stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191400,52190134280,14580,14580,14580,14580,81809
20231107,191300,52190134280,14580,14580,14580,14580,0
20231107,191200,52190134280,14580,14580,14580,14580,0
20231107,191100,52190134280,14580,14580,14580,14580,0
20231107,191000,52190134280,14580,14580,14580,14580,0
20231107,190900,52190134280,14580,14580,14580,14580,0
20231107,190800,52190134280,14580,14580,14580,14580,0
20231107,190700,52190134280,14580,14580,14580,14580,0
20231107,190600,52190134280,14580,14580,14580,14580,0
20231107,190500,52190134280,14580,14580,14580,14580,0
20231107,190400,52190134280,14580,14580,14580,14580,0
20231107,190300,52190134280,14580,14580,14580,14580,0
20231107,190200,52190134280,14580,14580,14580,14580,0
20231107,190100,52190134280,14580,14580,14580,14580,0
20231107,190000,52190134280,14580,14580,14580,14580,0
20231107,185900,52190134280,14580,14580,14580,14580,0
20231107,185800,52190134280,14580,14580,14580,14580,0
20231107,185700,52190134280,14580,14580,14580,14580,0
20231107,185600,52190134280,14580,14580,14580,14580,0
20231107,185500,52190134280,14580,14580,14580,14580,0
20231107,185400,52190134280,14580,14580,14580,14580,0
20231107,185300,52190134280,14580,14580,14580,14580,0
20231107,185200,52190134280,14580,14580,14580,14580,0
20231107,185100,52190134280,14580,14580,14580,14580,0
20231107,185000,52190134280,14580,14580,14580,14580,0
20231107,184900,52190134280,14580,14580,14580,14580,0
20231107,184800,52190134280,14580,14580,14580,14580,0
20231107,184700,52190134280,14580,14580,14580,14580,0
20231107,184600,52190134280,14580,14580,14580,14580,0
20231107,184500,52190134280,14580,14580,14580,14580,0
20231107,184400,52190134280,14580,14580,14580,14580,81809
20231107,184300,52190134280,14580,14580,14580,14580,0
20231107,184200,52190134280,14580,14580,14580,14580,0
20231107,184100,52190134280,14580,14580,14580,14580,0
20231107,184000,52190134280,14580,14580,14580,14580,0
20231107,183900,52190134280,14580,14580,14580,14580,0
20231107,183800,52190134280,14580,14580,14580,14580,0
20231107,183700,52190134280,14580,14580,14580,14580,0
20231107,183600,52190134280,14580,14580,14580,14580,0
20231107,183500,52190134280,14580,14580,14580,14580,0
20231107,183400,52190134280,14580,14580,14580,14580,0
20231107,183300,52190134280,14580,14580,14580,14580,0
20231107,183200,52190134280,14580,14580,14580,14580,0
20231107,183100,52190134280,14580,14580,14580,14580,0
20231107,183000,52190134280,14580,14580,14580,14580,0
20231107,182900,52190134280,14580,14580,14580,14580,0
20231107,182800,52190134280,14580,14580,14580,14580,0
20231107,182700,52190134280,14580,14580,14580,14580,0
20231107,182600,52190134280,14580,14580,14580,14580,0
20231107,182500,52190134280,14580,14580,14580,14580,0
20231107,182400,52190134280,14580,14580,14580,14580,0
20231107,182300,52190134280,14580,14580,14580,14580,0
20231107,182200,52190134280,14580,14580,14580,14580,0
20231107,182100,52190134280,14580,14580,14580,14580,0
20231107,182000,52190134280,14580,14580,14580,14580,0
20231107,181900,52190134280,14580,14580,14580,14580,0
20231107,181800,52190134280,14580,14580,14580,14580,0
20231107,181700,52190134280,14580,14580,14580,14580,0
20231107,181600,52190134280,14580,14580,14580,14580,0
20231107,181500,52190134280,14580,14580,14580,14580,0
20231107,181400,52190134280,14580,14580,14580,14580,81809
20231107,181300,52190134280,14580,14580,14580,14580,0
20231107,181200,52190134280,14580,14580,14580,14580,0
20231107,181100,52190134280,14580,14580,14580,14580,0
20231107,181000,52190134280,14580,14580,14580,14580,0
20231107,180900,52190134280,14580,14580,14580,14580,0
20231107,180800,52190134280,14580,14580,14580,14580,0
20231107,180700,52190134280,14580,14580,14580,14580,0
20231107,180600,52190134280,14580,14580,14580,14580,0
20231107,180500,52190134280,14580,14580,14580,14580,0
20231107,180400,52190134280,14580,14580,14580,14580,0
20231107,180300,52190134280,14580,14580,14580,14580,0
20231107,180200,52190134280,14580,14580,14580,14580,0
20231107,180100,52190134280,14580,14580,14580,14580,0
20231107,180000,52190134280,14580,14580,14580,14580,0
20231107,175900,52190134280,14580,14580,14580,14580,0
20231107,175800,52190134280,14580,14580,14580,14580,0
20231107,175700,52190134280,14580,14580,14580,14580,0
20231107,175600,52190134280,14580,14580,14580,14580,0
20231107,175500,52190134280,14580,14580,14580,14580,0
20231107,175400,52190134280,14580,14580,14580,14580,0
20231107,175300,52190134280,14580,14580,14580,14580,0
20231107,175200,52190134280,14580,14580,14580,14580,0
20231107,175100,52190134280,14580,14580,14580,14580,0
20231107,175000,52190134280,14580,14580,14580,14580,0
20231107,174900,52190134280,14580,14580,14580,14580,0
20231107,174800,52190134280,14580,14580,14580,14580,0
20231107,174700,52190134280,14580,14580,14580,14580,0
20231107,174600,52190134280,14580,14580,14580,14580,0
20231107,174500,52190134280,14580,14580,14580,14580,0
20231107,174400,52190134280,14580,14580,14580,14580,81809
20231107,174300,52190134280,14580,14580,14580,14580,0
20231107,174200,52190134280,14580,14580,14580,14580,0
20231107,174100,52190134280,14580,14580,14580,14580,0
20231107,174000,52190134280,14580,14580,14580,14580,0
20231107,173900,52190134280,14580,14580,14580,14580,0
20231107,173800,52190134280,14580,14580,14580,14580,0
20231107,173700,52190134280,14580,14580,14580,14580,0
20231107,173600,52190134280,14580,14580,14580,14580,0
20231107,173500,52190134280,14580,14580,14580,14580,0
20231107,173400,52190134280,14580,14580,14580,14580,0
20231107,173300,52190134280,14580,14580,14580,14580,0
20231107,173200,52190134280,14580,14580,14580,14580,0
20231107,173100,52190134280,14580,14580,14580,14580,0
20231107,173000,52190134280,14580,14580,14580,14580,0
20231107,172900,52190134280,14580,14580,14580,14580,0
20231107,172800,52190134280,14580,14580,14580,14580,0
20231107,172700,52190134280,14580,14580,14580,14580,0
20231107,172600,52190134280,14580,14580,14580,14580,0
20231107,172500,52190134280,14580,14580,14580,14580,0
20231107,172400,52190134280,14580,14580,14580,14580,0
20231107,172300,52190134280,14580,14580,14580,14580,0
20231107,172200,52190134280,14580,14580,14580,14580,0
20231107,172100,52190134280,14580,14580,14580,14580,0
20231107,172000,52190134280,14580,14580,14580,14580,0
20231107,171900,52190134280,14580,14580,14580,14580,0
20231107,171800,52190134280,14580,14580,14580,14580,0
20231107,171700,52190134280,14580,14580,14580,14580,0
20231107,171600,52190134280,14580,14580,14580,14580,0
20231107,171500,52190134280,14580,14580,14580,14580,0
20231107,171400,52190134280,14580,14580,14580,14580,81809
20231107,171300,52190134280,14580,14580,14580,14580,0
20231107,171200,52190134280,14580,14580,14580,14580,0
20231107,171100,52190134280,14580,14580,14580,14580,0
20231107,171000,52190134280,14580,14580,14580,14580,0
20231107,170900,52190134280,14580,14580,14580,14580,0
20231107,170800,52190134280,14580,14580,14580,14580,0
20231107,170700,52190134280,14580,14580,14580,14580,0
20231107,170600,52190134280,14580,14580,14580,14580,0
20231107,170500,52190134280,14580,14580,14580,14580,0
20231107,170400,52190134280,14580,14580,14580,14580,0
20231107,170300,52190134280,14580,14580,14580,14580,0
20231107,170200,52190134280,14580,14580,14580,14580,0
20231107,170100,52190134280,14580,14580,14580,14580,0
20231107,170000,52190134280,14580,14580,14580,14580,0
20231107,165900,52190134280,14580,14580,14580,14580,0
20231107,165800,52190134280,14580,14580,14580,14580,0
20231107,165700,52190134280,14580,14580,14580,14580,0
20231107,165600,52190134280,14580,14580,14580,14580,0
20231107,165500,52190134280,14580,14580,14580,14580,0
20231107,165400,52190134280,14580,14580,14580,14580,0
20231107,165300,52190134280,14580,14580,14580,14580,0
20231107,165200,52190134280,14580,14580,14580,14580,0
20231107,165100,52190134280,14580,14580,14580,14580,0
20231107,165000,52190134280,14580,14580,14580,14580,0
20231107,164900,52190134280,14580,14580,14580,14580,0
20231107,164800,52190134280,14580,14580,14580,14580,0
20231107,164700,52190134280,14580,14580,14580,14580,0
20231107,164600,52190134280,14580,14580,14580,14580,0
20231107,164500,52190134280,14580,14580,14580,14580,0
20231107,164400,52190134280,14580,14580,14580,14580,81809
20231107,164300,52190134280,14580,14580,14580,14580,0
20231107,164200,52190134280,14580,14580,14580,14580,0
20231107,164100,52190134280,14580,14580,14580,14580,0
20231107,164000,52190134280,14580,14580,14580,14580,0
20231107,163900,52190134280,14580,14580,14580,14580,0
20231107,163800,52190134280,14580,14580,14580,14580,0
20231107,163700,52190134280,14580,14580,14580,14580,0
20231107,163600,52190134280,14580,14580,14580,14580,0
20231107,163500,52190134280,14580,14580,14580,14580,0
20231107,163400,52190134280,14580,14580,14580,14580,0
20231107,163300,52190134280,14580,14580,14580,14580,0
20231107,163200,52190134280,14580,14580,14580,14580,0
20231107,163100,52190134280,14580,14580,14580,14580,0
20231107,163000,52190134280,14580,14580,14580,14580,0
20231107,162900,52190134280,14580,14580,14580,14580,0
20231107,162800,52190134280,14580,14580,14580,14580,0
20231107,162700,52190134280,14580,14580,14580,14580,0
20231107,162600,52190134280,14580,14580,14580,14580,0
20231107,162500,52190134280,14580,14580,14580,14580,0
20231107,162400,52190134280,14580,14580,14580,14580,0
20231107,162300,52190134280,14580,14580,14580,14580,0
20231107,162200,52190134280,14580,14580,14580,14580,0
20231107,162100,52190134280,14580,14580,14580,14580,0
20231107,162000,52190134280,14580,14580,14580,14580,0
20231107,161900,52190134280,14580,14580,14580,14580,0
20231107,161800,52190134280,14580,14580,14580,14580,0
20231107,161700,52190134280,14580,14580,14580,14580,0
20231107,161600,52190134280,14580,14580,14580,14580,0
20231107,161500,52190134280,14580,14580,14580,14580,0
20231107,161400,52190134280,14580,14580,14580,14580,81809
20231107,161300,52190134280,14580,14580,14580,14580,0
20231107,161200,52190134280,14580,14580,14580,14580,0
20231107,161100,52190134280,14580,14580,14580,14580,0
20231107,161000,52190134280,14580,14580,14580,14580,0
20231107,160900,52190134280,14580,14580,14580,14580,0
20231107,160800,52190134280,14580,14580,14580,14580,0
20231107,160700,52190134280,14580,14580,14580,14580,0
20231107,160600,52190134280,14580,14580,14580,14580,0
20231107,160500,52190134280,14580,14580,14580,14580,0
20231107,160400,52190134280,14580,14580,14580,14580,0
20231107,160300,52190134280,14580,14580,14580,14580,0
20231107,160200,52190134280,14580,14580,14580,14580,0
20231107,160100,52190134280,14580,14580,14580,14580,0
20231107,160000,52190134280,14580,14580,14580,14580,0
20231107,155900,52190134280,14580,14580,14580,14580,0
20231107,155800,52190134280,14580,14580,14580,14580,0
20231107,155700,52190134280,14580,14580,14580,14580,0
20231107,155600,52190134280,14580,14580,14580,14580,0
20231107,155500,52190134280,14580,14580,14580,14580,0
20231107,155400,52190134280,14580,14580,14580,14580,0
20231107,155300,52190134280,14580,14580,14580,14580,0
20231107,155200,52190134280,14580,14580,14580,14580,0
20231107,155100,52190134280,14580,14580,14580,14580,0
20231107,155000,52190134280,14580,14580,14580,14580,0
20231107,154900,52190134280,14580,14580,14580,14580,0
20231107,154800,52190134280,14580,14580,14580,14580,0
20231107,154700,52190134280,14580,14580,14580,14580,0
20231107,154600,52190134280,14580,14580,14580,14580,0
20231107,154500,52190134280,14580,14580,14580,14580,0
20231107,154400,52190134280,14580,14580,14580,14580,81809
20231107,154300,52190134280,14580,14580,14580,14580,0
20231107,154200,52190134280,14580,14580,14580,14580,0
20231107,154100,52190134280,14580,14580,14580,14580,0
20231107,154000,52190134280,14580,14580,14580,14580,0
20231107,153900,52190134280,14580,14580,14580,14580,0
20231107,153800,52190134280,14580,14580,14580,14580,0
20231107,153700,52190134280,14580,14580,14580,14580,0
20231107,153600,52190134280,14580,14580,14580,14580,0
20231107,153500,52190134280,14580,14580,14580,14580,0
20231107,153400,52190134280,14580,14580,14580,14580,0
20231107,153300,52190134280,14580,14580,14580,14580,0
20231107,153200,52190134280,14580,14580,14580,14580,0
20231107,153100,52190134280,14580,14580,14580,14580,0
20231107,153000,52190134280,14580,14580,14580,14580,81809
20231107,152900,50997359060,14560,14560,14560,14560,0
20231107,152800,50997359060,14560,14560,14560,14560,0
20231107,152700,50997359060,14560,14560,14560,14560,0
20231107,152600,50997359060,14560,14560,14560,14560,0
20231107,152500,50997359060,14560,14560,14560,14560,0
20231107,152400,50997359060,14560,14560,14560,14560,0
20231107,152300,50997359060,14560,14560,14560,14560,0
20231107,152200,50997359060,14560,14560,14560,14560,0
20231107,152100,50997359060,14560,14560,14560,14560,0
20231107,152000,50997359060,14560,14560,14560,14560,0
20231107,151900,50997359060,14560,14550,14560,14550,5349
20231107,151800,50919516390,14560,14550,14560,14550,6929
20231107,151700,50818689450,14550,14560,14570,14550,10348
20231107,151600,50668017040,14570,14560,14570,14560,2668
20231107,151500,50629151590,14570,14570,14570,14550,11130
20231107,151400,50467105790,14570,14580,14590,14560,4914
20231107,151300,50395539170,14580,14570,14590,14560,16178
20231107,151200,50159763330,14570,14570,14580,14560,3362
20231107,151100,50110770590,14570,14560,14570,14560,3649
20231107,151000,50057613980,14560,14590,14590,14560,13277
20231107,150900,49864150910,14590,14570,14590,14570,8036
20231107,150800,49747001110,14570,14560,14570,14550,8937
20231107,150700,49616817680,14560,14560,14580,14550,9399
20231107,150600,49479914630,14570,14570,14580,14560,10758
20231107,150500,49323182830,14570,14560,14580,14560,3412
20231107,150400,49273468940,14560,14550,14570,14550,7363
20231107,150300,49166261010,14550,14550,14560,14550,4477
20231107,150200,49101115080,14550,14540,14560,14540,7890
20231107,150100,48986324670,14530,14530,14540,14530,2400
20231107,150000,48951441180,14530,14500,14540,14500,11578
20231107,145900,48783308010,14510,14500,14510,14500,721
20231107,145800,48772852930,14500,14510,14510,14500,6417
20231107,145700,48679799560,14510,14500,14510,14500,3063
20231107,145600,48635360380,14500,14520,14530,14500,10394
20231107,145500,48484453410,14520,14520,14530,14520,1472
20231107,145400,48463078260,14520,14530,14530,14520,746
20231107,145300,48452242540,14520,14520,14540,14520,6018
20231107,145200,48364807300,14530,14510,14530,14500,5295
20231107,145100,48287947510,14500,14500,14510,14490,3279
20231107,145000,48240401640,14510,14490,14510,14490,3535
20231107,144900,48189141730,14490,14480,14500,14480,5702
20231107,144800,48106507810,14480,14480,14490,14480,1380
20231107,144700,48086524270,14490,14480,14490,14470,16379
20231107,144600,47849374420,14480,14480,14490,14470,7068
20231107,144500,47747036020,14480,14480,14490,14480,722
20231107,144400,47736581190,14490,14490,14490,14480,728
20231107,144300,47726038020,14490,14480,14490,14470,4477
20231107,144200,47661196460,14480,14510,14510,14470,4310
20231107,144100,47598743760,14510,14480,14510,14470,3786
20231107,144000,47543912230,14480,14510,14520,14480,11146
20231107,143900,47382252220,14520,14500,14530,14500,2522
20231107,143800,47345650560,14500,14490,14530,14490,12373
20231107,143700,47166210310,14480,14460,14490,14460,4779
20231107,143600,47097051180,14470,14460,14470,14450,4023
20231107,143500,47038866960,14460,14440,14460,14440,4215
20231107,143400,46977960230,14440,14440,14450,14430,2788
20231107,143300,46937701140,14440,14430,14450,14430,1977
20231107,143200,46909152840,14440,14440,14440,14430,1565
20231107,143100,46886565340,14440,14440,14450,14440,3076
20231107,143000,46842147040,14450,14430,14450,14430,4830
20231107,142900,46772395220,14430,14430,14440,14420,2011
20231107,142800,46743377590,14430,14440,14440,14430,2209
20231107,142700,46711501080,14440,14420,14440,14420,11485
20231107,142600,46545776090,14430,14430,14440,14420,5189
20231107,142500,46470896490,14440,14430,14440,14430,973
20231107,142400,46456851340,14440,14430,14440,14420,10223
20231107,142300,46309355120,14440,14430,14440,14430,4499
20231107,142200,46244431010,14440,14440,14450,14430,2094
20231107,142100,46214190950,14440,14440,14450,14430,6610
20231107,142000,46118742770,14440,14460,14460,14440,4854
20231107,141900,46048605840,14460,14450,14460,14450,781
20231107,141800,46037318910,14460,14460,14460,14450,6973
20231107,141700,45936490830,14460,14460,14470,14460,2229
20231107,141600,45904257630,14460,14470,14470,14460,1910
20231107,141500,45876624490,14470,14470,14480,14460,5036
20231107,141400,45803754230,14460,14460,14460,14450,5522
20231107,141300,45723910110,14450,14450,14460,14450,2242
20231107,141200,45691512130,14450,14450,14460,14450,1328
20231107,141100,45672321340,14450,14440,14460,14440,2093
20231107,141000,45642080370,14450,14460,14460,14450,3935
20231107,140900,45585214640,14450,14430,14460,14430,2996
20231107,140800,45541928580,14430,14430,14450,14430,4088
20231107,140700,45482899320,14430,14430,14440,14430,3802
20231107,140600,45428035120,14440,14460,14460,14430,21026
20231107,140500,45124233220,14470,14470,14480,14460,4684
20231107,140400,45056457530,14470,14470,14480,14460,3372
20231107,140300,45007671280,14460,14450,14470,14450,8283
20231107,140200,44887902280,14460,14460,14470,14450,2983
20231107,140100,44844772250,14460,14450,14460,14440,12129
20231107,140000,44669509020,14450,14460,14460,14430,8000
20231107,135900,44554014440,14450,14430,14460,14430,6877
20231107,135800,44454704190,14430,14430,14440,14430,1590
20231107,135700,44431757610,14430,14430,14440,14430,2563
20231107,135600,44394771130,14430,14440,14450,14430,1105
20231107,135500,44378816290,14440,14430,14450,14430,5922
20231107,135400,44293310570,14440,14440,14440,14430,498
20231107,135300,44286121990,14430,14410,14440,14410,6377
20231107,135200,44194161680,14420,14400,14420,14400,4253
20231107,135100,44132875820,14410,14400,14410,14390,4300
20231107,135000,44070951290,14410,14400,14410,14390,6869
20231107,134900,43972039080,14400,14410,14420,14400,4859
20231107,134800,43902021490,14420,14420,14430,14410,3837
20231107,134700,43846690710,14420,14430,14440,14420,2232
20231107,134600,43814498040,14420,14430,14440,14420,7252
20231107,134500,43709879560,14430,14430,14440,14420,1597
20231107,134400,43686840960,14440,14420,14440,14410,4725
20231107,134300,43618690980,14420,14400,14420,14400,3556
20231107,134200,43567447810,14400,14390,14400,14390,14087
20231107,134100,43364683570,14380,14380,14390,14380,2748
20231107,134000,43325166200,14390,14400,14400,14380,4582
20231107,133900,43259230790,14400,14390,14400,14390,2896
20231107,133800,43217546130,14400,14410,14410,14390,8459
20231107,133700,43095743880,14410,14410,14420,14410,2584
20231107,133600,43058505180,14420,14420,14430,14390,59817
20231107,133500,42197101910,14410,14410,14420,14410,1932
20231107,133400,42169252450,14410,14400,14430,14400,9278
20231107,133300,42035525730,14410,14400,14410,14400,3081
20231107,133200,41991145630,14410,14430,14430,14400,16030
20231107,133100,41760271690,14430,14410,14430,14410,13745
20231107,133000,41562135060,14410,14420,14420,14410,8387
20231107,132900,41441275580,14420,14420,14430,14410,3778
20231107,132800,41386788070,14420,14430,14430,14420,805
20231107,132700,41375176990,14430,14430,14440,14420,2567
20231107,132600,41338145480,14430,14410,14440,14410,9314
20231107,132500,41203793230,14410,14430,14440,14410,17925
20231107,132400,40945262120,14440,14430,14440,14430,1798
20231107,132300,40919308600,14430,14430,14440,14430,3494
20231107,132200,40868884750,14430,14430,14440,14420,1668
20231107,132100,40844817770,14430,14430,14440,14420,1602
20231107,132000,40821701540,14430,14420,14440,14420,4194
20231107,131900,40761183860,14420,14420,14430,14420,2584
20231107,131800,40723901850,14420,14420,14430,14420,2491
20231107,131700,40687980000,14430,14430,14440,14420,3560
20231107,131600,40636618060,14430,14420,14440,14420,950
20231107,131500,40622906400,14420,14420,14440,14420,2859
20231107,131400,40581655470,14430,14420,14430,14420,2335
20231107,131300,40547976800,14430,14420,14430,14420,3359
20231107,131200,40499514820,14430,14430,14430,14420,3072
20231107,131100,40455213280,14430,14420,14440,14420,6499
20231107,131000,40361431970,14430,14430,14440,14420,8392
20231107,130900,40240330800,14430,14440,14450,14430,3805
20231107,130800,40185386390,14440,14440,14450,14440,2785
20231107,130700,40145161380,14440,14450,14460,14440,4317
20231107,130600,40082776700,14460,14450,14460,14450,6511
20231107,130500,39988686810,14460,14450,14460,14450,2657
20231107,130400,39950276140,14460,14460,14470,14450,4584
20231107,130300,39883995790,14460,14460,14490,14450,3472
20231107,130200,39833785860,14490,14470,14490,14460,6325
20231107,130100,39742248680,14460,14460,14470,14450,4034
20231107,130000,39683927970,14460,14470,14470,14450,1125
20231107,125900,39667654330,14470,14440,14470,14440,1819
20231107,125800,39641366170,14440,14470,14470,14440,7807
20231107,125700,39528525640,14470,14480,14480,14470,2886
20231107,125600,39486755360,14480,14460,14480,14460,2972
20231107,125500,39443724030,14470,14460,14470,14450,1622
20231107,125400,39420269310,14450,14440,14450,14430,5432
20231107,125300,39341810460,14440,14460,14460,14440,2103
20231107,125200,39311428000,14460,14440,14460,14440,2653
20231107,125100,39273106460,14440,14440,14440,14440,1331
20231107,125000,39253886820,14440,14440,14440,14440,1216
20231107,124900,39236327780,14440,14430,14450,14420,4083
20231107,124800,39177405620,14420,14420,14430,14420,2856
20231107,124700,39136209890,14410,14400,14410,14400,5832
20231107,124600,39052175350,14400,14400,14410,14400,1668
20231107,124500,39028152480,14400,14420,14420,14400,2372
20231107,124400,38993974440,14410,14410,14420,14410,3291
20231107,124300,38946550590,14410,14420,14420,14410,8749
20231107,124200,38820472930,14420,14420,14420,14410,7556
20231107,124100,38711530200,14420,14420,14420,14410,5605
20231107,124000,38630717160,14430,14430,14440,14420,3994
20231107,123900,38573084200,14430,14450,14450,14430,2394
20231107,123800,38538536680,14450,14440,14500,14430,12528
20231107,123700,38357364300,14440,14460,14460,14440,5203
20231107,123600,38282183780,14460,14480,14480,14450,10846
20231107,123500,38125261360,14480,14470,14480,14470,4817
20231107,123400,38055515380,14480,14470,14480,14460,4303
20231107,123300,37993231870,14470,14440,14470,14440,10612
20231107,123200,37839885380,14440,14420,14440,14420,1347
20231107,123100,37820444340,14420,14410,14430,14410,4831
20231107,123000,37750774740,14410,14400,14420,14400,5042
20231107,122900,37678118320,14400,14410,14410,14400,1274
20231107,122800,37659770720,14410,14410,14410,14400,2485
20231107,122700,37623965050,14410,14400,14410,14400,6186
20231107,122600,37534846220,14410,14430,14430,14410,8599
20231107,122500,37410894100,14430,14410,14430,14400,8989
20231107,122400,37281372360,14410,14400,14410,14400,1253
20231107,122300,37263327380,14400,14420,14430,14400,1956
20231107,122200,37235127380,14420,14420,14450,14390,20542
20231107,122100,36939175050,14420,14440,14440,14410,4616
20231107,122000,36872610200,14440,14430,14440,14420,4953
20231107,121900,36801124420,14430,14410,14440,14400,7242
20231107,121800,36696701550,14410,14410,14420,14400,3287
20231107,121700,36649333910,14410,14430,14430,14400,2973
20231107,121600,36606493150,14400,14370,14420,14350,21950
20231107,121500,36290813320,14360,14370,14370,14350,8089
20231107,121400,36174665290,14360,14370,14380,14350,14774
20231107,121300,35962478930,14370,14380,14380,14370,4165
20231107,121200,35902602920,14380,14390,14390,14370,8459
20231107,121100,35780938550,14380,14440,14440,14370,108985
20231107,121000,34210203960,14440,14440,14440,14430,4942
20231107,120900,34138870200,14430,14430,14440,14420,16888
20231107,120800,33895186160,14430,14440,14440,14420,9222
20231107,120700,33762101780,14450,14450,14450,14430,8403
20231107,120600,33640753210,14450,14460,14460,14450,2818
20231107,120500,33600031290,14450,14450,14460,14450,18487
20231107,120400,33332815530,14450,14470,14470,14450,14723
20231107,120300,33119927870,14470,14480,14480,14470,22638
20231107,120200,32792348410,14480,14510,14520,14480,69202
20231107,120100,31788951110,14510,14520,14520,14510,11404
20231107,120000,31623472230,14520,14540,14540,14510,15717
20231107,115900,31395338790,14520,14540,14550,14520,2444
20231107,115800,31359820800,14540,14550,14550,14520,24478
20231107,115700,31004253440,14550,14540,14550,14530,11299
20231107,115600,30840017120,14530,14550,14550,14530,14458
20231107,115500,30629812270,14550,14560,14570,14540,13242
20231107,115400,30437128610,14560,14560,14570,14550,3457
20231107,115300,30386795920,14570,14570,14580,14560,3682
20231107,115200,30333169260,14580,14580,14580,14560,11956
20231107,115100,30159007770,14570,14570,14580,14560,14132
20231107,115000,29953155010,14570,14590,14590,14570,6183
20231107,114900,29862985000,14590,14590,14600,14590,1720
20231107,114800,29837889780,14600,14610,14610,14590,2568
20231107,114700,29800408150,14600,14580,14610,14580,9030
20231107,114600,29668641950,14580,14590,14590,14580,13466
20231107,114500,29472306050,14590,14600,14600,14580,6405
20231107,114400,29378856810,14600,14600,14600,14590,2027
20231107,114300,29349280000,14600,14600,14600,14590,1048
20231107,114200,29333980820,14590,14610,14610,14590,6351
20231107,114100,29241240470,14610,14600,14610,14600,2383
20231107,114000,29206441870,14600,14610,14620,14600,4886
20231107,113900,29135075570,14610,14620,14620,14610,1280
20231107,113800,29116371270,14620,14610,14620,14600,2802
20231107,113700,29075434690,14610,14610,14620,14610,3691
20231107,113600,29021508900,14600,14610,14610,14600,1493
20231107,113500,28999705590,14600,14610,14610,14600,2462
20231107,113400,28963749100,14610,14610,14610,14600,5493
20231107,113300,28883496420,14610,14600,14610,14590,19617
20231107,113200,28597245260,14600,14610,14610,14590,35348
20231107,113100,28081188260,14610,14610,14610,14600,2335
20231107,113000,28047094060,14610,14630,14630,14600,22001
20231107,112900,27725568770,14630,14630,14640,14620,4153
20231107,112800,27664806900,14630,14640,14640,14630,878
20231107,112700,27651960160,14640,14630,14640,14630,4420
20231107,112600,27587294470,14620,14620,14640,14610,9078
20231107,112500,27454556730,14620,14620,14620,14610,2636
20231107,112400,27416035380,14620,14610,14620,14610,10499
20231107,112300,27262582830,14620,14620,14620,14610,4646
20231107,112200,27194694640,14610,14620,14630,14610,7376
20231107,112100,27086915010,14620,14620,14630,14600,10839
20231107,112000,26928530970,14620,14630,14640,14610,7705
20231107,111900,26815881380,14630,14630,14640,14600,37508
20231107,111800,26267736960,14630,14640,14640,14620,9212
20231107,111700,26132966790,14640,14660,14670,14640,24604
20231107,111600,25772432200,14660,14680,14680,14660,6605
20231107,111500,25675538990,14680,14680,14680,14660,9408
20231107,111400,25537568130,14670,14670,14680,14670,17007
20231107,111300,25288054690,14670,14690,14690,14670,12885
20231107,111200,25098916820,14690,14690,14700,14690,8422
20231107,111100,24975196130,14690,14680,14700,14680,6385
20231107,111000,24881401610,14690,14710,14710,14690,25958
20231107,110900,24499922270,14710,14710,14720,14700,9883
20231107,110800,24354620440,14710,14700,14710,14700,1744
20231107,110700,24328972260,14710,14730,14730,14700,21498
20231107,110600,24012625620,14730,14720,14730,14720,6836
20231107,110500,23911970500,14720,14740,14740,14720,5553
20231107,110400,23830174360,14740,14740,14740,14730,662
20231107,110300,23820420200,14740,14740,14740,14730,268
20231107,110200,23816470570,14740,14730,14740,14720,3336
20231107,110100,23767331520,14730,14750,14760,14720,15707
20231107,110000,23536046100,14750,14750,14750,14740,4274
20231107,105900,23473033570,14750,14740,14750,14730,4024
20231107,105800,23413725020,14750,14740,14750,14740,2017
20231107,105700,23383988170,14750,14750,14760,14750,990
20231107,105600,23369384590,14760,14750,14760,14750,440
20231107,105500,23362892800,14750,14770,14770,14750,2601
20231107,105400,23324514670,14770,14740,14770,14740,3834
20231107,105300,23267944090,14740,14750,14760,14740,2646
20231107,105200,23228915300,14750,14760,14760,14750,1312
20231107,105100,23209561460,14740,14740,14760,14740,5747
20231107,105000,23124828080,14740,14750,14750,14730,8134
20231107,104900,23004949660,14760,14770,14770,14750,2330
20231107,104800,22970570990,14760,14740,14770,14740,6273
20231107,104700,22878076680,14740,14770,14770,14740,7557
20231107,104600,22766555510,14770,14760,14770,14760,2629
20231107,104500,22727728690,14760,14770,14770,14760,4456
20231107,104400,22661956930,14760,14760,14790,14760,10983
20231107,104300,22499656660,14760,14760,14770,14750,1736
20231107,104200,22474030150,14760,14770,14770,14760,3352
20231107,104100,22424554370,14770,14780,14780,14770,4317
20231107,104000,22360789210,14780,14760,14780,14750,4924
20231107,103900,22288068400,14770,14740,14770,14740,6328
20231107,103800,22194736990,14740,14740,14740,14730,1876
20231107,103700,22167088920,14740,14740,14750,14740,2129
20231107,103600,22135705450,14750,14760,14760,14740,1364
20231107,103500,22115583900,14760,14780,14780,14760,3361
20231107,103400,22065954210,14780,14770,14780,14770,389
20231107,103300,22060206410,14770,14780,14780,14770,3171
20231107,103200,22013356700,14770,14760,14770,14750,2253
20231107,103100,21980095990,14760,14750,14760,14740,4960
20231107,103000,21906938370,14740,14760,14760,14740,4139
20231107,102900,21845883140,14750,14770,14770,14750,3658
20231107,102800,21791895440,14770,14760,14770,14760,4237
20231107,102700,21729348810,14760,14760,14760,14750,4196
20231107,102600,21667451890,14750,14750,14780,14750,8746
20231107,102500,21538359740,14740,14730,14750,14730,6378
20231107,102400,21444348990,14740,14740,14740,14730,2577
20231107,102300,21406368110,14740,14710,14740,14710,3943
20231107,102200,21348317540,14710,14750,14750,14710,5018
20231107,102100,21274409200,14740,14750,14750,14740,3202
20231107,102000,21227192470,14750,14720,14770,14720,23801
20231107,101900,20876352050,14710,14730,14730,14710,10568
20231107,101800,20720862930,14730,14730,14730,14710,1656
20231107,101700,20696481990,14730,14730,14740,14710,14374
20231107,101600,20484865160,14730,14740,14740,14730,4292
20231107,101500,20421637200,14740,14770,14770,14730,10266
20231107,101400,20270256320,14770,14760,14780,14750,8330
20231107,101300,20147284630,14750,14750,14780,14750,17316
20231107,101200,19891711940,14760,14770,14770,14750,10727
20231107,101100,19733341720,14770,14790,14790,14770,6928
20231107,101000,19630972320,14780,14790,14790,14780,6396
20231107,100900,19536439020,14790,14810,14810,14790,15131
20231107,100800,19312530870,14810,14830,14830,14810,10371
20231107,100700,19158909750,14830,14830,14830,14820,11011
20231107,100600,18995707860,14830,14840,14850,14830,3220
20231107,100500,18947930550,14840,14850,14860,14840,1727
20231107,100400,18922286740,14850,14850,14860,14850,2301
20231107,100300,18888116100,14860,14870,14870,14850,2565
20231107,100200,18850001250,14860,14870,14870,14860,3243
20231107,100100,18801787090,14860,14870,14890,14860,3088
20231107,100000,18755855930,14870,14890,14900,14860,11020
20231107,095900,18591851660,14900,14900,14920,14890,12296
20231107,095800,18408569810,14900,14860,14900,14860,9003
20231107,095700,18274619260,14860,14830,14860,14830,4678
20231107,095600,18205153020,14840,14840,14860,14840,9330
20231107,095500,18066644260,14850,14840,14850,14840,5283
20231107,095400,17988244170,14840,14840,14850,14840,4780
20231107,095300,17917302220,14840,14870,14880,14840,7558
20231107,095200,17805004590,14870,14850,14870,14840,19070
20231107,095100,17521739640,14840,14820,14850,14820,6750
20231107,095000,17421584750,14830,14810,14830,14810,7436
20231107,094900,17311425270,14820,14820,14820,14810,6224
20231107,094800,17219246530,14810,14820,14830,14810,5087
20231107,094700,17143866470,14820,14830,14850,14810,9321
20231107,094600,17005600450,14830,14820,14850,14810,10868
20231107,094500,16844459030,14840,14810,14840,14800,24839
20231107,094400,16476374480,14820,14830,14840,14790,21894
20231107,094300,16152182380,14840,14840,14860,14820,18798
20231107,094200,15873162760,14840,14860,14870,14810,8142
20231107,094100,15752362320,14860,14870,14890,14810,21031
20231107,094000,15439888150,14860,14860,14880,14850,10518
20231107,093900,15283612670,14860,14870,14870,14850,11072
20231107,093800,15119073210,14870,14880,14900,14860,8943
20231107,093700,14985960330,14880,14870,14890,14870,6768
20231107,093600,14885255760,14860,14870,14870,14860,11230
20231107,093500,14718363840,14870,14870,14890,14860,8497
20231107,093400,14592008100,14860,14930,14940,14860,15040
20231107,093300,14368072800,14940,14910,14950,14900,8284
20231107,093200,14244412780,14910,14860,14920,14860,23394
20231107,093100,13896219300,14870,14880,14880,14860,8766
20231107,093000,13765871540,14870,14880,14900,14870,12289
20231107,092900,13583015580,14880,14890,14900,14870,16197
20231107,092800,13341967100,14880,14930,14930,14870,21205
20231107,092700,13026101870,14930,14940,14960,14900,47344
20231107,092600,12319380580,14950,14950,14990,14940,16706
20231107,092500,12069425150,14950,14930,14960,14930,19535
20231107,092400,11777676720,14930,14930,14950,14920,14395
20231107,092300,11562631180,14930,14920,14940,14900,17226
20231107,092200,11305596760,14930,14870,14940,14870,11483
20231107,092100,11134373450,14870,14890,14910,14850,24847
20231107,092000,10764634450,14900,14870,14900,14860,9377
20231107,091900,10625079240,14870,14830,14890,14830,18877
20231107,091800,10344773840,14830,14830,14850,14820,17697
20231107,091700,10082217810,14830,14810,14840,14810,13142
20231107,091600,9887357860,14810,14820,14820,14780,19713
20231107,091500,9595635390,14820,14750,14820,14740,21277
20231107,091400,9281249830,14740,14760,14770,14740,6490
20231107,091300,9185518050,14760,14720,14780,14720,29540
20231107,091200,8749707860,14730,14700,14730,14670,22955
20231107,091100,8412256600,14700,14720,14730,14680,43923
20231107,091000,7766412120,14730,14720,14740,14700,24832
20231107,090900,7400942710,14730,14730,14750,14710,14702
20231107,090800,7184407560,14730,14770,14800,14730,23520
20231107,090700,6837093330,14800,14730,14800,14720,28465
20231107,090600,6417060840,14730,14730,14800,14700,31249
20231107,090500,5956292980,14720,14680,14730,14660,38293
20231107,090400,5393724590,14680,14740,14740,14660,55594
20231107,090300,4576723940,14750,14720,14760,14690,38244
20231107,090200,4013721090,14690,14720,14790,14690,70909
20231107,090100,2969951600,14720,14810,14850,14710,58549
20231107,090000,2105706800,14810,15000,15000,14770,140735