stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183100,1206128590,5340,5340,5340,5340,7862
20231117,183000,1206128590,5340,5340,5340,5340,0
20231117,182900,1206128590,5340,5340,5340,5340,0
20231117,182800,1206128590,5340,5340,5340,5340,0
20231117,182700,1206128590,5340,5340,5340,5340,0
20231117,182600,1206128590,5340,5340,5340,5340,0
20231117,182500,1206128590,5340,5340,5340,5340,0
20231117,182400,1206128590,5340,5340,5340,5340,0
20231117,182300,1206128590,5340,5340,5340,5340,0
20231117,182200,1206128590,5340,5340,5340,5340,0
20231117,182100,1206128590,5340,5340,5340,5340,0
20231117,182000,1206128590,5340,5340,5340,5340,0
20231117,181900,1206128590,5340,5340,5340,5340,0
20231117,181800,1206128590,5340,5340,5340,5340,0
20231117,181700,1206128590,5340,5340,5340,5340,0
20231117,181600,1206128590,5340,5340,5340,5340,0
20231117,181500,1206128590,5340,5340,5340,5340,0
20231117,181400,1206128590,5340,5340,5340,5340,0
20231117,181300,1206128590,5340,5340,5340,5340,0
20231117,181200,1206128590,5340,5340,5340,5340,0
20231117,181100,1206128590,5340,5340,5340,5340,0
20231117,181000,1206128590,5340,5340,5340,5340,0
20231117,180900,1206128590,5340,5340,5340,5340,0
20231117,180800,1206128590,5340,5340,5340,5340,0
20231117,180700,1206128590,5340,5340,5340,5340,0
20231117,180600,1206128590,5340,5340,5340,5340,0
20231117,180500,1206128590,5340,5340,5340,5340,0
20231117,180400,1206128590,5340,5340,5340,5340,0
20231117,180300,1206128590,5340,5340,5340,5340,0
20231117,180200,1206128590,5340,5340,5340,5340,0
20231117,180100,1206128590,5340,5340,5340,5340,7862
20231117,180000,1206128590,5340,5340,5340,5340,0
20231117,175900,1206128590,5340,5340,5340,5340,0
20231117,175800,1206128590,5340,5340,5340,5340,0
20231117,175700,1206128590,5340,5340,5340,5340,0
20231117,175600,1206128590,5340,5340,5340,5340,0
20231117,175500,1206128590,5340,5340,5340,5340,0
20231117,175400,1206128590,5340,5340,5340,5340,0
20231117,175300,1206128590,5340,5340,5340,5340,0
20231117,175200,1206128590,5340,5340,5340,5340,0
20231117,175100,1206128590,5340,5340,5340,5340,0
20231117,175000,1206128590,5340,5340,5340,5340,0
20231117,174900,1206128590,5340,5340,5340,5340,0
20231117,174800,1206128590,5340,5340,5340,5340,0
20231117,174700,1206128590,5340,5340,5340,5340,0
20231117,174600,1206128590,5340,5340,5340,5340,0
20231117,174500,1206128590,5340,5340,5340,5340,0
20231117,174400,1206128590,5340,5340,5340,5340,0
20231117,174300,1206128590,5340,5340,5340,5340,0
20231117,174200,1206128590,5340,5340,5340,5340,0
20231117,174100,1206128590,5340,5340,5340,5340,0
20231117,174000,1206128590,5340,5340,5340,5340,0
20231117,173900,1206128590,5340,5340,5340,5340,0
20231117,173800,1206128590,5340,5340,5340,5340,0
20231117,173700,1206128590,5340,5340,5340,5340,0
20231117,173600,1206128590,5340,5340,5340,5340,0
20231117,173500,1206128590,5340,5340,5340,5340,0
20231117,173400,1206128590,5340,5340,5340,5340,0
20231117,173300,1206128590,5340,5340,5340,5340,0
20231117,173200,1206128590,5340,5340,5340,5340,0
20231117,173100,1206128590,5340,5340,5340,5340,7862
20231117,173000,1206128590,5340,5340,5340,5340,0
20231117,172900,1206128590,5340,5340,5340,5340,0
20231117,172800,1206128590,5340,5340,5340,5340,0
20231117,172700,1206128590,5340,5340,5340,5340,0
20231117,172600,1206128590,5340,5340,5340,5340,0
20231117,172500,1206128590,5340,5340,5340,5340,0
20231117,172400,1206128590,5340,5340,5340,5340,0
20231117,172300,1206128590,5340,5340,5340,5340,0
20231117,172200,1206128590,5340,5340,5340,5340,0
20231117,172100,1206128590,5340,5340,5340,5340,0
20231117,172000,1206128590,5340,5340,5340,5340,0
20231117,171900,1206128590,5340,5340,5340,5340,0
20231117,171800,1206128590,5340,5340,5340,5340,0
20231117,171700,1206128590,5340,5340,5340,5340,0
20231117,171600,1206128590,5340,5340,5340,5340,0
20231117,171500,1206128590,5340,5340,5340,5340,0
20231117,171400,1206128590,5340,5340,5340,5340,0
20231117,171300,1206128590,5340,5340,5340,5340,0
20231117,171200,1206128590,5340,5340,5340,5340,0
20231117,171100,1206128590,5340,5340,5340,5340,0
20231117,171000,1206128590,5340,5340,5340,5340,0
20231117,170900,1206128590,5340,5340,5340,5340,0
20231117,170800,1206128590,5340,5340,5340,5340,0
20231117,170700,1206128590,5340,5340,5340,5340,0
20231117,170600,1206128590,5340,5340,5340,5340,0
20231117,170500,1206128590,5340,5340,5340,5340,0
20231117,170400,1206128590,5340,5340,5340,5340,0
20231117,170300,1206128590,5340,5340,5340,5340,0
20231117,170200,1206128590,5340,5340,5340,5340,0
20231117,170100,1206128590,5340,5340,5340,5340,7862
20231117,170000,1206128590,5340,5340,5340,5340,0
20231117,165900,1206128590,5340,5340,5340,5340,0
20231117,165800,1206128590,5340,5340,5340,5340,0
20231117,165700,1206128590,5340,5340,5340,5340,0
20231117,165600,1206128590,5340,5340,5340,5340,0
20231117,165500,1206128590,5340,5340,5340,5340,0
20231117,165400,1206128590,5340,5340,5340,5340,0
20231117,165300,1206128590,5340,5340,5340,5340,0
20231117,165200,1206128590,5340,5340,5340,5340,0
20231117,165100,1206128590,5340,5340,5340,5340,0
20231117,165000,1206128590,5340,5340,5340,5340,0
20231117,164900,1206128590,5340,5340,5340,5340,0
20231117,164800,1206128590,5340,5340,5340,5340,0
20231117,164700,1206128590,5340,5340,5340,5340,0
20231117,164600,1206128590,5340,5340,5340,5340,0
20231117,164500,1206128590,5340,5340,5340,5340,0
20231117,164400,1206128590,5340,5340,5340,5340,0
20231117,164300,1206128590,5340,5340,5340,5340,0
20231117,164200,1206128590,5340,5340,5340,5340,0
20231117,164100,1206128590,5340,5340,5340,5340,0
20231117,164000,1206128590,5340,5340,5340,5340,0
20231117,163900,1206128590,5340,5340,5340,5340,0
20231117,163800,1206128590,5340,5340,5340,5340,0
20231117,163700,1206128590,5340,5340,5340,5340,0
20231117,163600,1206128590,5340,5340,5340,5340,0
20231117,163500,1206128590,5340,5340,5340,5340,0
20231117,163400,1206128590,5340,5340,5340,5340,0
20231117,163300,1206128590,5340,5340,5340,5340,0
20231117,163200,1206128590,5340,5340,5340,5340,0
20231117,163100,1206128590,5340,5340,5340,5340,7862
20231117,163000,1206128590,5340,5340,5340,5340,0
20231117,162900,1206128590,5340,5340,5340,5340,0
20231117,162800,1206128590,5340,5340,5340,5340,0
20231117,162700,1206128590,5340,5340,5340,5340,0
20231117,162600,1206128590,5340,5340,5340,5340,0
20231117,162500,1206128590,5340,5340,5340,5340,0
20231117,162400,1206128590,5340,5340,5340,5340,0
20231117,162300,1206128590,5340,5340,5340,5340,0
20231117,162200,1206128590,5340,5340,5340,5340,0
20231117,162100,1206128590,5340,5340,5340,5340,0
20231117,162000,1206128590,5340,5340,5340,5340,0
20231117,161900,1206128590,5340,5340,5340,5340,0
20231117,161800,1206128590,5340,5340,5340,5340,0
20231117,161700,1206128590,5340,5340,5340,5340,0
20231117,161600,1206128590,5340,5340,5340,5340,0
20231117,161500,1206128590,5340,5340,5340,5340,0
20231117,161400,1206128590,5340,5340,5340,5340,0
20231117,161300,1206128590,5340,5340,5340,5340,0
20231117,161200,1206128590,5340,5340,5340,5340,0
20231117,161100,1206128590,5340,5340,5340,5340,0
20231117,161000,1206128590,5340,5340,5340,5340,0
20231117,160900,1206128590,5340,5340,5340,5340,0
20231117,160800,1206128590,5340,5340,5340,5340,0
20231117,160700,1206128590,5340,5340,5340,5340,0
20231117,160600,1206128590,5340,5340,5340,5340,0
20231117,160500,1206128590,5340,5340,5340,5340,0
20231117,160400,1206128590,5340,5340,5340,5340,0
20231117,160300,1206128590,5340,5340,5340,5340,0
20231117,160200,1206128590,5340,5340,5340,5340,0
20231117,160100,1206128590,5340,5340,5340,5340,7862
20231117,160000,1206128590,5340,5340,5340,5340,0
20231117,155900,1206128590,5340,5340,5340,5340,0
20231117,155800,1206128590,5340,5340,5340,5340,0
20231117,155700,1206128590,5340,5340,5340,5340,0
20231117,155600,1206128590,5340,5340,5340,5340,0
20231117,155500,1206128590,5340,5340,5340,5340,0
20231117,155400,1206128590,5340,5340,5340,5340,0
20231117,155300,1206128590,5340,5340,5340,5340,0
20231117,155200,1206128590,5340,5340,5340,5340,0
20231117,155100,1206128590,5340,5340,5340,5340,0
20231117,155000,1206128590,5340,5340,5340,5340,0
20231117,154900,1206128590,5340,5340,5340,5340,0
20231117,154800,1206128590,5340,5340,5340,5340,0
20231117,154700,1206128590,5340,5340,5340,5340,0
20231117,154600,1206128590,5340,5340,5340,5340,0
20231117,154500,1206128590,5340,5340,5340,5340,0
20231117,154400,1206128590,5340,5340,5340,5340,0
20231117,154300,1206128590,5340,5340,5340,5340,0
20231117,154200,1206128590,5340,5340,5340,5340,0
20231117,154100,1206128590,5340,5340,5340,5340,0
20231117,154000,1206128590,5340,5340,5340,5340,0
20231117,153900,1206128590,5340,5340,5340,5340,0
20231117,153800,1206128590,5340,5340,5340,5340,0
20231117,153700,1206128590,5340,5340,5340,5340,0
20231117,153600,1206128590,5340,5340,5340,5340,0
20231117,153500,1206128590,5340,5340,5340,5340,0
20231117,153400,1206128590,5340,5340,5340,5340,0
20231117,153300,1206128590,5340,5340,5340,5340,0
20231117,153200,1206128590,5340,5340,5340,5340,0
20231117,153100,1206128590,5340,5340,5340,5340,7862
20231117,153000,1206128590,5340,5340,5340,5340,7862
20231117,152900,1164145510,5370,5370,5370,5370,0
20231117,152800,1164145510,5370,5370,5370,5370,0
20231117,152700,1164145510,5370,5370,5370,5370,0
20231117,152600,1164145510,5370,5370,5370,5370,0
20231117,152500,1164145510,5370,5370,5370,5370,0
20231117,152400,1164145510,5370,5370,5370,5370,0
20231117,152300,1164145510,5370,5370,5370,5370,0
20231117,152200,1164145510,5370,5370,5370,5370,0
20231117,152100,1164145510,5370,5370,5370,5370,0
20231117,152000,1164145510,5370,5370,5370,5370,0
20231117,151900,1164145510,5370,5370,5370,5350,790
20231117,151800,1159910040,5350,5350,5360,5350,883
20231117,151700,1155177930,5350,5350,5350,5350,112
20231117,151600,1154578730,5370,5370,5370,5370,0
20231117,151500,1154578730,5370,5360,5370,5350,2609
20231117,151400,1140592910,5360,5360,5360,5350,205
20231117,151300,1139495760,5360,5360,5360,5350,583
20231117,151200,1136373830,5360,5360,5360,5360,151
20231117,151100,1135564470,5350,5360,5360,5350,742
20231117,151000,1131592780,5350,5360,5360,5350,524
20231117,150900,1128788750,5360,5360,5360,5360,1198
20231117,150800,1122367470,5350,5360,5360,5350,120
20231117,150700,1121724280,5360,5360,5360,5360,19
20231117,150600,1121622440,5350,5350,5360,5350,869
20231117,150500,1116972010,5350,5360,5360,5350,9
20231117,150400,1116923780,5350,5360,5360,5350,92
20231117,150300,1116431200,5360,5350,5360,5340,620
20231117,150200,1113114200,5350,5350,5350,5350,2
20231117,150100,1113103500,5340,5340,5340,5340,0
20231117,150000,1113103500,5340,5350,5350,5340,64
20231117,145900,1112761140,5350,5360,5360,5340,277
20231117,145800,1111280410,5360,5350,5360,5350,23
20231117,145700,1111157340,5360,5360,5360,5360,9
20231117,145600,1111109100,5360,5360,5360,5360,74
20231117,145500,1110712460,5350,5350,5350,5350,414
20231117,145400,1108497560,5360,5360,5360,5360,20
20231117,145300,1108390360,5350,5350,5350,5350,10
20231117,145200,1108336860,5350,5360,5360,5350,502
20231117,145100,1105648340,5360,5350,5360,5340,38
20231117,145000,1105444990,5340,5350,5350,5340,53
20231117,144900,1105161620,5350,5350,5360,5340,1149
20231117,144800,1099014680,5350,5330,5350,5330,114
20231117,144700,1098405820,5330,5330,5330,5330,1
20231117,144600,1098400490,5340,5350,5350,5340,1356
20231117,144500,1091158890,5350,5340,5350,5340,275
20231117,144400,1089689730,5340,5340,5350,5340,406
20231117,144300,1087521640,5350,5340,5350,5340,160
20231117,144200,1086666730,5340,5340,5350,5340,250
20231117,144100,1085331690,5340,5360,5370,5330,12838
20231117,144000,1016741900,5370,5370,5370,5370,5
20231117,143900,1016715050,5370,5360,5370,5360,849
20231117,143800,1012162920,5370,5370,5370,5370,0
20231117,143700,1012162920,5370,5360,5370,5360,1171
20231117,143600,1005884650,5370,5370,5380,5370,263
20231117,143500,1004471970,5380,5380,5380,5380,0
20231117,143400,1004471970,5380,5380,5380,5380,2
20231117,143300,1004461210,5380,5380,5380,5380,58
20231117,143200,1004149170,5370,5380,5380,5370,405
20231117,143100,1001974300,5370,5370,5370,5370,14
20231117,143000,1001899120,5380,5370,5380,5370,187
20231117,142900,1000894660,5360,5360,5370,5360,1287
20231117,142800,993994490,5380,5380,5380,5370,2446
20231117,142700,980856310,5380,5380,5380,5370,700
20231117,142600,977095970,5370,5380,5390,5370,113
20231117,142500,976488100,5390,5380,5390,5380,585
20231117,142400,973339950,5390,5390,5390,5390,0
20231117,142300,973339950,5390,5390,5390,5380,539
20231117,142200,970439670,5380,5380,5380,5380,95
20231117,142100,969928570,5390,5380,5390,5380,671
20231117,142000,966317870,5390,5390,5390,5390,500
20231117,141900,963622870,5390,5390,5390,5390,0
20231117,141800,963622870,5390,5380,5390,5380,66
20231117,141700,963267610,5380,5380,5380,5380,66
20231117,141600,962912530,5380,5380,5380,5380,48
20231117,141500,962654290,5390,5390,5390,5390,125
20231117,141400,961980540,5390,5390,5390,5390,0
20231117,141300,961980540,5390,5390,5390,5380,2675
20231117,141200,947587870,5390,5390,5390,5390,177
20231117,141100,946633840,5390,5400,5400,5390,1773
20231117,141000,937076200,5400,5400,5400,5400,0
20231117,140900,937076200,5400,5400,5400,5400,0
20231117,140800,937076200,5400,5400,5400,5400,0
20231117,140700,937076200,5400,5400,5400,5400,341
20231117,140600,935234800,5400,5400,5400,5400,642
20231117,140500,931768000,5400,5400,5400,5390,81
20231117,140400,931330770,5390,5390,5390,5390,278
20231117,140300,929832350,5390,5390,5390,5390,176
20231117,140200,928883710,5390,5390,5390,5390,12
20231117,140100,928819030,5390,5390,5390,5390,54
20231117,140000,928527970,5390,5390,5390,5390,7
20231117,135900,928490240,5390,5390,5390,5390,31
20231117,135800,928323150,5390,5390,5390,5390,5
20231117,135700,928296200,5390,5390,5390,5390,1
20231117,135600,928290810,5390,5390,5390,5390,7
20231117,135500,928253080,5390,5390,5390,5390,1
20231117,135400,928247690,5390,5380,5390,5380,229
20231117,135300,927015340,5390,5390,5390,5390,36
20231117,135200,926821300,5390,5390,5390,5390,151
20231117,135100,926007410,5390,5390,5390,5390,10
20231117,135000,925953510,5390,5390,5390,5390,14
20231117,134900,925878050,5390,5390,5390,5390,1
20231117,134800,925872660,5390,5390,5390,5390,121
20231117,134700,925220470,5390,5390,5390,5390,113
20231117,134600,924611400,5390,5390,5390,5390,15
20231117,134500,924530550,5390,5390,5390,5380,918
20231117,134400,919590530,5390,5390,5390,5390,176
20231117,134300,918641890,5390,5390,5390,5390,0
20231117,134200,918641890,5390,5390,5390,5390,0
20231117,134100,918641890,5390,5390,5390,5390,12
20231117,134000,918577210,5390,5390,5390,5390,13
20231117,133900,918507140,5390,5390,5390,5390,10
20231117,133800,918453240,5380,5380,5390,5380,315
20231117,133700,916757840,5380,5380,5380,5380,60
20231117,133600,916435040,5380,5380,5380,5380,6
20231117,133500,916402760,5390,5390,5390,5380,1452
20231117,133400,908587780,5390,5390,5390,5390,50
20231117,133300,908318280,5390,5390,5390,5390,197
20231117,133200,907256450,5390,5390,5390,5390,134
20231117,133100,906534190,5390,5390,5390,5390,124
20231117,133000,905865830,5390,5390,5390,5390,71
20231117,132900,905483140,5380,5390,5390,5380,83
20231117,132800,905036490,5380,5380,5380,5380,10
20231117,132700,904982690,5390,5390,5390,5390,2
20231117,132600,904971910,5390,5390,5390,5390,18
20231117,132500,904874890,5380,5390,5390,5380,106
20231117,132400,904304590,5390,5390,5390,5390,26
20231117,132300,904164450,5390,5390,5390,5390,524
20231117,132200,901340090,5390,5390,5390,5390,41
20231117,132100,901119100,5390,5390,5390,5390,10
20231117,132000,901065200,5390,5390,5390,5380,208
20231117,131900,899945350,5400,5400,5400,5400,0
20231117,131800,899945350,5400,5400,5400,5400,10
20231117,131700,899891350,5400,5380,5400,5380,58
20231117,131600,899579210,5400,5400,5400,5380,49
20231117,131500,899315010,5400,5390,5400,5390,986
20231117,131400,893999970,5390,5390,5390,5390,56
20231117,131300,893698130,5380,5380,5380,5380,190
20231117,131200,892675930,5390,5390,5390,5380,1108
20231117,131100,886713810,5390,5390,5390,5390,113
20231117,131000,886104740,5380,5380,5380,5380,136
20231117,130900,885373060,5390,5390,5390,5390,0
20231117,130800,885373060,5390,5390,5390,5390,37
20231117,130700,885173630,5380,5390,5390,5380,712
20231117,130600,881341950,5380,5390,5390,5380,902
20231117,130500,876483170,5380,5380,5380,5380,180
20231117,130400,875514770,5380,5380,5380,5380,383
20231117,130300,873454230,5380,5380,5380,5380,0
20231117,130200,873454230,5380,5380,5390,5380,510
20231117,130100,870709130,5390,5390,5390,5380,4561
20231117,130000,846166380,5390,5380,5390,5380,346
20231117,125900,844303440,5390,5390,5390,5390,1987
20231117,125800,833593510,5400,5400,5400,5400,0
20231117,125700,833593510,5400,5400,5400,5400,0
20231117,125600,833593510,5400,5400,5400,5400,470
20231117,125500,831055510,5400,5400,5400,5400,5
20231117,125400,831028510,5400,5390,5400,5390,273
20231117,125300,829556280,5390,5390,5390,5390,0
20231117,125200,829556280,5390,5390,5390,5390,7
20231117,125100,829518550,5400,5400,5400,5400,0
20231117,125000,829518550,5400,5400,5400,5400,13
20231117,124900,829448350,5400,5400,5400,5400,0
20231117,124800,829448350,5400,5400,5400,5400,0
20231117,124700,829448350,5400,5400,5400,5400,0
20231117,124600,829448350,5400,5400,5400,5400,11
20231117,124500,829388950,5400,5400,5400,5400,112
20231117,124400,828784150,5400,5380,5400,5380,596
20231117,124300,825575410,5390,5390,5390,5390,147
20231117,124200,824783080,5390,5390,5390,5390,3
20231117,124100,824766910,5400,5400,5400,5390,163
20231117,124000,823887910,5400,5390,5400,5390,579
20231117,123900,820766310,5390,5390,5400,5390,373
20231117,123800,818755330,5390,5400,5400,5390,1008
20231117,123700,813321920,5390,5400,5400,5390,736
20231117,123600,809349230,5400,5400,5400,5400,0
20231117,123500,809349230,5400,5390,5400,5390,35
20231117,123400,809160530,5400,5400,5400,5390,538
20231117,123300,806259900,5400,5400,5400,5400,24
20231117,123200,806130300,5390,5400,5400,5390,414
20231117,123100,803898410,5390,5390,5400,5390,568
20231117,123000,800836000,5400,5400,5400,5400,0
20231117,122900,800836000,5400,5390,5400,5390,59
20231117,122800,800517900,5400,5400,5400,5390,27
20231117,122700,800372110,5390,5400,5400,5390,138
20231117,122600,799628240,5400,5400,5400,5400,1
20231117,122500,799622840,5400,5390,5400,5390,548
20231117,122400,796668800,5400,5390,5400,5390,701
20231117,122300,792889220,5390,5390,5400,5390,2425
20231117,122200,779814850,5400,5400,5400,5400,0
20231117,122100,779814850,5400,5400,5400,5400,100
20231117,122000,779274850,5400,5400,5400,5400,20
20231117,121900,779166850,5400,5400,5400,5400,7
20231117,121800,779129050,5400,5410,5410,5400,71
20231117,121700,778745560,5400,5400,5400,5400,40
20231117,121600,778529560,5400,5410,5410,5380,2805
20231117,121500,763424070,5400,5400,5400,5390,776
20231117,121400,759236670,5400,5400,5400,5390,521
20231117,121300,756424640,5400,5400,5400,5400,0
20231117,121200,756424640,5400,5400,5400,5390,1275
20231117,121100,749550530,5400,5400,5400,5400,1
20231117,121000,749545130,5400,5400,5400,5400,117
20231117,120900,748913330,5400,5400,5400,5400,120
20231117,120800,748265330,5400,5400,5400,5400,17
20231117,120700,748173530,5400,5400,5400,5390,366
20231117,120600,746199200,5400,5410,5410,5400,775
20231117,120500,742013850,5410,5400,5410,5400,4
20231117,120400,741992230,5410,5410,5410,5410,5
20231117,120300,741965180,5410,5400,5410,5400,185
20231117,120200,740965500,5400,5400,5400,5400,70
20231117,120100,740587500,5400,5400,5400,5400,272
20231117,120000,739118700,5410,5410,5410,5410,6
20231117,115900,739086240,5410,5410,5410,5410,1
20231117,115800,739080830,5410,5410,5410,5410,0
20231117,115700,739080830,5410,5410,5410,5410,1169
20231117,115600,732756540,5410,5400,5410,5390,2795
20231117,115500,717673080,5410,5410,5410,5410,5
20231117,115400,717646030,5410,5410,5410,5410,1
20231117,115300,717640620,5410,5410,5410,5410,10
20231117,115200,717586520,5410,5410,5410,5410,323
20231117,115100,715839090,5420,5420,5420,5420,0
20231117,115000,715839090,5420,5400,5420,5400,128
20231117,114900,715146730,5400,5400,5400,5400,0
20231117,114800,715146730,5400,5410,5410,5400,224
20231117,114700,713934970,5410,5420,5420,5410,45
20231117,114600,713691420,5420,5420,5420,5420,0
20231117,114500,713691420,5420,5420,5420,5420,0
20231117,114400,713691420,5420,5420,5420,5420,38
20231117,114300,713485460,5410,5410,5410,5410,193
20231117,114200,712441330,5420,5410,5420,5410,64
20231117,114100,712095000,5410,5410,5410,5410,96
20231117,114000,711575640,5410,5410,5410,5410,84
20231117,113900,711121200,5410,5410,5410,5410,59
20231117,113800,710802010,5410,5400,5410,5400,227
20231117,113700,709575580,5410,5410,5410,5410,1
20231117,113600,709570170,5410,5410,5410,5410,0
20231117,113500,709570170,5410,5410,5410,5410,1
20231117,113400,709564760,5400,5410,5410,5400,208
20231117,113300,708440880,5420,5420,5420,5420,40
20231117,113200,708224080,5410,5410,5410,5410,232
20231117,113100,706968960,5410,5400,5410,5400,46
20231117,113000,706720500,5410,5400,5410,5400,4
20231117,112900,706698890,5400,5400,5410,5400,200
20231117,112800,705618470,5410,5400,5410,5400,91
20231117,112700,705126470,5410,5410,5410,5410,168
20231117,112600,704217590,5410,5410,5410,5410,0
20231117,112500,704217590,5410,5410,5410,5410,11
20231117,112400,704158080,5400,5400,5400,5400,145
20231117,112300,703375080,5410,5410,5410,5410,30
20231117,112200,703212780,5410,5420,5420,5410,39
20231117,112100,703001750,5420,5420,5420,5420,0
20231117,112000,703001750,5420,5420,5420,5420,34
20231117,111900,702817470,5420,5420,5420,5420,1
20231117,111800,702812050,5420,5420,5420,5420,2
20231117,111700,702801210,5420,5420,5420,5420,10
20231117,111600,702747010,5420,5410,5420,5390,1813
20231117,111500,692966160,5420,5410,5420,5410,248
20231117,111400,691623980,5410,5400,5410,5400,722
20231117,111300,687719610,5400,5400,5400,5400,1
20231117,111200,687714210,5390,5390,5390,5390,0
20231117,111100,687714210,5390,5390,5390,5390,0
20231117,111000,687714210,5390,5390,5390,5390,21
20231117,110900,687601020,5390,5410,5420,5390,1225
20231117,110800,680987040,5410,5410,5410,5410,2
20231117,110700,680976220,5400,5410,5410,5400,383
20231117,110600,678904240,5420,5420,5420,5420,0
20231117,110500,678904240,5420,5410,5420,5400,207
20231117,110400,677785830,5420,5420,5420,5420,118
20231117,110300,677146270,5420,5420,5420,5420,0
20231117,110200,677146270,5420,5420,5420,5420,9
20231117,110100,677097490,5420,5410,5420,5400,1150
20231117,110000,670876390,5420,5400,5420,5390,1827
20231117,105900,661016550,5420,5410,5420,5400,6786
20231117,105800,624335170,5420,5420,5420,5410,2647
20231117,105700,610010970,5410,5410,5410,5410,1
20231117,105600,610005560,5420,5420,5420,5410,394
20231117,105500,607873230,5420,5430,5430,5420,3240
20231117,105400,590312410,5430,5430,5430,5430,37
20231117,105300,590111500,5430,5430,5430,5430,55
20231117,105200,589812850,5430,5430,5430,5420,1682
20231117,105100,580693800,5430,5430,5430,5420,115
20231117,105000,580070380,5430,5430,5430,5420,428
20231117,104900,577749190,5430,5430,5430,5430,1723
20231117,104800,568393300,5440,5440,5450,5430,586
20231117,104700,565208120,5440,5440,5450,5440,2708
20231117,104600,550472540,5440,5440,5440,5440,0
20231117,104500,550472540,5440,5440,5440,5440,22
20231117,104400,550352860,5440,5440,5440,5440,50
20231117,104300,550080860,5450,5450,5450,5450,0
20231117,104200,550080860,5450,5450,5450,5450,2
20231117,104100,550069960,5440,5440,5440,5440,0
20231117,104000,550069960,5440,5440,5440,5440,107
20231117,103900,549487880,5450,5450,5450,5450,4
20231117,103800,549466080,5440,5450,5450,5440,75
20231117,103700,549057540,5450,5450,5450,5450,202
20231117,103600,547956640,5440,5430,5440,5430,1200
20231117,103500,541439190,5430,5430,5430,5430,24
20231117,103400,541308870,5430,5430,5430,5430,17
20231117,103300,541216560,5430,5430,5430,5410,602
20231117,103200,537955260,5420,5440,5440,5420,1161
20231117,103100,531661440,5440,5440,5440,5420,3777
20231117,103000,511177280,5440,5440,5450,5430,3518
20231117,102900,492063920,5440,5440,5440,5440,201
20231117,102800,490970480,5440,5440,5440,5440,55
20231117,102700,490671280,5440,5440,5440,5440,199
20231117,102600,489588720,5440,5460,5460,5440,7007
20231117,102500,451468720,5450,5450,5450,5450,215
20231117,102400,450296970,5450,5450,5450,5450,120
20231117,102300,449642970,5450,5460,5460,5450,417
20231117,102200,447370180,5460,5450,5460,5440,3965
20231117,102100,425789480,5460,5450,5460,5440,359
20231117,102000,423834760,5440,5450,5450,5440,710
20231117,101900,419969690,5450,5450,5460,5450,3035
20231117,101800,403427180,5460,5460,5460,5450,730
20231117,101700,399446630,5460,5460,5460,5460,3
20231117,101600,399430250,5460,5460,5460,5460,0
20231117,101500,399430250,5460,5460,5460,5460,187
20231117,101400,398409230,5470,5460,5470,5460,52
20231117,101300,398125290,5470,5470,5470,5470,0
20231117,101200,398125290,5470,5470,5470,5460,492
20231117,101100,395438440,5470,5470,5470,5470,22
20231117,101000,395318100,5470,5470,5470,5460,834
20231117,100900,390761840,5470,5470,5470,5470,55
20231117,100800,390460990,5470,5470,5470,5460,287
20231117,100700,388891230,5480,5480,5480,5480,538
20231117,100600,385942990,5490,5490,5490,5490,6
20231117,100500,385910050,5490,5490,5490,5490,45
20231117,100400,385663000,5490,5500,5500,5490,212
20231117,100300,384498320,5500,5510,5510,5500,480
20231117,100200,381858220,5510,5510,5510,5500,479
20231117,100100,379222500,5500,5510,5510,5500,3
20231117,100000,379205980,5510,5510,5510,5510,16
20231117,095900,379117820,5510,5520,5520,5500,232
20231117,095800,377838260,5520,5500,5530,5500,2709
20231117,095700,362893850,5500,5490,5500,5490,13
20231117,095600,362822460,5490,5480,5490,5480,35
20231117,095500,362630610,5490,5480,5490,5480,351
20231117,095400,360706620,5480,5480,5480,5480,1
20231117,095300,360701140,5490,5490,5490,5490,65
20231117,095200,360344290,5490,5480,5490,5480,584
20231117,095100,357143130,5490,5490,5490,5480,664
20231117,095000,353502340,5490,5490,5490,5490,10
20231117,094900,353447440,5500,5480,5500,5480,669
20231117,094800,349778140,5500,5500,5500,5500,0
20231117,094700,349778140,5500,5460,5500,5450,3494
20231117,094600,330657310,5460,5470,5480,5460,462
20231117,094500,328133090,5480,5480,5480,5480,92
20231117,094400,327628930,5480,5490,5490,5460,1786
20231117,094300,317859160,5490,5460,5490,5460,2216
20231117,094200,305751180,5460,5460,5460,5460,84
20231117,094100,305292540,5440,5460,5460,5440,299
20231117,094000,303665560,5460,5460,5460,5440,433
20231117,093900,301305820,5460,5460,5470,5450,625
20231117,093800,297894030,5480,5470,5480,5460,875
20231117,093700,293102850,5480,5480,5480,5480,0
20231117,093600,293102850,5480,5450,5480,5450,911
20231117,093500,288135760,5450,5480,5480,5450,2463
20231117,093400,274704550,5480,5480,5480,5460,610
20231117,093300,271372710,5470,5470,5480,5470,372
20231117,093200,269337310,5470,5470,5470,5470,1338
20231117,093100,262018450,5480,5480,5480,5480,13
20231117,093000,261947210,5460,5460,5470,5450,2246
20231117,092900,249688450,5480,5470,5480,5470,37
20231117,092800,249485710,5480,5470,5480,5460,249
20231117,092700,248124310,5480,5480,5480,5480,68
20231117,092600,247751670,5480,5480,5480,5480,151
20231117,092500,246924190,5470,5470,5470,5460,1046
20231117,092400,241202690,5480,5480,5490,5480,1296
20231117,092300,234099530,5490,5490,5490,5480,614
20231117,092200,230733870,5490,5490,5490,5480,626
20231117,092100,227302130,5490,5490,5500,5480,527
20231117,092000,224409130,5500,5500,5510,5490,934
20231117,091900,219273180,5520,5520,5520,5520,8
20231117,091800,219229020,5520,5470,5520,5470,7323
20231117,091700,179109410,5480,5480,5490,5480,1059
20231117,091600,173304570,5480,5480,5480,5480,128
20231117,091500,172603130,5490,5490,5490,5490,75
20231117,091400,172191380,5490,5500,5500,5490,289
20231117,091300,170604680,5500,5480,5500,5480,1399
20231117,091200,162922490,5480,5460,5480,5460,1001
20231117,091100,157455790,5480,5480,5480,5460,420
20231117,091000,155160190,5470,5470,5470,5470,111
20231117,090900,154553020,5470,5480,5480,5460,363
20231117,090800,152570400,5480,5450,5480,5440,5523
20231117,090700,122460420,5450,5460,5470,5450,1901
20231117,090600,112078640,5460,5450,5470,5450,651
20231117,090500,108523600,5460,5470,5480,5460,1068
20231117,090400,102688550,5450,5450,5480,5450,3865
20231117,090300,81615760,5450,5470,5480,5450,5236
20231117,090200,53028880,5480,5530,5530,5450,4424
20231117,090100,28789950,5530,5510,5550,5510,1041
20231117,090000,23052960,5520,5560,5560,5520,3912