stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,195800,23517624120,5490,5490,5490,5490,36316
20231116,195700,23517624120,5490,5490,5490,5490,0
20231116,195600,23517624120,5490,5490,5490,5490,0
20231116,195500,23517624120,5490,5490,5490,5490,0
20231116,195400,23517624120,5490,5490,5490,5490,0
20231116,195300,23517624120,5490,5490,5490,5490,0
20231116,195200,23517624120,5490,5490,5490,5490,0
20231116,195100,23517624120,5490,5490,5490,5490,0
20231116,195000,23517624120,5490,5490,5490,5490,0
20231116,194900,23517624120,5490,5490,5490,5490,0
20231116,194800,23517624120,5490,5490,5490,5490,0
20231116,194700,23517624120,5490,5490,5490,5490,0
20231116,194600,23517624120,5490,5490,5490,5490,0
20231116,194500,23517624120,5490,5490,5490,5490,0
20231116,194400,23517624120,5490,5490,5490,5490,0
20231116,194300,23517624120,5490,5490,5490,5490,0
20231116,194200,23517624120,5490,5490,5490,5490,0
20231116,194100,23517624120,5490,5490,5490,5490,0
20231116,194000,23517624120,5490,5490,5490,5490,0
20231116,193900,23517624120,5490,5490,5490,5490,0
20231116,193800,23517624120,5490,5490,5490,5490,0
20231116,193700,23517624120,5490,5490,5490,5490,0
20231116,193600,23517624120,5490,5490,5490,5490,0
20231116,193500,23517624120,5490,5490,5490,5490,0
20231116,193400,23517624120,5490,5490,5490,5490,0
20231116,193300,23517624120,5490,5490,5490,5490,0
20231116,193200,23517624120,5490,5490,5490,5490,0
20231116,193100,23517624120,5490,5490,5490,5490,0
20231116,193000,23517624120,5490,5490,5490,5490,0
20231116,192900,23517624120,5490,5490,5490,5490,0
20231116,192800,23517624120,5490,5490,5490,5490,36316
20231116,192700,23517624120,5490,5490,5490,5490,0
20231116,192600,23517624120,5490,5490,5490,5490,0
20231116,192500,23517624120,5490,5490,5490,5490,0
20231116,192400,23517624120,5490,5490,5490,5490,0
20231116,192300,23517624120,5490,5490,5490,5490,0
20231116,192200,23517624120,5490,5490,5490,5490,0
20231116,192100,23517624120,5490,5490,5490,5490,0
20231116,192000,23517624120,5490,5490,5490,5490,0
20231116,191900,23517624120,5490,5490,5490,5490,0
20231116,191800,23517624120,5490,5490,5490,5490,0
20231116,191700,23517624120,5490,5490,5490,5490,0
20231116,191600,23517624120,5490,5490,5490,5490,0
20231116,191500,23517624120,5490,5490,5490,5490,0
20231116,191400,23517624120,5490,5490,5490,5490,0
20231116,191300,23517624120,5490,5490,5490,5490,0
20231116,191200,23517624120,5490,5490,5490,5490,0
20231116,191100,23517624120,5490,5490,5490,5490,0
20231116,191000,23517624120,5490,5490,5490,5490,0
20231116,190900,23517624120,5490,5490,5490,5490,0
20231116,190800,23517624120,5490,5490,5490,5490,0
20231116,190700,23517624120,5490,5490,5490,5490,0
20231116,190600,23517624120,5490,5490,5490,5490,0
20231116,190500,23517624120,5490,5490,5490,5490,0
20231116,190400,23517624120,5490,5490,5490,5490,0
20231116,190300,23517624120,5490,5490,5490,5490,0
20231116,190200,23517624120,5490,5490,5490,5490,0
20231116,190100,23517624120,5490,5490,5490,5490,0
20231116,190000,23517624120,5490,5490,5490,5490,0
20231116,185900,23517624120,5490,5490,5490,5490,0
20231116,185800,23517624120,5490,5490,5490,5490,36316
20231116,185700,23517624120,5490,5490,5490,5490,0
20231116,185600,23517624120,5490,5490,5490,5490,0
20231116,185500,23517624120,5490,5490,5490,5490,0
20231116,185400,23517624120,5490,5490,5490,5490,0
20231116,185300,23517624120,5490,5490,5490,5490,0
20231116,185200,23517624120,5490,5490,5490,5490,0
20231116,185100,23517624120,5490,5490,5490,5490,0
20231116,185000,23517624120,5490,5490,5490,5490,0
20231116,184900,23517624120,5490,5490,5490,5490,0
20231116,184800,23517624120,5490,5490,5490,5490,0
20231116,184700,23517624120,5490,5490,5490,5490,0
20231116,184600,23517624120,5490,5490,5490,5490,0
20231116,184500,23517624120,5490,5490,5490,5490,0
20231116,184400,23517624120,5490,5490,5490,5490,0
20231116,184300,23517624120,5490,5490,5490,5490,0
20231116,184200,23517624120,5490,5490,5490,5490,0
20231116,184100,23517624120,5490,5490,5490,5490,0
20231116,184000,23517624120,5490,5490,5490,5490,0
20231116,183900,23517624120,5490,5490,5490,5490,0
20231116,183800,23517624120,5490,5490,5490,5490,0
20231116,183700,23517624120,5490,5490,5490,5490,0
20231116,183600,23517624120,5490,5490,5490,5490,0
20231116,183500,23517624120,5490,5490,5490,5490,0
20231116,183400,23517624120,5490,5490,5490,5490,0
20231116,183300,23517624120,5490,5490,5490,5490,0
20231116,183200,23517624120,5490,5490,5490,5490,0
20231116,183100,23517624120,5490,5490,5490,5490,0
20231116,183000,23517624120,5490,5490,5490,5490,0
20231116,182900,23517624120,5490,5490,5490,5490,0
20231116,182800,23517624120,5490,5490,5490,5490,36316
20231116,182700,23517624120,5490,5490,5490,5490,0
20231116,182600,23517624120,5490,5490,5490,5490,0
20231116,182500,23517624120,5490,5490,5490,5490,0
20231116,182400,23517624120,5490,5490,5490,5490,0
20231116,182300,23517624120,5490,5490,5490,5490,0
20231116,182200,23517624120,5490,5490,5490,5490,0
20231116,182100,23517624120,5490,5490,5490,5490,0
20231116,182000,23517624120,5490,5490,5490,5490,0
20231116,181900,23517624120,5490,5490,5490,5490,0
20231116,181800,23517624120,5490,5490,5490,5490,0
20231116,181700,23517624120,5490,5490,5490,5490,0
20231116,181600,23517624120,5490,5490,5490,5490,0
20231116,181500,23517624120,5490,5490,5490,5490,0
20231116,181400,23517624120,5490,5490,5490,5490,0
20231116,181300,23517624120,5490,5490,5490,5490,0
20231116,181200,23517624120,5490,5490,5490,5490,0
20231116,181100,23517624120,5490,5490,5490,5490,0
20231116,181000,23517624120,5490,5490,5490,5490,0
20231116,180900,23517624120,5490,5490,5490,5490,0
20231116,180800,23517624120,5490,5490,5490,5490,0
20231116,180700,23517624120,5490,5490,5490,5490,0
20231116,180600,23517624120,5490,5490,5490,5490,0
20231116,180500,23517624120,5490,5490,5490,5490,0
20231116,180400,23517624120,5490,5490,5490,5490,0
20231116,180300,23517624120,5490,5490,5490,5490,0
20231116,180200,23517624120,5490,5490,5490,5490,0
20231116,180100,23517624120,5490,5490,5490,5490,0
20231116,180000,23517624120,5490,5490,5490,5490,0
20231116,175900,23517624120,5490,5490,5490,5490,0
20231116,175800,23517624120,5490,5490,5490,5490,36316
20231116,175700,23517624120,5490,5490,5490,5490,0
20231116,175600,23517624120,5490,5490,5490,5490,0
20231116,175500,23517624120,5490,5490,5490,5490,0
20231116,175400,23517624120,5490,5490,5490,5490,0
20231116,175300,23517624120,5490,5490,5490,5490,0
20231116,175200,23517624120,5490,5490,5490,5490,0
20231116,175100,23517624120,5490,5490,5490,5490,0
20231116,175000,23517624120,5490,5490,5490,5490,0
20231116,174900,23517624120,5490,5490,5490,5490,0
20231116,174800,23517624120,5490,5490,5490,5490,0
20231116,174700,23517624120,5490,5490,5490,5490,0
20231116,174600,23517624120,5490,5490,5490,5490,0
20231116,174500,23517624120,5490,5490,5490,5490,0
20231116,174400,23517624120,5490,5490,5490,5490,0
20231116,174300,23517624120,5490,5490,5490,5490,0
20231116,174200,23517624120,5490,5490,5490,5490,0
20231116,174100,23517624120,5490,5490,5490,5490,0
20231116,174000,23517624120,5490,5490,5490,5490,0
20231116,173900,23517624120,5490,5490,5490,5490,0
20231116,173800,23517624120,5490,5490,5490,5490,0
20231116,173700,23517624120,5490,5490,5490,5490,0
20231116,173600,23517624120,5490,5490,5490,5490,0
20231116,173500,23517624120,5490,5490,5490,5490,0
20231116,173400,23517624120,5490,5490,5490,5490,0
20231116,173300,23517624120,5490,5490,5490,5490,0
20231116,173200,23517624120,5490,5490,5490,5490,0
20231116,173100,23517624120,5490,5490,5490,5490,0
20231116,173000,23517624120,5490,5490,5490,5490,0
20231116,172900,23517624120,5490,5490,5490,5490,0
20231116,172800,23517624120,5490,5490,5490,5490,36316
20231116,172700,23517624120,5490,5490,5490,5490,0
20231116,172600,23517624120,5490,5490,5490,5490,0
20231116,172500,23517624120,5490,5490,5490,5490,0
20231116,172400,23517624120,5490,5490,5490,5490,0
20231116,172300,23517624120,5490,5490,5490,5490,0
20231116,172200,23517624120,5490,5490,5490,5490,0
20231116,172100,23517624120,5490,5490,5490,5490,0
20231116,172000,23517624120,5490,5490,5490,5490,0
20231116,171900,23517624120,5490,5490,5490,5490,0
20231116,171800,23517624120,5490,5490,5490,5490,0
20231116,171700,23517624120,5490,5490,5490,5490,0
20231116,171600,23517624120,5490,5490,5490,5490,0
20231116,171500,23517624120,5490,5490,5490,5490,0
20231116,171400,23517624120,5490,5490,5490,5490,0
20231116,171300,23517624120,5490,5490,5490,5490,0
20231116,171200,23517624120,5490,5490,5490,5490,0
20231116,171100,23517624120,5490,5490,5490,5490,0
20231116,171000,23517624120,5490,5490,5490,5490,0
20231116,170900,23517624120,5490,5490,5490,5490,0
20231116,170800,23517624120,5490,5490,5490,5490,0
20231116,170700,23517624120,5490,5490,5490,5490,0
20231116,170600,23517624120,5490,5490,5490,5490,0
20231116,170500,23517624120,5490,5490,5490,5490,0
20231116,170400,23517624120,5490,5490,5490,5490,0
20231116,170300,23517624120,5490,5490,5490,5490,0
20231116,170200,23517624120,5490,5490,5490,5490,0
20231116,170100,23517624120,5490,5490,5490,5490,0
20231116,170000,23517624120,5490,5490,5490,5490,0
20231116,165900,23517624120,5490,5490,5490,5490,0
20231116,165800,23517624120,5490,5490,5490,5490,36316
20231116,165700,23517624120,5490,5490,5490,5490,0
20231116,165600,23517624120,5490,5490,5490,5490,0
20231116,165500,23517624120,5490,5490,5490,5490,0
20231116,165400,23517624120,5490,5490,5490,5490,0
20231116,165300,23517624120,5490,5490,5490,5490,0
20231116,165200,23517624120,5490,5490,5490,5490,0
20231116,165100,23517624120,5490,5490,5490,5490,0
20231116,165000,23517624120,5490,5490,5490,5490,0
20231116,164900,23517624120,5490,5490,5490,5490,0
20231116,164800,23517624120,5490,5490,5490,5490,0
20231116,164700,23517624120,5490,5490,5490,5490,0
20231116,164600,23517624120,5490,5490,5490,5490,0
20231116,164500,23517624120,5490,5490,5490,5490,0
20231116,164400,23517624120,5490,5490,5490,5490,0
20231116,164300,23517624120,5490,5490,5490,5490,0
20231116,164200,23517624120,5490,5490,5490,5490,0
20231116,164100,23517624120,5490,5490,5490,5490,0
20231116,164000,23517624120,5490,5490,5490,5490,0
20231116,163900,23517624120,5490,5490,5490,5490,0
20231116,163800,23517624120,5490,5490,5490,5490,0
20231116,163700,23517624120,5490,5490,5490,5490,0
20231116,163600,23517624120,5490,5490,5490,5490,0
20231116,163500,23517624120,5490,5490,5490,5490,0
20231116,163400,23517624120,5490,5490,5490,5490,0
20231116,163300,23517624120,5490,5490,5490,5490,0
20231116,163200,23517624120,5490,5490,5490,5490,0
20231116,163100,23517624120,5490,5490,5490,5490,0
20231116,163000,23517624120,5490,5490,5490,5490,36316
20231116,162900,23318249280,5490,5490,5490,5490,0
20231116,162800,23318249280,5490,5490,5490,5490,0
20231116,162700,23318249280,5490,5490,5490,5490,0
20231116,162600,23318249280,5490,5490,5490,5490,0
20231116,162500,23318249280,5490,5490,5490,5490,0
20231116,162400,23318249280,5490,5490,5490,5490,0
20231116,162300,23318249280,5490,5490,5490,5490,0
20231116,162200,23318249280,5490,5490,5490,5490,0
20231116,162100,23318249280,5490,5490,5490,5490,0
20231116,162000,23318249280,5490,5490,5490,5490,0
20231116,161900,23318249280,5490,5480,5490,5470,7404
20231116,161800,23277655380,5480,5480,5490,5470,3916
20231116,161700,23256181660,5470,5460,5470,5450,7549
20231116,161600,23214980040,5460,5450,5460,5450,2218
20231116,161500,23202886100,5440,5460,5460,5440,14948
20231116,161400,23121398800,5460,5470,5470,5450,6836
20231116,161300,23084061770,5460,5480,5490,5460,9447
20231116,161200,23032336880,5490,5500,5510,5480,5227
20231116,161100,23003614430,5510,5490,5510,5480,4203
20231116,161000,22980507420,5490,5490,5490,5480,1117
20231116,160900,22974375160,5490,5500,5510,5480,2393
20231116,160800,22961235170,5500,5500,5500,5490,4207
20231116,160700,22938104400,5500,5500,5500,5490,2143
20231116,160600,22926322210,5490,5480,5490,5480,3689
20231116,160500,22906079100,5490,5470,5490,5470,2553
20231116,160400,22892093930,5470,5460,5470,5460,2225
20231116,160300,22879935290,5460,5460,5470,5450,2060
20231116,160200,22868689220,5450,5460,5460,5440,3284
20231116,160100,22850787530,5460,5440,5460,5430,2965
20231116,160000,22834650770,5440,5460,5460,5440,21413
20231116,155900,22717979730,5470,5460,5470,5450,4712
20231116,155800,22692263830,5460,5460,5470,5450,3097
20231116,155700,22675362770,5470,5470,5470,5460,5590
20231116,155600,22644822390,5470,5480,5480,5470,5247
20231116,155500,22616109540,5480,5480,5490,5470,3242
20231116,155400,22598369060,5480,5480,5480,5470,3117
20231116,155300,22581288100,5480,5490,5490,5470,1236
20231116,155200,22574514100,5480,5490,5490,5480,2904
20231116,155100,22558583540,5490,5500,5500,5490,2970
20231116,155000,22542265350,5500,5500,5500,5490,1782
20231116,154900,22532476520,5490,5490,5500,5480,2448
20231116,154800,22519038530,5480,5470,5480,5470,4180
20231116,154700,22496152520,5470,5470,5480,5470,3687
20231116,154600,22475972780,5480,5460,5480,5460,1576
20231116,154500,22467353950,5450,5480,5480,5450,14501
20231116,154400,22388216780,5480,5480,5480,5470,4115
20231116,154300,22365693400,5480,5490,5490,5470,3898
20231116,154200,22344333140,5490,5480,5490,5480,1968
20231116,154100,22333546160,5480,5490,5500,5480,3230
20231116,154000,22315818560,5490,5500,5500,5480,1103
20231116,153900,22309757400,5480,5500,5510,5480,3008
20231116,153800,22293240750,5500,5500,5500,5490,219
20231116,153700,22292036370,5500,5500,5500,5490,1819
20231116,153600,22282033870,5500,5500,5500,5470,2263
20231116,153500,22269610500,5500,5480,5500,5470,3575
20231116,153400,22249993020,5480,5480,5480,5460,5119
20231116,153300,22221985280,5480,5480,5490,5480,3024
20231116,153200,22205408490,5480,5480,5490,5460,6788
20231116,153100,22168263790,5490,5510,5510,5480,3688
20231116,153000,22148000150,5510,5510,5510,5500,2990
20231116,152900,22131548640,5510,5510,5520,5490,3733
20231116,152800,22110979150,5510,5510,5510,5480,4527
20231116,152700,22086057340,5510,5510,5520,5510,665
20231116,152600,22082391790,5510,5520,5520,5510,1422
20231116,152500,22074547370,5520,5510,5520,5510,7283
20231116,152400,22034398140,5510,5500,5510,5500,2267
20231116,152300,22021924910,5500,5470,5500,5470,2940
20231116,152200,22005797180,5470,5490,5500,5460,12943
20231116,152100,21934867020,5490,5510,5520,5490,22615
20231116,152000,21810417030,5520,5510,5530,5500,6235
20231116,151900,21776017590,5520,5520,5520,5510,18504
20231116,151800,21674000840,5520,5520,5520,5510,12517
20231116,151700,21604957560,5520,5530,5540,5510,12399
20231116,151600,21536538000,5530,5530,5540,5510,16686
20231116,151500,21444395780,5530,5550,5550,5520,12227
20231116,151400,21376721380,5550,5550,5570,5540,13702
20231116,151300,21300639390,5550,5560,5560,5530,14105
20231116,151200,21222430190,5560,5560,5570,5550,5215
20231116,151100,21193456070,5560,5550,5580,5540,4524
20231116,151000,21168304140,5550,5540,5550,5520,17382
20231116,150900,21072046480,5540,5550,5560,5540,9131
20231116,150800,21021380280,5560,5560,5570,5550,5208
20231116,150700,20992430340,5560,5580,5580,5560,906
20231116,150600,20987385380,5580,5570,5580,5550,13351
20231116,150500,20913172050,5580,5560,5580,5560,3715
20231116,150400,20892494110,5560,5560,5560,5550,2990
20231116,150300,20875873040,5570,5560,5570,5560,860
20231116,150200,20871089660,5560,5570,5570,5540,4233
20231116,150100,20847604870,5570,5590,5590,5550,10699
20231116,150000,20788082740,5590,5560,5590,5560,1790
20231116,145900,20778096340,5550,5550,5560,5540,4364
20231116,145800,20753863490,5550,5570,5570,5540,4352
20231116,145700,20729698440,5560,5570,5580,5560,3919
20231116,145600,20707899380,5570,5570,5580,5560,8413
20231116,145500,20661068170,5580,5600,5600,5570,7477
20231116,145400,20619336410,5600,5580,5600,5580,695
20231116,145300,20615450660,5590,5600,5600,5590,2648
20231116,145200,20600640300,5600,5590,5600,5580,3085
20231116,145100,20583393180,5590,5580,5590,5580,2133
20231116,145000,20571482310,5580,5580,5590,5570,7538
20231116,144900,20529407030,5590,5590,5600,5580,8067
20231116,144800,20484384770,5590,5590,5600,5580,4010
20231116,144700,20461966170,5590,5590,5610,5590,4298
20231116,144600,20437896820,5590,5600,5600,5580,8045
20231116,144500,20392925320,5600,5600,5610,5590,1296
20231116,144400,20385663400,5600,5610,5610,5590,2823
20231116,144300,20369845300,5600,5580,5610,5580,2561
20231116,144200,20355513010,5580,5560,5590,5560,3817
20231116,144100,20334231220,5570,5570,5580,5550,4526
20231116,144000,20309065710,5560,5540,5570,5530,3779
20231116,143900,20288098900,5550,5560,5570,5540,3290
20231116,143800,20269828700,5560,5560,5570,5550,6674
20231116,143700,20232703870,5560,5570,5580,5560,3556
20231116,143600,20212911530,5570,5570,5570,5560,2599
20231116,143500,20198440080,5570,5540,5570,5540,2724
20231116,143400,20183326620,5540,5570,5570,5530,2138
20231116,143300,20171480760,5570,5570,5570,5540,14165
20231116,143200,20092789420,5570,5590,5600,5570,8476
20231116,143100,20045428230,5590,5560,5590,5550,3807
20231116,143000,20024205210,5550,5540,5560,5530,1354
20231116,142900,20016695550,5540,5550,5560,5530,5093
20231116,142800,19988475000,5550,5530,5570,5530,2159
20231116,142700,19976498520,5530,5520,5550,5510,4962
20231116,142600,19949103370,5530,5530,5540,5510,9962
20231116,142500,19894115680,5530,5580,5580,5530,8074
20231116,142400,19849296770,5580,5570,5580,5560,3109
20231116,142300,19831974340,5570,5560,5580,5560,2362
20231116,142200,19818821250,5560,5570,5580,5550,7735
20231116,142100,19775812580,5570,5620,5630,5570,23311
20231116,142000,19645365110,5610,5640,5640,5600,13391
20231116,141900,19570183370,5640,5630,5650,5620,11014
20231116,141800,19508033630,5630,5620,5630,5610,2737
20231116,141700,19492637910,5630,5600,5630,5600,3945
20231116,141600,19470494400,5610,5590,5610,5580,5845
20231116,141500,19437761170,5590,5620,5620,5580,6492
20231116,141400,19401389900,5620,5600,5630,5600,8945
20231116,141300,19351150010,5610,5610,5620,5600,10041
20231116,141200,19294800590,5610,5570,5610,5570,8955
20231116,141100,19244745600,5570,5560,5570,5560,7888
20231116,141000,19200829430,5560,5540,5560,5540,10585
20231116,140900,19142132130,5540,5520,5540,5520,2789
20231116,140800,19126708300,5530,5530,5540,5520,1638
20231116,140700,19117653660,5530,5540,5540,5520,6256
20231116,140600,19083055380,5540,5540,5540,5520,9735
20231116,140500,19029293980,5540,5540,5540,5510,10748
20231116,140400,18969929710,5540,5520,5540,5510,9766
20231116,140300,18915957170,5520,5530,5540,5500,5126
20231116,140200,18887644360,5530,5510,5550,5500,12138
20231116,140100,18820509820,5500,5520,5520,5480,14673
20231116,140000,18739819870,5510,5530,5530,5500,14641
20231116,135900,18659099090,5530,5540,5560,5500,12554
20231116,135800,18589756980,5550,5550,5560,5530,5918
20231116,135700,18556978330,5560,5580,5580,5530,12381
20231116,135600,18488277300,5560,5570,5590,5520,20699
20231116,135500,18372952230,5570,5520,5580,5520,28699
20231116,135400,18213509600,5530,5530,5540,5510,9242
20231116,135300,18162417290,5540,5520,5540,5510,9432
20231116,135200,18110263170,5520,5540,5550,5510,10640
20231116,135100,18051450750,5550,5440,5560,5420,61533
20231116,135000,17712850270,5440,5430,5450,5400,35046
20231116,134900,17522833430,5430,5410,5450,5410,7202
20231116,134800,17483750510,5470,5480,5480,5400,34335
20231116,134700,17297176030,5480,5460,5480,5450,25486
20231116,134600,17157968100,5470,5490,5500,5440,47026
20231116,134500,16901112040,5500,5530,5530,5490,16644
20231116,134400,16809515870,5540,5540,5540,5530,6060
20231116,134300,16775988670,5550,5520,5560,5490,38735
20231116,134200,16562127900,5530,5530,5540,5510,12343
20231116,134100,16493991530,5540,5600,5600,5510,18297
20231116,134000,16392511110,5600,5580,5610,5580,11414
20231116,133900,16328637210,5590,5590,5600,5580,6003
20231116,133800,16295100250,5590,5620,5620,5560,18855
20231116,133700,16189554890,5620,5630,5670,5620,8652
20231116,133600,16140701840,5630,5670,5680,5610,18087
20231116,133500,16038582930,5680,5680,5680,5670,6703
20231116,133400,16000559680,5680,5660,5690,5630,16357
20231116,133300,15907978210,5660,5630,5670,5610,10182
20231116,133200,15850647710,5630,5630,5660,5600,14652
20231116,133100,15768282940,5630,5630,5640,5600,19894
20231116,133000,15656341990,5630,5540,5630,5530,23195
20231116,132900,15527050050,5540,5550,5580,5500,23211
20231116,132800,15398683400,5550,5610,5610,5520,42988
20231116,132700,15160053430,5600,5620,5630,5550,40265
20231116,132600,14935320170,5600,5640,5680,5600,57286
20231116,132500,14613311970,5650,5710,5720,5620,51936
20231116,132400,14318572370,5700,5740,5750,5700,16295
20231116,132300,14225527800,5740,5750,5760,5710,9306
20231116,132200,14172236790,5760,5740,5760,5720,5950
20231116,132100,14138087930,5740,5750,5760,5710,9348
20231116,132000,14084522490,5760,5770,5780,5730,7175
20231116,131900,14043210450,5770,5740,5770,5730,7522
20231116,131800,14000003850,5740,5750,5760,5720,9745
20231116,131700,13944099780,5750,5740,5780,5730,3945
20231116,131600,13921368280,5740,5720,5750,5700,10339
20231116,131500,13862130830,5730,5790,5790,5700,39006
20231116,131400,13638617060,5790,5760,5790,5750,10293
20231116,131300,13579274910,5760,5790,5800,5740,3464
20231116,131200,13559342800,5780,5840,5840,5740,21224
20231116,131100,13436792480,5840,5790,5840,5780,21815
20231116,131000,13310048510,5800,5830,5840,5770,17969
20231116,130900,13205941940,5840,5850,5850,5810,14856
20231116,130800,13119326180,5850,5840,5850,5820,9282
20231116,130700,13065086450,5840,5790,5840,5780,11670
20231116,130600,12997274790,5790,5830,5870,5760,21031
20231116,130500,12875083360,5840,5840,5850,5760,40637
20231116,130400,12639533300,5850,5890,5900,5830,13506
20231116,130300,12560413720,5900,5850,5900,5850,14580
20231116,130200,12474756950,5850,5910,5910,5810,30319
20231116,130100,12297518200,5910,5930,5930,5880,17340
20231116,130000,12195152190,5920,5880,5950,5880,40522
20231116,125900,11956261100,5880,5880,5880,5880,0
20231116,125800,11956261100,5880,5940,5940,5880,14196
20231116,125700,11872570710,5940,5980,5980,5900,42658
20231116,125600,11619327330,5980,6030,6030,5950,22168
20231116,125500,11486728750,6040,6060,6060,6000,48798
20231116,125400,11193467230,6050,6050,6060,6030,3172
20231116,125300,11174306140,6050,6060,6070,6020,16551
20231116,125200,11074402890,6060,6040,6060,6030,3933
20231116,125100,11050656190,6040,6080,6080,6020,16308
20231116,125000,10951984940,6080,6130,6130,6050,50669
20231116,124900,10643730220,6120,6120,6130,6120,2295
20231116,124800,10629682450,6120,6160,6160,6120,7111
20231116,124700,10586092320,6160,6150,6160,6150,215
20231116,124600,10584769920,6150,6170,6180,6150,4805
20231116,124500,10555188000,6170,6160,6170,6150,3362
20231116,124400,10534485850,6160,6160,6160,6150,2307
20231116,124300,10520278630,6160,6160,6160,6150,1577
20231116,124200,10510566280,6160,6150,6160,6150,1830
20231116,124100,10499305780,6150,6140,6150,6130,873
20231116,124000,10493945640,6130,6130,6140,6130,3907
20231116,123900,10469993550,6120,6110,6120,6110,594
20231116,123800,10466359450,6110,6120,6120,6110,6259
20231116,123700,10428113150,6120,6130,6130,6120,6572
20231116,123600,10387876630,6130,6140,6140,6130,1436
20231116,123500,10379071330,6120,6140,6140,6120,2533
20231116,123400,10363539780,6140,6150,6160,6130,2668
20231116,123300,10347171040,6160,6160,6170,6140,7482
20231116,123200,10301149710,6170,6170,6170,6160,1408
20231116,123100,10292462490,6170,6160,6170,6160,604
20231116,123000,10288741780,6160,6140,6160,6140,2642
20231116,122900,10272493150,6150,6140,6150,6130,2451
20231116,122800,10257429900,6140,6110,6140,6110,2816
20231116,122700,10240158460,6110,6100,6110,6100,2715
20231116,122600,10223592790,6100,6110,6120,6090,21792
20231116,122500,10090656610,6110,6120,6130,6100,10076
20231116,122400,10029041130,6120,6130,6130,6110,8499
20231116,122300,9977005860,6140,6170,6170,6120,13896
20231116,122200,9891603190,6170,6160,6170,6160,857
20231116,122100,9886323310,6160,6170,6180,6160,4614
20231116,122000,9857871810,6180,6210,6220,6170,21951
20231116,121900,9721936720,6220,6230,6240,6210,5738
20231116,121800,9686229410,6230,6250,6250,6230,1735
20231116,121700,9675401110,6250,6250,6250,6230,3087
20231116,121600,9656118500,6250,6240,6260,6230,4316
20231116,121500,9629174560,6240,6270,6280,6240,4856
20231116,121400,9598833410,6260,6250,6280,6250,9660
20231116,121300,9538278690,6280,6270,6280,6250,8273
20231116,121200,9486448090,6280,6290,6290,6270,2988
20231116,121100,9467684470,6290,6290,6300,6270,4316
20231116,121000,9440551780,6290,6290,6300,6260,7752
20231116,120900,9391873030,6300,6310,6320,6290,9461
20231116,120800,9332237880,6320,6310,6320,6310,12711
20231116,120700,9251946370,6310,6300,6310,6300,4905
20231116,120600,9221007770,6300,6270,6320,6270,14510
20231116,120500,9129703880,6270,6230,6270,6230,3634
20231116,120400,9106991200,6240,6220,6240,6210,3431
20231116,120300,9085628790,6230,6240,6240,6220,1861
20231116,120200,9074044080,6240,6250,6260,6220,3288
20231116,120100,9053541220,6240,6250,6260,6210,5147
20231116,120000,9021436750,6260,6260,6280,6240,4038
20231116,115900,8996147460,6260,6250,6270,6240,3271
20231116,115800,8975713350,6250,6230,6250,6220,3303
20231116,115700,8955107370,6230,6210,6230,6200,3419
20231116,115600,8933848590,6210,6200,6210,6200,873
20231116,115500,8928434590,6190,6210,6210,6180,4492
20231116,115400,8900609240,6220,6220,6230,6200,4323
20231116,115300,8873753500,6220,6200,6230,6190,8526
20231116,115200,8820750750,6190,6170,6230,6170,9473
20231116,115100,8762002460,6180,6130,6190,6130,14888
20231116,115000,8670382890,6130,6100,6130,6100,25708
20231116,114900,8513346510,6100,6070,6100,6070,4612
20231116,114800,8485284930,6070,6080,6080,6060,6299
20231116,114700,8447048940,6080,6080,6090,6070,6881
20231116,114600,8405250120,6080,6080,6090,6070,3089
20231116,114500,8386470920,6070,6100,6100,6070,8555
20231116,114400,8334431630,6090,6100,6120,6090,6278
20231116,114300,8296097580,6100,6130,6130,6100,6603
20231116,114200,8255721960,6130,6100,6130,6090,10095
20231116,114100,8193972400,6100,6120,6120,6070,13784
20231116,114000,8110027190,6110,6100,6110,6080,11230
20231116,113900,8041606280,6100,6090,6100,6080,10354
20231116,113800,7978552510,6090,6110,6130,6090,24951
20231116,113700,7826358640,6100,6130,6140,6100,14322
20231116,113600,7738814510,6140,6140,6150,6120,13677
20231116,113500,7654930980,6140,6170,6170,6130,3685
20231116,113400,7632305140,6150,6160,6170,6140,7717
20231116,113300,7584853430,6160,6170,6170,6140,9139
20231116,113200,7528607810,6150,6150,6180,6150,6564
20231116,113100,7488187650,6150,6180,6180,6150,14476
20231116,113000,7399049730,6180,6200,6200,6160,11732
20231116,112900,7326561190,6200,6200,6210,6190,6318
20231116,112800,7287407520,6210,6200,6220,6200,5892
20231116,112700,7250850110,6200,6240,6240,6200,6465
20231116,112600,7210668650,6240,6220,6240,6210,1480
20231116,112500,7201457790,6210,6180,6240,6180,6432
20231116,112400,7161562340,6180,6250,6250,6140,20353
20231116,112300,7035305560,6250,6270,6280,6240,18822
20231116,112200,6917428530,6280,6310,6310,6270,8163
20231116,112100,6866124510,6300,6300,6310,6290,2586
20231116,112000,6849832550,6290,6300,6320,6270,26818
20231116,111900,6681258610,6300,6300,6320,6260,14112
20231116,111800,6592505370,6290,6300,6330,6270,14250
20231116,111700,6502757520,6290,6260,6300,6250,14208
20231116,111600,6413474210,6260,6220,6260,6210,3597
20231116,111500,6391048620,6200,6130,6230,6120,13680
20231116,111400,6306722570,6120,6130,6160,6120,12207
20231116,111300,6231769510,6130,6210,6210,6100,32284
20231116,111200,6033413630,6210,6190,6230,6190,13205
20231116,111100,5951533510,6190,6190,6230,6160,11369
20231116,111000,5881113000,6200,6200,6220,6150,25103
20231116,110900,5725811900,6200,6320,6320,6190,58298
20231116,110800,5361754070,6320,6320,6320,6300,2980
20231116,110700,5342948020,6320,6330,6330,6310,2377
20231116,110600,5327942610,6330,6320,6330,6310,1796
20231116,110500,5316586540,6320,6320,6320,6290,8601
20231116,110400,5262350180,6330,6320,6330,6300,2489
20231116,110300,5246632380,6300,6340,6350,6290,16937
20231116,110200,5139807220,6350,6390,6390,6340,12631
20231116,110100,5059491780,6390,6390,6390,6380,442
20231116,110000,5056667850,6380,6390,6390,6370,6070
20231116,105900,5017920700,6390,6380,6390,6380,522
20231116,105800,5014586730,6370,6390,6390,6360,855
20231116,105700,5009140230,6370,6380,6400,6370,6607
20231116,105600,4966965220,6380,6360,6380,6360,3261
20231116,105500,4946188600,6360,6410,6410,6350,15812
20231116,105400,4845321390,6410,6450,6450,6400,3177
20231116,105300,4824971320,6390,6470,6470,6390,13637
20231116,105200,4737610320,6470,6530,6550,6470,11688
20231116,105100,4661396860,6540,6460,6540,6450,13154
20231116,105000,4575971760,6460,6410,6460,6410,5765
20231116,104900,4538859810,6400,6380,6420,6370,3442
20231116,104800,4516851670,6370,6450,6460,6370,9882
20231116,104700,4453371420,6450,6430,6450,6420,4860
20231116,104600,4422082350,6430,6410,6450,6400,9921
20231116,104500,4358428660,6410,6350,6440,6350,23833
20231116,104400,4206206430,6340,6430,6440,6230,25470
20231116,104300,4044818840,6430,6570,6580,6200,60403
20231116,104200,3654220910,6570,6530,6580,6530,14663
20231116,104100,3558272850,6530,6530,6530,6530,0
20231116,104000,3558272850,6530,6530,6530,6530,0
20231116,103900,3558272850,6530,6560,6620,6530,19525
20231116,103800,3430362290,6560,6600,6620,6560,8740
20231116,103700,3372905320,6590,6680,6680,6580,7637
20231116,103600,3322369180,6680,6700,6700,6660,1702
20231116,103500,3310993850,6700,6680,6710,6680,8705
20231116,103400,3252691580,6660,6610,6660,6610,9099
20231116,103300,3192223710,6610,6620,6630,6590,3690
20231116,103200,3167830660,6630,6640,6640,6620,2665
20231116,103100,3150161940,6630,6640,6640,6570,13766
20231116,103000,3059272510,6640,6610,6640,6580,8957
20231116,102900,3000116930,6620,6620,6670,6570,17487
20231116,102800,2884656440,6670,6680,6690,6620,15407
20231116,102700,2782319620,6690,6730,6750,6650,30186
20231116,102600,2580394870,6730,6750,6750,6710,7141
20231116,102500,2532337910,6740,6730,6760,6730,3581
20231116,102400,2508212390,6720,6760,6780,6720,5893
20231116,102300,2468485680,6760,6770,6790,6750,8068
20231116,102200,2413973870,6780,6780,6830,6780,4325
20231116,102100,2384565220,6780,6760,6780,6750,4928
20231116,102000,2351227380,6760,6770,6780,6750,4735
20231116,101900,2319219100,6770,6840,6840,6770,6132
20231116,101800,2277569440,6810,6840,6860,6810,6944
20231116,101700,2230086570,6840,6790,6850,6790,10462
20231116,101600,2158696200,6790,6770,6800,6760,4993
20231116,101500,2124865060,6750,6810,6810,6710,15319
20231116,101400,2021163370,6810,6810,6820,6780,11411
20231116,101300,1943583370,6820,6820,6830,6810,3982
20231116,101200,1916426690,6820,6840,6860,6820,7694
20231116,101100,1863846950,6840,6910,6920,6840,9663
20231116,101000,1797302760,6910,6850,6920,6840,10821
20231116,100900,1722775930,6850,6630,6880,6630,21571
20231116,100800,1576899850,6620,6830,6830,6600,69083
20231116,100700,1113528780,6750,6880,6890,6750,21994
20231116,100600,963721360,6880,6970,6990,6870,18053
20231116,100500,838730200,6970,6950,7000,6910,8571
20231116,100400,779146650,6950,6920,7030,6920,8746
20231116,100300,718278310,6910,6930,6930,6780,23062
20231116,100200,560340490,6960,6950,7050,6890,24832
20231116,100100,387709980,6940,7060,7060,6900,24674
20231116,100000,216321350,7030,7250,7250,6900,30179