stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,193100,661150270,3065,3065,3065,3065,1602
20231114,193000,661150270,3065,3065,3065,3065,0
20231114,192900,661150270,3065,3065,3065,3065,0
20231114,192800,661150270,3065,3065,3065,3065,0
20231114,192700,661150270,3065,3065,3065,3065,0
20231114,192600,661150270,3065,3065,3065,3065,0
20231114,192500,661150270,3065,3065,3065,3065,0
20231114,192400,661150270,3065,3065,3065,3065,0
20231114,192300,661150270,3065,3065,3065,3065,0
20231114,192200,661150270,3065,3065,3065,3065,0
20231114,192100,661150270,3065,3065,3065,3065,0
20231114,192000,661150270,3065,3065,3065,3065,0
20231114,191900,661150270,3065,3065,3065,3065,0
20231114,191800,661150270,3065,3065,3065,3065,0
20231114,191700,661150270,3065,3065,3065,3065,0
20231114,191600,661150270,3065,3065,3065,3065,0
20231114,191500,661150270,3065,3065,3065,3065,0
20231114,191400,661150270,3065,3065,3065,3065,0
20231114,191300,661150270,3065,3065,3065,3065,0
20231114,191200,661150270,3065,3065,3065,3065,0
20231114,191100,661150270,3065,3065,3065,3065,0
20231114,191000,661150270,3065,3065,3065,3065,0
20231114,190900,661150270,3065,3065,3065,3065,0
20231114,190800,661150270,3065,3065,3065,3065,0
20231114,190700,661150270,3065,3065,3065,3065,0
20231114,190600,661150270,3065,3065,3065,3065,0
20231114,190500,661150270,3065,3065,3065,3065,0
20231114,190400,661150270,3065,3065,3065,3065,0
20231114,190300,661150270,3065,3065,3065,3065,0
20231114,190200,661150270,3065,3065,3065,3065,0
20231114,190100,661150270,3065,3065,3065,3065,1602
20231114,190000,661150270,3065,3065,3065,3065,0
20231114,185900,661150270,3065,3065,3065,3065,0
20231114,185800,661150270,3065,3065,3065,3065,0
20231114,185700,661150270,3065,3065,3065,3065,0
20231114,185600,661150270,3065,3065,3065,3065,0
20231114,185500,661150270,3065,3065,3065,3065,0
20231114,185400,661150270,3065,3065,3065,3065,0
20231114,185300,661150270,3065,3065,3065,3065,0
20231114,185200,661150270,3065,3065,3065,3065,0
20231114,185100,661150270,3065,3065,3065,3065,0
20231114,185000,661150270,3065,3065,3065,3065,0
20231114,184900,661150270,3065,3065,3065,3065,0
20231114,184800,661150270,3065,3065,3065,3065,0
20231114,184700,661150270,3065,3065,3065,3065,0
20231114,184600,661150270,3065,3065,3065,3065,0
20231114,184500,661150270,3065,3065,3065,3065,0
20231114,184400,661150270,3065,3065,3065,3065,0
20231114,184300,661150270,3065,3065,3065,3065,0
20231114,184200,661150270,3065,3065,3065,3065,0
20231114,184100,661150270,3065,3065,3065,3065,0
20231114,184000,661150270,3065,3065,3065,3065,0
20231114,183900,661150270,3065,3065,3065,3065,0
20231114,183800,661150270,3065,3065,3065,3065,0
20231114,183700,661150270,3065,3065,3065,3065,0
20231114,183600,661150270,3065,3065,3065,3065,0
20231114,183500,661150270,3065,3065,3065,3065,0
20231114,183400,661150270,3065,3065,3065,3065,0
20231114,183300,661150270,3065,3065,3065,3065,0
20231114,183200,661150270,3065,3065,3065,3065,0
20231114,183100,661150270,3065,3065,3065,3065,1602
20231114,183000,661150270,3065,3065,3065,3065,0
20231114,182900,661150270,3065,3065,3065,3065,0
20231114,182800,661150270,3065,3065,3065,3065,0
20231114,182700,661150270,3065,3065,3065,3065,0
20231114,182600,661150270,3065,3065,3065,3065,0
20231114,182500,661150270,3065,3065,3065,3065,0
20231114,182400,661150270,3065,3065,3065,3065,0
20231114,182300,661150270,3065,3065,3065,3065,0
20231114,182200,661150270,3065,3065,3065,3065,0
20231114,182100,661150270,3065,3065,3065,3065,0
20231114,182000,661150270,3065,3065,3065,3065,0
20231114,181900,661150270,3065,3065,3065,3065,0
20231114,181800,661150270,3065,3065,3065,3065,0
20231114,181700,661150270,3065,3065,3065,3065,0
20231114,181600,661150270,3065,3065,3065,3065,0
20231114,181500,661150270,3065,3065,3065,3065,0
20231114,181400,661150270,3065,3065,3065,3065,0
20231114,181300,661150270,3065,3065,3065,3065,0
20231114,181200,661150270,3065,3065,3065,3065,0
20231114,181100,661150270,3065,3065,3065,3065,0
20231114,181000,661150270,3065,3065,3065,3065,0
20231114,180900,661150270,3065,3065,3065,3065,0
20231114,180800,661150270,3065,3065,3065,3065,0
20231114,180700,661150270,3065,3065,3065,3065,0
20231114,180600,661150270,3065,3065,3065,3065,0
20231114,180500,661150270,3065,3065,3065,3065,0
20231114,180400,661150270,3065,3065,3065,3065,0
20231114,180300,661150270,3065,3065,3065,3065,0
20231114,180200,661150270,3065,3065,3065,3065,0
20231114,180100,661150270,3065,3065,3065,3065,1602
20231114,180000,661150270,3065,3065,3065,3065,0
20231114,175900,661150270,3065,3065,3065,3065,0
20231114,175800,661150270,3065,3065,3065,3065,0
20231114,175700,661150270,3065,3065,3065,3065,0
20231114,175600,661150270,3065,3065,3065,3065,0
20231114,175500,661150270,3065,3065,3065,3065,0
20231114,175400,661150270,3065,3065,3065,3065,0
20231114,175300,661150270,3065,3065,3065,3065,0
20231114,175200,661150270,3065,3065,3065,3065,0
20231114,175100,661150270,3065,3065,3065,3065,0
20231114,175000,661150270,3065,3065,3065,3065,0
20231114,174900,661150270,3065,3065,3065,3065,0
20231114,174800,661150270,3065,3065,3065,3065,0
20231114,174700,661150270,3065,3065,3065,3065,0
20231114,174600,661150270,3065,3065,3065,3065,0
20231114,174500,661150270,3065,3065,3065,3065,0
20231114,174400,661150270,3065,3065,3065,3065,0
20231114,174300,661150270,3065,3065,3065,3065,0
20231114,174200,661150270,3065,3065,3065,3065,0
20231114,174100,661150270,3065,3065,3065,3065,0
20231114,174000,661150270,3065,3065,3065,3065,0
20231114,173900,661150270,3065,3065,3065,3065,0
20231114,173800,661150270,3065,3065,3065,3065,0
20231114,173700,661150270,3065,3065,3065,3065,0
20231114,173600,661150270,3065,3065,3065,3065,0
20231114,173500,661150270,3065,3065,3065,3065,0
20231114,173400,661150270,3065,3065,3065,3065,0
20231114,173300,661150270,3065,3065,3065,3065,0
20231114,173200,661150270,3065,3065,3065,3065,0
20231114,173100,661150270,3065,3065,3065,3065,1602
20231114,173000,661150270,3065,3065,3065,3065,0
20231114,172900,661150270,3065,3065,3065,3065,0
20231114,172800,661150270,3065,3065,3065,3065,0
20231114,172700,661150270,3065,3065,3065,3065,0
20231114,172600,661150270,3065,3065,3065,3065,0
20231114,172500,661150270,3065,3065,3065,3065,0
20231114,172400,661150270,3065,3065,3065,3065,0
20231114,172300,661150270,3065,3065,3065,3065,0
20231114,172200,661150270,3065,3065,3065,3065,0
20231114,172100,661150270,3065,3065,3065,3065,0
20231114,172000,661150270,3065,3065,3065,3065,0
20231114,171900,661150270,3065,3065,3065,3065,0
20231114,171800,661150270,3065,3065,3065,3065,0
20231114,171700,661150270,3065,3065,3065,3065,0
20231114,171600,661150270,3065,3065,3065,3065,0
20231114,171500,661150270,3065,3065,3065,3065,0
20231114,171400,661150270,3065,3065,3065,3065,0
20231114,171300,661150270,3065,3065,3065,3065,0
20231114,171200,661150270,3065,3065,3065,3065,0
20231114,171100,661150270,3065,3065,3065,3065,0
20231114,171000,661150270,3065,3065,3065,3065,0
20231114,170900,661150270,3065,3065,3065,3065,0
20231114,170800,661150270,3065,3065,3065,3065,0
20231114,170700,661150270,3065,3065,3065,3065,0
20231114,170600,661150270,3065,3065,3065,3065,0
20231114,170500,661150270,3065,3065,3065,3065,0
20231114,170400,661150270,3065,3065,3065,3065,0
20231114,170300,661150270,3065,3065,3065,3065,0
20231114,170200,661150270,3065,3065,3065,3065,0
20231114,170100,661150270,3065,3065,3065,3065,1602
20231114,170000,661150270,3065,3065,3065,3065,0
20231114,165900,661150270,3065,3065,3065,3065,0
20231114,165800,661150270,3065,3065,3065,3065,0
20231114,165700,661150270,3065,3065,3065,3065,0
20231114,165600,661150270,3065,3065,3065,3065,0
20231114,165500,661150270,3065,3065,3065,3065,0
20231114,165400,661150270,3065,3065,3065,3065,0
20231114,165300,661150270,3065,3065,3065,3065,0
20231114,165200,661150270,3065,3065,3065,3065,0
20231114,165100,661150270,3065,3065,3065,3065,0
20231114,165000,661150270,3065,3065,3065,3065,0
20231114,164900,661150270,3065,3065,3065,3065,0
20231114,164800,661150270,3065,3065,3065,3065,0
20231114,164700,661150270,3065,3065,3065,3065,0
20231114,164600,661150270,3065,3065,3065,3065,0
20231114,164500,661150270,3065,3065,3065,3065,0
20231114,164400,661150270,3065,3065,3065,3065,0
20231114,164300,661150270,3065,3065,3065,3065,0
20231114,164200,661150270,3065,3065,3065,3065,0
20231114,164100,661150270,3065,3065,3065,3065,0
20231114,164000,661150270,3065,3065,3065,3065,0
20231114,163900,661150270,3065,3065,3065,3065,0
20231114,163800,661150270,3065,3065,3065,3065,0
20231114,163700,661150270,3065,3065,3065,3065,0
20231114,163600,661150270,3065,3065,3065,3065,0
20231114,163500,661150270,3065,3065,3065,3065,0
20231114,163400,661150270,3065,3065,3065,3065,0
20231114,163300,661150270,3065,3065,3065,3065,0
20231114,163200,661150270,3065,3065,3065,3065,0
20231114,163100,661150270,3065,3065,3065,3065,1602
20231114,163000,661150270,3065,3065,3065,3065,0
20231114,162900,661150270,3065,3065,3065,3065,0
20231114,162800,661150270,3065,3065,3065,3065,0
20231114,162700,661150270,3065,3065,3065,3065,0
20231114,162600,661150270,3065,3065,3065,3065,0
20231114,162500,661150270,3065,3065,3065,3065,0
20231114,162400,661150270,3065,3065,3065,3065,0
20231114,162300,661150270,3065,3065,3065,3065,0
20231114,162200,661150270,3065,3065,3065,3065,0
20231114,162100,661150270,3065,3065,3065,3065,0
20231114,162000,661150270,3065,3065,3065,3065,0
20231114,161900,661150270,3065,3065,3065,3065,0
20231114,161800,661150270,3065,3065,3065,3065,0
20231114,161700,661150270,3065,3065,3065,3065,0
20231114,161600,661150270,3065,3065,3065,3065,0
20231114,161500,661150270,3065,3065,3065,3065,0
20231114,161400,661150270,3065,3065,3065,3065,0
20231114,161300,661150270,3065,3065,3065,3065,0
20231114,161200,661150270,3065,3065,3065,3065,0
20231114,161100,661150270,3065,3065,3065,3065,0
20231114,161000,661150270,3065,3065,3065,3065,0
20231114,160900,661150270,3065,3065,3065,3065,0
20231114,160800,661150270,3065,3065,3065,3065,0
20231114,160700,661150270,3065,3065,3065,3065,0
20231114,160600,661150270,3065,3065,3065,3065,0
20231114,160500,661150270,3065,3065,3065,3065,0
20231114,160400,661150270,3065,3065,3065,3065,0
20231114,160300,661150270,3065,3065,3065,3065,0
20231114,160200,661150270,3065,3065,3065,3065,0
20231114,160100,661150270,3065,3065,3065,3065,1602
20231114,160000,661150270,3065,3065,3065,3065,0
20231114,155900,661150270,3065,3065,3065,3065,0
20231114,155800,661150270,3065,3065,3065,3065,0
20231114,155700,661150270,3065,3065,3065,3065,0
20231114,155600,661150270,3065,3065,3065,3065,0
20231114,155500,661150270,3065,3065,3065,3065,0
20231114,155400,661150270,3065,3065,3065,3065,0
20231114,155300,661150270,3065,3065,3065,3065,0
20231114,155200,661150270,3065,3065,3065,3065,0
20231114,155100,661150270,3065,3065,3065,3065,0
20231114,155000,661150270,3065,3065,3065,3065,0
20231114,154900,661150270,3065,3065,3065,3065,0
20231114,154800,661150270,3065,3065,3065,3065,0
20231114,154700,661150270,3065,3065,3065,3065,0
20231114,154600,661150270,3065,3065,3065,3065,0
20231114,154500,661150270,3065,3065,3065,3065,0
20231114,154400,661150270,3065,3065,3065,3065,0
20231114,154300,661150270,3065,3065,3065,3065,0
20231114,154200,661150270,3065,3065,3065,3065,0
20231114,154100,661150270,3065,3065,3065,3065,0
20231114,154000,661150270,3065,3065,3065,3065,0
20231114,153900,661150270,3065,3065,3065,3065,0
20231114,153800,661150270,3065,3065,3065,3065,0
20231114,153700,661150270,3065,3065,3065,3065,0
20231114,153600,661150270,3065,3065,3065,3065,0
20231114,153500,661150270,3065,3065,3065,3065,0
20231114,153400,661150270,3065,3065,3065,3065,0
20231114,153300,661150270,3065,3065,3065,3065,0
20231114,153200,661150270,3065,3065,3065,3065,0
20231114,153100,661150270,3065,3065,3065,3065,1602
20231114,153000,661150270,3065,3065,3065,3065,1602
20231114,152900,656240140,3065,3065,3065,3065,0
20231114,152800,656240140,3065,3065,3065,3065,0
20231114,152700,656240140,3065,3065,3065,3065,0
20231114,152600,656240140,3065,3065,3065,3065,0
20231114,152500,656240140,3065,3065,3065,3065,0
20231114,152400,656240140,3065,3065,3065,3065,0
20231114,152300,656240140,3065,3065,3065,3065,0
20231114,152200,656240140,3065,3065,3065,3065,0
20231114,152100,656240140,3065,3065,3065,3065,0
20231114,152000,656240140,3065,3065,3065,3065,0
20231114,151900,656240140,3065,3065,3065,3055,1509
20231114,151800,651616255,3060,3050,3060,3045,7379
20231114,151700,629099135,3050,3050,3050,3050,0
20231114,151600,629099135,3050,3060,3060,3045,2683
20231114,151500,620898740,3060,3060,3060,3060,12
20231114,151400,620862020,3050,3060,3060,3050,4030
20231114,151300,608563545,3060,3055,3060,3045,1850
20231114,151200,602913775,3055,3045,3055,3045,7854
20231114,151100,578979945,3045,3045,3045,3045,0
20231114,151000,578979945,3045,3045,3045,3045,100
20231114,150900,578675445,3045,3045,3045,3045,0
20231114,150800,578675445,3045,3035,3045,3035,171
20231114,150700,578155490,3035,3035,3035,3035,1
20231114,150600,578152455,3035,3035,3035,3035,100
20231114,150500,577848955,3040,3040,3040,3040,300
20231114,150400,576936955,3040,3040,3040,3040,234
20231114,150300,576225595,3045,3045,3045,3045,0
20231114,150200,576225595,3045,3045,3045,3045,0
20231114,150100,576225595,3045,3045,3045,3035,3
20231114,150000,576216470,3035,3045,3045,3035,451
20231114,145900,574844485,3045,3035,3045,3035,665
20231114,145800,572824570,3045,3045,3045,3045,0
20231114,145700,572824570,3045,3045,3045,3045,1
20231114,145600,572821525,3045,3045,3045,3045,0
20231114,145500,572821525,3045,3045,3045,3045,1
20231114,145400,572818480,3035,3035,3035,3035,0
20231114,145300,572818480,3035,3035,3035,3035,1618
20231114,145200,567907850,3035,3035,3035,3035,2
20231114,145100,567901780,3035,3035,3035,3035,0
20231114,145000,567901780,3035,3030,3035,3030,22
20231114,144900,567835070,3025,3025,3025,3025,0
20231114,144800,567835070,3025,3025,3025,3025,0
20231114,144700,567835070,3025,3030,3030,3025,36
20231114,144600,567726100,3035,3030,3035,3030,242
20231114,144500,566992790,3030,3030,3030,3030,54
20231114,144400,566829170,3030,3030,3030,3030,55
20231114,144300,566662520,3030,3030,3030,3030,46
20231114,144200,566523140,3025,3025,3025,3025,60
20231114,144100,566341640,3025,3025,3025,3025,89
20231114,144000,566072415,3025,3025,3025,3025,0
20231114,143900,566072415,3025,3025,3025,3025,0
20231114,143800,566072415,3025,3025,3025,3025,0
20231114,143700,566072415,3025,3025,3025,3025,1
20231114,143600,566069390,3025,3025,3025,3025,0
20231114,143500,566069390,3025,3025,3025,3025,0
20231114,143400,566069390,3025,3030,3030,3025,50
20231114,143300,565918040,3025,3030,3030,3025,111
20231114,143200,565581980,3030,3030,3030,3030,20
20231114,143100,565521380,3035,3030,3035,3030,291
20231114,143000,564639645,3040,3045,3045,3030,1647
20231114,142900,559648310,3035,3035,3035,3035,1
20231114,142800,559645275,3040,3040,3040,3040,0
20231114,142700,559645275,3040,3040,3040,3040,1
20231114,142600,559642235,3030,3030,3030,3030,1
20231114,142500,559639205,3040,3040,3040,3040,60
20231114,142400,559456805,3040,3030,3040,3030,216
20231114,142300,558800175,3030,3030,3030,3030,0
20231114,142200,558800175,3030,3030,3030,3030,0
20231114,142100,558800175,3030,3030,3030,3030,0
20231114,142000,558800175,3030,3035,3035,3030,377
20231114,141900,557656315,3045,3045,3045,3045,0
20231114,141800,557656315,3045,3040,3045,3040,5
20231114,141700,557641095,3040,3040,3040,3040,5
20231114,141600,557625895,3035,3035,3035,3030,349
20231114,141500,556568355,3035,3035,3035,3035,0
20231114,141400,556568355,3035,3035,3035,3035,178
20231114,141300,556028125,3045,3045,3045,3045,0
20231114,141200,556028125,3045,3040,3045,3040,200
20231114,141100,555419905,3030,3040,3040,3030,94
20231114,141000,555134155,3040,3040,3040,3040,1
20231114,140900,555131115,3035,3030,3035,3030,805
20231114,140800,552689780,3040,3040,3040,3040,0
20231114,140700,552689780,3040,3040,3040,3040,0
20231114,140600,552689780,3040,3040,3040,3040,0
20231114,140500,552689780,3040,3040,3040,3040,0
20231114,140400,552689780,3040,3040,3040,3040,11
20231114,140300,552656340,3030,3030,3030,3030,0
20231114,140200,552656340,3030,3030,3030,3030,24
20231114,140100,552583620,3025,3025,3025,3025,0
20231114,140000,552583620,3025,3035,3035,3025,228
20231114,135900,551891840,3035,3025,3035,3025,6
20231114,135800,551873640,3035,3035,3035,3035,1
20231114,135700,551870605,3035,3035,3035,3035,5
20231114,135600,551855430,3040,3040,3040,3040,0
20231114,135500,551855430,3040,3035,3040,3035,966
20231114,135400,548918860,3045,3045,3045,3045,2
20231114,135300,548912770,3025,3025,3025,3025,401
20231114,135200,547699745,3030,3030,3030,3030,95
20231114,135100,547411895,3045,3045,3045,3045,1
20231114,135000,547408850,3045,3045,3045,3045,56
20231114,134900,547238330,3035,3035,3035,3035,55
20231114,134800,547071405,3045,3045,3045,3045,2
20231114,134700,547065315,3040,3040,3040,3040,591
20231114,134600,545268675,3040,3040,3040,3040,0
20231114,134500,545268675,3040,3040,3040,3040,1
20231114,134400,545265635,3025,3025,3025,3025,19
20231114,134300,545208160,3045,3045,3045,3045,0
20231114,134200,545208160,3045,3045,3045,3045,1
20231114,134100,545205115,3045,3045,3045,3045,32
20231114,134000,545107675,3035,3040,3040,3035,541
20231114,133900,543464755,3040,3040,3040,3040,75
20231114,133800,543236755,3035,3035,3045,3035,583
20231114,133700,541462300,3045,3025,3045,3025,2
20231114,133600,541456230,3045,3025,3045,3025,2
20231114,133500,541450160,3045,3045,3045,3045,965
20231114,133400,538511735,3045,3045,3045,3045,0
20231114,133300,538511735,3045,3045,3045,3045,1001
20231114,133200,535463690,3045,3040,3045,3040,6
20231114,133100,535445445,3025,3040,3040,3025,1314
20231114,133000,531470385,3015,3040,3040,3015,27219
20231114,132900,449215270,3030,3035,3035,3030,7
20231114,132800,449194030,3035,3035,3040,3035,4
20231114,132700,449181880,3040,3040,3040,3040,0
20231114,132600,449181880,3040,3040,3040,3040,9
20231114,132500,449154520,3040,3040,3040,3040,29
20231114,132400,449066360,3040,3040,3040,3040,121
20231114,132300,448698520,3040,3030,3040,3030,2
20231114,132200,448692450,3035,3035,3035,3035,0
20231114,132100,448692450,3035,3035,3040,3035,1067
20231114,132000,445454100,3035,3035,3035,3035,0
20231114,131900,445454100,3035,3035,3035,3035,0
20231114,131800,445454100,3035,3035,3035,3035,474
20231114,131700,444015510,3035,3035,3035,3035,0
20231114,131600,444015510,3035,3035,3035,3035,21
20231114,131500,443951775,3050,3050,3050,3050,0
20231114,131400,443951775,3050,3045,3050,3045,26
20231114,131300,443872580,3050,3050,3050,3035,36
20231114,131200,443763140,3055,3055,3055,3055,0
20231114,131100,443763140,3055,3055,3055,3055,11
20231114,131000,443729535,3040,3055,3055,3035,212
20231114,130900,443085160,3040,3040,3040,3040,1
20231114,130800,443082120,3060,3045,3060,3025,3168
20231114,130700,433475025,3055,3050,3055,3050,296
20231114,130600,432572220,3050,3050,3050,3050,501
20231114,130500,431044170,3050,3050,3050,3050,16
20231114,130400,430995370,3050,3060,3060,3050,229
20231114,130300,430296910,3050,3060,3060,3050,2
20231114,130200,430290800,3055,3055,3055,3055,1
20231114,130100,430287745,3060,3055,3060,3055,108
20231114,130000,429957795,3055,3055,3055,3055,31
20231114,125900,429863090,3060,3060,3060,3060,2
20231114,125800,429856970,3060,3060,3060,3060,0
20231114,125700,429856970,3060,3060,3060,3060,10
20231114,125600,429826370,3060,3060,3060,3060,1
20231114,125500,429823310,3055,3060,3060,3055,17
20231114,125400,429771370,3055,3055,3055,3055,0
20231114,125300,429771370,3055,3055,3055,3055,284
20231114,125200,428903750,3055,3055,3055,3055,0
20231114,125100,428903750,3055,3055,3055,3055,0
20231114,125000,428903750,3055,3055,3055,3055,0
20231114,124900,428903750,3055,3045,3055,3045,1090
20231114,124800,425575535,3045,3045,3045,3045,10
20231114,124700,425545085,3050,3050,3050,3050,0
20231114,124600,425545085,3050,3050,3050,3050,0
20231114,124500,425545085,3050,3050,3050,3050,22
20231114,124400,425477985,3050,3040,3050,3040,212
20231114,124300,424833395,3045,3045,3045,3045,324
20231114,124200,423846815,3045,3045,3045,3045,3
20231114,124100,423837680,3045,3045,3045,3045,1
20231114,124000,423834635,3030,3030,3030,3030,0
20231114,123900,423834635,3030,3030,3030,3030,0
20231114,123800,423834635,3030,3030,3030,3030,0
20231114,123700,423834635,3030,3030,3030,3030,0
20231114,123600,423834635,3030,3045,3045,3030,51
20231114,123500,423680085,3045,3045,3045,3045,1
20231114,123400,423677040,3045,3045,3045,3045,0
20231114,123300,423677040,3045,3030,3045,3030,96
20231114,123200,423386145,3030,3030,3030,3030,21
20231114,123100,423322515,3045,3045,3045,3045,0
20231114,123000,423322515,3045,3045,3045,3045,0
20231114,122900,423322515,3045,3045,3045,3045,0
20231114,122800,423322515,3045,3045,3045,3045,30
20231114,122700,423231165,3045,3045,3045,3045,0
20231114,122600,423231165,3045,3045,3045,3045,0
20231114,122500,423231165,3045,3030,3045,3030,44
20231114,122400,423097785,3030,3045,3045,3030,8
20231114,122300,423073515,3030,3045,3045,3030,3
20231114,122200,423064395,3030,3045,3045,3030,11
20231114,122100,423031050,3030,3040,3040,3030,26
20231114,122000,422952240,3050,3045,3050,3040,17
20231114,121900,422900510,3050,3050,3050,3050,0
20231114,121800,422900510,3050,3050,3050,3050,0
20231114,121700,422900510,3050,3050,3050,3050,0
20231114,121600,422900510,3050,3045,3050,3045,2
20231114,121500,422894415,3050,3050,3050,3050,0
20231114,121400,422894415,3050,3050,3050,3050,8
20231114,121300,422870015,3050,3050,3050,3050,0
20231114,121200,422870015,3050,3050,3050,3050,15
20231114,121100,422824265,3050,3050,3050,3050,5
20231114,121000,422809015,3050,3050,3050,3050,1
20231114,120900,422805965,3025,3040,3040,3025,10
20231114,120800,422775695,3050,3050,3050,3050,0
20231114,120700,422775695,3050,3050,3050,3050,0
20231114,120600,422775695,3050,3050,3050,3050,41
20231114,120500,422650645,3050,3050,3050,3050,1
20231114,120400,422647595,3050,3050,3050,3050,0
20231114,120300,422647595,3050,3050,3050,3050,0
20231114,120200,422647595,3050,3050,3050,3050,0
20231114,120100,422647595,3050,3050,3050,3050,0
20231114,120000,422647595,3050,3050,3050,3050,0
20231114,115900,422647595,3050,3050,3050,3050,0
20231114,115800,422647595,3050,3050,3050,3050,0
20231114,115700,422647595,3050,3030,3050,3030,1934
20231114,115600,416787555,3030,3030,3030,3030,1460
20231114,115500,412363755,3030,3035,3035,3030,779
20231114,115400,410002990,3045,3045,3045,3045,0
20231114,115300,410002990,3045,3055,3055,3045,162
20231114,115200,409509650,3055,3055,3055,3055,0
20231114,115100,409509650,3055,3055,3055,3055,0
20231114,115000,409509650,3055,3030,3055,3030,35
20231114,114900,409403575,3055,3055,3055,3055,0
20231114,114800,409403575,3055,3055,3055,3055,1
20231114,114700,409400520,3030,3030,3030,3030,0
20231114,114600,409400520,3030,3045,3045,3025,6718
20231114,114500,389008270,3055,3055,3055,3055,275
20231114,114400,388168145,3055,3055,3055,3055,600
20231114,114300,386335145,3055,3055,3055,3055,3
20231114,114200,386325980,3055,3055,3055,3055,0
20231114,114100,386325980,3055,3055,3055,3055,1
20231114,114000,386322925,3040,3040,3055,3040,223
20231114,113900,385644990,3055,3055,3055,3055,4
20231114,113800,385632770,3060,3055,3060,3055,147
20231114,113700,385183680,3040,3050,3050,3040,294
20231114,113600,384287900,3055,3055,3055,3055,200
20231114,113500,383676900,3055,3050,3055,3050,100
20231114,113400,383371895,3055,3055,3055,3055,0
20231114,113300,383371895,3055,3055,3055,3055,0
20231114,113200,383371895,3055,3055,3055,3055,0
20231114,113100,383371895,3055,3055,3055,3055,0
20231114,113000,383371895,3055,3055,3055,3055,0
20231114,112900,383371895,3055,3055,3055,3055,0
20231114,112800,383371895,3055,3055,3055,3055,18
20231114,112700,383316905,3035,3035,3035,3035,0
20231114,112600,383316905,3035,3035,3035,3035,0
20231114,112500,383316905,3035,3040,3040,3035,579
20231114,112400,381556870,3040,3045,3045,3040,185
20231114,112300,380994005,3055,3055,3055,3055,0
20231114,112200,380994005,3055,3055,3055,3055,0
20231114,112100,380994005,3055,3045,3055,3045,18
20231114,112000,380939135,3050,3050,3050,3050,0
20231114,111900,380939135,3050,3050,3050,3050,368
20231114,111800,379816735,3050,3050,3050,3050,132
20231114,111700,379414135,3050,3050,3050,3050,0
20231114,111600,379414135,3050,3050,3050,3050,2
20231114,111500,379408035,3050,3055,3055,3050,44
20231114,111400,379273630,3055,3050,3055,3050,85
20231114,111300,379014085,3055,3055,3055,3055,2
20231114,111200,379007975,3055,3055,3055,3055,40
20231114,111100,378885775,3055,3055,3055,3055,2
20231114,111000,378879665,3050,3050,3050,3050,18
20231114,110900,378824765,3055,3055,3055,3055,0
20231114,110800,378824765,3055,3055,3055,3055,0
20231114,110700,378824765,3055,3055,3055,3055,0
20231114,110600,378824765,3055,3055,3055,3055,1
20231114,110500,378821710,3055,3050,3055,3050,101
20231114,110400,378513655,3050,3050,3050,3050,100
20231114,110300,378208655,3040,3040,3040,3040,64
20231114,110200,378014095,3055,3055,3055,3055,0
20231114,110100,378014095,3055,3055,3055,3055,106
20231114,110000,377690265,3055,3035,3055,3035,1355
20231114,105900,373557840,3035,3055,3055,3035,70
20231114,105800,373344795,3055,3050,3055,3050,878
20231114,105700,370666865,3050,3055,3055,3050,134
20231114,105600,370258150,3030,3040,3040,3030,7339
20231114,105500,348006780,3055,3040,3055,3040,4
20231114,105400,347994605,3040,3040,3040,3040,3
20231114,105300,347985485,3040,3050,3050,3040,23
20231114,105200,347915535,3055,3055,3055,3055,1
20231114,105100,347912480,3035,3045,3045,3035,1441
20231114,105000,343524875,3050,3040,3050,3035,938
20231114,104900,340674505,3055,3055,3055,3055,0
20231114,104800,340674505,3055,3055,3055,3055,73
20231114,104700,340451490,3055,3055,3055,3055,0
20231114,104600,340451490,3055,3055,3055,3055,0
20231114,104500,340451490,3055,3065,3065,3055,297
20231114,104400,339541940,3035,3055,3055,3035,590
20231114,104300,337748260,3065,3065,3065,3065,0
20231114,104200,337748260,3065,3065,3065,3065,3
20231114,104100,337739065,3065,3065,3065,3065,30
20231114,104000,337647115,3065,3065,3065,3065,0
20231114,103900,337647115,3065,3045,3065,3045,424
20231114,103800,336355995,3045,3045,3045,3045,23
20231114,103700,336285960,3065,3065,3065,3065,1
20231114,103600,336282895,3065,3045,3065,3045,74
20231114,103500,336057545,3050,3050,3050,3050,2100
20231114,103400,329652545,3065,3065,3065,3065,0
20231114,103300,329652545,3065,3065,3065,3065,0
20231114,103200,329652545,3065,3065,3065,3065,0
20231114,103100,329652545,3065,3060,3065,3045,574
20231114,103000,327902530,3070,3065,3070,3060,5
20231114,102900,327887200,3060,3060,3060,3060,1
20231114,102800,327884140,3070,3070,3070,3070,8
20231114,102700,327859580,3070,3070,3070,3070,1
20231114,102600,327856510,3070,3070,3070,3070,0
20231114,102500,327856510,3070,3070,3070,3070,2
20231114,102400,327850370,3055,3055,3055,3055,1525
20231114,102300,323191495,3070,3060,3070,3060,567
20231114,102200,321456465,3065,3065,3065,3065,499
20231114,102100,319927030,3060,3060,3060,3060,500
20231114,102000,318397030,3065,3065,3065,3065,1
20231114,101900,318393965,3060,3060,3060,3060,17
20231114,101800,318341945,3060,3060,3060,3060,0
20231114,101700,318341945,3060,3060,3060,3060,120
20231114,101600,317974745,3060,3060,3060,3060,2000
20231114,101500,311854745,3070,3060,3070,3055,2945
20231114,101400,302840185,3060,3065,3065,3060,48
20231114,101300,302693180,3075,3065,3075,3065,181
20231114,101200,302138315,3070,3050,3075,3050,4228
20231114,101100,289154455,3050,3065,3065,3050,23
20231114,101000,289084290,3055,3055,3055,3055,0
20231114,100900,289084290,3055,3055,3055,3055,587
20231114,100800,287291005,3055,3055,3055,3055,0
20231114,100700,287291005,3055,3055,3060,3055,3078
20231114,100600,277887695,3055,3060,3060,3055,3
20231114,100500,277878520,3070,3070,3070,3070,0
20231114,100400,277878520,3070,3060,3075,3055,1820
20231114,100300,272289655,3060,3055,3060,3055,617
20231114,100200,270402135,3060,3060,3060,3060,591
20231114,100100,268593675,3060,3060,3060,3060,11
20231114,100000,268560015,3050,3060,3060,3050,756
20231114,095900,266249885,3060,3065,3065,3050,4691
20231114,095800,251876105,3065,3070,3080,3065,7105
20231114,095700,230066360,3070,3045,3070,3045,4731
20231114,095600,215571690,3045,3055,3055,3045,134
20231114,095500,215163200,3045,3050,3050,3045,100
20231114,095400,214858450,3055,3055,3055,3055,120
20231114,095300,214491850,3060,3060,3060,3055,18
20231114,095200,214436775,3045,3055,3065,3045,354
20231114,095100,213353755,3055,3050,3055,3050,469
20231114,095000,211922030,3050,3050,3050,3050,0
20231114,094900,211922030,3050,3050,3050,3050,1
20231114,094800,211918980,3045,3045,3045,3045,0
20231114,094700,211918980,3045,3055,3055,3045,28
20231114,094600,211833670,3055,3055,3055,3055,500
20231114,094500,210306170,3060,3055,3060,3055,229
20231114,094400,209605905,3045,3050,3050,3045,250
20231114,094300,208844405,3045,3045,3045,3045,51
20231114,094200,208689110,3055,3050,3055,3050,46
20231114,094100,208548795,3050,3050,3050,3050,1
20231114,094000,208545745,3055,3055,3055,3055,100
20231114,093900,208240245,3050,3050,3050,3050,1864
20231114,093800,202555045,3050,3050,3050,3050,36
20231114,093700,202445245,3050,3050,3050,3050,60
20231114,093600,202262245,3050,3050,3050,3050,369
20231114,093500,201136795,3050,3050,3050,3050,112
20231114,093400,200795195,3060,3060,3060,3060,655
20231114,093300,198790895,3050,3055,3055,3050,421
20231114,093200,197505240,3055,3055,3055,3050,4
20231114,093100,197493025,3060,3065,3065,3060,141
20231114,093000,197061235,3065,3055,3065,3055,3064
20231114,092900,187680355,3050,3040,3050,3015,13651
20231114,092800,146340295,3055,3055,3055,3055,0
20231114,092700,146340295,3055,3050,3055,3050,917
20231114,092600,143540555,3045,3040,3045,3040,10
20231114,092500,143510110,3050,3045,3050,3045,48
20231114,092400,143363810,3045,3040,3045,3040,39
20231114,092300,143245230,3045,3045,3045,3045,214
20231114,092200,142593600,3045,3050,3050,3045,752
20231114,092100,140302820,3050,3055,3055,3050,658
20231114,092000,138293635,3060,3050,3060,3050,913
20231114,091900,135501805,3050,3040,3050,3040,141
20231114,091800,135072055,3025,3045,3045,3025,143
20231114,091700,134637480,3045,3035,3045,3035,1129
20231114,091600,131200395,3030,3030,3030,3030,61
20231114,091500,131015565,3020,3025,3025,3020,1447
20231114,091400,126638395,3030,3035,3035,3030,218
20231114,091300,125977845,3035,3045,3045,3035,1004
20231114,091200,122925405,3050,3070,3070,3050,483
20231114,091100,121444800,3065,3050,3065,3050,1189
20231114,091000,117806795,3045,3050,3050,3040,7467
20231114,090900,95099580,3050,3050,3050,3050,357
20231114,090800,94010730,3060,3050,3065,3050,430
20231114,090700,92694755,3060,3060,3060,3050,353
20231114,090600,91618075,3060,3070,3075,3060,3439
20231114,090500,81078640,3065,3045,3065,3040,7415
20231114,090400,58454205,3040,3065,3065,3035,4391
20231114,090300,45038275,3065,3030,3065,3030,4041
20231114,090200,32717435,3035,3010,3035,3010,2165
20231114,090100,26170400,2990,3000,3005,2990,3940
20231114,090000,14377320,3000,2975,3000,2975,3426