700,584662640,5060,5060,5060,5060,174
20231114,112600,583782200,5060,5080,5080,5060,127
20231114,112500,583139540,5060,5060,5060,5060,756
20231114,112400,579314180,5050,5050,5050,5050,95
20231114,112300,578834430,5050,5060,5060,5050,95
20231114,112200,578354670,5060,5050,5060,5050,105
20231114,112100,577824400,5050,5060,5060,5050,276
20231114,112000,576429980,5060,5060,5060,5060,95
20231114,111900,575949280,5060,5060,5060,5060,170
20231114,111800,575089080,5090,5060,5090,5060,116
20231114,111700,574502090,5060,5070,5070,5060,2635
20231114,111600,561150050,5070,5080,5080,5070,926
20231114,111500,556449920,5080,5080,5080,5080,2306
20231114,111400,544735440,5080,5080,5080,5080,91
20231114,111300,544273160,5080,5080,5080,5080,188
20231114,111200,543318120,5080,5080,5080,5080,81
20231114,111100,542906640,5080,5090,5090,5080,106
20231114,111000,542368040,5100,5080,5100,5080,96
20231114,110900,541880120,5080,5080,5080,5080,167
20231114,110800,541031760,5080,5080,5080,5080,108
20231114,110700,540483120,5080,5080,5080,5080,96
20231114,110600,539995440,5080,5080,5080,5080,179
20231114,110500,539086120,5090,5090,5090,5090,31
20231114,110400,538928330,5090,5090,5090,5090,30
20231114,110300,538775630,5090,5090,5090,5090,194
20231114,110200,537788170,5090,5090,5090,5090,314
20231114,110100,536189910,5070,5070,5070,5070,97
20231114,110000,535698120,5070,5090,5090,5070,1711
20231114,105900,527002650,5100,5100,5100,5100,69
20231114,105800,526650750,5100,5100,5100,5100,19
20231114,105700,526553850,5100,5100,5100,5100,1671
20231114,105600,518031750,5100,5100,5100,5100,91
20231114,105500,517567650,5110,5110,5110,5110,430
20231114,105400,515370350,5110,5110,5110,5110,194
20231114,105300,514379010,5110,5110,5110,5110,86
20231114,105200,513939550,5110,5110,5110,5110,289
20231114,105100,512462760,5110,5110,5110,5110,173
20231114,105000,511578730,5110,5110,5110,5110,96
20231114,104900,511088170,5110,5110,5110,5110,95
20231114,104800,510602720,5110,5110,5110,5110,5
20231114,104700,510577170,5120,5120,5120,5120,0
20231114,104600,510577170,5120,5120,5120,5120,64
20231114,104500,510249490,5120,5110,5120,5110,1101
20231114,104400,504616770,5110,5120,5120,5110,201
20231114,104300,503589650,5120,5130,5130,5120,1501
20231114,104200,495896120,5150,5150,5150,5150,0
20231114,104100,495896120,5150,5130,5150,5130,407
20231114,104000,493801910,5130,5130,5130,5130,101
20231114,103900,493283780,5140,5140,5140,5140,189
20231114,103800,492312320,5140,5150,5150,5140,483
20231114,103700,489829580,5140,5140,5140,5140,186
20231114,103600,488873540,5150,5150,5150,5150,20
20231114,103500,488770540,5150,5140,5150,5140,31
20231114,103400,488611070,5140,5140,5140,5140,0
20231114,103300,488611070,5140,5140,5140,5140,0
20231114,103200,488611070,5140,5130,5140,5130,662
20231114,103100,485208490,5150,5150,5150,5130,6
20231114,103000,485177650,5130,5130,5130,5130,300
20231114,102900,483638650,5130,5120,5130,5120,889
20231114,102800,479079250,5120,5140,5140,5120,117
20231114,102700,478480180,5120,5120,5120,5120,189
20231114,102600,477512500,5120,5160,5160,5120,1596
20231114,102500,469329140,5140,5150,5150,5140,200
20231114,102400,468300140,5130,5150,5150,5130,106
20231114,102300,467756340,5130,5130,5130,5130,247
20231114,102200,466489230,5130,5130,5130,5130,255
20231114,102100,465181080,5130,5140,5140,5130,101
20231114,102000,464662830,5130,5140,5140,5130,202
20231114,101900,463625350,5140,5140,5140,5140,80
20231114,101800,463214150,5150,5150,5150,5150,1143
20231114,101700,457327700,5160,5150,5160,5150,885
20231114,101600,452769930,5150,5150,5150,5150,94
20231114,101500,452285830,5170,5170,5170,5170,0
20231114,101400,452285830,5170,5160,5170,5160,2
20231114,101300,452275500,5160,5160,5160,5160,0
20231114,101200,452275500,5160,5160,5160,5160,100
20231114,101100,451759500,5170,5170,5170,5170,0
20231114,101000,451759500,5170,5160,5170,5160,626
20231114,100900,448528330,5170,5170,5170,5160,1846
20231114,100800,438991010,5170,5160,5180,5160,813
20231114,100700,434787990,5160,5160,5160,5160,1
20231114,100600,434782830,5160,5160,5160,5160,2
20231114,100500,434772510,5170,5170,5170,5170,0
20231114,100400,434772510,5170,5170,5170,5160,1775
20231114,100300,425595860,5160,5160,5160,5160,231
20231114,100200,424403900,5160,5170,5170,5160,301
20231114,100100,422850230,5160,5150,5160,5150,2325
20231114,100000,410858580,5150,5150,5150,5150,127
20231114,095900,410204530,5150,5140,5150,5130,1328
20231114,095800,403379980,5140,5130,5140,5130,201
20231114,095700,402348840,5130,5140,5140,5130,21
20231114,095600,402240930,5140,5140,5140,5140,569
20231114,095500,399316270,5150,5150,5150,5150,0
20231114,095400,399316270,5150,5150,5150,5150,899
20231114,095300,394686420,5130,5140,5140,5130,1500
20231114,095200,386984230,5150,5150,5150,5150,598
20231114,095100,383904530,5140,5140,5140,5140,276
20231114,095000,382485890,5140,5140,5140,5140,146
20231114,094900,381735450,5140,5150,5150,5140,254
20231114,094800,380428890,5140,5150,5150,5140,239
20231114,094700,379200400,5150,5140,5150,5140,147
20231114,094600,378444320,5140,5140,5140,5140,306
20231114,094500,376871480,5150,5150,5160,5150,1215
20231114,094400,370610310,5150,5150,5150,5150,140
20231114,094300,369889310,5150,5150,5150,5150,1089
20231114,094200,364280960,5150,5160,5160,5150,271
20231114,094100,362885120,5150,5150,5160,5150,334
20231114,094000,361164910,5150,5150,5150,5150,145
20231114,093900,360418160,5160,5150,5160,5150,23
20231114,093800,360299700,5160,5160,5160,5160,5
20231114,093700,360273900,5160,5140,5160,5140,1101
20231114,093600,354614740,5140,5140,5140,5140,601
20231114,093500,351525600,5160,5160,5160,5160,21
20231114,093400,351417240,5140,5160,5160,5140,216
20231114,093300,350306880,5160,5150,5160,5120,1047
20231114,093200,344921450,5160,5160,5160,5150,968
20231114,093100,339932580,5160,5150,5160,5150,2610
20231114,093000,326491060,5140,5130,5140,5120,1334
20231114,092900,319649570,5150,5140,5150,5120,403
20231114,092800,317582950,5140,5150,5150,5140,1386
20231114,092700,310452050,5150,5150,5150,5140,266
20231114,092600,309084150,5150,5140,5150,5130,725
20231114,092500,305357650,5140,5140,5150,5140,313
20231114,092400,303748710,5150,5160,5160,5150,12
20231114,092300,303686900,5150,5150,5150,5140,999
20231114,092200,298542350,5150,5140,5150,5130,421
20231114,092100,296382540,5150,5140,5150,5140,201
20231114,092000,295349390,5140,5150,5160,5140,396
20231114,091900,293310150,5140,5140,5160,5140,4818
20231114,091800,268516480,5140,5130,5140,5130,6506
20231114,091700,235083940,5130,5140,5140,5130,682
20231114,091600,231585270,5140,5130,5140,5120,2892
20231114,091500,216749480,5120,5110,5120,5110,1186
20231114,091400,210685070,5110,5110,5110,5110,3
20231114,091300,210669740,5110,5110,5110,5110,12
20231114,091200,210608420,5120,5120,5120,5120,100
20231114,091100,210096420,5120,5100,5120,5100,549
20231114,091000,207291050,5100,5090,5110,5090,107
20231114,090900,206746290,5110,5130,5130,5110,1851
20231114,090800,197276790,5120,5100,5140,5090,30791
20231114,090700,40210470,5100,5090,5100,5070,2054
20231114,090600,29762630,5060,5080,5100,5060,2906
20231114,090500,15011710,5070,5070,5070,5070,124
20231114,090400,14383030,5070,5070,5070,5070,102
20231114,090300,13865890,5080,5050,5080,5050,1775
20231114,090200,4874910,5050,5050,5050,5050,14
20231114,090100,4804210,5050,5030,5050,5030,140
20231114,090000,4098610,5020,5010,5020,5010,589