stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184600,675805083600,70800,70800,70800,70800,802778
20231114,184500,675805083600,70800,70800,70800,70800,0
20231114,184400,675805083600,70800,70800,70800,70800,0
20231114,184300,675805083600,70800,70800,70800,70800,0
20231114,184200,675805083600,70800,70800,70800,70800,0
20231114,184100,675805083600,70800,70800,70800,70800,0
20231114,184000,675805083600,70800,70800,70800,70800,0
20231114,183900,675805083600,70800,70800,70800,70800,0
20231114,183800,675805083600,70800,70800,70800,70800,0
20231114,183700,675805083600,70800,70800,70800,70800,0
20231114,183600,675805083600,70800,70800,70800,70800,0
20231114,183500,675805083600,70800,70800,70800,70800,0
20231114,183400,675805083600,70800,70800,70800,70800,0
20231114,183300,675805083600,70800,70800,70800,70800,0
20231114,183200,675805083600,70800,70800,70800,70800,0
20231114,183100,675805083600,70800,70800,70800,70800,0
20231114,183000,675805083600,70800,70800,70800,70800,0
20231114,182900,675805083600,70800,70800,70800,70800,0
20231114,182800,675805083600,70800,70800,70800,70800,0
20231114,182700,675805083600,70800,70800,70800,70800,0
20231114,182600,675805083600,70800,70800,70800,70800,0
20231114,182500,675805083600,70800,70800,70800,70800,0
20231114,182400,675805083600,70800,70800,70800,70800,0
20231114,182300,675805083600,70800,70800,70800,70800,0
20231114,182200,675805083600,70800,70800,70800,70800,0
20231114,182100,675805083600,70800,70800,70800,70800,0
20231114,182000,675805083600,70800,70800,70800,70800,0
20231114,181900,675805083600,70800,70800,70800,70800,0
20231114,181800,675805083600,70800,70800,70800,70800,0
20231114,181700,675805083600,70800,70800,70800,70800,0
20231114,181600,675805083600,70800,70800,70800,70800,802778
20231114,181500,675805083600,70800,70800,70800,70800,0
20231114,181400,675805083600,70800,70800,70800,70800,0
20231114,181300,675805083600,70800,70800,70800,70800,0
20231114,181200,675805083600,70800,70800,70800,70800,0
20231114,181100,675805083600,70800,70800,70800,70800,0
20231114,181000,675805083600,70800,70800,70800,70800,0
20231114,180900,675805083600,70800,70800,70800,70800,0
20231114,180800,675805083600,70800,70800,70800,70800,0
20231114,180700,675805083600,70800,70800,70800,70800,0
20231114,180600,675805083600,70800,70800,70800,70800,0
20231114,180500,675805083600,70800,70800,70800,70800,0
20231114,180400,675805083600,70800,70800,70800,70800,0
20231114,180300,675805083600,70800,70800,70800,70800,0
20231114,180200,675805083600,70800,70800,70800,70800,0
20231114,180100,675805083600,70800,70800,70800,70800,0
20231114,180000,675805083600,70800,70800,70800,70800,0
20231114,175900,675805083600,70800,70800,70800,70800,0
20231114,175800,675805083600,70800,70800,70800,70800,0
20231114,175700,675805083600,70800,70800,70800,70800,0
20231114,175600,675805083600,70800,70800,70800,70800,0
20231114,175500,675805083600,70800,70800,70800,70800,0
20231114,175400,675805083600,70800,70800,70800,70800,0
20231114,175300,675805083600,70800,70800,70800,70800,0
20231114,175200,675805083600,70800,70800,70800,70800,0
20231114,175100,675805083600,70800,70800,70800,70800,0
20231114,175000,675805083600,70800,70800,70800,70800,0
20231114,174900,675805083600,70800,70800,70800,70800,0
20231114,174800,675805083600,70800,70800,70800,70800,0
20231114,174700,675805083600,70800,70800,70800,70800,0
20231114,174600,675805083600,70800,70800,70800,70800,802778
20231114,174500,675805083600,70800,70800,70800,70800,0
20231114,174400,675805083600,70800,70800,70800,70800,0
20231114,174300,675805083600,70800,70800,70800,70800,0
20231114,174200,675805083600,70800,70800,70800,70800,0
20231114,174100,675805083600,70800,70800,70800,70800,0
20231114,174000,675805083600,70800,70800,70800,70800,0
20231114,173900,675805083600,70800,70800,70800,70800,0
20231114,173800,675805083600,70800,70800,70800,70800,0
20231114,173700,675805083600,70800,70800,70800,70800,0
20231114,173600,675805083600,70800,70800,70800,70800,0
20231114,173500,675805083600,70800,70800,70800,70800,0
20231114,173400,675805083600,70800,70800,70800,70800,0
20231114,173300,675805083600,70800,70800,70800,70800,0
20231114,173200,675805083600,70800,70800,70800,70800,0
20231114,173100,675805083600,70800,70800,70800,70800,0
20231114,173000,675805083600,70800,70800,70800,70800,0
20231114,172900,675805083600,70800,70800,70800,70800,0
20231114,172800,675805083600,70800,70800,70800,70800,0
20231114,172700,675805083600,70800,70800,70800,70800,0
20231114,172600,675805083600,70800,70800,70800,70800,0
20231114,172500,675805083600,70800,70800,70800,70800,0
20231114,172400,675805083600,70800,70800,70800,70800,0
20231114,172300,675805083600,70800,70800,70800,70800,0
20231114,172200,675805083600,70800,70800,70800,70800,0
20231114,172100,675805083600,70800,70800,70800,70800,0
20231114,172000,675805083600,70800,70800,70800,70800,0
20231114,171900,675805083600,70800,70800,70800,70800,0
20231114,171800,675805083600,70800,70800,70800,70800,0
20231114,171700,675805083600,70800,70800,70800,70800,0
20231114,171600,675805083600,70800,70800,70800,70800,802778
20231114,171500,675805083600,70800,70800,70800,70800,0
20231114,171400,675805083600,70800,70800,70800,70800,0
20231114,171300,675805083600,70800,70800,70800,70800,0
20231114,171200,675805083600,70800,70800,70800,70800,0
20231114,171100,675805083600,70800,70800,70800,70800,0
20231114,171000,675805083600,70800,70800,70800,70800,0
20231114,170900,675805083600,70800,70800,70800,70800,0
20231114,170800,675805083600,70800,70800,70800,70800,0
20231114,170700,675805083600,70800,70800,70800,70800,0
20231114,170600,675805083600,70800,70800,70800,70800,0
20231114,170500,675805083600,70800,70800,70800,70800,0
20231114,170400,675805083600,70800,70800,70800,70800,0
20231114,170300,675805083600,70800,70800,70800,70800,0
20231114,170200,675805083600,70800,70800,70800,70800,0
20231114,170100,675805083600,70800,70800,70800,70800,0
20231114,170000,675805083600,70800,70800,70800,70800,0
20231114,165900,675805083600,70800,70800,70800,70800,0
20231114,165800,675805083600,70800,70800,70800,70800,0
20231114,165700,675805083600,70800,70800,70800,70800,0
20231114,165600,675805083600,70800,70800,70800,70800,0
20231114,165500,675805083600,70800,70800,70800,70800,0
20231114,165400,675805083600,70800,70800,70800,70800,0
20231114,165300,675805083600,70800,70800,70800,70800,0
20231114,165200,675805083600,70800,70800,70800,70800,0
20231114,165100,675805083600,70800,70800,70800,70800,0
20231114,165000,675805083600,70800,70800,70800,70800,0
20231114,164900,675805083600,70800,70800,70800,70800,0
20231114,164800,675805083600,70800,70800,70800,70800,0
20231114,164700,675805083600,70800,70800,70800,70800,0
20231114,164600,675805083600,70800,70800,70800,70800,802778
20231114,164500,675805083600,70800,70800,70800,70800,0
20231114,164400,675805083600,70800,70800,70800,70800,0
20231114,164300,675805083600,70800,70800,70800,70800,0
20231114,164200,675805083600,70800,70800,70800,70800,0
20231114,164100,675805083600,70800,70800,70800,70800,0
20231114,164000,675805083600,70800,70800,70800,70800,0
20231114,163900,675805083600,70800,70800,70800,70800,0
20231114,163800,675805083600,70800,70800,70800,70800,0
20231114,163700,675805083600,70800,70800,70800,70800,0
20231114,163600,675805083600,70800,70800,70800,70800,0
20231114,163500,675805083600,70800,70800,70800,70800,0
20231114,163400,675805083600,70800,70800,70800,70800,0
20231114,163300,675805083600,70800,70800,70800,70800,0
20231114,163200,675805083600,70800,70800,70800,70800,0
20231114,163100,675805083600,70800,70800,70800,70800,0
20231114,163000,675805083600,70800,70800,70800,70800,0
20231114,162900,675805083600,70800,70800,70800,70800,0
20231114,162800,675805083600,70800,70800,70800,70800,0
20231114,162700,675805083600,70800,70800,70800,70800,0
20231114,162600,675805083600,70800,70800,70800,70800,0
20231114,162500,675805083600,70800,70800,70800,70800,0
20231114,162400,675805083600,70800,70800,70800,70800,0
20231114,162300,675805083600,70800,70800,70800,70800,0
20231114,162200,675805083600,70800,70800,70800,70800,0
20231114,162100,675805083600,70800,70800,70800,70800,0
20231114,162000,675805083600,70800,70800,70800,70800,0
20231114,161900,675805083600,70800,70800,70800,70800,0
20231114,161800,675805083600,70800,70800,70800,70800,0
20231114,161700,675805083600,70800,70800,70800,70800,0
20231114,161600,675805083600,70800,70800,70800,70800,802778
20231114,161500,675805083600,70800,70800,70800,70800,0
20231114,161400,675805083600,70800,70800,70800,70800,0
20231114,161300,675805083600,70800,70800,70800,70800,0
20231114,161200,675805083600,70800,70800,70800,70800,0
20231114,161100,675805083600,70800,70800,70800,70800,0
20231114,161000,675805083600,70800,70800,70800,70800,0
20231114,160900,675805083600,70800,70800,70800,70800,0
20231114,160800,675805083600,70800,70800,70800,70800,0
20231114,160700,675805083600,70800,70800,70800,70800,0
20231114,160600,675805083600,70800,70800,70800,70800,0
20231114,160500,675805083600,70800,70800,70800,70800,0
20231114,160400,675805083600,70800,70800,70800,70800,0
20231114,160300,675805083600,70800,70800,70800,70800,0
20231114,160200,675805083600,70800,70800,70800,70800,0
20231114,160100,675805083600,70800,70800,70800,70800,0
20231114,160000,675805083600,70800,70800,70800,70800,0
20231114,155900,675805083600,70800,70800,70800,70800,0
20231114,155800,675805083600,70800,70800,70800,70800,0
20231114,155700,675805083600,70800,70800,70800,70800,0
20231114,155600,675805083600,70800,70800,70800,70800,0
20231114,155500,675805083600,70800,70800,70800,70800,0
20231114,155400,675805083600,70800,70800,70800,70800,0
20231114,155300,675805083600,70800,70800,70800,70800,0
20231114,155200,675805083600,70800,70800,70800,70800,0
20231114,155100,675805083600,70800,70800,70800,70800,0
20231114,155000,675805083600,70800,70800,70800,70800,0
20231114,154900,675805083600,70800,70800,70800,70800,0
20231114,154800,675805083600,70800,70800,70800,70800,0
20231114,154700,675805083600,70800,70800,70800,70800,0
20231114,154600,675805083600,70800,70800,70800,70800,802778
20231114,154500,675805083600,70800,70800,70800,70800,0
20231114,154400,675805083600,70800,70800,70800,70800,0
20231114,154300,675805083600,70800,70800,70800,70800,0
20231114,154200,675805083600,70800,70800,70800,70800,0
20231114,154100,675805083600,70800,70800,70800,70800,0
20231114,154000,675805083600,70800,70800,70800,70800,0
20231114,153900,675805083600,70800,70800,70800,70800,0
20231114,153800,675805083600,70800,70800,70800,70800,0
20231114,153700,675805083600,70800,70800,70800,70800,0
20231114,153600,675805083600,70800,70800,70800,70800,0
20231114,153500,675805083600,70800,70800,70800,70800,0
20231114,153400,675805083600,70800,70800,70800,70800,0
20231114,153300,675805083600,70800,70800,70800,70800,0
20231114,153200,675805083600,70800,70800,70800,70800,0
20231114,153100,675805083600,70800,70800,70800,70800,0
20231114,153000,675805083600,70800,70800,70800,70800,802778
20231114,152900,618968401200,70800,70800,70800,70800,0
20231114,152800,618968401200,70800,70800,70800,70800,0
20231114,152700,618968401200,70800,70800,70800,70800,0
20231114,152600,618968401200,70800,70800,70800,70800,0
20231114,152500,618968401200,70800,70800,70800,70800,0
20231114,152400,618968401200,70800,70800,70800,70800,0
20231114,152300,618968401200,70800,70800,70800,70800,0
20231114,152200,618968401200,70800,70800,70800,70800,0
20231114,152100,618968401200,70800,70800,70800,70800,0
20231114,152000,618968401200,70800,70800,70800,70800,0
20231114,151900,618968401200,70800,70800,70900,70800,35968
20231114,151800,616421427500,70900,70800,70900,70800,18275
20231114,151700,615127297400,70800,71000,71000,70800,32895
20231114,151600,612795702300,70900,70900,71000,70900,91668
20231114,151500,606296095600,70900,71000,71000,70900,17273
20231114,151400,605071126200,70900,71000,71000,70900,17919
20231114,151300,603800327100,70900,70900,71000,70900,15735
20231114,151200,602684614900,70900,70900,71000,70900,22609
20231114,151100,601081576900,71000,70900,71000,70900,14664
20231114,151000,600041835000,70900,70900,71000,70900,42712
20231114,150900,597013445300,70900,70900,71000,70900,24409
20231114,150800,595282563800,70900,70900,71000,70900,27050
20231114,150700,593364499100,70900,70900,71000,70900,19373
20231114,150600,591990661100,70900,70900,71000,70900,19573
20231114,150500,590602689700,70900,70900,71000,70900,35295
20231114,150400,588099919300,71000,70900,71000,70900,12480
20231114,150300,587214801900,70900,70900,71000,70900,12644
20231114,150200,586318072000,71000,70900,71000,70900,11474
20231114,150100,585504295500,70900,70900,71000,70900,17881
20231114,150000,584236350700,71000,70900,71000,70900,17863
20231114,145900,582969772800,71000,70900,71000,70900,10330
20231114,145800,582237240300,70900,70900,71000,70900,12836
20231114,145700,581327016400,71000,70900,71000,70900,14341
20231114,145600,580310137200,70900,70900,71000,70900,9121
20231114,145500,579663168900,70900,70900,71000,70900,5130
20231114,145400,579299387600,70900,70900,71000,70900,6168
20231114,145300,578862030600,70900,70900,71000,70900,4807
20231114,145200,578521180000,70900,70900,71000,70900,4330
20231114,145100,578214145100,70900,70800,71000,70800,211019
20231114,145000,563252934000,70800,70800,70900,70800,8141
20231114,144900,562676438800,70800,70900,71000,70800,232330
20231114,144800,546205800500,70900,71000,71000,70900,94545
20231114,144700,539502417900,70900,70900,71000,70900,11429
20231114,144600,538691818600,70900,71000,71000,70900,6770
20231114,144500,538211605200,71000,71000,71000,70900,7548
20231114,144400,537676199200,70900,71000,71000,70900,9280
20231114,144300,537018029100,70900,70900,71000,70900,6490
20231114,144200,536557645200,70900,71000,71000,70900,5836
20231114,144100,536143548200,70900,71000,71000,70900,56857
20231114,144000,532107257400,71000,71000,71000,70900,15854
20231114,143900,530982188300,70900,70900,71000,70900,10370
20231114,143800,530246428800,70900,70900,71000,70900,14113
20231114,143700,529245336800,71000,70900,71000,70900,12558
20231114,143600,528354792900,70900,71000,71000,70900,12575
20231114,143500,527463005200,71000,70900,71000,70900,10015
20231114,143400,526752724000,70900,70900,71000,70900,12949
20231114,143300,525834474800,70900,70900,71000,70900,17981
20231114,143200,524559275200,70900,70900,71000,70900,10765
20231114,143100,523795427400,71000,71000,71000,70900,7572
20231114,143000,523258112700,71000,70900,71000,70900,8470
20231114,142900,522657079600,71000,71000,71000,70900,8121
20231114,142800,522081071700,70900,71000,71000,70900,68845
20231114,142700,517193722800,71000,70900,71000,70900,9629
20231114,142600,516510478600,71000,70900,71000,70900,5946
20231114,142500,516088740700,70900,71000,71000,70900,9911
20231114,142400,515385924700,70900,70900,71000,70900,11885
20231114,142300,514542961800,71000,70900,71000,70900,9922
20231114,142200,513839321500,70900,70900,71000,70900,10634
20231114,142100,513085228500,70900,70900,71000,70900,8641
20231114,142000,512472125600,70900,70900,71000,70900,8683
20231114,141900,511856105600,70900,70900,71000,70900,63825
20231114,141800,507325246800,70900,70900,71000,70900,53759
20231114,141700,503509857600,70900,70900,71000,70900,6795
20231114,141600,503027971000,70900,70900,71000,70900,7518
20231114,141500,502494867600,71000,70900,71000,70900,26623
20231114,141400,500606920800,70900,71000,71000,70900,10339
20231114,141300,499873639800,70900,70900,71000,70900,17902
20231114,141200,498604095300,70900,71000,71000,70900,10084
20231114,141100,497888828600,71000,71000,71000,70900,5325
20231114,141000,497511083700,71000,71000,71000,70900,12341
20231114,140900,496635819800,71000,71000,71000,70900,12640
20231114,140800,495739349800,70900,71000,71000,70900,7310
20231114,140700,495220778600,71000,70900,71000,70900,4931
20231114,140600,494870904000,70900,71000,71000,70900,6874
20231114,140500,494383231300,70900,71000,71000,70900,8503
20231114,140400,493779828500,71000,71000,71000,70900,7244
20231114,140300,493265959000,71000,70900,71000,70900,6310
20231114,140200,492818191700,71000,71000,71000,70900,8336
20231114,140100,492226839000,71000,70900,71000,70900,12509
20231114,140000,491339392800,70900,71000,71000,70900,10388
20231114,135900,490602472400,71000,71000,71000,70900,6152
20231114,135800,490165916200,70900,70900,71000,70900,10439
20231114,135700,489425219000,71000,70900,71000,70900,7115
20231114,135600,488920293200,71000,70900,71000,70900,8115
20231114,135500,488344476600,70900,70900,71000,70900,8242
20231114,135400,487759711300,70900,71000,71000,70900,8759
20231114,135300,487138311200,71000,70900,71000,70900,7419
20231114,135200,486611974100,71000,70900,71000,70900,8301
20231114,135100,486023087700,70900,70900,71000,70900,22103
20231114,135000,484455425200,70900,71000,71000,70900,16110
20231114,134900,483312645700,70900,71000,71000,70900,7483
20231114,134800,482781644100,70900,71000,71000,70900,7053
20231114,134700,482281270200,71000,70900,71000,70900,8795
20231114,134600,481657192900,70900,71000,71000,70900,9182
20231114,134500,481005665200,71000,70900,71000,70900,13059
20231114,134400,480078972900,70900,71000,71000,70900,11207
20231114,134300,479283565500,71000,70900,71000,70900,9373
20231114,134200,478618410800,71000,71000,71000,70900,9828
20231114,134100,477920950300,70900,70900,71000,70900,6899
20231114,134000,477431406000,71000,70900,71000,70900,12854
20231114,133900,476519459900,70900,71000,71000,70900,10954
20231114,133800,475742010700,70900,71000,71000,70900,4121
20231114,133700,475449630600,71000,71000,71000,70900,6420
20231114,133600,474994107100,71000,70900,71000,70900,7396
20231114,133500,474469299600,71000,70900,71000,70900,6723
20231114,133400,473992208400,71000,70900,71000,70900,5819
20231114,133300,473579208300,71000,71000,71000,70900,7745
20231114,133200,473029629900,71000,71000,71000,70900,5497
20231114,133100,472639501000,70900,71000,71000,70900,6664
20231114,133000,472166627500,71000,70900,71000,70900,7670
20231114,132900,471622385500,70900,70900,71000,70900,4232
20231114,132800,471322020400,70900,71000,71000,70900,7065
20231114,132700,470820733300,71000,71000,71000,70900,6630
20231114,132600,470350227500,71000,71000,71000,70900,5179
20231114,132500,469982696000,71000,71000,71000,70900,9280
20231114,132400,469324356200,71000,70900,71000,70900,5600
20231114,132300,468926979200,71000,71000,71000,70900,5739
20231114,132200,468519715700,71000,70900,71000,70900,6564
20231114,132100,468054005800,70900,71000,71000,70900,6172
20231114,132000,467616127000,71000,71000,71000,70900,9648
20231114,131900,466931415900,71000,71000,71000,70900,5698
20231114,131800,466527063900,70900,71000,71000,70900,4870
20231114,131700,466181519800,70900,70900,71000,70900,6844
20231114,131600,465695837900,70900,70900,71000,70900,7329
20231114,131500,465175791500,71000,71000,71000,70900,5751
20231114,131400,464767698500,71000,70900,71000,70900,6634
20231114,131300,464297083600,70900,71000,71000,70900,9035
20231114,131200,463656175600,71000,71000,71000,70900,6140
20231114,131100,463220522800,71000,71000,71000,70900,5375
20231114,131000,462839053700,71000,71000,71000,70900,4490
20231114,130900,462520325600,71000,70900,71000,70900,4513
20231114,130800,462200000100,71000,71000,71000,70900,5445
20231114,130700,461813525800,71000,70900,71000,70900,6667
20231114,130600,461340495200,71000,70900,71000,70900,4392
20231114,130500,461028756200,70900,71000,71000,70900,5974
20231114,130400,460604789800,70900,71000,71000,70900,6083
20231114,130300,460173115700,71000,70900,71000,70900,11103
20231114,130200,459385441500,70900,70900,71000,70900,9359
20231114,130100,458721519300,71000,71000,71000,70900,6254
20231114,130000,458277679600,71000,71000,71000,70900,4983
20231114,125900,457924039200,70900,71000,71000,70900,5864
20231114,125800,457507820700,71000,71000,71000,70900,5002
20231114,125700,457152791800,71000,71000,71000,70900,8078
20231114,125600,456579755900,70900,71000,71000,70900,20888
20231114,125500,455098456600,70900,70900,71000,70900,4737
20231114,125400,454762260600,71000,70900,71000,70900,6491
20231114,125300,454301559400,70900,71000,71000,70900,7345
20231114,125200,453780449200,70900,70900,71000,70800,219029
20231114,125100,438251046000,70800,70800,70900,70800,5952
20231114,125000,437829165700,70900,70800,70900,70800,4120
20231114,124900,437537140500,70900,70800,70900,70800,4189
20231114,124800,437240212100,70900,70900,70900,70800,4090
20231114,124700,436950362900,70800,70800,70900,70800,4710
20231114,124600,436616543800,70900,70900,70900,70800,3674
20231114,124500,436356136300,70800,70800,70900,70800,4194
20231114,124400,436058899900,70900,70900,70900,70800,4999
20231114,124300,435704546900,70800,70900,70900,70700,61056
20231114,124200,431381780300,70900,70800,70900,70700,18456
20231114,124100,430075070400,70800,70900,70900,70700,33886
20231114,124000,427675980700,70900,70800,70900,70700,44783
20231114,123900,424505311400,70700,70700,70800,70700,1679
20231114,123800,424386553000,70800,70800,70800,70700,2271
20231114,123700,424225832700,70800,70800,70800,70700,1060
20231114,123600,424150822800,70800,70800,70900,70700,26570
20231114,123500,422269679200,70700,70900,70900,70700,28633
20231114,123400,420242408800,70800,70700,70900,70700,52087
20231114,123300,416554673500,70700,70800,70800,70700,985
20231114,123200,416484978200,70700,70800,70800,70700,10592
20231114,123100,415735103000,70900,70800,70900,70800,8386
20231114,123000,415141300600,70900,70800,70900,70700,43484
20231114,122900,412062307600,70700,70900,70900,70700,54008
20231114,122800,408238423100,70800,70800,70900,70800,1769
20231114,122700,408113146200,70800,70800,70900,70700,49764
20231114,122600,404589807300,70700,70800,70900,70700,38477
20231114,122500,401865649100,70800,70700,70900,70700,51956
20231114,122400,398187518900,70700,70800,70800,70700,1297
20231114,122300,398095714800,70700,70800,70800,70700,1634
20231114,122200,397980124400,70800,70800,70800,70700,3179
20231114,122100,397755296000,70700,70800,70800,70700,1362
20231114,122000,397658924500,70700,70800,70800,70700,1566
20231114,121900,397548130800,70800,70900,70900,70700,80519
20231114,121800,391847386100,70900,70800,70900,70700,103568
20231114,121700,384514718500,70800,70700,70800,70700,2504
20231114,121600,384337607300,70800,70700,70800,70700,2390
20231114,121500,384168568800,70700,70700,70800,70700,4282
20231114,121400,383865726800,70800,70900,70900,70700,171750
20231114,121300,371705757300,70800,70900,70900,70800,5246
20231114,121200,371334091400,70800,70800,70900,70800,2072
20231114,121100,371187317000,70800,70900,70900,70800,3850
20231114,121000,370914509400,70800,70900,70900,70800,5434
20231114,120900,370529672700,70900,70900,70900,70800,2953
20231114,120800,370320474500,70800,70900,70900,70800,4651
20231114,120700,369991004000,70800,70800,70900,70800,2365
20231114,120600,369823460300,70800,70800,70900,70800,2334
20231114,120500,369658092100,70900,70800,70900,70800,4830
20231114,120400,369316038000,70800,70900,70900,70800,3149
20231114,120300,369092961100,70800,70900,70900,70800,2695
20231114,120200,368902018300,70800,70800,70900,70800,3275
20231114,120100,368669967600,70900,70800,70900,70800,2328
20231114,120000,368505022900,70800,70800,70900,70800,3269
20231114,115900,368273412500,70800,70800,70900,70800,2914
20231114,115800,368066845100,70900,70800,70900,70800,1769
20231114,115700,367941468100,70900,70900,70900,70800,6109
20231114,115600,367508538500,70800,70900,70900,70800,1103
20231114,115500,367430371100,70800,70900,70900,70800,1345
20231114,115400,367335071800,70900,70800,70900,70800,1578
20231114,115300,367223290500,70800,70900,71000,70800,24173
20231114,115200,365509422500,70800,70900,71000,70800,52303
20231114,115100,361801113600,70900,71000,71000,70900,3010
20231114,115000,361587620200,71000,70900,71000,70800,46022
20231114,114900,358324967900,70900,70900,71000,70800,42118
20231114,114800,355338814500,70800,70900,71000,70800,21070
20231114,114700,353844951900,70900,70900,71000,70900,8059
20231114,114600,353273538600,71000,70900,71000,70900,4692
20231114,114500,352940759300,70900,70900,71000,70900,1981
20231114,114400,352800229600,70900,71000,71000,70900,2944
20231114,114300,352591337000,70900,71000,71000,70900,2876
20231114,114200,352387300600,70900,70900,71000,70800,41349
20231114,114100,349455653100,70900,70900,71000,70800,113148
20231114,114000,341433474400,70900,70900,71000,70800,111489
20231114,113900,333528950900,71000,70900,71000,70800,207291
20231114,113800,318832084500,70900,70900,70900,70800,2192
20231114,113700,318676791600,70900,70900,70900,70800,2649
20231114,113600,318489097900,70900,70900,70900,70800,5871
20231114,113500,318073231200,70800,70900,70900,70800,2410
20231114,113400,317902493700,70900,70900,70900,70800,13448
20231114,113300,316949229400,70900,70800,70900,70800,5327
20231114,113200,316571942700,70900,70900,70900,70800,3740
20231114,113100,316306877000,70800,70900,70900,70800,3474
20231114,113000,316060706700,70900,70800,70900,70800,2462
20231114,112900,315886304200,70900,70900,70900,70800,2696
20231114,112800,315695361500,70900,70800,70900,70800,2996
20231114,112700,315483129400,70900,70900,70900,70800,1748
20231114,112600,315359247400,70900,70800,70900,70800,32243
20231114,112500,313073323700,70900,70900,70900,70800,1920
20231114,112400,312937267500,70900,70900,70900,70800,3559
20231114,112300,312685087600,70900,70800,70900,70800,2089
20231114,112200,312537104400,70900,70800,70900,70800,2752
20231114,112100,312342156100,70800,70900,70900,70800,2490
20231114,112000,312165791300,70800,70900,70900,70800,2489
20231114,111900,311989502300,70800,70800,70900,70800,5756
20231114,111800,311581734300,70900,70900,70900,70800,12765
20231114,111700,310677023400,70900,70800,70900,70800,23396
20231114,111600,309018773900,70900,70800,70900,70800,3701
20231114,111500,308756650300,70900,70800,70900,70800,2797
20231114,111400,308558509800,70900,70900,70900,70800,6091
20231114,111300,308126867700,70900,70900,70900,70800,2571
20231114,111200,307944719100,70900,70900,70900,70800,1963
20231114,111100,307805674200,70900,70800,70900,70800,4649
20231114,111000,307476404700,70900,70800,70900,70800,4612
20231114,110900,307149708200,70900,70800,70900,70800,4117
20231114,110800,306858103200,70900,70900,70900,70800,3470
20231114,110700,306612278700,70800,70800,70900,70800,4398
20231114,110600,306300798800,70900,70900,70900,70800,3417
20231114,110500,306058730900,70800,70800,70900,70800,2823
20231114,110400,305858799000,70900,70800,70900,70800,3306
20231114,110300,305624531000,70900,70900,70900,70800,3212
20231114,110200,305397006800,70900,70800,70900,70800,3496
20231114,110100,305149415200,70900,70800,70900,70800,2448
20231114,110000,304975905400,70900,70800,70900,70800,3543
20231114,105900,304724959900,70900,70800,70900,70800,10106
20231114,105800,304008934700,70900,70800,70900,70800,3666
20231114,105700,303749264700,70800,70900,70900,70800,12027
20231114,105600,302896976500,70900,70900,70900,70800,2384
20231114,105500,302728081600,70900,70800,70900,70800,3806
20231114,105400,302458488300,70900,70800,70900,70800,3170
20231114,105300,302233940900,70900,70900,70900,70800,2167
20231114,105200,302080411200,70800,70800,70900,70800,3069
20231114,105100,301862952100,70900,70900,70900,70800,2392
20231114,105000,301693467000,70900,70900,70900,70800,1744
20231114,104900,301569895000,70800,70900,70900,70800,2993
20231114,104800,301357792200,70800,70800,70900,70800,3754
20231114,104700,301091745200,70800,70900,70900,70800,26670
20231114,104600,299201336000,70900,71000,71000,70800,127980
20231114,104500,290127614900,71000,70900,71000,70800,120091
20231114,104400,281613037900,70900,70900,70900,70800,10722
20231114,104300,280853541500,70800,70900,70900,70800,3232
20231114,104200,280624563800,70800,70900,70900,70800,10077
20231114,104100,279910188200,70900,70900,71000,70800,334012
20231114,104000,256228790000,70900,70900,70900,70800,7754
20231114,103900,255679131400,70800,70800,70900,70800,5089
20231114,103800,255318497900,70900,70900,70900,70800,2814
20231114,103700,255119115500,70800,70900,70900,70800,11231
20231114,103600,254323498000,70800,70900,70900,70800,2674
20231114,103500,254134039800,70800,70900,70900,70800,4359
20231114,103400,253825212400,70800,70800,70900,70800,3251
20231114,103300,253594807100,70800,70900,70900,70800,3508
20231114,103200,253346221600,70900,70900,70900,70800,7419
20231114,103100,252820443000,70900,70800,70900,70800,3379
20231114,103000,252581046100,70800,70800,70900,70800,4746
20231114,102900,252244898400,70900,70900,70900,70800,3444
20231114,102800,252000926200,70800,70800,70900,70800,9875
20231114,102700,251301426200,70900,70900,70900,70800,1010
20231114,102600,251229846800,70800,70900,70900,70800,991
20231114,102500,251159636500,70800,70900,70900,70800,7664
20231114,102400,250616358600,70800,70900,70900,70800,3397
20231114,102300,250375765700,70900,70800,70900,70800,17787
20231114,102200,249116347300,70800,70800,70900,70800,30289
20231114,102100,246971822600,70800,70700,70900,70700,59859
20231114,102000,242733795300,70800,70700,70800,70700,10703
20231114,101900,241976175500,70700,70700,70800,70700,49616
20231114,101800,238463472000,70700,70700,70800,70700,4022
20231114,101700,238179025400,70700,70700,70800,70600,25087
20231114,101600,236405337800,70700,70700,70800,70600,112007
20231114,101500,228486558100,70700,70800,70800,70700,2582
20231114,101400,228303958200,70800,70700,70800,70700,19499
20231114,101300,226925332200,70700,70800,70800,70700,181622
20231114,101200,214084543900,70700,70700,70800,70700,2024
20231114,101100,213941371700,70800,70800,70800,70700,15802
20231114,101000,212823012200,70800,70800,70800,70700,60231
20231114,100900,208558706600,70800,70800,70800,70700,3145
20231114,100800,208336110200,70700,70800,70800,70700,2854
20231114,100700,208134168700,70800,70700,70800,70700,771
20231114,100600,208079627700,70700,70800,70800,70700,2495
20231114,100500,207903147900,70700,70900,70900,70700,49163
20231114,100400,204422401600,70800,70800,70900,70800,4399
20231114,100300,204110838500,70800,70800,70900,70800,23557
20231114,100200,202442934700,70900,70800,70900,70700,94189
20231114,100100,195774445700,70800,70800,70800,70700,2719
20231114,100000,195582040500,70700,70800,70800,70700,7939
20231114,095900,195020655700,70800,70700,70800,70700,5839
20231114,095800,194607744200,70700,70700,70800,70700,5650
20231114,095700,194208014300,70700,70700,70800,70700,14684
20231114,095600,193169077000,70700,70900,70900,70700,84645
20231114,095500,187175811500,70800,70800,70900,70800,10268
20231114,095400,186448702900,70800,70800,70900,70800,12903
20231114,095300,185535049300,70900,70800,70900,70800,22662
20231114,095200,183930532500,70800,70900,70900,70800,1813
20231114,095100,183802139600,70800,70800,70900,70800,3762
20231114,095000,183535565600,70800,70800,70900,70800,44453
20231114,094900,180388216400,70800,70800,70900,70800,4036
20231114,094800,180102384500,70800,70800,70900,70800,4202
20231114,094700,179804701100,70800,70800,70900,70800,15737
20231114,094600,178690435500,70800,70800,70900,70800,2623
20231114,094500,178504664200,70800,70800,70900,70800,3752
20231114,094400,178238831200,70800,70800,70900,70800,14894
20231114,094300,177184217100,70900,70800,71000,70800,108679
20231114,094200,169478871200,70800,70900,71000,70800,158662
20231114,094100,158229810500,70900,70900,71000,70900,4456
20231114,094000,157913764600,70900,70900,71000,70900,17134
20231114,093900,156698019500,70900,70900,71000,70900,14644
20231114,093800,155658558200,70900,71000,71000,70900,14414
20231114,093700,154635332400,70900,70900,71000,70900,10421
20231114,093600,153895733700,70900,70800,71000,70800,144265
20231114,093500,143667245300,70800,70800,70900,70800,7874
20231114,093400,143109273400,70800,70800,70900,70800,3865
20231114,093300,142835364300,70900,70800,70900,70800,7485
20231114,093200,142305305400,70900,70800,70900,70800,2671
20231114,093100,142116083200,70900,70800,70900,70700,13120
20231114,093000,141187141900,70800,70700,70800,70700,92108
20231114,092900,134665956200,70700,70700,70800,70700,4281
20231114,092800,134363066900,70800,70700,70800,70700,54840
20231114,092700,130480564900,70700,70700,70800,70700,3171
20231114,092600,130256262400,70800,70700,70800,70700,2949
20231114,092500,130047716200,70700,70700,70800,70700,4409
20231114,092400,129735843800,70800,70800,70900,70700,86226
20231114,092300,123631159600,70900,70800,70900,70800,7738
20231114,092200,123083177000,70800,70800,70900,70800,6577
20231114,092100,122617348900,70900,70900,71000,70800,19937
20231114,092000,121203756200,70900,70900,71000,70800,80718
20231114,091900,115480832800,70800,70900,71000,70800,80788
20231114,091800,109753042800,70900,70900,71000,70900,9005
20231114,091700,109114208500,71000,71000,71000,70900,10799
20231114,091600,108348350400,71000,70900,71000,70900,10774
20231114,091500,107584252500,70900,71000,71000,70900,9157
20231114,091400,106934526600,70900,70900,71000,70900,14161
20231114,091300,105929603700,70900,71000,71100,70900,81219
20231114,091200,100163014200,71000,71100,71100,71000,41276
20231114,091100,97231967700,71100,71100,71100,71000,23550
20231114,091000,95558310800,71000,71000,71100,70900,76162
20231114,090900,90150639200,71000,71100,71100,70900,100750
20231114,090800,82997093800,71000,71100,71100,71000,71064
20231114,090700,77948943000,71100,71000,71100,70900,112686
20231114,090600,69947552200,71000,71000,71000,70800,86546
20231114,090500,63810980900,70900,70900,71000,70800,70523
20231114,090400,58809605700,70900,70900,70900,70800,78333
20231114,090300,53256435000,70800,70900,70900,70800,28224
20231114,090200,51256126000,70800,70900,71000,70700,110326
20231114,090100,43440904800,70900,70900,71000,70800,154205
20231114,090000,32500067900,70800,71000,71100,70800,457136