stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191500,19782707600,14390,14390,14390,14390,74674
20231117,191400,19782707600,14390,14390,14390,14390,0
20231117,191300,19782707600,14390,14390,14390,14390,0
20231117,191200,19782707600,14390,14390,14390,14390,0
20231117,191100,19782707600,14390,14390,14390,14390,0
20231117,191000,19782707600,14390,14390,14390,14390,0
20231117,190900,19782707600,14390,14390,14390,14390,0
20231117,190800,19782707600,14390,14390,14390,14390,0
20231117,190700,19782707600,14390,14390,14390,14390,0
20231117,190600,19782707600,14390,14390,14390,14390,0
20231117,190500,19782707600,14390,14390,14390,14390,0
20231117,190400,19782707600,14390,14390,14390,14390,0
20231117,190300,19782707600,14390,14390,14390,14390,0
20231117,190200,19782707600,14390,14390,14390,14390,0
20231117,190100,19782707600,14390,14390,14390,14390,0
20231117,190000,19782707600,14390,14390,14390,14390,0
20231117,185900,19782707600,14390,14390,14390,14390,0
20231117,185800,19782707600,14390,14390,14390,14390,0
20231117,185700,19782707600,14390,14390,14390,14390,0
20231117,185600,19782707600,14390,14390,14390,14390,0
20231117,185500,19782707600,14390,14390,14390,14390,0
20231117,185400,19782707600,14390,14390,14390,14390,0
20231117,185300,19782707600,14390,14390,14390,14390,0
20231117,185200,19782707600,14390,14390,14390,14390,0
20231117,185100,19782707600,14390,14390,14390,14390,0
20231117,185000,19782707600,14390,14390,14390,14390,0
20231117,184900,19782707600,14390,14390,14390,14390,0
20231117,184800,19782707600,14390,14390,14390,14390,0
20231117,184700,19782707600,14390,14390,14390,14390,0
20231117,184600,19782707600,14390,14390,14390,14390,0
20231117,184500,19782707600,14390,14390,14390,14390,74674
20231117,184400,19782707600,14390,14390,14390,14390,0
20231117,184300,19782707600,14390,14390,14390,14390,0
20231117,184200,19782707600,14390,14390,14390,14390,0
20231117,184100,19782707600,14390,14390,14390,14390,0
20231117,184000,19782707600,14390,14390,14390,14390,0
20231117,183900,19782707600,14390,14390,14390,14390,0
20231117,183800,19782707600,14390,14390,14390,14390,0
20231117,183700,19782707600,14390,14390,14390,14390,0
20231117,183600,19782707600,14390,14390,14390,14390,0
20231117,183500,19782707600,14390,14390,14390,14390,0
20231117,183400,19782707600,14390,14390,14390,14390,0
20231117,183300,19782707600,14390,14390,14390,14390,0
20231117,183200,19782707600,14390,14390,14390,14390,0
20231117,183100,19782707600,14390,14390,14390,14390,0
20231117,183000,19782707600,14390,14390,14390,14390,0
20231117,182900,19782707600,14390,14390,14390,14390,0
20231117,182800,19782707600,14390,14390,14390,14390,0
20231117,182700,19782707600,14390,14390,14390,14390,0
20231117,182600,19782707600,14390,14390,14390,14390,0
20231117,182500,19782707600,14390,14390,14390,14390,0
20231117,182400,19782707600,14390,14390,14390,14390,0
20231117,182300,19782707600,14390,14390,14390,14390,0
20231117,182200,19782707600,14390,14390,14390,14390,0
20231117,182100,19782707600,14390,14390,14390,14390,0
20231117,182000,19782707600,14390,14390,14390,14390,0
20231117,181900,19782707600,14390,14390,14390,14390,0
20231117,181800,19782707600,14390,14390,14390,14390,0
20231117,181700,19782707600,14390,14390,14390,14390,0
20231117,181600,19782707600,14390,14390,14390,14390,0
20231117,181500,19782707600,14390,14390,14390,14390,74674
20231117,181400,19782707600,14390,14390,14390,14390,0
20231117,181300,19782707600,14390,14390,14390,14390,0
20231117,181200,19782707600,14390,14390,14390,14390,0
20231117,181100,19782707600,14390,14390,14390,14390,0
20231117,181000,19782707600,14390,14390,14390,14390,0
20231117,180900,19782707600,14390,14390,14390,14390,0
20231117,180800,19782707600,14390,14390,14390,14390,0
20231117,180700,19782707600,14390,14390,14390,14390,0
20231117,180600,19782707600,14390,14390,14390,14390,0
20231117,180500,19782707600,14390,14390,14390,14390,0
20231117,180400,19782707600,14390,14390,14390,14390,0
20231117,180300,19782707600,14390,14390,14390,14390,0
20231117,180200,19782707600,14390,14390,14390,14390,0
20231117,180100,19782707600,14390,14390,14390,14390,0
20231117,180000,19782707600,14390,14390,14390,14390,0
20231117,175900,19782707600,14390,14390,14390,14390,0
20231117,175800,19782707600,14390,14390,14390,14390,0
20231117,175700,19782707600,14390,14390,14390,14390,0
20231117,175600,19782707600,14390,14390,14390,14390,0
20231117,175500,19782707600,14390,14390,14390,14390,0
20231117,175400,19782707600,14390,14390,14390,14390,0
20231117,175300,19782707600,14390,14390,14390,14390,0
20231117,175200,19782707600,14390,14390,14390,14390,0
20231117,175100,19782707600,14390,14390,14390,14390,0
20231117,175000,19782707600,14390,14390,14390,14390,0
20231117,174900,19782707600,14390,14390,14390,14390,0
20231117,174800,19782707600,14390,14390,14390,14390,0
20231117,174700,19782707600,14390,14390,14390,14390,0
20231117,174600,19782707600,14390,14390,14390,14390,0
20231117,174500,19782707600,14390,14390,14390,14390,74674
20231117,174400,19782707600,14390,14390,14390,14390,0
20231117,174300,19782707600,14390,14390,14390,14390,0
20231117,174200,19782707600,14390,14390,14390,14390,0
20231117,174100,19782707600,14390,14390,14390,14390,0
20231117,174000,19782707600,14390,14390,14390,14390,0
20231117,173900,19782707600,14390,14390,14390,14390,0
20231117,173800,19782707600,14390,14390,14390,14390,0
20231117,173700,19782707600,14390,14390,14390,14390,0
20231117,173600,19782707600,14390,14390,14390,14390,0
20231117,173500,19782707600,14390,14390,14390,14390,0
20231117,173400,19782707600,14390,14390,14390,14390,0
20231117,173300,19782707600,14390,14390,14390,14390,0
20231117,173200,19782707600,14390,14390,14390,14390,0
20231117,173100,19782707600,14390,14390,14390,14390,0
20231117,173000,19782707600,14390,14390,14390,14390,0
20231117,172900,19782707600,14390,14390,14390,14390,0
20231117,172800,19782707600,14390,14390,14390,14390,0
20231117,172700,19782707600,14390,14390,14390,14390,0
20231117,172600,19782707600,14390,14390,14390,14390,0
20231117,172500,19782707600,14390,14390,14390,14390,0
20231117,172400,19782707600,14390,14390,14390,14390,0
20231117,172300,19782707600,14390,14390,14390,14390,0
20231117,172200,19782707600,14390,14390,14390,14390,0
20231117,172100,19782707600,14390,14390,14390,14390,0
20231117,172000,19782707600,14390,14390,14390,14390,0
20231117,171900,19782707600,14390,14390,14390,14390,0
20231117,171800,19782707600,14390,14390,14390,14390,0
20231117,171700,19782707600,14390,14390,14390,14390,0
20231117,171600,19782707600,14390,14390,14390,14390,0
20231117,171500,19782707600,14390,14390,14390,14390,74674
20231117,171400,19782707600,14390,14390,14390,14390,0
20231117,171300,19782707600,14390,14390,14390,14390,0
20231117,171200,19782707600,14390,14390,14390,14390,0
20231117,171100,19782707600,14390,14390,14390,14390,0
20231117,171000,19782707600,14390,14390,14390,14390,0
20231117,170900,19782707600,14390,14390,14390,14390,0
20231117,170800,19782707600,14390,14390,14390,14390,0
20231117,170700,19782707600,14390,14390,14390,14390,0
20231117,170600,19782707600,14390,14390,14390,14390,0
20231117,170500,19782707600,14390,14390,14390,14390,0
20231117,170400,19782707600,14390,14390,14390,14390,0
20231117,170300,19782707600,14390,14390,14390,14390,0
20231117,170200,19782707600,14390,14390,14390,14390,0
20231117,170100,19782707600,14390,14390,14390,14390,0
20231117,170000,19782707600,14390,14390,14390,14390,0
20231117,165900,19782707600,14390,14390,14390,14390,0
20231117,165800,19782707600,14390,14390,14390,14390,0
20231117,165700,19782707600,14390,14390,14390,14390,0
20231117,165600,19782707600,14390,14390,14390,14390,0
20231117,165500,19782707600,14390,14390,14390,14390,0
20231117,165400,19782707600,14390,14390,14390,14390,0
20231117,165300,19782707600,14390,14390,14390,14390,0
20231117,165200,19782707600,14390,14390,14390,14390,0
20231117,165100,19782707600,14390,14390,14390,14390,0
20231117,165000,19782707600,14390,14390,14390,14390,0
20231117,164900,19782707600,14390,14390,14390,14390,0
20231117,164800,19782707600,14390,14390,14390,14390,0
20231117,164700,19782707600,14390,14390,14390,14390,0
20231117,164600,19782707600,14390,14390,14390,14390,0
20231117,164500,19782707600,14390,14390,14390,14390,74674
20231117,164400,19782707600,14390,14390,14390,14390,0
20231117,164300,19782707600,14390,14390,14390,14390,0
20231117,164200,19782707600,14390,14390,14390,14390,0
20231117,164100,19782707600,14390,14390,14390,14390,0
20231117,164000,19782707600,14390,14390,14390,14390,0
20231117,163900,19782707600,14390,14390,14390,14390,0
20231117,163800,19782707600,14390,14390,14390,14390,0
20231117,163700,19782707600,14390,14390,14390,14390,0
20231117,163600,19782707600,14390,14390,14390,14390,0
20231117,163500,19782707600,14390,14390,14390,14390,0
20231117,163400,19782707600,14390,14390,14390,14390,0
20231117,163300,19782707600,14390,14390,14390,14390,0
20231117,163200,19782707600,14390,14390,14390,14390,0
20231117,163100,19782707600,14390,14390,14390,14390,0
20231117,163000,19782707600,14390,14390,14390,14390,0
20231117,162900,19782707600,14390,14390,14390,14390,0
20231117,162800,19782707600,14390,14390,14390,14390,0
20231117,162700,19782707600,14390,14390,14390,14390,0
20231117,162600,19782707600,14390,14390,14390,14390,0
20231117,162500,19782707600,14390,14390,14390,14390,0
20231117,162400,19782707600,14390,14390,14390,14390,0
20231117,162300,19782707600,14390,14390,14390,14390,0
20231117,162200,19782707600,14390,14390,14390,14390,0
20231117,162100,19782707600,14390,14390,14390,14390,0
20231117,162000,19782707600,14390,14390,14390,14390,0
20231117,161900,19782707600,14390,14390,14390,14390,0
20231117,161800,19782707600,14390,14390,14390,14390,0
20231117,161700,19782707600,14390,14390,14390,14390,0
20231117,161600,19782707600,14390,14390,14390,14390,0
20231117,161500,19782707600,14390,14390,14390,14390,74674
20231117,161400,19782707600,14390,14390,14390,14390,0
20231117,161300,19782707600,14390,14390,14390,14390,0
20231117,161200,19782707600,14390,14390,14390,14390,0
20231117,161100,19782707600,14390,14390,14390,14390,0
20231117,161000,19782707600,14390,14390,14390,14390,0
20231117,160900,19782707600,14390,14390,14390,14390,0
20231117,160800,19782707600,14390,14390,14390,14390,0
20231117,160700,19782707600,14390,14390,14390,14390,0
20231117,160600,19782707600,14390,14390,14390,14390,0
20231117,160500,19782707600,14390,14390,14390,14390,0
20231117,160400,19782707600,14390,14390,14390,14390,0
20231117,160300,19782707600,14390,14390,14390,14390,0
20231117,160200,19782707600,14390,14390,14390,14390,0
20231117,160100,19782707600,14390,14390,14390,14390,0
20231117,160000,19782707600,14390,14390,14390,14390,0
20231117,155900,19782707600,14390,14390,14390,14390,0
20231117,155800,19782707600,14390,14390,14390,14390,0
20231117,155700,19782707600,14390,14390,14390,14390,0
20231117,155600,19782707600,14390,14390,14390,14390,0
20231117,155500,19782707600,14390,14390,14390,14390,0
20231117,155400,19782707600,14390,14390,14390,14390,0
20231117,155300,19782707600,14390,14390,14390,14390,0
20231117,155200,19782707600,14390,14390,14390,14390,0
20231117,155100,19782707600,14390,14390,14390,14390,0
20231117,155000,19782707600,14390,14390,14390,14390,0
20231117,154900,19782707600,14390,14390,14390,14390,0
20231117,154800,19782707600,14390,14390,14390,14390,0
20231117,154700,19782707600,14390,14390,14390,14390,0
20231117,154600,19782707600,14390,14390,14390,14390,0
20231117,154500,19782707600,14390,14390,14390,14390,74674
20231117,154400,19782707600,14390,14390,14390,14390,0
20231117,154300,19782707600,14390,14390,14390,14390,0
20231117,154200,19782707600,14390,14390,14390,14390,0
20231117,154100,19782707600,14390,14390,14390,14390,0
20231117,154000,19782707600,14390,14390,14390,14390,0
20231117,153900,19782707600,14390,14390,14390,14390,0
20231117,153800,19782707600,14390,14390,14390,14390,0
20231117,153700,19782707600,14390,14390,14390,14390,0
20231117,153600,19782707600,14390,14390,14390,14390,0
20231117,153500,19782707600,14390,14390,14390,14390,0
20231117,153400,19782707600,14390,14390,14390,14390,0
20231117,153300,19782707600,14390,14390,14390,14390,0
20231117,153200,19782707600,14390,14390,14390,14390,0
20231117,153100,19782707600,14390,14390,14390,14390,0
20231117,153000,19782707600,14390,14390,14390,14390,74674
20231117,152900,18708148740,14400,14400,14400,14400,0
20231117,152800,18708148740,14400,14400,14400,14400,0
20231117,152700,18708148740,14400,14400,14400,14400,0
20231117,152600,18708148740,14400,14400,14400,14400,0
20231117,152500,18708148740,14400,14400,14400,14400,0
20231117,152400,18708148740,14400,14400,14400,14400,0
20231117,152300,18708148740,14400,14400,14400,14400,0
20231117,152200,18708148740,14400,14400,14400,14400,0
20231117,152100,18708148740,14400,14400,14400,14400,0
20231117,152000,18708148740,14400,14400,14400,14400,0
20231117,151900,18708148740,14400,14400,14400,14380,8242
20231117,151800,18589531830,14400,14390,14400,14390,4605
20231117,151700,18523259980,14390,14390,14400,14390,2942
20231117,151600,18480924260,14400,14380,14400,14380,11008
20231117,151500,18322507520,14390,14390,14390,14380,1473
20231117,151400,18301314750,14380,14390,14390,14380,1925
20231117,151300,18273621370,14390,14380,14400,14380,1842
20231117,151200,18247116220,14380,14380,14400,14380,1475
20231117,151100,18225901230,14400,14390,14400,14380,9528
20231117,151000,18088793520,14390,14410,14410,14390,3384
20231117,150900,18040084560,14410,14400,14410,14390,5099
20231117,150800,17966659710,14400,14400,14410,14390,200
20231117,150700,17963779070,14390,14390,14410,14380,9679
20231117,150600,17824423560,14390,14390,14400,14380,3199
20231117,150500,17778390530,14380,14380,14390,14380,475
20231117,150400,17771559840,14380,14390,14390,14380,1669
20231117,150300,17747559440,14380,14380,14390,14370,6037
20231117,150200,17660751500,14380,14390,14390,14380,320
20231117,150100,17656148340,14380,14380,14390,14380,1144
20231117,150000,17639689500,14380,14370,14390,14370,4814
20231117,145900,17570475460,14370,14380,14380,14370,780
20231117,145800,17559262980,14370,14380,14380,14370,922
20231117,145700,17546011490,14380,14390,14400,14360,11593
20231117,145600,17379360040,14400,14390,14400,14390,1625
20231117,145500,17355976000,14390,14390,14400,14390,712
20231117,145400,17345728040,14390,14400,14400,14390,1811
20231117,145300,17319660700,14400,14380,14400,14380,2516
20231117,145200,17283457150,14390,14380,14390,14380,924
20231117,145100,17270167140,14390,14360,14390,14360,6417
20231117,145000,17177931410,14360,14360,14370,14360,1954
20231117,144900,17149870560,14360,14360,14370,14350,4888
20231117,144800,17079663590,14360,14370,14370,14360,3421
20231117,144700,17030534050,14370,14360,14370,14360,1219
20231117,144600,17013027700,14360,14360,14370,14350,1962
20231117,144500,16984855880,14370,14350,14370,14350,2195
20231117,144400,16953344240,14360,14340,14360,14340,3167
20231117,144300,16907892920,14340,14360,14370,14340,17117
20231117,144200,16662245450,14360,14370,14370,14350,5802
20231117,144100,16578949220,14370,14360,14370,14360,1515
20231117,144000,16557189890,14360,14370,14380,14360,28504
20231117,143900,16147714680,14370,14380,14380,14370,4685
20231117,143800,16080374910,14380,14380,14390,14380,18722
20231117,143700,15811150680,14380,14390,14400,14380,3350
20231117,143600,15762969520,14390,14410,14410,14390,63601
20231117,143500,14847254000,14400,14400,14410,14400,1276
20231117,143400,14828874010,14400,14410,14410,14400,949
20231117,143300,14815206600,14400,14400,14410,14400,2422
20231117,143200,14780327220,14400,14400,14410,14400,1347
20231117,143100,14760924930,14400,14410,14420,14400,2598
20231117,143000,14723493090,14410,14410,14420,14400,24413
20231117,142900,14371695500,14420,14410,14420,14410,4257
20231117,142800,14310317850,14420,14410,14420,14410,1647
20231117,142700,14286578840,14410,14410,14420,14410,9753
20231117,142600,14145988620,14410,14410,14420,14410,11562
20231117,142500,13979300550,14420,14420,14430,14410,2370
20231117,142400,13945125360,14420,14420,14430,14420,2527
20231117,142300,13908678940,14420,14420,14430,14410,2880
20231117,142200,13867148900,14420,14410,14430,14410,2326
20231117,142100,13833602300,14410,14420,14420,14410,930
20231117,142000,13820196120,14420,14410,14430,14410,813
20231117,141900,13808474750,14410,14420,14420,14410,2969
20231117,141800,13765681810,14410,14410,14420,14410,1770
20231117,141700,13740165730,14410,14410,14420,14410,836
20231117,141600,13728115930,14410,14420,14430,14410,8841
20231117,141500,13600638400,14420,14420,14430,14420,1934
20231117,141400,13572748940,14420,14420,14430,14420,2442
20231117,141300,13537534040,14420,14430,14430,14420,7098
20231117,141200,13435152330,14430,14430,14440,14430,1812
20231117,141100,13409004210,14430,14430,14440,14430,828
20231117,141000,13397055040,14430,14440,14440,14430,734
20231117,140900,13386461920,14430,14430,14440,14430,4130
20231117,140800,13326864370,14430,14450,14450,14430,4135
20231117,140700,13267162890,14450,14440,14450,14440,1414
20231117,140600,13246741550,14440,14440,14450,14440,752
20231117,140500,13235880240,14440,14440,14450,14440,870
20231117,140400,13223315230,14440,14440,14450,14440,405
20231117,140300,13217465740,14440,14440,14450,14440,699
20231117,140200,13207370920,14440,14440,14450,14440,1759
20231117,140100,13181967570,14450,14430,14450,14430,1347
20231117,140000,13162518130,14440,14440,14440,14430,1903
20231117,135900,13135044560,14440,14440,14450,14430,736
20231117,135800,13124417240,14440,14450,14450,14430,909
20231117,135700,13111290040,14440,14430,14450,14430,666
20231117,135600,13101673810,14430,14430,14440,14420,7106
20231117,135500,12999096570,14420,14420,14430,14420,921
20231117,135400,12985812160,14420,14440,14440,14420,605
20231117,135300,12977085450,14430,14420,14430,14420,2380
20231117,135200,12942748990,14420,14410,14430,14410,1842
20231117,135100,12916191560,14410,14420,14420,14410,801
20231117,135000,12904644980,14420,14410,14430,14410,3161
20231117,134900,12859062250,14420,14410,14420,14410,5440
20231117,134800,12780622190,14410,14410,14420,14410,2486
20231117,134700,12744791960,14410,14420,14430,14410,6634
20231117,134600,12649132840,14420,14420,14430,14420,610
20231117,134500,12640334560,14420,14420,14430,14420,3924
20231117,134400,12583743980,14430,14420,14430,14420,1855
20231117,134300,12556982540,14430,14430,14430,14420,702
20231117,134200,12546854810,14420,14430,14430,14420,862
20231117,134100,12534418880,14430,14420,14440,14420,1495
20231117,134000,12512847330,14420,14420,14430,14420,2913
20231117,133900,12470820050,14420,14420,14430,14420,1227
20231117,133800,12453125410,14430,14430,14430,14420,806
20231117,133700,12441499910,14420,14420,14430,14420,1060
20231117,133600,12426214460,14420,14420,14430,14420,1000
20231117,133500,12411792970,14420,14430,14430,14420,1316
20231117,133400,12392813150,14430,14420,14430,14420,711
20231117,133300,12382558420,14420,14420,14430,14420,2767
20231117,133200,12342658140,14420,14420,14430,14420,437
20231117,133100,12336354620,14420,14420,14430,14420,531
20231117,133000,12328695180,14420,14420,14430,14410,1700
20231117,132900,12304179730,14410,14420,14430,14410,1758
20231117,132800,12278830190,14420,14420,14430,14410,1583
20231117,132700,12256002950,14420,14430,14430,14420,1200
20231117,132600,12238694900,14420,14410,14430,14410,1072
20231117,132500,12223236620,14410,14420,14430,14410,2006
20231117,132400,12194315050,14410,14410,14420,14410,1534
20231117,132300,12172200410,14410,14410,14420,14410,2854
20231117,132200,12131052360,14410,14410,14420,14410,972
20231117,132100,12117043100,14420,14420,14420,14410,3632
20231117,132000,12064702970,14420,14410,14420,14410,5627
20231117,131900,11983569800,14420,14420,14420,14410,872
20231117,131800,11971001010,14410,14410,14420,14410,1594
20231117,131700,11948024270,14410,14410,14420,14410,1001
20231117,131600,11933596160,14420,14410,14420,14410,2695
20231117,131500,11894739450,14410,14410,14420,14410,1251
20231117,131400,11876711220,14410,14420,14430,14410,13172
20231117,131300,11686769620,14420,14420,14430,14420,588
20231117,131200,11678289390,14420,14420,14430,14420,1199
20231117,131100,11660996590,14420,14420,14430,14420,1906
20231117,131000,11633508700,14420,14420,14430,14420,1594
20231117,130900,11610519360,14420,14420,14430,14420,7347
20231117,130800,11504538020,14420,14420,14430,14420,998
20231117,130700,11490143410,14420,14430,14440,14420,4527
20231117,130600,11424825550,14430,14430,14440,14430,3090
20231117,130500,11380235890,14430,14430,14440,14430,529
20231117,130400,11372601110,14430,14440,14440,14430,727
20231117,130300,11362109310,14430,14430,14440,14430,1163
20231117,130200,11345325360,14440,14440,14440,14430,822
20231117,130100,11333459940,14430,14430,14430,14420,774
20231117,130000,11322294520,14420,14440,14440,14420,1411
20231117,125900,11301932580,14430,14430,14430,14420,1198
20231117,125800,11284648810,14420,14420,14430,14420,7946
20231117,125700,11170064200,14420,14420,14430,14420,888
20231117,125600,11157254510,14430,14430,14430,14420,2234
20231117,125500,11125024930,14420,14420,14430,14420,2168
20231117,125400,11093760930,14430,14420,14430,14420,1765
20231117,125300,11068307120,14430,14430,14440,14420,4879
20231117,125200,10997928910,14430,14430,14440,14430,651
20231117,125100,10988533860,14440,14420,14440,14420,586
20231117,125000,10980076990,14430,14440,14440,14420,8522
20231117,124900,10857114210,14440,14430,14440,14430,4529
20231117,124800,10791756290,14430,14440,14440,14430,4763
20231117,124700,10723025840,14430,14430,14440,14430,1623
20231117,124600,10699597910,14430,14440,14440,14430,590
20231117,124500,10691082790,14440,14440,14440,14430,417
20231117,124400,10685064680,14430,14430,14440,14430,2453
20231117,124300,10649650190,14430,14440,14440,14430,977
20231117,124200,10635549890,14440,14430,14440,14430,1457
20231117,124100,10614521410,14430,14440,14440,14430,2639
20231117,124000,10576439580,14430,14430,14440,14430,743
20231117,123900,10565714900,14430,14430,14440,14430,895
20231117,123800,10552799860,14430,14440,14440,14430,1306
20231117,123700,10533951730,14440,14440,14450,14440,3206
20231117,123600,10487656780,14440,14440,14450,14440,945
20231117,123500,10474009550,14440,14440,14450,14440,880
20231117,123400,10461302120,14450,14440,14450,14440,598
20231117,123300,10452665560,14440,14430,14440,14430,2048
20231117,123200,10423094290,14440,14440,14440,14430,5976
20231117,123100,10336850840,14440,14440,14450,14430,507
20231117,123000,10329533750,14430,14430,14440,14430,2768
20231117,122900,10289576900,14440,14440,14440,14430,687
20231117,122800,10279659220,14440,14440,14440,14430,1097
20231117,122700,10263821130,14440,14440,14450,14430,1183
20231117,122600,10246740090,14430,14440,14450,14430,1270
20231117,122500,10228402910,14440,14440,14450,14440,3295
20231117,122400,10180816920,14450,14450,14450,14440,313
20231117,122300,10176295790,14450,14440,14450,14440,1452
20231117,122200,10155328620,14440,14440,14450,14440,420
20231117,122100,10149262560,14440,14440,14450,14440,2266
20231117,122000,10116539890,14440,14440,14450,14440,825
20231117,121900,10104626620,14450,14440,14450,14440,401
20231117,121800,10098835280,14440,14430,14450,14430,1063
20231117,121700,10083488660,14440,14430,14440,14430,914
20231117,121600,10070296410,14430,14440,14440,14430,3572
20231117,121500,10018719500,14440,14440,14450,14440,1276
20231117,121400,10000292940,14440,14440,14450,14440,1860
20231117,121300,9973432970,14440,14450,14460,14440,5403
20231117,121200,9895389580,14450,14450,14460,14450,801
20231117,121100,9883814960,14460,14460,14470,14450,2176
20231117,121000,9852349380,14460,14460,14460,14450,1771
20231117,120900,9826744850,14450,14460,14460,14450,5878
20231117,120800,9741752460,14460,14460,14480,14460,498
20231117,120700,9734549660,14470,14460,14480,14460,3389
20231117,120600,9685543010,14460,14460,14470,14460,659
20231117,120500,9676010570,14480,14470,14480,14460,888
20231117,120400,9663157760,14480,14470,14480,14470,3273
20231117,120300,9615790930,14470,14480,14480,14470,723
20231117,120200,9605327570,14480,14470,14480,14470,1083
20231117,120100,9589656130,14470,14480,14480,14470,304
20231117,120000,9585256860,14470,14470,14480,14470,690
20231117,115900,9575271580,14470,14470,14490,14470,442
20231117,115800,9568873040,14480,14470,14490,14470,1235
20231117,115700,9551001920,14470,14490,14490,14470,1297
20231117,115600,9532221310,14490,14490,14500,14480,5629
20231117,115500,9450656930,14490,14490,14490,14480,372
20231117,115400,9445266840,14480,14490,14500,14480,2152
20231117,115300,9414083790,14490,14500,14510,14490,3855
20231117,115200,9358202390,14500,14500,14510,14500,1327
20231117,115100,9338958610,14500,14500,14510,14490,2280
20231117,115000,9305895970,14490,14500,14500,14490,1444
20231117,114900,9284963810,14500,14490,14500,14490,1035
20231117,114800,9269960550,14490,14490,14500,14490,2443
20231117,114700,9234541130,14500,14470,14500,14470,4660
20231117,114600,9167045840,14480,14470,14480,14470,878
20231117,114500,9154340020,14470,14480,14490,14470,604
20231117,114400,9145596970,14490,14490,14490,14470,753
20231117,114300,9134693290,14490,14490,14490,14480,2315
20231117,114200,9101166110,14490,14480,14490,14480,2720
20231117,114100,9061776940,14480,14480,14490,14480,259
20231117,114000,9058025670,14490,14480,14500,14480,620
20231117,113900,9049043830,14490,14490,14490,14480,767
20231117,113800,9037930980,14490,14490,14490,14480,414
20231117,113700,9031933840,14480,14500,14500,14480,445
20231117,113600,9025485910,14500,14480,14500,14480,1819
20231117,113500,8999133620,14480,14480,14490,14480,755
20231117,113400,8988199740,14490,14480,14490,14480,911
20231117,113300,8975006630,14490,14500,14500,14490,194
20231117,113200,8972195520,14500,14490,14510,14490,861
20231117,113100,8959711330,14500,14500,14500,14490,491
20231117,113000,8952594300,14500,14510,14510,14480,3574
20231117,112900,8900813860,14500,14500,14510,14500,283
20231117,112800,8896710220,14500,14510,14510,14500,406
20231117,112700,8890821670,14510,14510,14510,14500,1174
20231117,112600,8873788020,14510,14520,14520,14510,378
20231117,112500,8868302360,14520,14510,14520,14510,1089
20231117,112400,8852495560,14520,14520,14520,14510,2832
20231117,112300,8811400970,14510,14510,14520,14510,783
20231117,112200,8800037240,14510,14510,14520,14500,3271
20231117,112100,8752546480,14510,14510,14520,14500,1510
20231117,112000,8730645990,14520,14510,14520,14510,770
20231117,111900,8719469870,14500,14500,14510,14490,3037
20231117,111800,8675451310,14510,14510,14520,14500,2129
20231117,111700,8644557960,14510,14520,14520,14490,2909
20231117,111600,8602374570,14520,14510,14520,14510,2698
20231117,111500,8563200570,14520,14510,14520,14510,3959
20231117,111400,8505754050,14520,14470,14520,14470,15490
20231117,111300,8281186020,14470,14460,14480,14450,4833
20231117,111200,8211290520,14450,14450,14460,14450,545
20231117,111100,8203414620,14460,14440,14460,14440,1400
20231117,111000,8183185040,14440,14460,14460,14440,1097
20231117,110900,8167331700,14460,14450,14460,14450,448
20231117,110800,8160856830,14460,14450,14460,14450,1008
20231117,110700,8146290850,14460,14460,14470,14460,1433
20231117,110600,8125568260,14470,14450,14470,14450,526
20231117,110500,8117960920,14460,14450,14460,14440,4072
20231117,110400,8059092460,14440,14450,14460,14440,2341
20231117,110300,8025283660,14450,14450,14460,14450,457
20231117,110200,8018680000,14450,14450,14460,14440,1754
20231117,110100,7993346070,14440,14450,14450,14440,922
20231117,110000,7980030370,14440,14450,14460,14440,1107
20231117,105900,7964037430,14450,14460,14460,14450,3567
20231117,105800,7912494160,14460,14450,14460,14450,2882
20231117,105700,7870842890,14460,14450,14460,14450,3228
20231117,105600,7824181680,14450,14460,14470,14450,2604
20231117,105500,7786539800,14460,14460,14470,14460,1006
20231117,105400,7771991570,14460,14470,14470,14460,979
20231117,105300,7757834110,14470,14470,14480,14470,1118
20231117,105200,7741650150,14470,14470,14480,14460,1137
20231117,105100,7725204900,14470,14470,14470,14460,1422
20231117,105000,7704639420,14470,14470,14480,14470,4586
20231117,104900,7638279860,14470,14470,14480,14470,4738
20231117,104800,7569720980,14480,14480,14480,14470,1235
20231117,104700,7551849540,14480,14480,14480,14470,3146
20231117,104600,7506299400,14490,14490,14490,14470,4701
20231117,104500,7438258070,14480,14480,14490,14480,763
20231117,104400,7427204200,14480,14490,14490,14480,1008
20231117,104300,7412608020,14490,14500,14500,14480,372
20231117,104200,7407219350,14490,14500,14500,14490,131
20231117,104100,7405321140,14480,14490,14490,14480,5808
20231117,104000,7321168660,14480,14480,14480,14480,2942
20231117,103900,7278568500,14480,14480,14490,14460,923
20231117,103800,7265206890,14480,14480,14490,14480,135
20231117,103700,7263252070,14480,14470,14490,14470,3344
20231117,103600,7214844780,14470,14470,14480,14460,1093
20231117,103500,7199030440,14470,14460,14480,14460,6758
20231117,103400,7101249090,14460,14450,14460,14450,3680
20231117,103300,7048038840,14450,14450,14450,14450,2303
20231117,103200,7014760490,14450,14450,14460,14450,3891
20231117,103100,6958533050,14460,14450,14460,14450,757
20231117,103000,6947594240,14450,14450,14460,14440,3594
20231117,102900,6895661320,14440,14450,14450,14440,561
20231117,102800,6887555430,14440,14450,14460,14440,1360
20231117,102700,6867904280,14460,14450,14460,14450,1414
20231117,102600,6847470520,14460,14460,14460,14450,61
20231117,102500,6846588620,14460,14450,14460,14450,1027
20231117,102400,6831739670,14460,14450,14460,14450,1579
20231117,102300,6808907390,14450,14450,14460,14450,2991
20231117,102200,6765681930,14450,14450,14460,14450,2871
20231117,102100,6724191580,14450,14430,14450,14430,1516
20231117,102000,6702303150,14440,14440,14450,14430,1312
20231117,101900,6683357820,14440,14440,14450,14440,1408
20231117,101800,6663025410,14450,14440,14450,14440,3603
20231117,101700,6610983150,14440,14450,14450,14440,4475
20231117,101600,6546363640,14440,14450,14450,14440,1735
20231117,101500,6521306890,14450,14450,14460,14440,4800
20231117,101400,6451947050,14460,14460,14460,14450,2141
20231117,101300,6420989240,14460,14470,14470,14460,3190
20231117,101200,6374861560,14470,14460,14470,14450,796
20231117,101100,6363352360,14460,14460,14470,14450,3973
20231117,101000,6305902730,14460,14460,14470,14460,2476
20231117,100900,6270099710,14470,14470,14470,14460,640
20231117,100800,6260843910,14470,14480,14480,14470,4743
20231117,100700,6192209970,14480,14470,14480,14470,3836
20231117,100600,6136665660,14480,14470,14480,14470,1173
20231117,100500,6119683300,14470,14480,14480,14470,228
20231117,100400,6116381870,14470,14470,14480,14470,1802
20231117,100300,6090305850,14470,14470,14470,14460,893
20231117,100200,6077384880,14470,14470,14470,14460,1473
20231117,100100,6056071790,14470,14480,14480,14470,3668
20231117,100000,6002986770,14480,14490,14490,14480,3657
20231117,095900,5950027140,14490,14490,14500,14490,1327
20231117,095800,5930797700,14490,14490,14500,14490,1405
20231117,095700,5910438740,14500,14490,14500,14490,1711
20231117,095600,5885644580,14500,14490,14500,14490,1290
20231117,095500,5866946850,14500,14500,14500,14490,1325
20231117,095400,5847735350,14500,14500,14520,14490,9530
20231117,095300,5709490400,14490,14480,14500,14480,5283
20231117,095200,5632960890,14470,14470,14480,14460,3713
20231117,095100,5579232210,14460,14460,14470,14460,892
20231117,095000,5566332610,14460,14470,14470,14460,391
20231117,094900,5560678430,14470,14470,14470,14460,1839
20231117,094800,5534068240,14470,14490,14490,14460,1509
20231117,094700,5512224970,14490,14480,14490,14480,5127
20231117,094600,5437954900,14490,14460,14490,14460,5899
20231117,094500,5352587540,14460,14450,14460,14440,1839
20231117,094400,5326012750,14450,14460,14470,14450,1066
20231117,094300,5310602750,14460,14460,14470,14460,3352
20231117,094200,5262132050,14460,14430,14460,14430,4030
20231117,094100,5203910110,14430,14430,14430,14420,3683
20231117,094000,5150768540,14440,14440,14440,14420,1791
20231117,093900,5124921060,14430,14430,14450,14420,9968
20231117,093800,4980976860,14420,14430,14440,14420,3041
20231117,093700,4937101120,14430,14440,14450,14420,5732
20231117,093600,4854383380,14440,14460,14460,14440,7425
20231117,093500,4747074620,14470,14460,14470,14450,5354
20231117,093400,4669670310,14460,14490,14490,14460,7100
20231117,093300,4566939410,14490,14470,14490,14460,5074
20231117,093200,4493520750,14470,14460,14470,14460,1926
20231117,093100,4465663490,14460,14430,14460,14430,9346
20231117,093000,4330738550,14430,14450,14450,14430,10617
20231117,092900,4177479820,14450,14450,14450,14440,3998
20231117,092800,4119712070,14450,14440,14460,14440,4459
20231117,092700,4055279560,14440,14460,14460,14440,8057
20231117,092600,3938865500,14450,14450,14460,14450,3312
20231117,092500,3891005530,14450,14460,14460,14450,1683
20231117,092400,3866682290,14460,14450,14470,14450,12171
20231117,092300,3690759530,14450,14470,14470,14440,6260
20231117,092200,3600284210,14470,14480,14490,14460,4470
20231117,092100,3535608410,14480,14480,14490,14470,2934
20231117,092000,3493128650,14490,14470,14490,14460,4590
20231117,091900,3426685940,14460,14460,14480,14460,2921
20231117,091800,3384423850,14470,14460,14470,14450,10195
20231117,091700,3236942580,14460,14470,14470,14450,5171
20231117,091600,3162186300,14470,14470,14480,14460,2865
20231117,091500,3120735230,14460,14470,14480,14460,4531
20231117,091400,3055188770,14480,14470,14480,14460,2433
20231117,091300,3019970470,14470,14470,14470,14450,5138
20231117,091200,2945676140,14460,14450,14480,14440,3928
20231117,091100,2888864410,14450,14400,14490,14400,13168
20231117,091000,2698720430,14400,14420,14420,14400,14150
20231117,090900,2494874900,14420,14460,14460,14410,8591
20231117,090800,2370900590,14470,14400,14480,14400,25668
20231117,090700,2000262870,14400,14410,14420,14400,20075
20231117,090600,1711042580,14420,14420,14430,14410,14765
20231117,090500,1498167240,14430,14440,14440,14420,18277
20231117,090400,1234501230,14430,14470,14470,14430,12429
20231117,090300,1055010190,14460,14510,14520,14410,27692
20231117,090200,654551670,14510,14540,14550,14510,12880
20231117,090100,467436010,14540,14570,14570,14540,7642
20231117,090000,356203690,14570,14610,14620,14560,23189