stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,200200,14063522360,5020,5020,5020,5020,28111
20231117,200100,14063522360,5020,5020,5020,5020,0
20231117,200000,14063522360,5020,5020,5020,5020,0
20231117,195900,14063522360,5020,5020,5020,5020,0
20231117,195800,14063522360,5020,5020,5020,5020,0
20231117,195700,14063522360,5020,5020,5020,5020,0
20231117,195600,14063522360,5020,5020,5020,5020,0
20231117,195500,14063522360,5020,5020,5020,5020,0
20231117,195400,14063522360,5020,5020,5020,5020,0
20231117,195300,14063522360,5020,5020,5020,5020,0
20231117,195200,14063522360,5020,5020,5020,5020,0
20231117,195100,14063522360,5020,5020,5020,5020,0
20231117,195000,14063522360,5020,5020,5020,5020,0
20231117,194900,14063522360,5020,5020,5020,5020,0
20231117,194800,14063522360,5020,5020,5020,5020,0
20231117,194700,14063522360,5020,5020,5020,5020,0
20231117,194600,14063522360,5020,5020,5020,5020,0
20231117,194500,14063522360,5020,5020,5020,5020,0
20231117,194400,14063522360,5020,5020,5020,5020,0
20231117,194300,14063522360,5020,5020,5020,5020,0
20231117,194200,14063522360,5020,5020,5020,5020,0
20231117,194100,14063522360,5020,5020,5020,5020,0
20231117,194000,14063522360,5020,5020,5020,5020,0
20231117,193900,14063522360,5020,5020,5020,5020,0
20231117,193800,14063522360,5020,5020,5020,5020,0
20231117,193700,14063522360,5020,5020,5020,5020,0
20231117,193600,14063522360,5020,5020,5020,5020,0
20231117,193500,14063522360,5020,5020,5020,5020,0
20231117,193400,14063522360,5020,5020,5020,5020,0
20231117,193300,14063522360,5020,5020,5020,5020,0
20231117,193200,14063522360,5020,5020,5020,5020,28111
20231117,193100,14063522360,5020,5020,5020,5020,0
20231117,193000,14063522360,5020,5020,5020,5020,0
20231117,192900,14063522360,5020,5020,5020,5020,0
20231117,192800,14063522360,5020,5020,5020,5020,0
20231117,192700,14063522360,5020,5020,5020,5020,0
20231117,192600,14063522360,5020,5020,5020,5020,0
20231117,192500,14063522360,5020,5020,5020,5020,0
20231117,192400,14063522360,5020,5020,5020,5020,0
20231117,192300,14063522360,5020,5020,5020,5020,0
20231117,192200,14063522360,5020,5020,5020,5020,0
20231117,192100,14063522360,5020,5020,5020,5020,0
20231117,192000,14063522360,5020,5020,5020,5020,0
20231117,191900,14063522360,5020,5020,5020,5020,0
20231117,191800,14063522360,5020,5020,5020,5020,0
20231117,191700,14063522360,5020,5020,5020,5020,0
20231117,191600,14063522360,5020,5020,5020,5020,0
20231117,191500,14063522360,5020,5020,5020,5020,0
20231117,191400,14063522360,5020,5020,5020,5020,0
20231117,191300,14063522360,5020,5020,5020,5020,0
20231117,191200,14063522360,5020,5020,5020,5020,0
20231117,191100,14063522360,5020,5020,5020,5020,0
20231117,191000,14063522360,5020,5020,5020,5020,0
20231117,190900,14063522360,5020,5020,5020,5020,0
20231117,190800,14063522360,5020,5020,5020,5020,0
20231117,190700,14063522360,5020,5020,5020,5020,0
20231117,190600,14063522360,5020,5020,5020,5020,0
20231117,190500,14063522360,5020,5020,5020,5020,0
20231117,190400,14063522360,5020,5020,5020,5020,0
20231117,190300,14063522360,5020,5020,5020,5020,0
20231117,190200,14063522360,5020,5020,5020,5020,28111
20231117,190100,14063522360,5020,5020,5020,5020,0
20231117,190000,14063522360,5020,5020,5020,5020,0
20231117,185900,14063522360,5020,5020,5020,5020,0
20231117,185800,14063522360,5020,5020,5020,5020,0
20231117,185700,14063522360,5020,5020,5020,5020,0
20231117,185600,14063522360,5020,5020,5020,5020,0
20231117,185500,14063522360,5020,5020,5020,5020,0
20231117,185400,14063522360,5020,5020,5020,5020,0
20231117,185300,14063522360,5020,5020,5020,5020,0
20231117,185200,14063522360,5020,5020,5020,5020,0
20231117,185100,14063522360,5020,5020,5020,5020,0
20231117,185000,14063522360,5020,5020,5020,5020,0
20231117,184900,14063522360,5020,5020,5020,5020,0
20231117,184800,14063522360,5020,5020,5020,5020,0
20231117,184700,14063522360,5020,5020,5020,5020,0
20231117,184600,14063522360,5020,5020,5020,5020,0
20231117,184500,14063522360,5020,5020,5020,5020,0
20231117,184400,14063522360,5020,5020,5020,5020,0
20231117,184300,14063522360,5020,5020,5020,5020,0
20231117,184200,14063522360,5020,5020,5020,5020,0
20231117,184100,14063522360,5020,5020,5020,5020,0
20231117,184000,14063522360,5020,5020,5020,5020,0
20231117,183900,14063522360,5020,5020,5020,5020,0
20231117,183800,14063522360,5020,5020,5020,5020,0
20231117,183700,14063522360,5020,5020,5020,5020,0
20231117,183600,14063522360,5020,5020,5020,5020,0
20231117,183500,14063522360,5020,5020,5020,5020,0
20231117,183400,14063522360,5020,5020,5020,5020,0
20231117,183300,14063522360,5020,5020,5020,5020,0
20231117,183200,14063522360,5020,5020,5020,5020,28111
20231117,183100,14063522360,5020,5020,5020,5020,0
20231117,183000,14063522360,5020,5020,5020,5020,0
20231117,182900,14063522360,5020,5020,5020,5020,0
20231117,182800,14063522360,5020,5020,5020,5020,0
20231117,182700,14063522360,5020,5020,5020,5020,0
20231117,182600,14063522360,5020,5020,5020,5020,0
20231117,182500,14063522360,5020,5020,5020,5020,0
20231117,182400,14063522360,5020,5020,5020,5020,0
20231117,182300,14063522360,5020,5020,5020,5020,0
20231117,182200,14063522360,5020,5020,5020,5020,0
20231117,182100,14063522360,5020,5020,5020,5020,0
20231117,182000,14063522360,5020,5020,5020,5020,0
20231117,181900,14063522360,5020,5020,5020,5020,0
20231117,181800,14063522360,5020,5020,5020,5020,0
20231117,181700,14063522360,5020,5020,5020,5020,0
20231117,181600,14063522360,5020,5020,5020,5020,0
20231117,181500,14063522360,5020,5020,5020,5020,0
20231117,181400,14063522360,5020,5020,5020,5020,0
20231117,181300,14063522360,5020,5020,5020,5020,0
20231117,181200,14063522360,5020,5020,5020,5020,0
20231117,181100,14063522360,5020,5020,5020,5020,0
20231117,181000,14063522360,5020,5020,5020,5020,0
20231117,180900,14063522360,5020,5020,5020,5020,0
20231117,180800,14063522360,5020,5020,5020,5020,0
20231117,180700,14063522360,5020,5020,5020,5020,0
20231117,180600,14063522360,5020,5020,5020,5020,0
20231117,180500,14063522360,5020,5020,5020,5020,0
20231117,180400,14063522360,5020,5020,5020,5020,0
20231117,180300,14063522360,5020,5020,5020,5020,0
20231117,180200,14063522360,5020,5020,5020,5020,28111
20231117,180100,14063522360,5020,5020,5020,5020,0
20231117,180000,14063522360,5020,5020,5020,5020,0
20231117,175900,14063522360,5020,5020,5020,5020,0
20231117,175800,14063522360,5020,5020,5020,5020,0
20231117,175700,14063522360,5020,5020,5020,5020,0
20231117,175600,14063522360,5020,5020,5020,5020,0
20231117,175500,14063522360,5020,5020,5020,5020,0
20231117,175400,14063522360,5020,5020,5020,5020,0
20231117,175300,14063522360,5020,5020,5020,5020,0
20231117,175200,14063522360,5020,5020,5020,5020,0
20231117,175100,14063522360,5020,5020,5020,5020,0
20231117,175000,14063522360,5020,5020,5020,5020,0
20231117,174900,14063522360,5020,5020,5020,5020,0
20231117,174800,14063522360,5020,5020,5020,5020,0
20231117,174700,14063522360,5020,5020,5020,5020,0
20231117,174600,14063522360,5020,5020,5020,5020,0
20231117,174500,14063522360,5020,5020,5020,5020,0
20231117,174400,14063522360,5020,5020,5020,5020,0
20231117,174300,14063522360,5020,5020,5020,5020,0
20231117,174200,14063522360,5020,5020,5020,5020,0
20231117,174100,14063522360,5020,5020,5020,5020,0
20231117,174000,14063522360,5020,5020,5020,5020,0
20231117,173900,14063522360,5020,5020,5020,5020,0
20231117,173800,14063522360,5020,5020,5020,5020,0
20231117,173700,14063522360,5020,5020,5020,5020,0
20231117,173600,14063522360,5020,5020,5020,5020,0
20231117,173500,14063522360,5020,5020,5020,5020,0
20231117,173400,14063522360,5020,5020,5020,5020,0
20231117,173300,14063522360,5020,5020,5020,5020,0
20231117,173200,14063522360,5020,5020,5020,5020,28111
20231117,173100,14063522360,5020,5020,5020,5020,0
20231117,173000,14063522360,5020,5020,5020,5020,0
20231117,172900,14063522360,5020,5020,5020,5020,0
20231117,172800,14063522360,5020,5020,5020,5020,0
20231117,172700,14063522360,5020,5020,5020,5020,0
20231117,172600,14063522360,5020,5020,5020,5020,0
20231117,172500,14063522360,5020,5020,5020,5020,0
20231117,172400,14063522360,5020,5020,5020,5020,0
20231117,172300,14063522360,5020,5020,5020,5020,0
20231117,172200,14063522360,5020,5020,5020,5020,0
20231117,172100,14063522360,5020,5020,5020,5020,0
20231117,172000,14063522360,5020,5020,5020,5020,0
20231117,171900,14063522360,5020,5020,5020,5020,0
20231117,171800,14063522360,5020,5020,5020,5020,0
20231117,171700,14063522360,5020,5020,5020,5020,0
20231117,171600,14063522360,5020,5020,5020,5020,0
20231117,171500,14063522360,5020,5020,5020,5020,0
20231117,171400,14063522360,5020,5020,5020,5020,0
20231117,171300,14063522360,5020,5020,5020,5020,0
20231117,171200,14063522360,5020,5020,5020,5020,0
20231117,171100,14063522360,5020,5020,5020,5020,0
20231117,171000,14063522360,5020,5020,5020,5020,0
20231117,170900,14063522360,5020,5020,5020,5020,0
20231117,170800,14063522360,5020,5020,5020,5020,0
20231117,170700,14063522360,5020,5020,5020,5020,0
20231117,170600,14063522360,5020,5020,5020,5020,0
20231117,170500,14063522360,5020,5020,5020,5020,0
20231117,170400,14063522360,5020,5020,5020,5020,0
20231117,170300,14063522360,5020,5020,5020,5020,0
20231117,170200,14063522360,5020,5020,5020,5020,28111
20231117,170100,14063522360,5020,5020,5020,5020,0
20231117,170000,14063522360,5020,5020,5020,5020,0
20231117,165900,14063522360,5020,5020,5020,5020,0
20231117,165800,14063522360,5020,5020,5020,5020,0
20231117,165700,14063522360,5020,5020,5020,5020,0
20231117,165600,14063522360,5020,5020,5020,5020,0
20231117,165500,14063522360,5020,5020,5020,5020,0
20231117,165400,14063522360,5020,5020,5020,5020,0
20231117,165300,14063522360,5020,5020,5020,5020,0
20231117,165200,14063522360,5020,5020,5020,5020,0
20231117,165100,14063522360,5020,5020,5020,5020,0
20231117,165000,14063522360,5020,5020,5020,5020,0
20231117,164900,14063522360,5020,5020,5020,5020,0
20231117,164800,14063522360,5020,5020,5020,5020,0
20231117,164700,14063522360,5020,5020,5020,5020,0
20231117,164600,14063522360,5020,5020,5020,5020,0
20231117,164500,14063522360,5020,5020,5020,5020,0
20231117,164400,14063522360,5020,5020,5020,5020,0
20231117,164300,14063522360,5020,5020,5020,5020,0
20231117,164200,14063522360,5020,5020,5020,5020,0
20231117,164100,14063522360,5020,5020,5020,5020,0
20231117,164000,14063522360,5020,5020,5020,5020,0
20231117,163900,14063522360,5020,5020,5020,5020,0
20231117,163800,14063522360,5020,5020,5020,5020,0
20231117,163700,14063522360,5020,5020,5020,5020,0
20231117,163600,14063522360,5020,5020,5020,5020,0
20231117,163500,14063522360,5020,5020,5020,5020,0
20231117,163400,14063522360,5020,5020,5020,5020,0
20231117,163300,14063522360,5020,5020,5020,5020,0
20231117,163200,14063522360,5020,5020,5020,5020,28111
20231117,163100,14063522360,5020,5020,5020,5020,0
20231117,163000,14063522360,5020,5020,5020,5020,0
20231117,162900,14063522360,5020,5020,5020,5020,0
20231117,162800,14063522360,5020,5020,5020,5020,0
20231117,162700,14063522360,5020,5020,5020,5020,0
20231117,162600,14063522360,5020,5020,5020,5020,0
20231117,162500,14063522360,5020,5020,5020,5020,0
20231117,162400,14063522360,5020,5020,5020,5020,0
20231117,162300,14063522360,5020,5020,5020,5020,0
20231117,162200,14063522360,5020,5020,5020,5020,0
20231117,162100,14063522360,5020,5020,5020,5020,0
20231117,162000,14063522360,5020,5020,5020,5020,0
20231117,161900,14063522360,5020,5020,5020,5020,0
20231117,161800,14063522360,5020,5020,5020,5020,0
20231117,161700,14063522360,5020,5020,5020,5020,0
20231117,161600,14063522360,5020,5020,5020,5020,0
20231117,161500,14063522360,5020,5020,5020,5020,0
20231117,161400,14063522360,5020,5020,5020,5020,0
20231117,161300,14063522360,5020,5020,5020,5020,0
20231117,161200,14063522360,5020,5020,5020,5020,0
20231117,161100,14063522360,5020,5020,5020,5020,0
20231117,161000,14063522360,5020,5020,5020,5020,0
20231117,160900,14063522360,5020,5020,5020,5020,0
20231117,160800,14063522360,5020,5020,5020,5020,0
20231117,160700,14063522360,5020,5020,5020,5020,0
20231117,160600,14063522360,5020,5020,5020,5020,0
20231117,160500,14063522360,5020,5020,5020,5020,0
20231117,160400,14063522360,5020,5020,5020,5020,0
20231117,160300,14063522360,5020,5020,5020,5020,0
20231117,160200,14063522360,5020,5020,5020,5020,28111
20231117,160100,14063522360,5020,5020,5020,5020,0
20231117,160000,14063522360,5020,5020,5020,5020,0
20231117,155900,14063522360,5020,5020,5020,5020,0
20231117,155800,14063522360,5020,5020,5020,5020,0
20231117,155700,14063522360,5020,5020,5020,5020,0
20231117,155600,14063522360,5020,5020,5020,5020,0
20231117,155500,14063522360,5020,5020,5020,5020,0
20231117,155400,14063522360,5020,5020,5020,5020,0
20231117,155300,14063522360,5020,5020,5020,5020,0
20231117,155200,14063522360,5020,5020,5020,5020,0
20231117,155100,14063522360,5020,5020,5020,5020,0
20231117,155000,14063522360,5020,5020,5020,5020,0
20231117,154900,14063522360,5020,5020,5020,5020,0
20231117,154800,14063522360,5020,5020,5020,5020,0
20231117,154700,14063522360,5020,5020,5020,5020,0
20231117,154600,14063522360,5020,5020,5020,5020,0
20231117,154500,14063522360,5020,5020,5020,5020,0
20231117,154400,14063522360,5020,5020,5020,5020,0
20231117,154300,14063522360,5020,5020,5020,5020,0
20231117,154200,14063522360,5020,5020,5020,5020,0
20231117,154100,14063522360,5020,5020,5020,5020,0
20231117,154000,14063522360,5020,5020,5020,5020,0
20231117,153900,14063522360,5020,5020,5020,5020,0
20231117,153800,14063522360,5020,5020,5020,5020,0
20231117,153700,14063522360,5020,5020,5020,5020,0
20231117,153600,14063522360,5020,5020,5020,5020,0
20231117,153500,14063522360,5020,5020,5020,5020,0
20231117,153400,14063522360,5020,5020,5020,5020,0
20231117,153300,14063522360,5020,5020,5020,5020,0
20231117,153200,14063522360,5020,5020,5020,5020,28111
20231117,153100,14063522360,5020,5020,5020,5020,0
20231117,153000,14063522360,5020,5020,5020,5020,28111
20231117,152900,13922405140,5010,5010,5010,5010,0
20231117,152800,13922405140,5010,5010,5010,5010,0
20231117,152700,13922405140,5010,5010,5010,5010,0
20231117,152600,13922405140,5010,5010,5010,5010,0
20231117,152500,13922405140,5010,5010,5010,5010,0
20231117,152400,13922405140,5010,5010,5010,5010,0
20231117,152300,13922405140,5010,5010,5010,5010,0
20231117,152200,13922405140,5010,5010,5010,5010,0
20231117,152100,13922405140,5010,5010,5010,5010,0
20231117,152000,13922405140,5010,5010,5010,5010,0
20231117,151900,13922405140,5010,5010,5030,5000,4815
20231117,151800,13898258650,5010,5010,5020,5010,2833
20231117,151700,13884042080,5000,5040,5050,5000,9892
20231117,151600,13834285810,5040,5040,5040,5030,6346
20231117,151500,13802316620,5040,5020,5040,5010,3717
20231117,151400,13783634020,5020,5000,5020,5000,5866
20231117,151300,13754279960,5000,5000,5010,4980,17806
20231117,151200,13665311805,5010,5020,5020,4990,7199
20231117,151100,13629271090,5020,5000,5020,4995,3030
20231117,151000,13614085050,5010,4985,5010,4980,5849
20231117,150900,13584853295,4985,4975,4990,4970,603
20231117,150800,13581848680,4975,4970,4990,4970,2275
20231117,150700,13570533305,4975,4985,4985,4970,6387
20231117,150600,13538754175,4980,4995,4995,4970,10686
20231117,150500,13485559270,4995,4995,5000,4990,3382
20231117,150400,13468672175,4995,5000,5010,4990,5049
20231117,150300,13443449450,5000,5020,5020,4980,4365
20231117,150200,13421677660,5020,5000,5020,4990,2097
20231117,150100,13411204045,5000,5000,5000,4995,3823
20231117,150000,13392089110,4990,5060,5060,4990,16352
20231117,145900,13310087075,5060,5050,5060,5040,1331
20231117,145800,13303354225,5060,5050,5060,5050,1116
20231117,145700,13297714965,5050,5030,5050,5030,3407
20231117,145600,13280572745,5030,5020,5030,5020,610
20231117,145500,13277508755,5030,5020,5030,5020,1113
20231117,145400,13271921285,5020,5030,5030,5020,1053
20231117,145300,13266629555,5030,5030,5040,5030,205
20231117,145200,13265598205,5030,5040,5040,5010,2403
20231117,145100,13253510135,5040,5040,5050,5020,3453
20231117,145000,13236126675,5050,5030,5050,5010,678
20231117,144900,13232710055,5000,4985,5050,4985,17228
20231117,144800,13146613315,4985,4975,4985,4975,361
20231117,144700,13144815575,4975,4980,4985,4975,2283
20231117,144600,13133452930,4975,4980,4980,4975,3115
20231117,144500,13117949660,4980,4990,4990,4970,8265
20231117,144400,13076801355,4990,5000,5000,4990,2996
20231117,144300,13061835580,4995,5000,5000,4995,1650
20231117,144200,13053589745,4995,5020,5020,4995,1405
20231117,144100,13046559860,5000,5010,5010,5000,1827
20231117,144000,13037421710,5020,5030,5030,5020,441
20231117,143900,13035206610,5040,4995,5060,4995,2857
20231117,143800,13020880560,4995,5000,5000,4980,4900
20231117,143700,12996425210,5000,5000,5010,5000,918
20231117,143600,12991834710,5010,4985,5010,4980,7468
20231117,143500,12954583970,4985,5010,5010,4985,2082
20231117,143400,12944177520,5010,4985,5020,4985,2678
20231117,143300,12930759230,5000,5000,5010,4980,18500
20231117,143200,12838419485,5000,5030,5050,5000,11057
20231117,143100,12783034675,5050,5030,5050,5020,1832
20231117,143000,12773821075,5030,5040,5040,5030,2431
20231117,142900,12761591425,5040,5050,5050,5040,558
20231117,142800,12758774095,5050,5050,5050,5030,3483
20231117,142700,12741240615,5050,5070,5070,5040,721
20231117,142600,12737605105,5070,5090,5090,5040,1829
20231117,142500,12728373535,5040,5070,5090,5040,7599
20231117,142400,12689977535,5070,5070,5080,5060,758
20231117,142300,12686134255,5090,5080,5090,5080,1796
20231117,142200,12677010415,5100,5080,5100,5060,3827
20231117,142100,12657562935,5100,5070,5100,5070,530
20231117,142000,12654875235,5070,5060,5070,5050,864
20231117,141900,12650503425,5060,5090,5090,5060,3194
20231117,141800,12634276965,5090,5100,5100,5090,715
20231117,141700,12630634105,5100,5100,5100,5090,2853
20231117,141600,12616084515,5100,5090,5100,5090,587
20231117,141500,12613095075,5080,5090,5100,5080,244
20231117,141400,12611854935,5080,5100,5100,5080,219
20231117,141300,12610740035,5080,5060,5090,5060,3130
20231117,141200,12594844975,5060,5040,5070,5040,1131
20231117,141100,12589114555,5040,5040,5070,5040,2121
20231117,141000,12578401095,5040,5050,5050,5030,2675
20231117,140900,12564921935,5040,5030,5050,5030,1063
20231117,140800,12559570405,5020,5050,5050,5020,1788
20231117,140700,12550580875,5030,5060,5060,5030,4228
20231117,140600,12529241885,5050,5060,5090,5050,2501
20231117,140500,12516560625,5060,5060,5060,5040,5778
20231117,140400,12487358135,5060,5040,5060,5040,6622
20231117,140300,12453964675,5040,5040,5040,5020,3299
20231117,140200,12437363205,5040,5050,5060,5030,7170
20231117,140100,12401259375,5050,5060,5060,5020,3916
20231117,140000,12381540525,5070,5050,5070,5030,4582
20231117,135900,12358377575,5030,5090,5090,5030,13045
20231117,135800,12292495205,5090,5100,5100,5090,2932
20231117,135700,12277544835,5100,5070,5140,5070,6616
20231117,135600,12243892685,5070,5100,5100,5060,7351
20231117,135500,12206552975,5100,5120,5120,5090,8205
20231117,135400,12164692695,5130,5130,5140,5120,3099
20231117,135300,12148813785,5120,5120,5120,5120,11
20231117,135200,12148757465,5110,5180,5190,5110,6624
20231117,135100,12114778065,5190,5170,5190,5160,4498
20231117,135000,12091520665,5170,5140,5170,5140,1593
20231117,134900,12083311675,5140,5170,5170,5140,3071
20231117,134800,12067501115,5150,5140,5170,5130,1370
20231117,134700,12060447295,5110,5110,5150,5100,8121
20231117,134600,12018905535,5110,5160,5160,5110,21470
20231117,134500,11908873965,5170,5150,5170,5150,11232
20231117,134400,11850987555,5150,5140,5180,5140,2381
20231117,134300,11838724225,5150,5150,5150,5140,3838
20231117,134200,11818969285,5150,5190,5190,5140,5961
20231117,134100,11788261455,5200,5220,5220,5150,10495
20231117,134000,11733905525,5230,5240,5250,5220,3868
20231117,133900,11713697565,5250,5240,5260,5220,3299
20231117,133800,11696423395,5260,5200,5270,5190,4978
20231117,133700,11670376725,5190,5190,5190,5160,685
20231117,133600,11666828475,5180,5170,5180,5150,2591
20231117,133500,11653442615,5170,5180,5180,5160,3798
20231117,133400,11633795985,5180,5200,5200,5170,6886
20231117,133300,11598095115,5210,5200,5230,5180,1529
20231117,133200,11590153825,5200,5190,5230,5170,10330
20231117,133100,11536392325,5180,5230,5240,5180,7824
20231117,133000,11495709165,5250,5280,5300,5240,14278
20231117,132900,11420616665,5280,5290,5310,5280,3431
20231117,132800,11402449065,5290,5300,5320,5270,10559
20231117,132700,11346485155,5300,5360,5370,5300,32277
20231117,132600,11174042175,5350,5270,5360,5250,50287
20231117,132500,10906323125,5270,5280,5290,5260,9342
20231117,132400,10857071515,5280,5280,5300,5260,15724
20231117,132300,10773975175,5280,5270,5280,5230,9219
20231117,132200,10725543895,5270,5230,5280,5230,5515
20231117,132100,10696521995,5240,5200,5240,5190,8525
20231117,132000,10652005245,5200,5190,5210,5190,4063
20231117,131900,10630878995,5190,5190,5200,5180,3338
20231117,131800,10613556795,5180,5190,5210,5180,4948
20231117,131700,10587857815,5190,5230,5230,5180,12631
20231117,131600,10522254125,5220,5230,5250,5190,17495
20231117,131500,10431247745,5230,5290,5290,5220,14919
20231117,131400,10352993425,5290,5240,5290,5210,21996
20231117,131300,10237571555,5240,5190,5240,5170,16910
20231117,131200,10149614405,5180,5140,5210,5140,13483
20231117,131100,10079883865,5140,5140,5160,5080,18816
20231117,131000,9983690055,5140,5200,5200,5080,20708
20231117,130900,9877454565,5200,5250,5300,5080,66569
20231117,130800,9527860665,5280,5140,5300,5130,95926
20231117,130700,9027422355,5140,5120,5150,5120,12875
20231117,130600,8961191595,5130,5090,5130,5090,9581
20231117,130500,8912245395,5090,5060,5110,5060,9487
20231117,130400,8863937635,5060,5020,5080,5020,9504
20231117,130300,8815940195,5030,5040,5040,5020,2622
20231117,130200,8802769395,5040,5070,5070,5030,2714
20231117,130100,8789059055,5060,5050,5070,5050,1996
20231117,130000,8778966755,5060,5070,5080,5060,5250
20231117,125900,8752344275,5070,5000,5070,5000,2637
20231117,125800,8739041745,5010,5030,5030,5000,3924
20231117,125700,8719371465,5030,5040,5040,5020,1505
20231117,125600,8711801275,5040,5040,5050,5030,3337
20231117,125500,8694994695,5060,5050,5070,5040,1561
20231117,125400,8687093515,5050,5090,5090,5020,3293
20231117,125300,8670467955,5090,5070,5090,5060,3229
20231117,125200,8654072085,5070,5040,5070,5000,6868
20231117,125100,8619520355,5040,5070,5100,5000,15579
20231117,125000,8541030225,5080,5120,5130,5080,17002
20231117,124900,8454299715,5120,5100,5140,5090,20430
20231117,124800,8349805375,5090,5100,5140,5090,9885
20231117,124700,8299239445,5090,5100,5110,5080,11410
20231117,124600,8241101435,5100,5050,5100,5050,13802
20231117,124500,8171114485,5050,5050,5070,5040,5869
20231117,124400,8141486285,5050,5020,5070,5020,5386
20231117,124300,8114274535,5050,5030,5060,5010,5658
20231117,124200,8085827385,5030,4990,5040,4990,4639
20231117,124100,8062627350,4990,5010,5030,4990,9904
20231117,124000,8013091735,5030,5030,5100,5010,18938
20231117,123900,7917452655,5030,5030,5040,4985,14139
20231117,123800,7846556280,5030,4995,5090,4975,40632
20231117,123700,7642095775,5000,4935,5000,4930,15862
20231117,123600,7563265180,4935,4945,4945,4925,1558
20231117,123500,7555573640,4930,4940,4955,4930,11715
20231117,123400,7497635875,4940,4905,4940,4900,16154
20231117,123300,7418153730,4905,4895,4905,4890,7358
20231117,123200,7382115075,4895,4890,4895,4890,2880
20231117,123100,7368027380,4890,4890,4895,4885,2160
20231117,123000,7357464465,4890,4860,4895,4860,15896
20231117,122900,7280061675,4860,4860,4860,4855,2424
20231117,122800,7268281060,4860,4860,4860,4855,972
20231117,122700,7263557560,4860,4855,4860,4855,1387
20231117,122600,7256823650,4855,4850,4855,4850,299
20231117,122500,7255373250,4850,4840,4850,4840,233
20231117,122400,7254245515,4840,4850,4850,4840,179
20231117,122300,7253378060,4850,4855,4855,4850,1069
20231117,122200,7248193335,4855,4860,4860,4855,217
20231117,122100,7247139360,4860,4860,4860,4855,2061
20231117,122000,7237122930,4860,4855,4860,4850,627
20231117,121900,7234081635,4855,4860,4865,4855,1916
20231117,121800,7224777550,4860,4860,4865,4855,470
20231117,121700,7222494960,4860,4855,4860,4855,529
20231117,121600,7219924590,4855,4835,4860,4835,3795
20231117,121500,7201528035,4835,4835,4835,4835,739
20231117,121400,7197954970,4825,4835,4835,4825,288
20231117,121300,7196564940,4835,4840,4840,4835,878
20231117,121200,7192319655,4840,4840,4840,4840,69
20231117,121100,7191985695,4840,4825,4840,4825,1785
20231117,121000,7183371385,4830,4840,4840,4830,1517
20231117,120900,7176041885,4840,4840,4840,4835,1137
20231117,120800,7170543965,4840,4845,4845,4840,1322
20231117,120700,7164144185,4845,4840,4845,4840,410
20231117,120600,7162159285,4845,4840,4845,4840,323
20231117,120500,7160594965,4840,4845,4845,4840,943
20231117,120400,7156030550,4845,4845,4850,4845,1254
20231117,120300,7149951420,4845,4835,4845,4830,27
20231117,120200,7149820810,4830,4830,4830,4830,265
20231117,120100,7148540860,4830,4830,4835,4830,1075
20231117,120000,7143348185,4830,4835,4835,4830,2856
20231117,115900,7129550560,4835,4830,4845,4830,2157
20231117,115800,7119121160,4835,4835,4835,4830,318
20231117,115700,7117584390,4835,4840,4840,4835,200
20231117,115600,7116617290,4840,4840,4840,4840,30
20231117,115500,7116472090,4840,4830,4840,4830,681
20231117,115400,7113182710,4835,4840,4840,4835,1477
20231117,115300,7106041290,4840,4840,4840,4840,481
20231117,115200,7103713250,4840,4845,4845,4840,308
20231117,115100,7102221990,4845,4840,4845,4835,1669
20231117,115000,7094145725,4840,4840,4845,4840,961
20231117,114900,7089494480,4840,4845,4845,4840,149
20231117,114800,7088773060,4845,4845,4845,4845,18
20231117,114700,7088685850,4840,4845,4850,4840,301
20231117,114600,7087228495,4845,4845,4850,4845,386
20231117,114500,7085358310,4850,4845,4850,4845,44
20231117,114400,7085144965,4850,4840,4850,4840,258
20231117,114300,7083895675,4840,4845,4845,4840,1266
20231117,114200,7077767325,4845,4840,4845,4840,153
20231117,114100,7077026185,4840,4840,4845,4840,1339
20231117,114000,7070540360,4845,4855,4855,4840,560
20231117,113900,7067825920,4850,4840,4850,4840,46
20231117,113800,7067603080,4855,4855,4855,4840,1795
20231117,113700,7058912180,4840,4845,4850,4840,130
20231117,113600,7058282045,4845,4845,4850,4840,6136
20231117,113500,7028569950,4850,4860,4865,4850,3258
20231117,113400,7012759500,4860,4845,4860,4845,1561
20231117,113300,7005186835,4845,4845,4850,4845,527
20231117,113200,7002633055,4850,4840,4850,4840,1798
20231117,113100,6993923835,4840,4840,4840,4835,778
20231117,113000,6990159490,4845,4840,4850,4840,227
20231117,112900,6989058755,4840,4830,4850,4830,3056
20231117,112800,6974276840,4835,4805,4835,4805,5816
20231117,112700,6946210785,4805,4805,4805,4805,663
20231117,112600,6943025070,4805,4805,4805,4800,760
20231117,112500,6939375770,4810,4810,4810,4805,1413
20231117,112400,6932586270,4805,4805,4805,4805,1237
20231117,112300,6926642485,4805,4800,4815,4800,877
20231117,112200,6922424780,4800,4800,4800,4800,1136
20231117,112100,6916971980,4800,4800,4805,4800,2045
20231117,112000,6907155920,4800,4810,4810,4800,590
20231117,111900,6904323830,4800,4810,4810,4800,1544
20231117,111800,6896912600,4810,4795,4810,4795,5342
20231117,111700,6871228460,4795,4800,4800,4790,3365
20231117,111600,6855090725,4800,4805,4805,4795,1760
20231117,111500,6846647925,4800,4805,4805,4795,2789
20231117,111400,6833263170,4805,4805,4805,4800,560
20231117,111300,6830572565,4805,4810,4810,4805,1549
20231117,111200,6823126605,4810,4810,4810,4805,825
20231117,111100,6819162325,4810,4800,4810,4800,2630
20231117,111000,6806527080,4800,4805,4810,4800,9883
20231117,110900,6759074100,4810,4810,4815,4805,757
20231117,110800,6755432360,4810,4810,4815,4805,1149
20231117,110700,6749907705,4810,4825,4825,4810,4735
20231117,110600,6727123290,4815,4825,4825,4815,2311
20231117,110500,6715985035,4830,4840,4840,4820,4607
20231117,110400,6693744575,4840,4845,4850,4840,1500
20231117,110300,6686482480,4845,4840,4850,4840,727
20231117,110200,6682960815,4840,4830,4840,4830,681
20231117,110100,6679665180,4835,4830,4840,4830,1082
20231117,110000,6674434525,4835,4830,4840,4830,1718
20231117,105900,6666132845,4830,4850,4855,4825,3693
20231117,105800,6648282170,4855,4850,4855,4850,803
20231117,105700,6644386985,4850,4825,4850,4825,2062
20231117,105600,6634418240,4820,4820,4820,4820,1975
20231117,105500,6624898740,4820,4830,4830,4820,1937
20231117,105400,6615560565,4825,4825,4830,4820,415
20231117,105300,6613558150,4835,4825,4835,4815,1217
20231117,105200,6607692155,4825,4820,4825,4820,1319
20231117,105100,6601332275,4820,4820,4830,4820,1700
20231117,105000,6593132595,4825,4830,4830,4825,384
20231117,104900,6591279790,4830,4830,4830,4830,529
20231117,104800,6588724720,4820,4820,4830,4820,80
20231117,104700,6588338660,4830,4820,4830,4815,2302
20231117,104600,6577234410,4820,4830,4835,4820,2918
20231117,104500,6563154610,4830,4840,4840,4825,4418
20231117,104400,6541804890,4840,4845,4850,4840,3626
20231117,104300,6524248415,4845,4825,4845,4825,711
20231117,104200,6520807475,4830,4840,4840,4825,323
20231117,104100,6519244635,4840,4830,4845,4830,1730
20231117,104000,6510871790,4810,4815,4835,4810,1474
20231117,103900,6503778515,4810,4825,4845,4805,3062
20231117,103800,6489033875,4825,4855,4860,4825,1610
20231117,103700,6481228100,4860,4875,4880,4860,5025
20231117,103600,6456767335,4880,4885,4885,4875,2117
20231117,103500,6446435985,4890,4870,4890,4870,1736
20231117,103400,6437958185,4885,4890,4890,4860,5733
20231117,103300,6410019755,4885,4885,4895,4860,9373
20231117,103200,6364271415,4885,4830,4885,4815,12937
20231117,103100,6301461210,4810,4805,4830,4800,2619
20231117,103000,6288866540,4815,4830,4830,4810,1459
20231117,102900,6281838225,4830,4850,4850,4825,2128
20231117,102800,6271554985,4840,4870,4870,4840,776
20231117,102700,6267792170,4870,4855,4870,4855,12712
20231117,102600,6205995505,4855,4830,4860,4825,8185
20231117,102500,6166356535,4830,4800,4830,4790,4363
20231117,102400,6145365815,4800,4785,4800,4780,2621
20231117,102300,6132819315,4785,4795,4795,4785,328
20231117,102200,6131248810,4795,4790,4795,4775,3427
20231117,102100,6114852975,4790,4790,4790,4775,3787
20231117,102000,6096730185,4790,4795,4800,4790,1104
20231117,101900,6091436440,4795,4765,4795,4765,6083
20231117,101800,6062343655,4770,4775,4780,4765,7002
20231117,101700,6028937080,4775,4780,4790,4770,9584
20231117,101600,5983169840,4780,4780,4780,4775,341
20231117,101500,5981539945,4780,4775,4790,4775,4455
20231117,101400,5960263595,4775,4775,4790,4775,953
20231117,101300,5955707785,4775,4775,4780,4770,2189
20231117,101200,5945257480,4780,4795,4800,4780,7707
20231117,101100,5908348485,4800,4795,4805,4790,2308
20231117,101000,5897287055,4805,4810,4810,4790,1698
20231117,100900,5889143050,4795,4820,4830,4795,15438
20231117,100800,5814982840,4815,4830,4830,4810,5602
20231117,100700,5787973670,4830,4830,4840,4830,1539
20231117,100600,5780534285,4830,4830,4835,4825,328
20231117,100500,5778950045,4830,4840,4840,4825,2657
20231117,100400,5766104460,4840,4840,4840,4830,1460
20231117,100300,5759048840,4840,4840,4850,4835,1736
20231117,100200,5750651615,4840,4840,4840,4830,198
20231117,100100,5749693480,4830,4835,4840,4825,4690
20231117,100000,5727045995,4830,4825,4840,4825,1051
20231117,095900,5721969330,4825,4825,4845,4825,1842
20231117,095800,5713074605,4825,4850,4855,4825,7436
20231117,095700,5677124520,4850,4865,4865,4850,2956
20231117,095600,5662771710,4855,4840,4870,4840,7882
20231117,095500,5624498795,4845,4845,4850,4830,1304
20231117,095400,5618195240,4845,4845,4850,4825,1394
20231117,095300,5611450585,4845,4850,4860,4845,1324
20231117,095200,5605030625,4850,4855,4875,4850,3508
20231117,095100,5587971325,4855,4850,4865,4850,757
20231117,095000,5584295830,4850,4825,4850,4825,979
20231117,094900,5579566240,4825,4850,4850,4820,1342
20231117,094800,5573080890,4850,4870,4875,4830,20705
20231117,094700,5472481610,4870,4865,4890,4865,4012
20231117,094600,5452931365,4865,4820,4880,4815,24858
20231117,094500,5332463040,4820,4800,4820,4800,11815
20231117,094400,5275645845,4800,4800,4805,4800,2726
20231117,094300,5262558730,4795,4790,4800,4780,7859
20231117,094200,5224895390,4790,4805,4810,4760,2018
20231117,094100,5215258080,4805,4745,4810,4730,12884
20231117,094000,5153456485,4760,4770,4770,4710,9785
20231117,093900,5107156400,4750,4795,4795,4750,10305
20231117,093800,5058022680,4790,4805,4805,4790,3005
20231117,093700,5043617490,4805,4795,4815,4790,6568
20231117,093600,5012102000,4805,4820,4835,4790,19833
20231117,093500,4916534790,4815,4810,4820,4800,6865
20231117,093400,4883479765,4810,4785,4810,4775,10127
20231117,093300,4834985925,4790,4785,4800,4780,5434
20231117,093200,4808964075,4800,4805,4810,4765,6018
20231117,093100,4780140170,4805,4745,4820,4745,33360
20231117,093000,4620129370,4730,4710,4750,4690,71844
20231117,092900,4281586625,4710,4730,4735,4710,20426
20231117,092800,4185228740,4720,4745,4745,4720,14515
20231117,092700,4116511075,4745,4765,4770,4740,16938
20231117,092600,4036028570,4765,4770,4775,4760,9722
20231117,092500,3989688400,4765,4770,4795,4760,16057
20231117,092400,3912964090,4785,4785,4790,4730,55622
20231117,092300,3648436350,4785,4810,4815,4780,20624
20231117,092200,3549456140,4810,4805,4810,4800,14008
20231117,092100,3482171530,4810,4835,4835,4780,52293
20231117,092000,3231027535,4835,4850,4855,4820,19322
20231117,091900,3137630015,4850,4905,4905,4850,47342
20231117,091800,2906913105,4900,4915,4915,4900,19467
20231117,091700,2811479245,4915,4935,4935,4905,19491
20231117,091600,2715644370,4935,4935,4945,4930,11472
20231117,091500,2659024415,4935,4935,4945,4925,6588
20231117,091400,2626512675,4940,4915,4940,4910,11289
20231117,091300,2570969790,4915,4910,4920,4905,8092
20231117,091200,2531211625,4905,4940,4945,4905,12573
20231117,091100,2469423390,4925,4945,4955,4925,15241
20231117,091000,2394079995,4945,4900,4945,4900,24001
20231117,090900,2276183595,4900,4950,4950,4900,23289
20231117,090800,2161716330,4940,4955,4960,4925,16815
20231117,090700,2078534150,4950,4960,4975,4935,14103
20231117,090600,2008814765,4960,4960,4965,4935,12622
20231117,090500,1946347730,4955,4990,4990,4915,48555
20231117,090400,1706248160,4995,5020,5020,4975,17750
20231117,090300,1617597000,5040,4900,5050,4895,58945
20231117,090200,1325652195,4905,5000,5000,4895,55739
20231117,090100,1050434230,5000,5050,5050,4900,107267
20231117,090000,517070980,5030,5130,5150,5030,101088