stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183100,746227210,5370,5370,5370,5370,852
20231122,183000,746227210,5370,5370,5370,5370,0
20231122,182900,746227210,5370,5370,5370,5370,0
20231122,182800,746227210,5370,5370,5370,5370,0
20231122,182700,746227210,5370,5370,5370,5370,0
20231122,182600,746227210,5370,5370,5370,5370,0
20231122,182500,746227210,5370,5370,5370,5370,0
20231122,182400,746227210,5370,5370,5370,5370,0
20231122,182300,746227210,5370,5370,5370,5370,0
20231122,182200,746227210,5370,5370,5370,5370,0
20231122,182100,746227210,5370,5370,5370,5370,0
20231122,182000,746227210,5370,5370,5370,5370,0
20231122,181900,746227210,5370,5370,5370,5370,0
20231122,181800,746227210,5370,5370,5370,5370,0
20231122,181700,746227210,5370,5370,5370,5370,0
20231122,181600,746227210,5370,5370,5370,5370,0
20231122,181500,746227210,5370,5370,5370,5370,0
20231122,181400,746227210,5370,5370,5370,5370,0
20231122,181300,746227210,5370,5370,5370,5370,0
20231122,181200,746227210,5370,5370,5370,5370,0
20231122,181100,746227210,5370,5370,5370,5370,0
20231122,181000,746227210,5370,5370,5370,5370,0
20231122,180900,746227210,5370,5370,5370,5370,0
20231122,180800,746227210,5370,5370,5370,5370,0
20231122,180700,746227210,5370,5370,5370,5370,0
20231122,180600,746227210,5370,5370,5370,5370,0
20231122,180500,746227210,5370,5370,5370,5370,0
20231122,180400,746227210,5370,5370,5370,5370,0
20231122,180300,746227210,5370,5370,5370,5370,0
20231122,180200,746227210,5370,5370,5370,5370,0
20231122,180100,746227210,5370,5370,5370,5370,852
20231122,180000,746227210,5370,5370,5370,5370,0
20231122,175900,746227210,5370,5370,5370,5370,0
20231122,175800,746227210,5370,5370,5370,5370,0
20231122,175700,746227210,5370,5370,5370,5370,0
20231122,175600,746227210,5370,5370,5370,5370,0
20231122,175500,746227210,5370,5370,5370,5370,0
20231122,175400,746227210,5370,5370,5370,5370,0
20231122,175300,746227210,5370,5370,5370,5370,0
20231122,175200,746227210,5370,5370,5370,5370,0
20231122,175100,746227210,5370,5370,5370,5370,0
20231122,175000,746227210,5370,5370,5370,5370,0
20231122,174900,746227210,5370,5370,5370,5370,0
20231122,174800,746227210,5370,5370,5370,5370,0
20231122,174700,746227210,5370,5370,5370,5370,0
20231122,174600,746227210,5370,5370,5370,5370,0
20231122,174500,746227210,5370,5370,5370,5370,0
20231122,174400,746227210,5370,5370,5370,5370,0
20231122,174300,746227210,5370,5370,5370,5370,0
20231122,174200,746227210,5370,5370,5370,5370,0
20231122,174100,746227210,5370,5370,5370,5370,0
20231122,174000,746227210,5370,5370,5370,5370,0
20231122,173900,746227210,5370,5370,5370,5370,0
20231122,173800,746227210,5370,5370,5370,5370,0
20231122,173700,746227210,5370,5370,5370,5370,0
20231122,173600,746227210,5370,5370,5370,5370,0
20231122,173500,746227210,5370,5370,5370,5370,0
20231122,173400,746227210,5370,5370,5370,5370,0
20231122,173300,746227210,5370,5370,5370,5370,0
20231122,173200,746227210,5370,5370,5370,5370,0
20231122,173100,746227210,5370,5370,5370,5370,852
20231122,173000,746227210,5370,5370,5370,5370,0
20231122,172900,746227210,5370,5370,5370,5370,0
20231122,172800,746227210,5370,5370,5370,5370,0
20231122,172700,746227210,5370,5370,5370,5370,0
20231122,172600,746227210,5370,5370,5370,5370,0
20231122,172500,746227210,5370,5370,5370,5370,0
20231122,172400,746227210,5370,5370,5370,5370,0
20231122,172300,746227210,5370,5370,5370,5370,0
20231122,172200,746227210,5370,5370,5370,5370,0
20231122,172100,746227210,5370,5370,5370,5370,0
20231122,172000,746227210,5370,5370,5370,5370,0
20231122,171900,746227210,5370,5370,5370,5370,0
20231122,171800,746227210,5370,5370,5370,5370,0
20231122,171700,746227210,5370,5370,5370,5370,0
20231122,171600,746227210,5370,5370,5370,5370,0
20231122,171500,746227210,5370,5370,5370,5370,0
20231122,171400,746227210,5370,5370,5370,5370,0
20231122,171300,746227210,5370,5370,5370,5370,0
20231122,171200,746227210,5370,5370,5370,5370,0
20231122,171100,746227210,5370,5370,5370,5370,0
20231122,171000,746227210,5370,5370,5370,5370,0
20231122,170900,746227210,5370,5370,5370,5370,0
20231122,170800,746227210,5370,5370,5370,5370,0
20231122,170700,746227210,5370,5370,5370,5370,0
20231122,170600,746227210,5370,5370,5370,5370,0
20231122,170500,746227210,5370,5370,5370,5370,0
20231122,170400,746227210,5370,5370,5370,5370,0
20231122,170300,746227210,5370,5370,5370,5370,0
20231122,170200,746227210,5370,5370,5370,5370,0
20231122,170100,746227210,5370,5370,5370,5370,852
20231122,170000,746227210,5370,5370,5370,5370,0
20231122,165900,746227210,5370,5370,5370,5370,0
20231122,165800,746227210,5370,5370,5370,5370,0
20231122,165700,746227210,5370,5370,5370,5370,0
20231122,165600,746227210,5370,5370,5370,5370,0
20231122,165500,746227210,5370,5370,5370,5370,0
20231122,165400,746227210,5370,5370,5370,5370,0
20231122,165300,746227210,5370,5370,5370,5370,0
20231122,165200,746227210,5370,5370,5370,5370,0
20231122,165100,746227210,5370,5370,5370,5370,0
20231122,165000,746227210,5370,5370,5370,5370,0
20231122,164900,746227210,5370,5370,5370,5370,0
20231122,164800,746227210,5370,5370,5370,5370,0
20231122,164700,746227210,5370,5370,5370,5370,0
20231122,164600,746227210,5370,5370,5370,5370,0
20231122,164500,746227210,5370,5370,5370,5370,0
20231122,164400,746227210,5370,5370,5370,5370,0
20231122,164300,746227210,5370,5370,5370,5370,0
20231122,164200,746227210,5370,5370,5370,5370,0
20231122,164100,746227210,5370,5370,5370,5370,0
20231122,164000,746227210,5370,5370,5370,5370,0
20231122,163900,746227210,5370,5370,5370,5370,0
20231122,163800,746227210,5370,5370,5370,5370,0
20231122,163700,746227210,5370,5370,5370,5370,0
20231122,163600,746227210,5370,5370,5370,5370,0
20231122,163500,746227210,5370,5370,5370,5370,0
20231122,163400,746227210,5370,5370,5370,5370,0
20231122,163300,746227210,5370,5370,5370,5370,0
20231122,163200,746227210,5370,5370,5370,5370,0
20231122,163100,746227210,5370,5370,5370,5370,852
20231122,163000,746227210,5370,5370,5370,5370,0
20231122,162900,746227210,5370,5370,5370,5370,0
20231122,162800,746227210,5370,5370,5370,5370,0
20231122,162700,746227210,5370,5370,5370,5370,0
20231122,162600,746227210,5370,5370,5370,5370,0
20231122,162500,746227210,5370,5370,5370,5370,0
20231122,162400,746227210,5370,5370,5370,5370,0
20231122,162300,746227210,5370,5370,5370,5370,0
20231122,162200,746227210,5370,5370,5370,5370,0
20231122,162100,746227210,5370,5370,5370,5370,0
20231122,162000,746227210,5370,5370,5370,5370,0
20231122,161900,746227210,5370,5370,5370,5370,0
20231122,161800,746227210,5370,5370,5370,5370,0
20231122,161700,746227210,5370,5370,5370,5370,0
20231122,161600,746227210,5370,5370,5370,5370,0
20231122,161500,746227210,5370,5370,5370,5370,0
20231122,161400,746227210,5370,5370,5370,5370,0
20231122,161300,746227210,5370,5370,5370,5370,0
20231122,161200,746227210,5370,5370,5370,5370,0
20231122,161100,746227210,5370,5370,5370,5370,0
20231122,161000,746227210,5370,5370,5370,5370,0
20231122,160900,746227210,5370,5370,5370,5370,0
20231122,160800,746227210,5370,5370,5370,5370,0
20231122,160700,746227210,5370,5370,5370,5370,0
20231122,160600,746227210,5370,5370,5370,5370,0
20231122,160500,746227210,5370,5370,5370,5370,0
20231122,160400,746227210,5370,5370,5370,5370,0
20231122,160300,746227210,5370,5370,5370,5370,0
20231122,160200,746227210,5370,5370,5370,5370,0
20231122,160100,746227210,5370,5370,5370,5370,852
20231122,160000,746227210,5370,5370,5370,5370,0
20231122,155900,746227210,5370,5370,5370,5370,0
20231122,155800,746227210,5370,5370,5370,5370,0
20231122,155700,746227210,5370,5370,5370,5370,0
20231122,155600,746227210,5370,5370,5370,5370,0
20231122,155500,746227210,5370,5370,5370,5370,0
20231122,155400,746227210,5370,5370,5370,5370,0
20231122,155300,746227210,5370,5370,5370,5370,0
20231122,155200,746227210,5370,5370,5370,5370,0
20231122,155100,746227210,5370,5370,5370,5370,0
20231122,155000,746227210,5370,5370,5370,5370,0
20231122,154900,746227210,5370,5370,5370,5370,0
20231122,154800,746227210,5370,5370,5370,5370,0
20231122,154700,746227210,5370,5370,5370,5370,0
20231122,154600,746227210,5370,5370,5370,5370,0
20231122,154500,746227210,5370,5370,5370,5370,0
20231122,154400,746227210,5370,5370,5370,5370,0
20231122,154300,746227210,5370,5370,5370,5370,0
20231122,154200,746227210,5370,5370,5370,5370,0
20231122,154100,746227210,5370,5370,5370,5370,0
20231122,154000,746227210,5370,5370,5370,5370,0
20231122,153900,746227210,5370,5370,5370,5370,0
20231122,153800,746227210,5370,5370,5370,5370,0
20231122,153700,746227210,5370,5370,5370,5370,0
20231122,153600,746227210,5370,5370,5370,5370,0
20231122,153500,746227210,5370,5370,5370,5370,0
20231122,153400,746227210,5370,5370,5370,5370,0
20231122,153300,746227210,5370,5370,5370,5370,0
20231122,153200,746227210,5370,5370,5370,5370,0
20231122,153100,746227210,5370,5370,5370,5370,852
20231122,153000,746227210,5370,5370,5370,5370,852
20231122,152900,741651970,5370,5370,5370,5370,0
20231122,152800,741651970,5370,5370,5370,5370,0
20231122,152700,741651970,5370,5370,5370,5370,0
20231122,152600,741651970,5370,5370,5370,5370,0
20231122,152500,741651970,5370,5370,5370,5370,0
20231122,152400,741651970,5370,5370,5370,5370,0
20231122,152300,741651970,5370,5370,5370,5370,0
20231122,152200,741651970,5370,5370,5370,5370,0
20231122,152100,741651970,5370,5370,5370,5370,0
20231122,152000,741651970,5370,5370,5370,5370,0
20231122,151900,741651970,5370,5360,5370,5350,1249
20231122,151800,734958540,5360,5370,5370,5360,621
20231122,151700,731629940,5360,5360,5370,5360,128
20231122,151600,730943820,5360,5360,5370,5360,342
20231122,151500,729110690,5360,5360,5360,5350,182
20231122,151400,728135710,5360,5360,5360,5350,435
20231122,151300,725805570,5360,5360,5360,5360,140
20231122,151200,725055170,5360,5360,5370,5350,652
20231122,151100,721566790,5360,5360,5360,5360,235
20231122,151000,720307190,5350,5350,5350,5350,95
20231122,150900,719798940,5350,5350,5350,5350,146
20231122,150800,719017840,5360,5360,5360,5350,348
20231122,150700,717153500,5350,5350,5350,5350,1046
20231122,150600,711557400,5350,5360,5360,5350,1177
20231122,150500,705259680,5350,5360,5360,5350,198
20231122,150400,704199350,5350,5360,5360,5350,1776
20231122,150300,694681450,5360,5360,5360,5360,785
20231122,150200,690473850,5360,5360,5360,5360,627
20231122,150100,687113130,5360,5360,5360,5360,0
20231122,150000,687113130,5360,5360,5370,5360,919
20231122,145900,682187270,5360,5360,5360,5360,97
20231122,145800,681667350,5360,5360,5360,5360,61
20231122,145700,681340390,5360,5360,5360,5360,342
20231122,145600,679507270,5360,5360,5360,5360,95
20231122,145500,678998070,5360,5360,5360,5360,146
20231122,145400,678215510,5360,5360,5360,5360,94
20231122,145300,677711670,5360,5360,5360,5360,591
20231122,145200,674543910,5370,5360,5370,5360,1093
20231122,145100,668685230,5360,5370,5370,5360,110
20231122,145000,668095590,5360,5360,5360,5360,497
20231122,144900,665431670,5360,5360,5360,5360,95
20231122,144800,664922470,5360,5360,5360,5360,241
20231122,144700,663630710,5370,5370,5370,5370,6
20231122,144600,663598490,5360,5370,5370,5360,105
20231122,144500,663035590,5360,5360,5360,5360,252
20231122,144400,661684870,5360,5370,5370,5360,2467
20231122,144300,648459350,5360,5360,5370,5360,240
20231122,144200,647172940,5370,5360,5370,5360,125
20231122,144100,646502640,5370,5360,5370,5360,156
20231122,144000,645666370,5370,5360,5370,5360,395
20231122,143900,643549160,5370,5350,5370,5350,5426
20231122,143800,614466740,5350,5360,5360,5350,386
20231122,143700,612400240,5360,5360,5360,5350,101
20231122,143600,611859830,5350,5350,5350,5350,145
20231122,143500,611084080,5350,5360,5360,5350,2767
20231122,143400,596253920,5360,5360,5360,5360,95
20231122,143300,595744720,5360,5370,5370,5360,2413
20231122,143200,582788360,5370,5370,5370,5370,94
20231122,143100,582283580,5370,5370,5370,5370,241
20231122,143000,580989410,5370,5370,5370,5370,0
20231122,142900,580989410,5370,5370,5370,5370,258
20231122,142800,579603950,5380,5370,5380,5370,749
20231122,142700,575581810,5370,5370,5370,5370,0
20231122,142600,575581810,5370,5370,5370,5370,1457
20231122,142500,567757720,5380,5370,5380,5370,144
20231122,142400,566983940,5370,5380,5380,5370,176
20231122,142300,566038520,5370,5370,5370,5370,95
20231122,142200,565528370,5380,5390,5390,5380,749
20231122,142100,561498730,5380,5380,5380,5370,1142
20231122,142000,555356220,5380,5380,5380,5380,147
20231122,141900,554565360,5380,5380,5380,5380,149
20231122,141800,553763740,5380,5380,5380,5380,94
20231122,141700,553258020,5380,5380,5380,5380,842
20231122,141600,548728060,5390,5390,5390,5390,50
20231122,141500,548458560,5380,5390,5390,5380,103
20231122,141400,547904330,5380,5380,5380,5380,240
20231122,141300,546613130,5390,5390,5390,5390,2
20231122,141200,546602350,5380,5380,5380,5380,252
20231122,141100,545246590,5390,5390,5390,5390,72
20231122,141000,544858510,5390,5380,5390,5380,197
20231122,140900,543798140,5390,5380,5390,5380,141
20231122,140800,543039500,5390,5390,5390,5390,10
20231122,140700,542985600,5380,5390,5390,5380,244
20231122,140600,541672830,5390,5390,5400,5390,70
20231122,140500,541295330,5390,5390,5390,5380,176
20231122,140400,540348140,5380,5390,5390,5380,120
20231122,140300,539702280,5390,5390,5390,5380,162
20231122,140200,538830620,5380,5380,5380,5380,146
20231122,140100,538045140,5380,5380,5380,5380,1770
20231122,140000,528522540,5380,5370,5380,5370,249
20231122,135900,527185320,5370,5370,5370,5370,0
20231122,135800,527185320,5370,5370,5380,5370,449
20231122,135700,524773440,5380,5370,5380,5370,97
20231122,135600,524252520,5370,5370,5370,5370,0
20231122,135500,524252520,5370,5370,5370,5370,241
20231122,135400,522958350,5370,5380,5380,5370,1553
20231122,135300,514615890,5370,5370,5370,5370,509
20231122,135200,511882560,5380,5380,5380,5380,0
20231122,135100,511882560,5380,5380,5380,5380,2480
20231122,135000,498540160,5390,5390,5390,5390,200
20231122,134900,497462160,5390,5390,5390,5390,0
20231122,134800,497462160,5390,5390,5400,5390,301
20231122,134700,495839470,5380,5380,5380,5380,100
20231122,134600,495301470,5380,5390,5390,5380,265
20231122,134500,493873380,5400,5400,5400,5400,9
20231122,134400,493824780,5390,5390,5390,5390,113
20231122,134300,493215710,5390,5390,5390,5390,379
20231122,134200,491172900,5400,5390,5400,5390,972
20231122,134100,485933810,5380,5380,5380,5380,241
20231122,134000,484637230,5380,5380,5380,5380,73
20231122,133900,484244490,5370,5370,5370,5370,94
20231122,133800,483739710,5380,5380,5380,5380,267
20231122,133700,482303250,5380,5380,5380,5380,350
20231122,133600,480420250,5380,5390,5390,5380,252
20231122,133500,479064360,5390,5380,5390,5370,1811
20231122,133400,469334550,5380,5380,5380,5380,211
20231122,133300,468199370,5390,5390,5390,5380,102
20231122,133200,467650540,5390,5390,5390,5380,333
20231122,133100,465856610,5380,5390,5390,5380,158
20231122,133000,465006440,5380,5390,5390,5380,134
20231122,132900,464285130,5380,5380,5380,5380,239
20231122,132800,462999310,5380,5380,5380,5380,0
20231122,132700,462999310,5380,5380,5380,5380,95
20231122,132600,462488210,5380,5380,5380,5380,146
20231122,132500,461702730,5380,5390,5390,5380,97
20231122,132400,461180840,5390,5380,5390,5380,253
20231122,132300,459819570,5380,5380,5380,5380,0
20231122,132200,459819570,5380,5380,5390,5380,240
20231122,132100,458528360,5380,5380,5380,5380,95
20231122,132000,458017260,5380,5380,5380,5380,0
20231122,131900,458017260,5380,5390,5390,5380,242
20231122,131800,456715290,5380,5380,5380,5380,94
20231122,131700,456209570,5380,5380,5380,5380,148
20231122,131600,455413330,5380,5380,5380,5380,95
20231122,131500,454902230,5380,5370,5380,5370,241
20231122,131400,453606630,5380,5380,5380,5380,100
20231122,131300,453068630,5380,5380,5380,5380,5
20231122,131200,453041730,5380,5380,5380,5370,381
20231122,131100,450993410,5370,5380,5380,5370,195
20231122,131000,449945250,5380,5370,5380,5370,584
20231122,130900,446805730,5370,5370,5370,5370,150
20231122,130800,446000230,5370,5380,5380,5370,941
20231122,130700,440938600,5380,5380,5380,5380,242
20231122,130600,439636640,5390,5390,5390,5390,2
20231122,130500,439625860,5390,5380,5390,5380,354
20231122,130400,437719260,5390,5390,5390,5390,526
20231122,130300,434884120,5400,5400,5400,5400,5046
20231122,130200,407635720,5400,5400,5400,5400,295
20231122,130100,406042720,5410,5410,5410,5410,11
20231122,130000,405983210,5410,5410,5410,5400,266
20231122,125900,404545600,5410,5410,5410,5410,10
20231122,125800,404491500,5410,5410,5410,5410,146
20231122,125700,403701640,5410,5410,5410,5410,94
20231122,125600,403193100,5410,5420,5420,5410,10063
20231122,125500,348690750,5420,5420,5420,5420,145
20231122,125400,347904850,5420,5430,5430,5420,125
20231122,125300,347227050,5420,5420,5420,5420,239
20231122,125200,345931670,5430,5430,5430,5430,1
20231122,125100,345926240,5420,5420,5420,5410,291
20231122,125000,344349520,5420,5420,5420,5420,108
20231122,124900,343764160,5420,5420,5420,5420,100
20231122,124800,343222160,5420,5420,5420,5420,1143
20231122,124700,337027100,5420,5420,5420,5420,169
20231122,124600,336111120,5420,5420,5420,5420,145
20231122,124500,335325220,5420,5430,5430,5420,114
20231122,124400,334707150,5420,5420,5420,5420,0
20231122,124300,334707150,5420,5420,5420,5420,240
20231122,124200,333406350,5430,5430,5430,5430,0
20231122,124100,333406350,5430,5430,5430,5430,368
20231122,124000,331408110,5440,5440,5440,5440,6
20231122,123900,331375470,5440,5440,5440,5440,0
20231122,123800,331375470,5440,5440,5440,5440,0
20231122,123700,331375470,5440,5440,5440,5440,0
20231122,123600,331375470,5440,5440,5440,5440,30
20231122,123500,331212270,5430,5440,5440,5430,2446
20231122,123400,317915980,5450,5450,5450,5450,0
20231122,123300,317915980,5450,5450,5450,5450,92
20231122,123200,317414580,5450,5450,5450,5450,0
20231122,123100,317414580,5450,5450,5450,5450,0
20231122,123000,317414580,5450,5450,5450,5450,781
20231122,122900,313158130,5450,5450,5450,5450,0
20231122,122800,313158130,5450,5450,5450,5450,0
20231122,122700,313158130,5450,5450,5450,5450,85
20231122,122600,312694880,5450,5450,5450,5450,0
20231122,122500,312694880,5450,5440,5450,5440,202
20231122,122400,311595980,5450,5440,5450,5440,339
20231122,122300,309751430,5450,5450,5450,5450,201
20231122,122200,308655980,5440,5440,5440,5440,0
20231122,122100,308655980,5440,5440,5440,5440,1
20231122,122000,308650540,5440,5440,5440,5440,0
20231122,121900,308650540,5440,5440,5440,5440,50
20231122,121800,308378540,5440,5450,5450,5440,232
20231122,121700,307116140,5440,5440,5440,5440,156
20231122,121600,306267500,5440,5440,5440,5440,465
20231122,121500,303737900,5440,5440,5440,5440,9
20231122,121400,303688940,5450,5450,5450,5450,0
20231122,121300,303688940,5450,5440,5450,5440,289
20231122,121200,302116760,5450,5450,5450,5450,100
20231122,121100,301571760,5450,5450,5450,5450,0
20231122,121000,301571760,5450,5450,5450,5450,0
20231122,120900,301571760,5450,5450,5450,5450,1
20231122,120800,301566310,5450,5450,5450,5450,0
20231122,120700,301566310,5450,5450,5450,5450,1
20231122,120600,301560860,5440,5440,5440,5440,713
20231122,120500,297682140,5430,5440,5440,5430,1404
20231122,120400,290058200,5430,5430,5430,5430,50
20231122,120300,289786700,5430,5430,5430,5430,200
20231122,120200,288700700,5430,5430,5430,5430,5
20231122,120100,288673550,5450,5450,5450,5450,20
20231122,120000,288564550,5450,5450,5450,5450,45
20231122,115900,288319300,5450,5430,5450,5430,12
20231122,115800,288254100,5430,5430,5430,5430,0
20231122,115700,288254100,5430,5430,5430,5430,0
20231122,115600,288254100,5430,5430,5430,5430,0
20231122,115500,288254100,5430,5440,5450,5430,64
20231122,115400,287905500,5440,5440,5440,5440,0
20231122,115300,287905500,5440,5440,5440,5440,78
20231122,115200,287481180,5440,5440,5440,5440,20
20231122,115100,287372380,5440,5440,5440,5440,84
20231122,115000,286915420,5430,5450,5450,5430,4
20231122,114900,286893680,5440,5440,5440,5440,10
20231122,114800,286839280,5450,5450,5450,5450,0
20231122,114700,286839280,5450,5450,5450,5450,0
20231122,114600,286839280,5450,5450,5450,5450,63
20231122,114500,286495930,5450,5450,5450,5450,9
20231122,114400,286446880,5450,5450,5450,5450,0
20231122,114300,286446880,5450,5450,5450,5450,1
20231122,114200,286441430,5430,5450,5450,5430,164
20231122,114100,285548030,5450,5450,5450,5450,1
20231122,114000,285542580,5440,5440,5440,5440,131
20231122,113900,284829940,5450,5450,5450,5450,0
20231122,113800,284829940,5450,5440,5450,5440,1006
20231122,113700,279357060,5440,5430,5440,5430,91
20231122,113600,278862860,5430,5430,5430,5430,105
20231122,113500,278292710,5430,5430,5430,5430,10
20231122,113400,278238410,5420,5430,5430,5420,29
20231122,113300,278081040,5430,5430,5430,5430,85
20231122,113200,277619490,5430,5430,5430,5430,0
20231122,113100,277619490,5430,5430,5430,5430,100
20231122,113000,277076490,5440,5440,5440,5440,9
20231122,112900,277027530,5440,5440,5440,5440,3
20231122,112800,277011210,5440,5440,5440,5440,64
20231122,112700,276663050,5440,5440,5440,5440,0
20231122,112600,276663050,5440,5430,5440,5430,200
20231122,112500,275576610,5420,5420,5420,5420,3
20231122,112400,275560350,5420,5430,5430,5420,1929
20231122,112300,265104960,5430,5430,5430,5430,0
20231122,112200,265104960,5430,5430,5430,5430,0
20231122,112100,265104960,5430,5430,5430,5430,0
20231122,112000,265104960,5430,5440,5440,5430,1722
20231122,111900,255754430,5440,5440,5440,5440,64
20231122,111800,255406270,5430,5430,5430,5430,90
20231122,111700,254917570,5430,5430,5430,5430,0
20231122,111600,254917570,5430,5430,5430,5430,0
20231122,111500,254917570,5430,5440,5450,5430,535
20231122,111400,252009510,5440,5440,5440,5440,0
20231122,111300,252009510,5440,5440,5440,5440,15
20231122,111200,251927910,5440,5440,5440,5440,0
20231122,111100,251927910,5440,5450,5450,5440,510
20231122,111000,249153410,5450,5430,5450,5430,66
20231122,110900,248794250,5430,5430,5430,5430,0
20231122,110800,248794250,5430,5420,5430,5420,395
20231122,110700,246652900,5430,5430,5430,5430,1
20231122,110600,246647470,5430,5430,5430,5430,116
20231122,110500,246017590,5420,5420,5420,5420,0
20231122,110400,246017590,5420,5420,5420,5420,0
20231122,110300,246017590,5420,5420,5420,5420,209
20231122,110200,244884810,5440,5440,5440,5430,1072
20231122,110100,239056850,5440,5440,5440,5440,769
20231122,110000,234873490,5440,5430,5440,5430,62
20231122,105900,234536740,5430,5430,5430,5430,68
20231122,105800,234167500,5430,5430,5430,5430,69
20231122,105700,233792830,5430,5420,5430,5420,86
20231122,105600,233326250,5420,5420,5420,5420,8
20231122,105500,233282890,5420,5420,5420,5410,126
20231122,105400,232600210,5420,5420,5420,5420,1
20231122,105300,232594790,5410,5410,5410,5410,379
20231122,105200,230544400,5410,5400,5410,5400,116
20231122,105100,229917160,5400,5400,5400,5400,0
20231122,105000,229917160,5400,5400,5400,5400,70
20231122,104900,229539160,5400,5400,5400,5400,175
20231122,104800,228594160,5410,5430,5430,5410,1423
20231122,104700,220881430,5430,5430,5430,5430,19
20231122,104600,220778260,5430,5410,5430,5410,806
20231122,104500,216413260,5400,5400,5400,5400,54
20231122,104400,216121660,5400,5410,5410,5400,254
20231122,104300,214748280,5410,5400,5410,5400,82
20231122,104200,214304840,5400,5390,5400,5390,24
20231122,104100,214175280,5400,5390,5400,5390,89
20231122,104000,213695050,5390,5390,5390,5390,0
20231122,103900,213695050,5390,5410,5410,5390,892
20231122,103800,208884030,5410,5400,5410,5400,811
20231122,103700,204504620,5400,5400,5400,5400,86
20231122,103600,204040220,5400,5400,5400,5400,62
20231122,103500,203705420,5400,5400,5400,5400,20
20231122,103400,203597420,5400,5400,5400,5400,87
20231122,103300,203127620,5400,5400,5400,5400,23
20231122,103200,203003420,5400,5400,5400,5400,80
20231122,103100,202571420,5400,5400,5400,5400,0
20231122,103000,202571420,5400,5400,5400,5390,346
20231122,102900,200704920,5400,5390,5400,5390,35
20231122,102800,200516080,5390,5390,5390,5390,100
20231122,102700,199977080,5400,5400,5400,5400,560
20231122,102600,196953080,5400,5400,5400,5400,22
20231122,102500,196834280,5400,5400,5400,5400,201
20231122,102400,195748880,5400,5400,5400,5400,1
20231122,102300,195743480,5390,5380,5390,5370,3161
20231122,102200,178729280,5380,5380,5380,5380,37
20231122,102100,178530220,5380,5380,5380,5370,146
20231122,102000,177745540,5380,5380,5380,5380,0
20231122,101900,177745540,5380,5380,5380,5380,17
20231122,101800,177654080,5370,5380,5380,5370,57
20231122,101700,177347590,5370,5370,5370,5370,226
20231122,101600,176133970,5380,5390,5390,5380,113
20231122,101500,175525860,5390,5390,5390,5390,52
20231122,101400,175245580,5390,5390,5390,5380,47
20231122,101300,174992380,5390,5380,5390,5380,384
20231122,101200,172926350,5390,5390,5390,5390,63
20231122,101100,172586780,5390,5390,5390,5390,33
20231122,101000,172408910,5390,5390,5390,5390,237
20231122,100900,171131480,5390,5390,5390,5390,15
20231122,100800,171050630,5390,5390,5390,5390,10
20231122,100700,170996730,5390,5390,5390,5390,41
20231122,100600,170775740,5390,5390,5390,5390,35
20231122,100500,170587090,5390,5390,5390,5390,30
20231122,100400,170425390,5390,5390,5390,5390,35
20231122,100300,170236740,5390,5380,5390,5380,23
20231122,100200,170112970,5380,5380,5380,5380,0
20231122,100100,170112970,5380,5370,5380,5370,1160
20231122,100000,163873230,5380,5380,5380,5380,31
20231122,095900,163706450,5360,5360,5360,5360,1
20231122,095800,163701090,5360,5380,5380,5360,140
20231122,095700,162949250,5370,5370,5370,5370,190
20231122,095600,161928950,5370,5380,5380,5350,1732
20231122,095500,152641990,5380,5380,5380,5370,136
20231122,095400,151911210,5390,5380,5390,5380,98
20231122,095300,151383660,5380,5370,5380,5370,677
20231122,095200,147747980,5370,5370,5370,5370,25
20231122,095100,147613730,5360,5370,5370,5360,92
20231122,095000,147119990,5360,5360,5370,5360,259
20231122,094900,145730580,5360,5360,5370,5360,912
20231122,094800,140842110,5370,5370,5370,5360,130
20231122,094700,140145010,5370,5370,5370,5370,0
20231122,094600,140145010,5370,5370,5370,5370,52
20231122,094500,139865770,5380,5380,5380,5380,30
20231122,094400,139704370,5370,5370,5380,5370,271
20231122,094300,138248930,5360,5360,5360,5360,2090
20231122,094200,127046530,5370,5380,5380,5370,1281
20231122,094100,120167360,5380,5370,5380,5370,223
20231122,094000,118969840,5370,5380,5380,5370,200
20231122,093900,117895630,5380,5380,5380,5380,53
20231122,093800,117610490,5380,5380,5380,5380,41
20231122,093700,117389910,5380,5380,5380,5380,3965
20231122,093600,96058210,5390,5390,5390,5380,1667
20231122,093500,87089260,5390,5380,5390,5380,99
20231122,093400,86555730,5390,5400,5400,5390,51
20231122,093300,86280340,5400,5380,5400,5380,7
20231122,093200,86242560,5380,5390,5390,5380,825
20231122,093100,81795980,5390,5410,5410,5390,906
20231122,093000,76906610,5410,5410,5410,5410,11
20231122,092900,76847100,5400,5400,5400,5400,1376
20231122,092800,69416700,5410,5410,5410,5410,1
20231122,092700,69411290,5400,5410,5410,5400,282
20231122,092600,67885770,5410,5410,5410,5410,44
20231122,092500,67647730,5400,5400,5400,5400,1
20231122,092400,67642330,5400,5400,5410,5400,60
20231122,092300,67318230,5400,5400,5400,5400,65
20231122,092200,66967230,5400,5410,5410,5400,1125
20231122,092100,60885650,5410,5420,5420,5410,451
20231122,092000,58443980,5420,5430,5430,5420,484
20231122,091900,55820690,5430,5410,5430,5410,1325
20231122,091800,48641700,5420,5410,5420,5410,61
20231122,091700,48311180,5410,5410,5410,5410,11
20231122,091600,48251670,5410,5410,5410,5410,84
20231122,091500,47797230,5400,5400,5400,5400,111
20231122,091400,47197830,5390,5390,5390,5390,66
20231122,091300,46842090,5390,5390,5390,5390,10
20231122,091200,46788190,5390,5390,5390,5390,143
20231122,091100,46017420,5390,5390,5390,5390,101
20231122,091000,45473030,5390,5380,5390,5370,1941
20231122,090900,35032610,5380,5380,5380,5380,5
20231122,090800,35005710,5390,5390,5390,5390,162
20231122,090700,34132530,5390,5390,5390,5390,220
20231122,090600,32946730,5380,5380,5380,5380,500
20231122,090500,30256730,5380,5380,5380,5380,40
20231122,090400,30041530,5380,5390,5390,5380,471
20231122,090300,27506340,5390,5380,5390,5380,205
20231122,090200,26403390,5390,5380,5390,5380,213
20231122,090100,25257320,5380,5410,5410,5380,739
20231122,090000,21280570,5380,5450,5450,5370,3937