stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,191500,22245333090,13840,13840,13840,13840,56774
20231110,191400,22245333090,13840,13840,13840,13840,0
20231110,191300,22245333090,13840,13840,13840,13840,0
20231110,191200,22245333090,13840,13840,13840,13840,0
20231110,191100,22245333090,13840,13840,13840,13840,0
20231110,191000,22245333090,13840,13840,13840,13840,0
20231110,190900,22245333090,13840,13840,13840,13840,0
20231110,190800,22245333090,13840,13840,13840,13840,0
20231110,190700,22245333090,13840,13840,13840,13840,0
20231110,190600,22245333090,13840,13840,13840,13840,0
20231110,190500,22245333090,13840,13840,13840,13840,0
20231110,190400,22245333090,13840,13840,13840,13840,0
20231110,190300,22245333090,13840,13840,13840,13840,0
20231110,190200,22245333090,13840,13840,13840,13840,0
20231110,190100,22245333090,13840,13840,13840,13840,0
20231110,190000,22245333090,13840,13840,13840,13840,0
20231110,185900,22245333090,13840,13840,13840,13840,0
20231110,185800,22245333090,13840,13840,13840,13840,0
20231110,185700,22245333090,13840,13840,13840,13840,0
20231110,185600,22245333090,13840,13840,13840,13840,0
20231110,185500,22245333090,13840,13840,13840,13840,0
20231110,185400,22245333090,13840,13840,13840,13840,0
20231110,185300,22245333090,13840,13840,13840,13840,0
20231110,185200,22245333090,13840,13840,13840,13840,0
20231110,185100,22245333090,13840,13840,13840,13840,0
20231110,185000,22245333090,13840,13840,13840,13840,0
20231110,184900,22245333090,13840,13840,13840,13840,0
20231110,184800,22245333090,13840,13840,13840,13840,0
20231110,184700,22245333090,13840,13840,13840,13840,0
20231110,184600,22245333090,13840,13840,13840,13840,0
20231110,184500,22245333090,13840,13840,13840,13840,56774
20231110,184400,22245333090,13840,13840,13840,13840,0
20231110,184300,22245333090,13840,13840,13840,13840,0
20231110,184200,22245333090,13840,13840,13840,13840,0
20231110,184100,22245333090,13840,13840,13840,13840,0
20231110,184000,22245333090,13840,13840,13840,13840,0
20231110,183900,22245333090,13840,13840,13840,13840,0
20231110,183800,22245333090,13840,13840,13840,13840,0
20231110,183700,22245333090,13840,13840,13840,13840,0
20231110,183600,22245333090,13840,13840,13840,13840,0
20231110,183500,22245333090,13840,13840,13840,13840,0
20231110,183400,22245333090,13840,13840,13840,13840,0
20231110,183300,22245333090,13840,13840,13840,13840,0
20231110,183200,22245333090,13840,13840,13840,13840,0
20231110,183100,22245333090,13840,13840,13840,13840,0
20231110,183000,22245333090,13840,13840,13840,13840,0
20231110,182900,22245333090,13840,13840,13840,13840,0
20231110,182800,22245333090,13840,13840,13840,13840,0
20231110,182700,22245333090,13840,13840,13840,13840,0
20231110,182600,22245333090,13840,13840,13840,13840,0
20231110,182500,22245333090,13840,13840,13840,13840,0
20231110,182400,22245333090,13840,13840,13840,13840,0
20231110,182300,22245333090,13840,13840,13840,13840,0
20231110,182200,22245333090,13840,13840,13840,13840,0
20231110,182100,22245333090,13840,13840,13840,13840,0
20231110,182000,22245333090,13840,13840,13840,13840,0
20231110,181900,22245333090,13840,13840,13840,13840,0
20231110,181800,22245333090,13840,13840,13840,13840,0
20231110,181700,22245333090,13840,13840,13840,13840,0
20231110,181600,22245333090,13840,13840,13840,13840,0
20231110,181500,22245333090,13840,13840,13840,13840,56774
20231110,181400,22245333090,13840,13840,13840,13840,0
20231110,181300,22245333090,13840,13840,13840,13840,0
20231110,181200,22245333090,13840,13840,13840,13840,0
20231110,181100,22245333090,13840,13840,13840,13840,0
20231110,181000,22245333090,13840,13840,13840,13840,0
20231110,180900,22245333090,13840,13840,13840,13840,0
20231110,180800,22245333090,13840,13840,13840,13840,0
20231110,180700,22245333090,13840,13840,13840,13840,0
20231110,180600,22245333090,13840,13840,13840,13840,0
20231110,180500,22245333090,13840,13840,13840,13840,0
20231110,180400,22245333090,13840,13840,13840,13840,0
20231110,180300,22245333090,13840,13840,13840,13840,0
20231110,180200,22245333090,13840,13840,13840,13840,0
20231110,180100,22245333090,13840,13840,13840,13840,0
20231110,180000,22245333090,13840,13840,13840,13840,0
20231110,175900,22245333090,13840,13840,13840,13840,0
20231110,175800,22245333090,13840,13840,13840,13840,0
20231110,175700,22245333090,13840,13840,13840,13840,0
20231110,175600,22245333090,13840,13840,13840,13840,0
20231110,175500,22245333090,13840,13840,13840,13840,0
20231110,175400,22245333090,13840,13840,13840,13840,0
20231110,175300,22245333090,13840,13840,13840,13840,0
20231110,175200,22245333090,13840,13840,13840,13840,0
20231110,175100,22245333090,13840,13840,13840,13840,0
20231110,175000,22245333090,13840,13840,13840,13840,0
20231110,174900,22245333090,13840,13840,13840,13840,0
20231110,174800,22245333090,13840,13840,13840,13840,0
20231110,174700,22245333090,13840,13840,13840,13840,0
20231110,174600,22245333090,13840,13840,13840,13840,0
20231110,174500,22245333090,13840,13840,13840,13840,56774
20231110,174400,22245333090,13840,13840,13840,13840,0
20231110,174300,22245333090,13840,13840,13840,13840,0
20231110,174200,22245333090,13840,13840,13840,13840,0
20231110,174100,22245333090,13840,13840,13840,13840,0
20231110,174000,22245333090,13840,13840,13840,13840,0
20231110,173900,22245333090,13840,13840,13840,13840,0
20231110,173800,22245333090,13840,13840,13840,13840,0
20231110,173700,22245333090,13840,13840,13840,13840,0
20231110,173600,22245333090,13840,13840,13840,13840,0
20231110,173500,22245333090,13840,13840,13840,13840,0
20231110,173400,22245333090,13840,13840,13840,13840,0
20231110,173300,22245333090,13840,13840,13840,13840,0
20231110,173200,22245333090,13840,13840,13840,13840,0
20231110,173100,22245333090,13840,13840,13840,13840,0
20231110,173000,22245333090,13840,13840,13840,13840,0
20231110,172900,22245333090,13840,13840,13840,13840,0
20231110,172800,22245333090,13840,13840,13840,13840,0
20231110,172700,22245333090,13840,13840,13840,13840,0
20231110,172600,22245333090,13840,13840,13840,13840,0
20231110,172500,22245333090,13840,13840,13840,13840,0
20231110,172400,22245333090,13840,13840,13840,13840,0
20231110,172300,22245333090,13840,13840,13840,13840,0
20231110,172200,22245333090,13840,13840,13840,13840,0
20231110,172100,22245333090,13840,13840,13840,13840,0
20231110,172000,22245333090,13840,13840,13840,13840,0
20231110,171900,22245333090,13840,13840,13840,13840,0
20231110,171800,22245333090,13840,13840,13840,13840,0
20231110,171700,22245333090,13840,13840,13840,13840,0
20231110,171600,22245333090,13840,13840,13840,13840,0
20231110,171500,22245333090,13840,13840,13840,13840,56774
20231110,171400,22245333090,13840,13840,13840,13840,0
20231110,171300,22245333090,13840,13840,13840,13840,0
20231110,171200,22245333090,13840,13840,13840,13840,0
20231110,171100,22245333090,13840,13840,13840,13840,0
20231110,171000,22245333090,13840,13840,13840,13840,0
20231110,170900,22245333090,13840,13840,13840,13840,0
20231110,170800,22245333090,13840,13840,13840,13840,0
20231110,170700,22245333090,13840,13840,13840,13840,0
20231110,170600,22245333090,13840,13840,13840,13840,0
20231110,170500,22245333090,13840,13840,13840,13840,0
20231110,170400,22245333090,13840,13840,13840,13840,0
20231110,170300,22245333090,13840,13840,13840,13840,0
20231110,170200,22245333090,13840,13840,13840,13840,0
20231110,170100,22245333090,13840,13840,13840,13840,0
20231110,170000,22245333090,13840,13840,13840,13840,0
20231110,165900,22245333090,13840,13840,13840,13840,0
20231110,165800,22245333090,13840,13840,13840,13840,0
20231110,165700,22245333090,13840,13840,13840,13840,0
20231110,165600,22245333090,13840,13840,13840,13840,0
20231110,165500,22245333090,13840,13840,13840,13840,0
20231110,165400,22245333090,13840,13840,13840,13840,0
20231110,165300,22245333090,13840,13840,13840,13840,0
20231110,165200,22245333090,13840,13840,13840,13840,0
20231110,165100,22245333090,13840,13840,13840,13840,0
20231110,165000,22245333090,13840,13840,13840,13840,0
20231110,164900,22245333090,13840,13840,13840,13840,0
20231110,164800,22245333090,13840,13840,13840,13840,0
20231110,164700,22245333090,13840,13840,13840,13840,0
20231110,164600,22245333090,13840,13840,13840,13840,0
20231110,164500,22245333090,13840,13840,13840,13840,56774
20231110,164400,22245333090,13840,13840,13840,13840,0
20231110,164300,22245333090,13840,13840,13840,13840,0
20231110,164200,22245333090,13840,13840,13840,13840,0
20231110,164100,22245333090,13840,13840,13840,13840,0
20231110,164000,22245333090,13840,13840,13840,13840,0
20231110,163900,22245333090,13840,13840,13840,13840,0
20231110,163800,22245333090,13840,13840,13840,13840,0
20231110,163700,22245333090,13840,13840,13840,13840,0
20231110,163600,22245333090,13840,13840,13840,13840,0
20231110,163500,22245333090,13840,13840,13840,13840,0
20231110,163400,22245333090,13840,13840,13840,13840,0
20231110,163300,22245333090,13840,13840,13840,13840,0
20231110,163200,22245333090,13840,13840,13840,13840,0
20231110,163100,22245333090,13840,13840,13840,13840,0
20231110,163000,22245333090,13840,13840,13840,13840,0
20231110,162900,22245333090,13840,13840,13840,13840,0
20231110,162800,22245333090,13840,13840,13840,13840,0
20231110,162700,22245333090,13840,13840,13840,13840,0
20231110,162600,22245333090,13840,13840,13840,13840,0
20231110,162500,22245333090,13840,13840,13840,13840,0
20231110,162400,22245333090,13840,13840,13840,13840,0
20231110,162300,22245333090,13840,13840,13840,13840,0
20231110,162200,22245333090,13840,13840,13840,13840,0
20231110,162100,22245333090,13840,13840,13840,13840,0
20231110,162000,22245333090,13840,13840,13840,13840,0
20231110,161900,22245333090,13840,13840,13840,13840,0
20231110,161800,22245333090,13840,13840,13840,13840,0
20231110,161700,22245333090,13840,13840,13840,13840,0
20231110,161600,22245333090,13840,13840,13840,13840,0
20231110,161500,22245333090,13840,13840,13840,13840,56774
20231110,161400,22245333090,13840,13840,13840,13840,0
20231110,161300,22245333090,13840,13840,13840,13840,0
20231110,161200,22245333090,13840,13840,13840,13840,0
20231110,161100,22245333090,13840,13840,13840,13840,0
20231110,161000,22245333090,13840,13840,13840,13840,0
20231110,160900,22245333090,13840,13840,13840,13840,0
20231110,160800,22245333090,13840,13840,13840,13840,0
20231110,160700,22245333090,13840,13840,13840,13840,0
20231110,160600,22245333090,13840,13840,13840,13840,0
20231110,160500,22245333090,13840,13840,13840,13840,0
20231110,160400,22245333090,13840,13840,13840,13840,0
20231110,160300,22245333090,13840,13840,13840,13840,0
20231110,160200,22245333090,13840,13840,13840,13840,0
20231110,160100,22245333090,13840,13840,13840,13840,0
20231110,160000,22245333090,13840,13840,13840,13840,0
20231110,155900,22245333090,13840,13840,13840,13840,0
20231110,155800,22245333090,13840,13840,13840,13840,0
20231110,155700,22245333090,13840,13840,13840,13840,0
20231110,155600,22245333090,13840,13840,13840,13840,0
20231110,155500,22245333090,13840,13840,13840,13840,0
20231110,155400,22245333090,13840,13840,13840,13840,0
20231110,155300,22245333090,13840,13840,13840,13840,0
20231110,155200,22245333090,13840,13840,13840,13840,0
20231110,155100,22245333090,13840,13840,13840,13840,0
20231110,155000,22245333090,13840,13840,13840,13840,0
20231110,154900,22245333090,13840,13840,13840,13840,0
20231110,154800,22245333090,13840,13840,13840,13840,0
20231110,154700,22245333090,13840,13840,13840,13840,0
20231110,154600,22245333090,13840,13840,13840,13840,0
20231110,154500,22245333090,13840,13840,13840,13840,56774
20231110,154400,22245333090,13840,13840,13840,13840,0
20231110,154300,22245333090,13840,13840,13840,13840,0
20231110,154200,22245333090,13840,13840,13840,13840,0
20231110,154100,22245333090,13840,13840,13840,13840,0
20231110,154000,22245333090,13840,13840,13840,13840,0
20231110,153900,22245333090,13840,13840,13840,13840,0
20231110,153800,22245333090,13840,13840,13840,13840,0
20231110,153700,22245333090,13840,13840,13840,13840,0
20231110,153600,22245333090,13840,13840,13840,13840,0
20231110,153500,22245333090,13840,13840,13840,13840,0
20231110,153400,22245333090,13840,13840,13840,13840,0
20231110,153300,22245333090,13840,13840,13840,13840,0
20231110,153200,22245333090,13840,13840,13840,13840,0
20231110,153100,22245333090,13840,13840,13840,13840,0
20231110,153000,22245333090,13840,13840,13840,13840,56774
20231110,152900,21459580930,13840,13840,13840,13840,0
20231110,152800,21459580930,13840,13840,13840,13840,0
20231110,152700,21459580930,13840,13840,13840,13840,0
20231110,152600,21459580930,13840,13840,13840,13840,0
20231110,152500,21459580930,13840,13840,13840,13840,0
20231110,152400,21459580930,13840,13840,13840,13840,0
20231110,152300,21459580930,13840,13840,13840,13840,0
20231110,152200,21459580930,13840,13840,13840,13840,0
20231110,152100,21459580930,13840,13840,13840,13840,0
20231110,152000,21459580930,13840,13840,13840,13840,0
20231110,151900,21459580930,13840,13840,13840,13820,22614
20231110,151800,21146758120,13830,13830,13840,13830,4537
20231110,151700,21083999070,13830,13820,13840,13820,4320
20231110,151600,21024253600,13820,13830,13830,13820,2384
20231110,151500,20991300050,13830,13830,13840,13820,3625
20231110,151400,20941159180,13820,13830,13840,13820,6873
20231110,151300,20846118840,13820,13820,13830,13820,9054
20231110,151200,20720986550,13830,13820,13830,13820,4245
20231110,151100,20662317060,13820,13830,13830,13820,2184
20231110,151000,20632118570,13830,13820,13830,13820,1592
20231110,150900,20610106550,13820,13820,13830,13820,2072
20231110,150800,20581461170,13820,13820,13830,13820,828
20231110,150700,20570016770,13820,13820,13830,13820,4035
20231110,150600,20514240700,13830,13820,13830,13810,6178
20231110,150500,20428827050,13810,13820,13830,13810,7785
20231110,150400,20321237770,13820,13820,13830,13820,2338
20231110,150300,20288922030,13820,13830,13830,13820,1354
20231110,150200,20270200400,13830,13810,13830,13810,2712
20231110,150100,20232723330,13820,13810,13820,13810,2833
20231110,150000,20193590180,13820,13810,13820,13810,3619
20231110,145900,20143591510,13810,13810,13820,13810,6819
20231110,145800,20049418520,13810,13810,13820,13810,2395
20231110,145700,20016341390,13820,13820,13830,13810,7450
20231110,145600,19913416050,13830,13830,13830,13820,3354
20231110,145500,19867061160,13830,13820,13830,13820,2644
20231110,145400,19830518200,13820,13830,13830,13820,3144
20231110,145300,19787064270,13820,13830,13840,13820,3406
20231110,145200,19739987900,13830,13820,13840,13810,11488
20231110,145100,19581201220,13810,13810,13820,13810,3421
20231110,145000,19533951240,13820,13810,13820,13800,11238
20231110,144900,19378774030,13800,13810,13810,13800,4578
20231110,144800,19315576710,13800,13800,13810,13800,3828
20231110,144700,19262739340,13800,13800,13810,13800,4721
20231110,144600,19197584190,13810,13810,13810,13800,2314
20231110,144500,19165646680,13800,13810,13810,13800,6014
20231110,144400,19082646050,13810,13810,13820,13810,12932
20231110,144300,18904054110,13820,13810,13820,13810,2907
20231110,144200,18863899150,13810,13810,13820,13810,3031
20231110,144100,18822040830,13820,13820,13820,13810,3844
20231110,144000,18768950840,13810,13810,13820,13810,7321
20231110,143900,18667840630,13810,13810,13820,13810,1760
20231110,143800,18643529620,13810,13820,13820,13810,3942
20231110,143700,18589086580,13820,13820,13820,13810,2968
20231110,143600,18548080890,13810,13820,13820,13810,6619
20231110,143500,18456666300,13810,13810,13820,13810,2784
20231110,143400,18418210910,13820,13820,13820,13810,2373
20231110,143300,18385434660,13820,13820,13820,13810,5897
20231110,143200,18303983280,13830,13830,13830,13820,4881
20231110,143100,18236523800,13820,13820,13830,13820,4210
20231110,143000,18178320060,13820,13830,13830,13820,2364
20231110,142900,18145644180,13820,13830,13830,13820,3538
20231110,142800,18096744820,13820,13820,13830,13820,2844
20231110,142700,18057436510,13820,13830,13830,13820,1508
20231110,142600,18036594720,13830,13810,13830,13810,6586
20231110,142500,17945576210,13820,13810,13820,13810,3544
20231110,142400,17896612750,13820,13820,13820,13810,2476
20231110,142300,17862407680,13820,13820,13830,13820,1325
20231110,142200,17844096090,13820,13820,13830,13810,6476
20231110,142100,17754603780,13820,13820,13830,13820,5235
20231110,142000,17682255220,13830,13830,13840,13820,4615
20231110,141900,17618438110,13830,13830,13840,13830,2600
20231110,141800,17582474920,13830,13830,13840,13830,1933
20231110,141700,17555738230,13830,13850,13850,13830,5801
20231110,141600,17475454070,13850,13850,13860,13840,2981
20231110,141500,17434185580,13840,13860,13860,13840,1527
20231110,141400,17413042480,13840,13840,13850,13840,892
20231110,141300,17400692230,13840,13850,13860,13840,1582
20231110,141200,17378781740,13860,13860,13860,13850,5360
20231110,141100,17304509990,13860,13860,13870,13860,3835
20231110,141000,17251355720,13870,13870,13870,13860,960
20231110,140900,17238045760,13870,13870,13870,13860,1311
20231110,140800,17219867060,13870,13860,13880,13860,1564
20231110,140700,17198174740,13870,13860,13880,13860,6141
20231110,140600,17113009000,13860,13850,13870,13850,7655
20231110,140500,17006935150,13850,13840,13860,13840,5091
20231110,140400,16936423440,13840,13840,13850,13840,690
20231110,140300,16926871670,13840,13840,13860,13840,3833
20231110,140200,16873788280,13840,13840,13850,13840,1406
20231110,140100,16854326760,13840,13850,13850,13840,638
20231110,140000,16845495810,13850,13850,13850,13840,1375
20231110,135900,16826461320,13850,13840,13860,13840,630
20231110,135800,16817736300,13840,13850,13860,13840,952
20231110,135700,16804557100,13850,13840,13860,13840,394
20231110,135600,16799101680,13840,13840,13850,13840,3107
20231110,135500,16756084250,13850,13840,13850,13840,1503
20231110,135400,16735269190,13840,13840,13850,13840,1141
20231110,135300,16719475740,13840,13840,13850,13840,2101
20231110,135200,16690385950,13840,13840,13850,13840,573
20231110,135100,16682454590,13840,13850,13860,13840,5938
20231110,135000,16600211560,13850,13850,13860,13840,1735
20231110,134900,16576191040,13850,13850,13860,13840,3612
20231110,134800,16526175240,13850,13840,13850,13840,3900
20231110,134700,16472192180,13840,13850,13850,13840,1961
20231110,134600,16445044600,13840,13850,13860,13840,2356
20231110,134500,16412414680,13850,13850,13860,13840,2651
20231110,134400,16375700400,13850,13850,13860,13840,3719
20231110,134300,16324194500,13850,13850,13860,13840,8952
20231110,134200,16200203000,13860,13850,13860,13850,4166
20231110,134100,16142502700,13860,13850,13860,13850,1094
20231110,134000,16127349740,13850,13850,13860,13850,569
20231110,133900,16119468710,13860,13860,13860,13850,1277
20231110,133800,16101779690,13850,13860,13860,13850,776
20231110,133700,16091030010,13850,13860,13860,13850,814
20231110,133600,16079753150,13850,13850,13860,13850,931
20231110,133500,16066855090,13860,13850,13860,13850,1691
20231110,133400,16043432310,13850,13860,13860,13850,2084
20231110,133300,16014552500,13860,13860,13870,13850,1624
20231110,133200,15992048270,13860,13860,13860,13850,3963
20231110,133100,15937127160,13850,13850,13860,13850,851
20231110,133000,15925340800,13850,13850,13860,13850,4232
20231110,132900,15866725030,13850,13840,13850,13840,1726
20231110,132800,15842827520,13840,13840,13850,13840,792
20231110,132700,15831863180,13840,13850,13870,13840,1270
20231110,132600,15814281720,13850,13850,13870,13840,905
20231110,132500,15801750240,13850,13860,13870,13840,14923
20231110,132400,15595067090,13870,13870,13870,13860,3264
20231110,132300,15549811030,13860,13870,13870,13860,6252
20231110,132200,15463116200,13860,13860,13870,13850,2782
20231110,132100,15424561380,13850,13840,13860,13840,2953
20231110,132000,15383661390,13840,13840,13850,13840,1083
20231110,131900,15368669160,13840,13840,13850,13830,852
20231110,131800,15356879470,13840,13840,13840,13820,2352
20231110,131700,15324338010,13840,13840,13840,13820,1058
20231110,131600,15309703160,13830,13840,13840,13830,1543
20231110,131500,15288354260,13830,13830,13840,13830,1291
20231110,131400,15270496530,13830,13820,13840,13820,1068
20231110,131300,15255726150,13830,13820,13840,13820,8324
20231110,131200,15140611600,13820,13820,13830,13820,569
20231110,131100,15132744930,13830,13810,13830,13810,1297
20231110,131000,15114817520,13810,13820,13830,13810,2136
20231110,130900,15085298030,13820,13820,13830,13820,1804
20231110,130800,15060363920,13820,13820,13830,13810,2087
20231110,130700,15031523630,13820,13810,13820,13810,1504
20231110,130600,15010743070,13820,13810,13820,13810,699
20231110,130500,15001088070,13810,13820,13820,13810,545
20231110,130400,14993558300,13810,13820,13820,13810,1082
20231110,130300,14978612980,13810,13820,13820,13810,1190
20231110,130200,14962170490,13820,13820,13820,13810,3285
20231110,130100,14916771810,13810,13820,13820,13810,1311
20231110,130000,14898665340,13810,13810,13820,13810,688
20231110,125900,14889162850,13810,13820,13820,13810,759
20231110,125800,14878679380,13810,13820,13820,13800,1565
20231110,125700,14857064960,13820,13810,13820,13800,5066
20231110,125600,14787125840,13810,13810,13820,13810,7145
20231110,125500,14688453370,13810,13820,13820,13810,6079
20231110,125400,14604499950,13810,13820,13820,13810,1957
20231110,125300,14577465810,13820,13810,13820,13810,465
20231110,125200,14571042410,13820,13810,13820,13810,1007
20231110,125100,14557131640,13810,13820,13820,13810,582
20231110,125000,14549092460,13820,13810,13820,13810,678
20231110,124900,14539727900,13820,13810,13820,13810,2378
20231110,124800,14506884540,13820,13820,13820,13810,7287
20231110,124700,14406245500,13820,13820,13830,13810,2813
20231110,124600,14367369430,13830,13820,13830,13820,329
20231110,124500,14362822500,13820,13830,13830,13820,1558
20231110,124400,14341286460,13820,13830,13830,13820,714
20231110,124300,14331416810,13830,13830,13830,13820,675
20231110,124200,14322086300,13830,13820,13830,13820,1195
20231110,124100,14305565820,13820,13830,13830,13820,868
20231110,124000,14293567510,13820,13830,13830,13820,953
20231110,123900,14280395440,13820,13820,13840,13820,779
20231110,123800,14269627220,13830,13830,13830,13820,927
20231110,123700,14256810160,13830,13820,13840,13820,4541
20231110,123600,14193999630,13820,13820,13830,13810,4182
20231110,123500,14136192900,13820,13810,13820,13810,3225
20231110,123400,14091645320,13810,13820,13820,13810,454
20231110,123300,14085372710,13810,13810,13820,13810,649
20231110,123200,14076409920,13820,13810,13820,13810,6037
20231110,123100,13993033190,13810,13820,13820,13810,1433
20231110,123000,13973234210,13820,13820,13820,13810,607
20231110,122900,13964849110,13810,13810,13820,13810,1347
20231110,122800,13946245590,13810,13820,13820,13810,1393
20231110,122700,13927003700,13820,13820,13820,13810,282
20231110,122600,13923108320,13820,13820,13820,13810,2991
20231110,122500,13881797750,13810,13820,13820,13810,511
20231110,122400,13874740430,13820,13830,13830,13800,4821
20231110,122300,13808153470,13830,13820,13830,13820,957
20231110,122200,13794924690,13830,13830,13840,13830,1553
20231110,122100,13773446680,13840,13830,13840,13820,2249
20231110,122000,13742342610,13830,13830,13840,13820,2838
20231110,121900,13703096450,13830,13830,13840,13820,842
20231110,121800,13691452280,13820,13830,13840,13810,1405
20231110,121700,13672011950,13830,13820,13840,13820,1462
20231110,121600,13651804920,13830,13810,13830,13810,4300
20231110,121500,13592416120,13810,13820,13830,13810,1047
20231110,121400,13577947630,13820,13820,13830,13810,1956
20231110,121300,13550919480,13820,13820,13830,13810,5129
20231110,121200,13479998270,13830,13820,13830,13810,7410
20231110,121100,13377610780,13820,13820,13820,13810,3672
20231110,121000,13326890600,13810,13820,13820,13800,2110
20231110,120900,13297759620,13810,13810,13820,13810,2368
20231110,120800,13265056040,13820,13810,13820,13810,5924
20231110,120700,13183202360,13810,13810,13820,13800,2496
20231110,120600,13148731490,13820,13810,13820,13800,1162
20231110,120500,13132682750,13810,13820,13820,13810,4109
20231110,120400,13075937400,13820,13810,13820,13810,424
20231110,120300,13070080490,13800,13800,13810,13800,5372
20231110,120200,12995903430,13800,13810,13810,13800,1994
20231110,120100,12968377300,13800,13800,13820,13800,2127
20231110,120000,12939004300,13810,13800,13810,13800,1588
20231110,115900,12917076940,13810,13810,13820,13800,4902
20231110,115800,12849383290,13810,13810,13820,13810,2732
20231110,115700,12811654350,13810,13810,13820,13810,4284
20231110,115600,12752489230,13820,13810,13820,13800,3087
20231110,115500,12709855150,13810,13800,13810,13800,7159
20231110,115400,12611035390,13810,13810,13810,13800,650
20231110,115300,12602061170,13800,13810,13810,13800,2187
20231110,115200,12571864100,13800,13810,13810,13800,2617
20231110,115100,12535734870,13810,13810,13820,13810,3334
20231110,115000,12489690910,13810,13820,13820,13810,933
20231110,114900,12476804650,13810,13810,13820,13810,2739
20231110,114800,12438977700,13800,13810,13810,13800,3515
20231110,114700,12390445200,13800,13810,13810,13800,1167
20231110,114600,12374334180,13810,13810,13820,13800,4312
20231110,114500,12314792540,13800,13820,13820,13800,7750
20231110,114400,12207764430,13820,13810,13820,13810,9212
20231110,114300,12080543720,13820,13820,13830,13810,19944
20231110,114200,11805098070,13820,13820,13830,13810,1283
20231110,114100,11787374560,13820,13830,13830,13810,1270
20231110,114000,11769820930,13820,13820,13830,13810,523
20231110,113900,11762591590,13810,13830,13830,13810,3582
20231110,113800,11713094240,13820,13820,13830,13820,3679
20231110,113700,11662247920,13820,13820,13830,13820,1374
20231110,113600,11643258850,13820,13820,13830,13810,3391
20231110,113500,11596404730,13820,13820,13820,13810,1115
20231110,113400,11581000170,13820,13820,13830,13810,3253
20231110,113300,11536043730,13820,13830,13840,13820,3648
20231110,113200,11485602040,13830,13840,13840,13830,1964
20231110,113100,11458432500,13840,13830,13840,13830,1963
20231110,113000,11431271220,13830,13820,13840,13820,1480
20231110,112900,11410803580,13830,13830,13830,13820,2282
20231110,112800,11379248080,13820,13830,13830,13820,2233
20231110,112700,11348378980,13830,13830,13830,13820,2282
20231110,112600,11316840320,13820,13820,13830,13820,7784
20231110,112500,11209262490,13820,13820,13830,13820,2615
20231110,112400,11173117260,13830,13820,13830,13820,1871
20231110,112300,11147251780,13830,13830,13830,13820,1651
20231110,112200,11124424370,13820,13830,13830,13820,2605
20231110,112100,11088414130,13830,13830,13840,13820,10921
20231110,112000,10937381720,13830,13840,13840,13830,10291
20231110,111900,10795032710,13840,13850,13850,13840,2429
20231110,111800,10761411260,13840,13850,13860,13840,1321
20231110,111700,10743114930,13850,13840,13850,13840,1210
20231110,111600,10726366370,13850,13840,13850,13840,529
20231110,111500,10719043440,13840,13830,13860,13830,1655
20231110,111400,10696135050,13840,13840,13850,13830,2599
20231110,111300,10660166050,13850,13850,13860,13840,821
20231110,111200,10648798630,13870,13840,13870,13840,1641
20231110,111100,10626062710,13840,13840,13840,13830,2508
20231110,111000,10591352580,13840,13850,13850,13830,8842
20231110,110900,10468980010,13850,13850,13850,13840,608
20231110,110800,10460561270,13850,13850,13870,13840,1981
20231110,110700,10433126730,13850,13840,13850,13840,828
20231110,110600,10421661530,13840,13860,13870,13840,2402
20231110,110500,10388390110,13860,13850,13860,13850,653
20231110,110400,10379343450,13850,13860,13870,13850,1620
20231110,110300,10356894510,13850,13860,13870,13850,9192
20231110,110200,10229504520,13860,13850,13870,13850,1696
20231110,110100,10205998590,13850,13860,13870,13840,4689
20231110,110000,10141040410,13860,13850,13870,13850,1836
20231110,105900,10115596780,13850,13860,13870,13850,1103
20231110,105800,10100311110,13860,13850,13860,13850,1384
20231110,105700,10081135590,13850,13860,13860,13850,959
20231110,105600,10067846300,13860,13850,13860,13850,793
20231110,105500,10056860580,13850,13850,13860,13850,942
20231110,105400,10043810800,13850,13860,13860,13840,2636
20231110,105300,10007299980,13860,13850,13860,13850,676
20231110,105200,9997935440,13850,13860,13860,13850,2260
20231110,105100,9966631670,13850,13850,13860,13840,2983
20231110,105000,9925339930,13840,13850,13850,13840,3713
20231110,104900,9873920750,13850,13850,13850,13840,1530
20231110,104800,9852737560,13850,13850,13850,13840,2614
20231110,104700,9816547270,13850,13850,13850,13840,1012
20231110,104600,9802538930,13850,13860,13860,13840,2255
20231110,104500,9771311810,13850,13850,13860,13850,670
20231110,104400,9762030620,13860,13860,13860,13840,653
20231110,104300,9752985180,13860,13860,13860,13850,1059
20231110,104200,9738311950,13850,13860,13860,13850,2095
20231110,104100,9709290300,13860,13850,13860,13840,1645
20231110,104000,9686502030,13850,13850,13850,13840,2090
20231110,103900,9657557610,13850,13850,13860,13840,2451
20231110,103800,9623615780,13850,13860,13860,13850,2383
20231110,103700,9590593280,13860,13850,13870,13850,3314
20231110,103600,9544686080,13850,13860,13870,13850,5263
20231110,103500,9471774280,13860,13870,13870,13850,2103
20231110,103400,9442623680,13870,13880,13880,13870,2777
20231110,103300,9404099130,13870,13870,13880,13860,1402
20231110,103200,9384653410,13880,13860,13880,13860,1768
20231110,103100,9360139910,13860,13860,13870,13860,1458
20231110,103000,9339917520,13860,13880,13880,13860,4449
20231110,102900,9278188200,13870,13870,13870,13860,7311
20231110,102800,9176792140,13870,13860,13880,13860,2448
20231110,102700,9142841130,13870,13890,13890,13870,1938
20231110,102600,9115953740,13890,13890,13890,13870,1136
20231110,102500,9100184770,13880,13880,13890,13870,4561
20231110,102400,9036884130,13880,13870,13880,13870,810
20231110,102300,9025647840,13870,13870,13870,13840,2883
20231110,102200,8985716430,13880,13860,13880,13850,3237
20231110,102100,8940845460,13860,13850,13860,13850,2590
20231110,102000,8904968860,13860,13860,13880,13850,3825
20231110,101900,8851973500,13870,13870,13880,13860,1479
20231110,101800,8831465180,13860,13870,13880,13860,1477
20231110,101700,8810982900,13870,13870,13880,13860,1918
20231110,101600,8784379840,13860,13870,13870,13860,1922
20231110,101500,8757737240,13870,13870,13880,13860,4863
20231110,101400,8690289170,13860,13870,13880,13860,1454
20231110,101300,8670129600,13870,13860,13870,13850,15855
20231110,101200,8450336920,13860,13870,13880,13860,7589
20231110,101100,8345117420,13880,13880,13880,13870,6638
20231110,101000,8253017960,13880,13880,13880,13870,1533
20231110,100900,8231742080,13880,13870,13880,13870,1084
20231110,100800,8216703060,13870,13900,13900,13870,2518
20231110,100700,8181737620,13900,13890,13900,13880,3102
20231110,100600,8138656670,13890,13900,13900,13880,1580
20231110,100500,8116709390,13890,13900,13900,13890,1732
20231110,100400,8092646290,13900,13910,13910,13880,1630
20231110,100300,8069999150,13910,13890,13910,13880,7102
20231110,100200,7971316640,13900,13890,13900,13890,2850
20231110,100100,7931716620,13890,13890,13900,13870,6940
20231110,100000,7835340550,13890,13890,13900,13860,3465
20231110,095900,7787264100,13890,13890,13900,13850,8653
20231110,095800,7667292020,13890,13880,13890,13870,2643
20231110,095700,7630596830,13880,13890,13900,13880,3003
20231110,095600,7588886570,13900,13890,13900,13870,3639
20231110,095500,7538377320,13890,13880,13900,13880,4005
20231110,095400,7482754710,13880,13880,13880,13850,7244
20231110,095300,7382247010,13880,13850,13880,13850,7472
20231110,095200,7278647450,13860,13840,13860,13840,4879
20231110,095100,7211075220,13840,13840,13840,13820,3645
20231110,095000,7160663380,13840,13830,13850,13820,4867
20231110,094900,7093321280,13830,13830,13840,13820,7944
20231110,094800,6983498520,13840,13840,13850,13830,3810
20231110,094700,6930794110,13840,13840,13850,13830,4324
20231110,094600,6870948520,13840,13840,13850,13830,3763
20231110,094500,6818874770,13840,13850,13850,13830,2034
20231110,094400,6790728890,13830,13840,13840,13830,3646
20231110,094300,6740283190,13840,13850,13860,13830,3470
20231110,094200,6692247680,13850,13820,13850,13820,6655
20231110,094100,6600227430,13830,13830,13830,13820,11160
20231110,094000,6445981410,13820,13820,13830,13820,2839
20231110,093900,6406741450,13820,13830,13830,13820,6727
20231110,093800,6313767630,13820,13850,13850,13820,12335
20231110,093700,6143119580,13850,13860,13860,13840,3846
20231110,093600,6089854140,13860,13860,13860,13850,2452
20231110,093500,6055888480,13860,13860,13870,13850,5054
20231110,093400,5985860450,13860,13860,13870,13850,4751
20231110,093300,5920018400,13870,13860,13880,13860,5047
20231110,093200,5850020840,13870,13870,13870,13860,1953
20231110,093100,5822945820,13870,13870,13870,13860,4530
20231110,093000,5760145150,13870,13880,13890,13860,5602
20231110,092900,5682430690,13880,13890,13890,13880,2787
20231110,092800,5643737510,13890,13850,13890,13850,4120
20231110,092700,5586583910,13850,13860,13860,13840,3258
20231110,092600,5541461960,13860,13840,13860,13830,4640
20231110,092500,5477241160,13840,13850,13860,13830,8062
20231110,092400,5365645910,13850,13850,13860,13840,3630
20231110,092300,5315369510,13850,13840,13850,13840,3771
20231110,092200,5263150980,13850,13850,13860,13840,7531
20231110,092100,5158883300,13860,13840,13880,13840,5288
20231110,092000,5085626960,13840,13850,13850,13820,12784
20231110,091900,4908746730,13850,13860,13860,13840,7064
20231110,091800,4810906180,13860,13870,13870,13850,13634
20231110,091700,4621948040,13870,13900,13900,13860,10304
20231110,091600,4479011180,13900,13920,13920,13890,15971
20231110,091500,4256969750,13920,13940,13940,13920,8854
20231110,091400,4133625650,13930,13930,13930,13920,5593
20231110,091300,4055744540,13930,13920,13930,13910,9954
20231110,091200,3917161080,13910,13910,13920,13900,5910
20231110,091100,3834952330,13910,13900,13910,13900,11186
20231110,091000,3679406430,13900,13900,13910,13890,9333
20231110,090900,3549692870,13900,13880,13900,13860,13570
20231110,090800,3361387940,13880,13890,13900,13870,7328
20231110,090700,3259653210,13890,13900,13900,13870,7678
20231110,090600,3153012070,13900,13900,13910,13880,29017
20231110,090500,2749870140,13900,13850,13900,13840,10013
20231110,090400,2610907500,13850,13890,13900,13850,9018
20231110,090300,2485843140,13900,13860,13920,13850,17733
20231110,090200,2239907120,13850,13830,13870,13820,24678
20231110,090100,1898173880,13840,13810,13850,13770,35026
20231110,090000,1414621360,13810,13850,13880,13790,102241