stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,191500,48245629740,14110,14110,14110,14110,400686
20231109,191400,48245629740,14110,14110,14110,14110,0
20231109,191300,48245629740,14110,14110,14110,14110,0
20231109,191200,48245629740,14110,14110,14110,14110,0
20231109,191100,48245629740,14110,14110,14110,14110,0
20231109,191000,48245629740,14110,14110,14110,14110,0
20231109,190900,48245629740,14110,14110,14110,14110,0
20231109,190800,48245629740,14110,14110,14110,14110,0
20231109,190700,48245629740,14110,14110,14110,14110,0
20231109,190600,48245629740,14110,14110,14110,14110,0
20231109,190500,48245629740,14110,14110,14110,14110,0
20231109,190400,48245629740,14110,14110,14110,14110,0
20231109,190300,48245629740,14110,14110,14110,14110,0
20231109,190200,48245629740,14110,14110,14110,14110,0
20231109,190100,48245629740,14110,14110,14110,14110,0
20231109,190000,48245629740,14110,14110,14110,14110,0
20231109,185900,48245629740,14110,14110,14110,14110,0
20231109,185800,48245629740,14110,14110,14110,14110,0
20231109,185700,48245629740,14110,14110,14110,14110,0
20231109,185600,48245629740,14110,14110,14110,14110,0
20231109,185500,48245629740,14110,14110,14110,14110,0
20231109,185400,48245629740,14110,14110,14110,14110,0
20231109,185300,48245629740,14110,14110,14110,14110,0
20231109,185200,48245629740,14110,14110,14110,14110,0
20231109,185100,48245629740,14110,14110,14110,14110,0
20231109,185000,48245629740,14110,14110,14110,14110,0
20231109,184900,48245629740,14110,14110,14110,14110,0
20231109,184800,48245629740,14110,14110,14110,14110,0
20231109,184700,48245629740,14110,14110,14110,14110,0
20231109,184600,48245629740,14110,14110,14110,14110,0
20231109,184500,48245629740,14110,14110,14110,14110,400686
20231109,184400,48245629740,14110,14110,14110,14110,0
20231109,184300,48245629740,14110,14110,14110,14110,0
20231109,184200,48245629740,14110,14110,14110,14110,0
20231109,184100,48245629740,14110,14110,14110,14110,0
20231109,184000,48245629740,14110,14110,14110,14110,0
20231109,183900,48245629740,14110,14110,14110,14110,0
20231109,183800,48245629740,14110,14110,14110,14110,0
20231109,183700,48245629740,14110,14110,14110,14110,0
20231109,183600,48245629740,14110,14110,14110,14110,0
20231109,183500,48245629740,14110,14110,14110,14110,0
20231109,183400,48245629740,14110,14110,14110,14110,0
20231109,183300,48245629740,14110,14110,14110,14110,0
20231109,183200,48245629740,14110,14110,14110,14110,0
20231109,183100,48245629740,14110,14110,14110,14110,0
20231109,183000,48245629740,14110,14110,14110,14110,0
20231109,182900,48245629740,14110,14110,14110,14110,0
20231109,182800,48245629740,14110,14110,14110,14110,0
20231109,182700,48245629740,14110,14110,14110,14110,0
20231109,182600,48245629740,14110,14110,14110,14110,0
20231109,182500,48245629740,14110,14110,14110,14110,0
20231109,182400,48245629740,14110,14110,14110,14110,0
20231109,182300,48245629740,14110,14110,14110,14110,0
20231109,182200,48245629740,14110,14110,14110,14110,0
20231109,182100,48245629740,14110,14110,14110,14110,0
20231109,182000,48245629740,14110,14110,14110,14110,0
20231109,181900,48245629740,14110,14110,14110,14110,0
20231109,181800,48245629740,14110,14110,14110,14110,0
20231109,181700,48245629740,14110,14110,14110,14110,0
20231109,181600,48245629740,14110,14110,14110,14110,0
20231109,181500,48245629740,14110,14110,14110,14110,400686
20231109,181400,48245629740,14110,14110,14110,14110,0
20231109,181300,48245629740,14110,14110,14110,14110,0
20231109,181200,48245629740,14110,14110,14110,14110,0
20231109,181100,48245629740,14110,14110,14110,14110,0
20231109,181000,48245629740,14110,14110,14110,14110,0
20231109,180900,48245629740,14110,14110,14110,14110,0
20231109,180800,48245629740,14110,14110,14110,14110,0
20231109,180700,48245629740,14110,14110,14110,14110,0
20231109,180600,48245629740,14110,14110,14110,14110,0
20231109,180500,48245629740,14110,14110,14110,14110,0
20231109,180400,48245629740,14110,14110,14110,14110,0
20231109,180300,48245629740,14110,14110,14110,14110,0
20231109,180200,48245629740,14110,14110,14110,14110,0
20231109,180100,48245629740,14110,14110,14110,14110,0
20231109,180000,48245629740,14110,14110,14110,14110,0
20231109,175900,48245629740,14110,14110,14110,14110,0
20231109,175800,48245629740,14110,14110,14110,14110,0
20231109,175700,48245629740,14110,14110,14110,14110,0
20231109,175600,48245629740,14110,14110,14110,14110,0
20231109,175500,48245629740,14110,14110,14110,14110,0
20231109,175400,48245629740,14110,14110,14110,14110,0
20231109,175300,48245629740,14110,14110,14110,14110,0
20231109,175200,48245629740,14110,14110,14110,14110,0
20231109,175100,48245629740,14110,14110,14110,14110,0
20231109,175000,48245629740,14110,14110,14110,14110,0
20231109,174900,48245629740,14110,14110,14110,14110,0
20231109,174800,48245629740,14110,14110,14110,14110,0
20231109,174700,48245629740,14110,14110,14110,14110,0
20231109,174600,48245629740,14110,14110,14110,14110,0
20231109,174500,48245629740,14110,14110,14110,14110,400686
20231109,174400,48245629740,14110,14110,14110,14110,0
20231109,174300,48245629740,14110,14110,14110,14110,0
20231109,174200,48245629740,14110,14110,14110,14110,0
20231109,174100,48245629740,14110,14110,14110,14110,0
20231109,174000,48245629740,14110,14110,14110,14110,0
20231109,173900,48245629740,14110,14110,14110,14110,0
20231109,173800,48245629740,14110,14110,14110,14110,0
20231109,173700,48245629740,14110,14110,14110,14110,0
20231109,173600,48245629740,14110,14110,14110,14110,0
20231109,173500,48245629740,14110,14110,14110,14110,0
20231109,173400,48245629740,14110,14110,14110,14110,0
20231109,173300,48245629740,14110,14110,14110,14110,0
20231109,173200,48245629740,14110,14110,14110,14110,0
20231109,173100,48245629740,14110,14110,14110,14110,0
20231109,173000,48245629740,14110,14110,14110,14110,0
20231109,172900,48245629740,14110,14110,14110,14110,0
20231109,172800,48245629740,14110,14110,14110,14110,0
20231109,172700,48245629740,14110,14110,14110,14110,0
20231109,172600,48245629740,14110,14110,14110,14110,0
20231109,172500,48245629740,14110,14110,14110,14110,0
20231109,172400,48245629740,14110,14110,14110,14110,0
20231109,172300,48245629740,14110,14110,14110,14110,0
20231109,172200,48245629740,14110,14110,14110,14110,0
20231109,172100,48245629740,14110,14110,14110,14110,0
20231109,172000,48245629740,14110,14110,14110,14110,0
20231109,171900,48245629740,14110,14110,14110,14110,0
20231109,171800,48245629740,14110,14110,14110,14110,0
20231109,171700,48245629740,14110,14110,14110,14110,0
20231109,171600,48245629740,14110,14110,14110,14110,0
20231109,171500,48245629740,14110,14110,14110,14110,400686
20231109,171400,48245629740,14110,14110,14110,14110,0
20231109,171300,48245629740,14110,14110,14110,14110,0
20231109,171200,48245629740,14110,14110,14110,14110,0
20231109,171100,48245629740,14110,14110,14110,14110,0
20231109,171000,48245629740,14110,14110,14110,14110,0
20231109,170900,48245629740,14110,14110,14110,14110,0
20231109,170800,48245629740,14110,14110,14110,14110,0
20231109,170700,48245629740,14110,14110,14110,14110,0
20231109,170600,48245629740,14110,14110,14110,14110,0
20231109,170500,48245629740,14110,14110,14110,14110,0
20231109,170400,48245629740,14110,14110,14110,14110,0
20231109,170300,48245629740,14110,14110,14110,14110,0
20231109,170200,48245629740,14110,14110,14110,14110,0
20231109,170100,48245629740,14110,14110,14110,14110,0
20231109,170000,48245629740,14110,14110,14110,14110,0
20231109,165900,48245629740,14110,14110,14110,14110,0
20231109,165800,48245629740,14110,14110,14110,14110,0
20231109,165700,48245629740,14110,14110,14110,14110,0
20231109,165600,48245629740,14110,14110,14110,14110,0
20231109,165500,48245629740,14110,14110,14110,14110,0
20231109,165400,48245629740,14110,14110,14110,14110,0
20231109,165300,48245629740,14110,14110,14110,14110,0
20231109,165200,48245629740,14110,14110,14110,14110,0
20231109,165100,48245629740,14110,14110,14110,14110,0
20231109,165000,48245629740,14110,14110,14110,14110,0
20231109,164900,48245629740,14110,14110,14110,14110,0
20231109,164800,48245629740,14110,14110,14110,14110,0
20231109,164700,48245629740,14110,14110,14110,14110,0
20231109,164600,48245629740,14110,14110,14110,14110,0
20231109,164500,48245629740,14110,14110,14110,14110,400686
20231109,164400,48245629740,14110,14110,14110,14110,0
20231109,164300,48245629740,14110,14110,14110,14110,0
20231109,164200,48245629740,14110,14110,14110,14110,0
20231109,164100,48245629740,14110,14110,14110,14110,0
20231109,164000,48245629740,14110,14110,14110,14110,0
20231109,163900,48245629740,14110,14110,14110,14110,0
20231109,163800,48245629740,14110,14110,14110,14110,0
20231109,163700,48245629740,14110,14110,14110,14110,0
20231109,163600,48245629740,14110,14110,14110,14110,0
20231109,163500,48245629740,14110,14110,14110,14110,0
20231109,163400,48245629740,14110,14110,14110,14110,0
20231109,163300,48245629740,14110,14110,14110,14110,0
20231109,163200,48245629740,14110,14110,14110,14110,0
20231109,163100,48245629740,14110,14110,14110,14110,0
20231109,163000,48245629740,14110,14110,14110,14110,0
20231109,162900,48245629740,14110,14110,14110,14110,0
20231109,162800,48245629740,14110,14110,14110,14110,0
20231109,162700,48245629740,14110,14110,14110,14110,0
20231109,162600,48245629740,14110,14110,14110,14110,0
20231109,162500,48245629740,14110,14110,14110,14110,0
20231109,162400,48245629740,14110,14110,14110,14110,0
20231109,162300,48245629740,14110,14110,14110,14110,0
20231109,162200,48245629740,14110,14110,14110,14110,0
20231109,162100,48245629740,14110,14110,14110,14110,0
20231109,162000,48245629740,14110,14110,14110,14110,0
20231109,161900,48245629740,14110,14110,14110,14110,0
20231109,161800,48245629740,14110,14110,14110,14110,0
20231109,161700,48245629740,14110,14110,14110,14110,0
20231109,161600,48245629740,14110,14110,14110,14110,0
20231109,161500,48245629740,14110,14110,14110,14110,400686
20231109,161400,48245629740,14110,14110,14110,14110,0
20231109,161300,48245629740,14110,14110,14110,14110,0
20231109,161200,48245629740,14110,14110,14110,14110,0
20231109,161100,48245629740,14110,14110,14110,14110,0
20231109,161000,48245629740,14110,14110,14110,14110,0
20231109,160900,48245629740,14110,14110,14110,14110,0
20231109,160800,48245629740,14110,14110,14110,14110,0
20231109,160700,48245629740,14110,14110,14110,14110,0
20231109,160600,48245629740,14110,14110,14110,14110,0
20231109,160500,48245629740,14110,14110,14110,14110,0
20231109,160400,48245629740,14110,14110,14110,14110,0
20231109,160300,48245629740,14110,14110,14110,14110,0
20231109,160200,48245629740,14110,14110,14110,14110,0
20231109,160100,48245629740,14110,14110,14110,14110,0
20231109,160000,48245629740,14110,14110,14110,14110,0
20231109,155900,48245629740,14110,14110,14110,14110,0
20231109,155800,48245629740,14110,14110,14110,14110,0
20231109,155700,48245629740,14110,14110,14110,14110,0
20231109,155600,48245629740,14110,14110,14110,14110,0
20231109,155500,48245629740,14110,14110,14110,14110,0
20231109,155400,48245629740,14110,14110,14110,14110,0
20231109,155300,48245629740,14110,14110,14110,14110,0
20231109,155200,48245629740,14110,14110,14110,14110,0
20231109,155100,48245629740,14110,14110,14110,14110,0
20231109,155000,48245629740,14110,14110,14110,14110,0
20231109,154900,48245629740,14110,14110,14110,14110,0
20231109,154800,48245629740,14110,14110,14110,14110,0
20231109,154700,48245629740,14110,14110,14110,14110,0
20231109,154600,48245629740,14110,14110,14110,14110,0
20231109,154500,48245629740,14110,14110,14110,14110,400686
20231109,154400,48245629740,14110,14110,14110,14110,0
20231109,154300,48245629740,14110,14110,14110,14110,0
20231109,154200,48245629740,14110,14110,14110,14110,0
20231109,154100,48245629740,14110,14110,14110,14110,0
20231109,154000,48245629740,14110,14110,14110,14110,0
20231109,153900,48245629740,14110,14110,14110,14110,0
20231109,153800,48245629740,14110,14110,14110,14110,0
20231109,153700,48245629740,14110,14110,14110,14110,0
20231109,153600,48245629740,14110,14110,14110,14110,0
20231109,153500,48245629740,14110,14110,14110,14110,0
20231109,153400,48245629740,14110,14110,14110,14110,0
20231109,153300,48245629740,14110,14110,14110,14110,0
20231109,153200,48245629740,14110,14110,14110,14110,0
20231109,153100,48245629740,14110,14110,14110,14110,0
20231109,153000,48245629740,14110,14110,14110,14110,400686
20231109,152900,42591950280,14110,14110,14110,14110,0
20231109,152800,42591950280,14110,14110,14110,14110,0
20231109,152700,42591950280,14110,14110,14110,14110,0
20231109,152600,42591950280,14110,14110,14110,14110,0
20231109,152500,42591950280,14110,14110,14110,14110,0
20231109,152400,42591950280,14110,14110,14110,14110,0
20231109,152300,42591950280,14110,14110,14110,14110,0
20231109,152200,42591950280,14110,14110,14110,14110,0
20231109,152100,42591950280,14110,14110,14110,14110,0
20231109,152000,42591950280,14110,14110,14110,14110,0
20231109,151900,42591950280,14110,14100,14110,14090,7499
20231109,151800,42486198840,14090,14080,14100,14080,13708
20231109,151700,42293066040,14090,14080,14090,14060,15669
20231109,151600,42072539780,14080,14080,14090,14070,5797
20231109,151500,41990912970,14080,14070,14090,14070,4529
20231109,151400,41927145900,14070,14080,14080,14070,6587
20231109,151300,41834425320,14070,14060,14080,14060,4064
20231109,151200,41777245140,14060,14080,14080,14060,13978
20231109,151100,41580565220,14070,14080,14080,14070,5844
20231109,151000,41498331330,14080,14070,14080,14070,5168
20231109,150900,41425608660,14080,14080,14090,14070,7057
20231109,150800,41326254510,14080,14070,14090,14070,3490
20231109,150700,41277120060,14070,14080,14080,14070,3808
20231109,150600,41223526890,14080,14080,14090,14070,12479
20231109,150500,41047784900,14090,14090,14100,14080,7408
20231109,150400,40943442720,14090,14090,14100,14080,4637
20231109,150300,40878118830,14080,14080,14090,14080,5807
20231109,150200,40796327650,14080,14090,14100,14080,4446
20231109,150100,40733701400,14100,14090,14100,14090,4598
20231109,150000,40668907780,14100,14090,14100,14080,3387
20231109,145900,40621186380,14090,14080,14090,14080,9096
20231109,145800,40493090360,14090,14080,14090,14080,4628
20231109,145700,40427914830,14080,14090,14100,14080,4617
20231109,145600,40362869880,14090,14090,14100,14090,3680
20231109,145500,40311004750,14100,14080,14100,14080,9055
20231109,145400,40183439510,14090,14100,14100,14090,10807
20231109,145300,40031124930,14090,14100,14110,14090,6998
20231109,145200,39932451670,14100,14110,14110,14100,6801
20231109,145100,39836521690,14100,14100,14110,14100,3738
20231109,145000,39783815050,14110,14100,14110,14100,7466
20231109,144900,39678496230,14110,14100,14110,14100,3582
20231109,144800,39627979650,14100,14100,14120,14100,6422
20231109,144700,39537387920,14100,14100,14110,14100,3816
20231109,144600,39483575620,14110,14110,14110,14100,3543
20231109,144500,39433610470,14110,14100,14120,14100,9767
20231109,144400,39295821260,14100,14090,14100,14090,7461
20231109,144300,39190637800,14090,14100,14100,14090,3551
20231109,144200,39140585790,14100,14090,14100,14080,6821
20231109,144100,39044454380,14090,14080,14090,14080,3447
20231109,144000,38995892550,14080,14080,14090,14080,8309
20231109,143900,38878881000,14080,14090,14100,14080,5072
20231109,143800,38807432340,14090,14080,14090,14080,12054
20231109,143700,38637682630,14080,14090,14100,14080,6333
20231109,143600,38548472560,14090,14090,14100,14080,2984
20231109,143500,38506429680,14090,14080,14090,14080,3818
20231109,143400,38452644380,14090,14090,14100,14080,6934
20231109,143300,38354931600,14090,14090,14100,14090,3507
20231109,143200,38305516950,14090,14090,14110,14080,5087
20231109,143100,38233820690,14090,14090,14100,14080,7545
20231109,143000,38127514720,14090,14090,14100,14090,2443
20231109,142900,38093086920,14090,14110,14110,14090,3344
20231109,142800,38045958120,14110,14090,14120,14080,17417
20231109,142700,37800361570,14080,14070,14100,14070,7810
20231109,142600,37690317700,14070,14080,14090,14070,4017
20231109,142500,37633768320,14080,14070,14090,14070,7071
20231109,142400,37534216450,14080,14080,14090,14070,12731
20231109,142300,37355020960,14080,14080,14090,14080,4011
20231109,142200,37298545870,14080,14080,14090,14080,2325
20231109,142100,37265809040,14080,14090,14100,14080,3483
20231109,142000,37216745990,14100,14080,14100,14070,5526
20231109,141900,37138909390,14070,14070,14090,14070,6873
20231109,141800,37042165120,14070,14080,14090,14070,8186
20231109,141700,36926929050,14070,14080,14080,14070,15620
20231109,141600,36707028640,14070,14100,14100,14070,8920
20231109,141500,36581418580,14090,14080,14100,14080,5829
20231109,141400,36499308230,14080,14080,14090,14070,14412
20231109,141300,36296386930,14080,14090,14100,14080,5847
20231109,141200,36214034420,14090,14100,14100,14090,2292
20231109,141100,36181734700,14090,14080,14100,14080,8907
20231109,141000,36056238990,14080,14080,14080,14080,2310
20231109,140900,36023714190,14080,14060,14090,14060,6494
20231109,140800,35932332240,14060,14060,14080,14050,5933
20231109,140700,35848900260,14060,14050,14070,14050,15439
20231109,140600,35631787780,14050,14050,14060,14050,4845
20231109,140500,35563711120,14050,14040,14060,14040,7577
20231109,140400,35457267930,14040,14050,14050,14040,7534
20231109,140300,35351468440,14040,14050,14050,14040,4259
20231109,140200,35291670630,14040,14050,14060,14040,9006
20231109,140100,35165168710,14040,14040,14050,14040,3367
20231109,140000,35117895420,14040,14050,14050,14040,2672
20231109,135900,35080362130,14050,14030,14060,14030,8384
20231109,135800,34962609140,14030,14040,14040,14030,4020
20231109,135700,34906182670,14040,14020,14040,14020,7135
20231109,135600,34806056730,14020,14030,14040,14020,29561
20231109,135500,34391436040,14030,14040,14050,14030,1913
20231109,135400,34364576870,14050,14040,14050,14040,3582
20231109,135300,34314284460,14040,14040,14050,14040,4773
20231109,135200,34247270310,14050,14040,14050,14040,4667
20231109,135100,34181741390,14040,14050,14060,14040,7350
20231109,135000,34078517940,14050,14050,14050,14040,1923
20231109,134900,34051499860,14040,14050,14050,14040,2329
20231109,134800,34018792170,14050,14050,14060,14040,5083
20231109,134700,33947386090,14050,14050,14060,14040,3190
20231109,134600,33902569620,14050,14040,14060,14040,3872
20231109,134500,33848180750,14040,14040,14050,14030,5707
20231109,134400,33768036370,14040,14040,14040,14030,2453
20231109,134300,33733603790,14040,14040,14050,14030,3988
20231109,134200,33677623090,14040,14040,14050,14040,18267
20231109,134100,33421134590,14040,14050,14050,14040,2907
20231109,134000,33380310100,14050,14050,14060,14040,5269
20231109,133900,33306280820,14050,14050,14060,14050,2162
20231109,133800,33275903100,14050,14050,14060,14050,4012
20231109,133700,33219534140,14050,14040,14060,14040,3666
20231109,133600,33168027060,14040,14040,14050,14040,3601
20231109,133500,33117461870,14040,14050,14060,14040,9608
20231109,133400,32982479550,14050,14050,14060,14050,3210
20231109,133300,32937374420,14050,14050,14070,14050,4311
20231109,133200,32876773470,14050,14060,14060,14050,3474
20231109,133100,32827955100,14060,14060,14070,14060,2685
20231109,133000,32790203840,14060,14070,14070,14060,5758
20231109,132900,32709235570,14060,14070,14070,14060,1607
20231109,132800,32686635750,14060,14060,14070,14050,8366
20231109,132700,32568987460,14060,14070,14080,14060,4484
20231109,132600,32505917640,14070,14080,14080,14070,10340
20231109,132500,32360358570,14090,14090,14100,14080,3744
20231109,132400,32307622130,14090,14090,14100,14080,2705
20231109,132300,32269512260,14090,14100,14100,14080,3826
20231109,132200,32215602190,14090,14100,14110,14090,4767
20231109,132100,32148388210,14100,14100,14120,14100,5451
20231109,132000,32071498310,14100,14090,14110,14090,3491
20231109,131900,32022279370,14100,14080,14110,14080,11635
20231109,131800,31858254540,14080,14080,14090,14080,1942
20231109,131700,31830907960,14080,14070,14080,14070,4141
20231109,131600,31772630380,14080,14080,14090,14070,2565
20231109,131500,31736527650,14080,14080,14090,14070,3629
20231109,131400,31685439310,14080,14070,14080,14060,10478
20231109,131300,31537950980,14070,14060,14080,14040,9063
20231109,131200,31410542770,14060,14040,14060,14040,3693
20231109,131100,31358661170,14050,14050,14060,14040,6023
20231109,131000,31274056540,14040,14040,14060,14040,7390
20231109,130900,31170249110,14050,14040,14060,14040,4112
20231109,130800,31112494270,14050,14050,14050,14040,2224
20231109,130700,31081267800,14050,14040,14050,14030,4613
20231109,130600,31016499320,14030,14030,14040,14030,4379
20231109,130500,30955059510,14030,14030,14040,14020,15429
20231109,130400,30738683050,14030,14040,14040,14030,3296
20231109,130300,30692437490,14040,14040,14050,14030,4801
20231109,130200,30625031500,14050,14050,14060,14040,3138
20231109,130100,30580954940,14050,14040,14060,14040,3894
20231109,130000,30526252450,14040,14040,14050,14030,3880
20231109,125900,30471778280,14030,14030,14040,14030,3853
20231109,125800,30417713040,14030,14020,14040,14020,7945
20231109,125700,30306238090,14030,14020,14040,14020,6234
20231109,125600,30218792820,14030,14030,14030,14020,3186
20231109,125500,30174105040,14020,14020,14040,14020,3843
20231109,125400,30120205110,14020,14030,14030,14020,6259
20231109,125300,30032432120,14030,14030,14040,14020,9324
20231109,125200,29901616480,14030,14030,14040,14030,3541
20231109,125100,29851923570,14030,14030,14040,14030,3294
20231109,125000,29805698290,14030,14030,14040,14030,4146
20231109,124900,29747529040,14030,14040,14050,14030,11687
20231109,124800,29583484390,14050,14040,14050,14040,2968
20231109,124700,29541806620,14050,14030,14050,14030,1931
20231109,124600,29514693700,14030,14040,14040,14030,8291
20231109,124500,29398350860,14040,14040,14050,14040,7509
20231109,124400,29292919170,14050,14040,14050,14030,5295
20231109,124300,29218583010,14040,14040,14040,14030,5600
20231109,124200,29139973020,14030,14030,14040,14030,3374
20231109,124100,29092618310,14040,14030,14040,14030,2205
20231109,124000,29061667700,14040,14040,14040,14030,6135
20231109,123900,28975569350,14040,14040,14050,14030,8379
20231109,123800,28857937190,14040,14040,14050,14030,4504
20231109,123700,28794720510,14040,14050,14050,14030,18580
20231109,123600,28533838850,14050,14050,14060,14050,2940
20231109,123500,28492529710,14050,14050,14060,14050,8069
20231109,123400,28379152520,14050,14060,14070,14050,2706
20231109,123300,28341125580,14060,14060,14070,14050,4827
20231109,123200,28273263580,14060,14050,14070,14050,4538
20231109,123100,28209476170,14050,14040,14060,14040,4584
20231109,123000,28145092090,14040,14050,14050,14040,4170
20231109,122900,28086519000,14050,14040,14050,14040,6956
20231109,122800,27988833440,14040,14030,14050,14030,4804
20231109,122700,27921389830,14030,14040,14040,14030,6168
20231109,122600,27834814010,14050,14040,14050,14030,4068
20231109,122500,27777697020,14040,14060,14060,14030,24521
20231109,122400,27433465380,14060,14070,14070,14050,16673
20231109,122300,27199144460,14070,14070,14080,14060,5345
20231109,122200,27123962120,14070,14090,14090,14070,5501
20231109,122100,27046527330,14090,14060,14090,14060,1872
20231109,122000,27020179030,14060,14070,14080,14060,3614
20231109,121900,26969343700,14070,14060,14070,14060,1904
20231109,121800,26942560360,14070,14050,14070,14050,3329
20231109,121700,26895748250,14060,14060,14070,14050,9954
20231109,121600,26755776750,14060,14070,14080,14060,6741
20231109,121500,26660974760,14070,14070,14080,14070,2288
20231109,121400,26628781860,14070,14070,14080,14070,3031
20231109,121300,26586129930,14070,14060,14080,14060,4215
20231109,121200,26526848860,14070,14060,14070,14050,3743
20231109,121100,26474216670,14050,14060,14070,14050,13363
20231109,121000,26286371010,14060,14060,14070,14060,14727
20231109,120900,26079308960,14060,14060,14070,14050,3971
20231109,120800,26023499270,14050,14050,14060,14050,5454
20231109,120700,25946850750,14060,14070,14070,14050,17413
20231109,120600,25702030430,14060,14070,14070,14060,13361
20231109,120500,25514131080,14070,14070,14080,14070,3078
20231109,120400,25470821670,14070,14060,14070,14060,2846
20231109,120300,25430790790,14070,14070,14080,14060,10134
20231109,120200,25288212130,14070,14090,14090,14070,2867
20231109,120100,25247859950,14080,14070,14090,14070,1186
20231109,120000,25231163240,14070,14080,14090,14070,7157
20231109,115900,25130358720,14090,14090,14090,14080,10021
20231109,115800,24989209640,14090,14090,14100,14090,3580
20231109,115700,24938750930,14100,14100,14110,14090,3703
20231109,115600,24886538960,14100,14110,14110,14100,9665
20231109,115500,24750206570,14110,14120,14120,14110,3687
20231109,115400,24698156590,14130,14130,14130,14120,2129
20231109,115300,24668093710,14120,14120,14130,14120,1718
20231109,115200,24643834620,14120,14120,14140,14110,5348
20231109,115100,24568302680,14120,14110,14120,14110,4366
20231109,115000,24506664510,14110,14120,14130,14110,2664
20231109,114900,24469050290,14120,14110,14120,14110,2931
20231109,114800,24427675320,14120,14110,14120,14100,1470
20231109,114700,24406927480,14110,14100,14110,14100,3057
20231109,114600,24363806370,14100,14100,14110,14100,2375
20231109,114500,24330307410,14100,14110,14120,14100,3574
20231109,114400,24279884720,14120,14100,14140,14100,8241
20231109,114300,24163527720,14110,14110,14120,14090,2990
20231109,114200,24121356920,14100,14100,14120,14100,2359
20231109,114100,24088082070,14100,14100,14110,14100,1816
20231109,114000,24062472090,14110,14100,14120,14100,4856
20231109,113900,23993988070,14120,14120,14120,14100,4993
20231109,113800,23923535030,14110,14110,14120,14110,5184
20231109,113700,23850351030,14110,14110,14120,14100,6745
20231109,113600,23755176280,14120,14120,14130,14110,4847
20231109,113500,23686735660,14120,14100,14140,14090,17252
20231109,113400,23443311140,14100,14090,14100,14080,15853
20231109,113300,23219971920,14080,14070,14090,14070,4630
20231109,113200,23154777200,14070,14090,14100,14050,8610
20231109,113100,23033666830,14100,14050,14100,14050,25447
20231109,113000,22675969210,14060,14070,14070,14050,32220
20231109,112900,22223016580,14070,14070,14080,14060,4743
20231109,112800,22156296110,14070,14070,14070,14060,6855
20231109,112700,22059866100,14060,14080,14080,14060,17300
20231109,112600,21816461810,14080,14080,14090,14070,7835
20231109,112500,21706137910,14080,14090,14090,14080,7076
20231109,112400,21606483810,14090,14070,14090,14070,4309
20231109,112300,21545814460,14080,14070,14080,14060,9204
20231109,112200,21416309820,14070,14070,14080,14060,8760
20231109,112100,21293061980,14070,14090,14100,14070,19323
20231109,112000,21021066910,14100,14080,14100,14080,7392
20231109,111900,20916907140,14090,14110,14110,14080,80383
20231109,111800,19783958220,14110,14110,14120,14110,6429
20231109,111700,19693233120,14110,14120,14120,14110,10702
20231109,111600,19542202600,14130,14120,14130,14110,8833
20231109,111500,19417482680,14120,14130,14130,14120,4664
20231109,111400,19351606430,14120,14120,14140,14110,11943
20231109,111300,19183014210,14120,14120,14130,14110,24411
20231109,111200,18838461610,14120,14140,14150,14120,29030
20231109,111100,18428311210,14140,14150,14150,14130,22374
20231109,111000,18111998950,14150,14180,14180,14150,38467
20231109,110900,17567414890,14180,14170,14180,14170,3127
20231109,110800,17523099900,14170,14190,14190,14170,5165
20231109,110700,17449863080,14190,14190,14200,14190,2356
20231109,110600,17416429110,14190,14170,14200,14170,4623
20231109,110500,17350866510,14170,14170,14180,14170,1675
20231109,110400,17327129880,14170,14180,14190,14170,4002
20231109,110300,17270395640,14190,14170,14190,14170,3148
20231109,110200,17225781280,14180,14190,14200,14170,3939
20231109,110100,17169913210,14180,14180,14190,14160,3561
20231109,110000,17119428260,14170,14160,14190,14160,3373
20231109,105900,17071614900,14160,14170,14170,14150,15021
20231109,105800,16858939580,14170,14170,14180,14160,7920
20231109,105700,16746770480,14170,14170,14190,14160,15916
20231109,105600,16521223200,14180,14190,14190,14170,23503
20231109,105500,16187844300,14190,14210,14220,14190,24616
20231109,105400,15838213460,14210,14230,14240,14210,14149
20231109,105300,15637003740,14230,14240,14240,14230,2757
20231109,105200,15597767210,14240,14240,14250,14240,3595
20231109,105100,15546564540,14240,14250,14270,14240,3047
20231109,105000,15503154720,14250,14270,14270,14230,5479
20231109,104900,15425100970,14270,14270,14280,14250,3192
20231109,104800,15379553340,14270,14240,14280,14230,6139
20231109,104700,15292039140,14230,14230,14240,14230,2229
20231109,104600,15260315750,14240,14230,14280,14220,11226
20231109,104500,15100418390,14230,14230,14240,14230,2985
20231109,104400,15057939820,14230,14230,14240,14220,3499
20231109,104300,15008150140,14230,14240,14250,14230,4055
20231109,104200,14950432210,14240,14240,14250,14230,1645
20231109,104100,14927009340,14240,14260,14270,14230,6583
20231109,104000,14833217370,14260,14290,14290,14240,6553
20231109,103900,14739800140,14280,14260,14280,14250,3273
20231109,103800,14693116440,14260,14270,14270,14250,3486
20231109,103700,14643406050,14270,14280,14280,14260,2964
20231109,103600,14601098560,14280,14260,14290,14260,4785
20231109,103500,14532809480,14260,14290,14300,14250,11456
20231109,103400,14369271380,14290,14260,14290,14260,6420
20231109,103300,14277609510,14260,14250,14270,14240,5130
20231109,103200,14204464920,14230,14220,14240,14220,6132
20231109,103100,14117209750,14220,14220,14230,14220,2647
20231109,103000,14079565910,14220,14230,14240,14210,7983
20231109,102900,13966004220,14240,14250,14250,14230,3755
20231109,102800,13912550930,14240,14240,14250,14230,1501
20231109,102700,13891177920,14240,14220,14260,14220,5720
20231109,102600,13809698400,14220,14220,14250,14220,5706
20231109,102500,13728488070,14220,14250,14250,14220,2742
20231109,102400,13689463990,14240,14240,14250,14240,1903
20231109,102300,13662363850,14250,14270,14270,14230,6274
20231109,102200,13572968580,14260,14250,14260,14240,3095
20231109,102100,13528863260,14250,14210,14250,14200,6615
20231109,102000,13434741000,14210,14220,14220,14200,4119
20231109,101900,13376223300,14210,14220,14230,14210,3590
20231109,101800,13325175950,14220,14210,14250,14210,7236
20231109,101700,13222281920,14220,14180,14240,14180,10582
20231109,101600,13071969450,14190,14200,14200,14180,4194
20231109,101500,13012459870,14200,14220,14220,14200,4567
20231109,101400,12947600140,14210,14220,14230,14210,5484
20231109,101300,12869645010,14220,14230,14250,14220,3471
20231109,101200,12820222110,14230,14240,14270,14210,22077
20231109,101100,12506018240,14230,14200,14240,14200,9314
20231109,101000,12373569060,14230,14190,14230,14190,15086
20231109,100900,12159290290,14190,14200,14210,14190,3824
20231109,100800,12104977760,14210,14220,14230,14210,4711
20231109,100700,12038018790,14220,14220,14230,14210,4526
20231109,100600,11973661480,14230,14260,14260,14220,8094
20231109,100500,11858414770,14250,14220,14260,14220,5153
20231109,100400,11785008350,14220,14220,14230,14220,4416
20231109,100300,11722208090,14230,14190,14230,14190,15043
20231109,100200,11508544380,14190,14190,14200,14190,3810
20231109,100100,11454473860,14200,14190,14200,14180,7622
20231109,100000,11346338400,14180,14180,14200,14180,7843
20231109,095900,11235100070,14190,14170,14200,14170,8743
20231109,095800,11111054810,14180,14170,14180,14170,10884
20231109,095700,10956766630,14170,14210,14210,14170,47315
20231109,095600,10285229600,14210,14210,14220,14200,13774
20231109,095500,10089510130,14220,14210,14220,14210,27419
20231109,095400,9699738120,14220,14230,14240,14210,33135
20231109,095300,9228394200,14230,14240,14250,14230,14155
20231109,095200,9026842570,14250,14250,14300,14250,12005
20231109,095100,8855647500,14250,14250,14260,14250,3738
20231109,095000,8802380970,14250,14270,14270,14250,7453
20231109,094900,8696111600,14260,14280,14280,14260,2724
20231109,094800,8657248950,14280,14270,14300,14260,5847
20231109,094700,8573707020,14270,14280,14300,14260,2547
20231109,094600,8537341050,14270,14280,14300,14270,3144
20231109,094500,8492418250,14290,14300,14300,14280,1376
20231109,094400,8472762820,14300,14300,14300,14280,3757
20231109,094300,8419063410,14300,14260,14310,14250,15904
20231109,094200,8192155080,14250,14260,14260,14250,8801
20231109,094100,8066739250,14260,14260,14270,14250,16508
20231109,094000,7831337700,14260,14250,14270,14250,10530
20231109,093900,7681162100,14260,14250,14270,14250,4864
20231109,093800,7611803620,14260,14260,14270,14250,6003
20231109,093700,7526198960,14270,14260,14270,14260,1796
20231109,093600,7500580130,14270,14250,14270,14250,3214
20231109,093500,7454763460,14250,14260,14260,14240,27686
20231109,093400,7060200840,14260,14270,14270,14250,16555
20231109,093300,6824196680,14260,14270,14270,14260,6987
20231109,093200,6724561250,14260,14300,14310,14260,31920
20231109,093100,6268519690,14300,14310,14320,14300,6033
20231109,093000,6182212760,14310,14310,14330,14310,5186
20231109,092900,6107987590,14330,14320,14340,14320,7389
20231109,092800,6002158520,14320,14330,14340,14320,11403
20231109,092700,5838717450,14330,14350,14350,14330,6070
20231109,092600,5751670740,14360,14370,14370,14340,7318
20231109,092500,5646640350,14360,14360,14370,14350,8753
20231109,092400,5520952780,14360,14380,14390,14350,7635
20231109,092300,5411254520,14380,14370,14380,14360,6976
20231109,092200,5311012080,14370,14370,14380,14350,5852
20231109,092100,5226926250,14360,14380,14380,14350,8136
20231109,092000,5110063240,14370,14360,14380,14340,7696
20231109,091900,4999492740,14360,14330,14360,14320,4862
20231109,091800,4929778620,14320,14350,14350,14320,8018
20231109,091700,4814812130,14350,14320,14360,14310,13148
20231109,091600,4626258200,14310,14270,14310,14270,9399
20231109,091500,4491920910,14270,14280,14280,14270,7341
20231109,091400,4387133730,14280,14290,14300,14280,5165
20231109,091300,4313326420,14290,14280,14290,14260,14173
20231109,091200,4111035870,14280,14290,14290,14280,6550
20231109,091100,4017484050,14300,14330,14330,14280,6990
20231109,091000,3917535220,14320,14300,14340,14300,7246
20231109,090900,3813745940,14310,14300,14340,14300,7052
20231109,090800,3712774810,14300,14330,14340,14290,6711
20231109,090700,3616718210,14340,14330,14360,14320,6996
20231109,090600,3516377900,14330,14290,14360,14280,10691
20231109,090500,3363227670,14290,14270,14290,14270,12288
20231109,090400,3187790180,14270,14290,14290,14270,10940
20231109,090300,3031623270,14280,14270,14310,14260,25364
20231109,090200,2669206260,14260,14300,14300,14230,51668
20231109,090100,1932041480,14300,14310,14410,14280,46307
20231109,090000,1269477200,14330,14290,14340,14270,88633