stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,210600,239403418380,5370,5370,5370,5370,185547
20231116,210500,239403418380,5370,5370,5370,5370,0
20231116,210400,239403418380,5370,5370,5370,5370,0
20231116,210300,239403418380,5370,5370,5370,5370,0
20231116,210200,239403418380,5370,5370,5370,5370,0
20231116,210100,239403418380,5370,5370,5370,5370,0
20231116,210000,239403418380,5370,5370,5370,5370,0
20231116,205900,239403418380,5370,5370,5370,5370,0
20231116,205800,239403418380,5370,5370,5370,5370,0
20231116,205700,239403418380,5370,5370,5370,5370,0
20231116,205600,239403418380,5370,5370,5370,5370,0
20231116,205500,239403418380,5370,5370,5370,5370,0
20231116,205400,239403418380,5370,5370,5370,5370,0
20231116,205300,239403418380,5370,5370,5370,5370,0
20231116,205200,239403418380,5370,5370,5370,5370,0
20231116,205100,239403418380,5370,5370,5370,5370,0
20231116,205000,239403418380,5370,5370,5370,5370,0
20231116,204900,239403418380,5370,5370,5370,5370,0
20231116,204800,239403418380,5370,5370,5370,5370,0
20231116,204700,239403418380,5370,5370,5370,5370,0
20231116,204600,239403418380,5370,5370,5370,5370,0
20231116,204500,239403418380,5370,5370,5370,5370,0
20231116,204400,239403418380,5370,5370,5370,5370,0
20231116,204300,239403418380,5370,5370,5370,5370,0
20231116,204200,239403418380,5370,5370,5370,5370,0
20231116,204100,239403418380,5370,5370,5370,5370,0
20231116,204000,239403418380,5370,5370,5370,5370,0
20231116,203900,239403418380,5370,5370,5370,5370,0
20231116,203800,239403418380,5370,5370,5370,5370,0
20231116,203700,239403418380,5370,5370,5370,5370,0
20231116,203600,239403418380,5370,5370,5370,5370,185547
20231116,203500,239403418380,5370,5370,5370,5370,0
20231116,203400,239403418380,5370,5370,5370,5370,0
20231116,203300,239403418380,5370,5370,5370,5370,0
20231116,203200,239403418380,5370,5370,5370,5370,0
20231116,203100,239403418380,5370,5370,5370,5370,0
20231116,203000,239403418380,5370,5370,5370,5370,0
20231116,202900,239403418380,5370,5370,5370,5370,0
20231116,202800,239403418380,5370,5370,5370,5370,0
20231116,202700,239403418380,5370,5370,5370,5370,0
20231116,202600,239403418380,5370,5370,5370,5370,0
20231116,202500,239403418380,5370,5370,5370,5370,0
20231116,202400,239403418380,5370,5370,5370,5370,0
20231116,202300,239403418380,5370,5370,5370,5370,0
20231116,202200,239403418380,5370,5370,5370,5370,0
20231116,202100,239403418380,5370,5370,5370,5370,0
20231116,202000,239403418380,5370,5370,5370,5370,0
20231116,201900,239403418380,5370,5370,5370,5370,0
20231116,201800,239403418380,5370,5370,5370,5370,0
20231116,201700,239403418380,5370,5370,5370,5370,0
20231116,201600,239403418380,5370,5370,5370,5370,0
20231116,201500,239403418380,5370,5370,5370,5370,0
20231116,201400,239403418380,5370,5370,5370,5370,0
20231116,201300,239403418380,5370,5370,5370,5370,0
20231116,201200,239403418380,5370,5370,5370,5370,0
20231116,201100,239403418380,5370,5370,5370,5370,0
20231116,201000,239403418380,5370,5370,5370,5370,0
20231116,200900,239403418380,5370,5370,5370,5370,0
20231116,200800,239403418380,5370,5370,5370,5370,0
20231116,200700,239403418380,5370,5370,5370,5370,0
20231116,200600,239403418380,5370,5370,5370,5370,185547
20231116,200500,239403418380,5370,5370,5370,5370,0
20231116,200400,239403418380,5370,5370,5370,5370,0
20231116,200300,239403418380,5370,5370,5370,5370,0
20231116,200200,239403418380,5370,5370,5370,5370,0
20231116,200100,239403418380,5370,5370,5370,5370,0
20231116,200000,239403418380,5370,5370,5370,5370,0
20231116,195900,239403418380,5370,5370,5370,5370,0
20231116,195800,239403418380,5370,5370,5370,5370,0
20231116,195700,239403418380,5370,5370,5370,5370,0
20231116,195600,239403418380,5370,5370,5370,5370,0
20231116,195500,239403418380,5370,5370,5370,5370,0
20231116,195400,239403418380,5370,5370,5370,5370,0
20231116,195300,239403418380,5370,5370,5370,5370,0
20231116,195200,239403418380,5370,5370,5370,5370,0
20231116,195100,239403418380,5370,5370,5370,5370,0
20231116,195000,239403418380,5370,5370,5370,5370,0
20231116,194900,239403418380,5370,5370,5370,5370,0
20231116,194800,239403418380,5370,5370,5370,5370,0
20231116,194700,239403418380,5370,5370,5370,5370,0
20231116,194600,239403418380,5370,5370,5370,5370,0
20231116,194500,239403418380,5370,5370,5370,5370,0
20231116,194400,239403418380,5370,5370,5370,5370,0
20231116,194300,239403418380,5370,5370,5370,5370,0
20231116,194200,239403418380,5370,5370,5370,5370,0
20231116,194100,239403418380,5370,5370,5370,5370,0
20231116,194000,239403418380,5370,5370,5370,5370,0
20231116,193900,239403418380,5370,5370,5370,5370,0
20231116,193800,239403418380,5370,5370,5370,5370,0
20231116,193700,239403418380,5370,5370,5370,5370,0
20231116,193600,239403418380,5370,5370,5370,5370,185547
20231116,193500,239403418380,5370,5370,5370,5370,0
20231116,193400,239403418380,5370,5370,5370,5370,0
20231116,193300,239403418380,5370,5370,5370,5370,0
20231116,193200,239403418380,5370,5370,5370,5370,0
20231116,193100,239403418380,5370,5370,5370,5370,0
20231116,193000,239403418380,5370,5370,5370,5370,0
20231116,192900,239403418380,5370,5370,5370,5370,0
20231116,192800,239403418380,5370,5370,5370,5370,0
20231116,192700,239403418380,5370,5370,5370,5370,0
20231116,192600,239403418380,5370,5370,5370,5370,0
20231116,192500,239403418380,5370,5370,5370,5370,0
20231116,192400,239403418380,5370,5370,5370,5370,0
20231116,192300,239403418380,5370,5370,5370,5370,0
20231116,192200,239403418380,5370,5370,5370,5370,0
20231116,192100,239403418380,5370,5370,5370,5370,0
20231116,192000,239403418380,5370,5370,5370,5370,0
20231116,191900,239403418380,5370,5370,5370,5370,0
20231116,191800,239403418380,5370,5370,5370,5370,0
20231116,191700,239403418380,5370,5370,5370,5370,0
20231116,191600,239403418380,5370,5370,5370,5370,0
20231116,191500,239403418380,5370,5370,5370,5370,0
20231116,191400,239403418380,5370,5370,5370,5370,0
20231116,191300,239403418380,5370,5370,5370,5370,0
20231116,191200,239403418380,5370,5370,5370,5370,0
20231116,191100,239403418380,5370,5370,5370,5370,0
20231116,191000,239403418380,5370,5370,5370,5370,0
20231116,190900,239403418380,5370,5370,5370,5370,0
20231116,190800,239403418380,5370,5370,5370,5370,0
20231116,190700,239403418380,5370,5370,5370,5370,0
20231116,190600,239403418380,5370,5370,5370,5370,185547
20231116,190500,239403418380,5370,5370,5370,5370,0
20231116,190400,239403418380,5370,5370,5370,5370,0
20231116,190300,239403418380,5370,5370,5370,5370,0
20231116,190200,239403418380,5370,5370,5370,5370,0
20231116,190100,239403418380,5370,5370,5370,5370,0
20231116,190000,239403418380,5370,5370,5370,5370,0
20231116,185900,239403418380,5370,5370,5370,5370,0
20231116,185800,239403418380,5370,5370,5370,5370,0
20231116,185700,239403418380,5370,5370,5370,5370,0
20231116,185600,239403418380,5370,5370,5370,5370,0
20231116,185500,239403418380,5370,5370,5370,5370,0
20231116,185400,239403418380,5370,5370,5370,5370,0
20231116,185300,239403418380,5370,5370,5370,5370,0
20231116,185200,239403418380,5370,5370,5370,5370,0
20231116,185100,239403418380,5370,5370,5370,5370,0
20231116,185000,239403418380,5370,5370,5370,5370,0
20231116,184900,239403418380,5370,5370,5370,5370,0
20231116,184800,239403418380,5370,5370,5370,5370,0
20231116,184700,239403418380,5370,5370,5370,5370,0
20231116,184600,239403418380,5370,5370,5370,5370,0
20231116,184500,239403418380,5370,5370,5370,5370,0
20231116,184400,239403418380,5370,5370,5370,5370,0
20231116,184300,239403418380,5370,5370,5370,5370,0
20231116,184200,239403418380,5370,5370,5370,5370,0
20231116,184100,239403418380,5370,5370,5370,5370,0
20231116,184000,239403418380,5370,5370,5370,5370,0
20231116,183900,239403418380,5370,5370,5370,5370,0
20231116,183800,239403418380,5370,5370,5370,5370,0
20231116,183700,239403418380,5370,5370,5370,5370,0
20231116,183600,239403418380,5370,5370,5370,5370,185547
20231116,183500,239403418380,5370,5370,5370,5370,0
20231116,183400,239403418380,5370,5370,5370,5370,0
20231116,183300,239403418380,5370,5370,5370,5370,0
20231116,183200,239403418380,5370,5370,5370,5370,0
20231116,183100,239403418380,5370,5370,5370,5370,0
20231116,183000,239403418380,5370,5370,5370,5370,0
20231116,182900,239403418380,5370,5370,5370,5370,0
20231116,182800,239403418380,5370,5370,5370,5370,0
20231116,182700,239403418380,5370,5370,5370,5370,0
20231116,182600,239403418380,5370,5370,5370,5370,0
20231116,182500,239403418380,5370,5370,5370,5370,0
20231116,182400,239403418380,5370,5370,5370,5370,0
20231116,182300,239403418380,5370,5370,5370,5370,0
20231116,182200,239403418380,5370,5370,5370,5370,0
20231116,182100,239403418380,5370,5370,5370,5370,0
20231116,182000,239403418380,5370,5370,5370,5370,0
20231116,181900,239403418380,5370,5370,5370,5370,0
20231116,181800,239403418380,5370,5370,5370,5370,0
20231116,181700,239403418380,5370,5370,5370,5370,0
20231116,181600,239403418380,5370,5370,5370,5370,0
20231116,181500,239403418380,5370,5370,5370,5370,0
20231116,181400,239403418380,5370,5370,5370,5370,0
20231116,181300,239403418380,5370,5370,5370,5370,0
20231116,181200,239403418380,5370,5370,5370,5370,0
20231116,181100,239403418380,5370,5370,5370,5370,0
20231116,181000,239403418380,5370,5370,5370,5370,0
20231116,180900,239403418380,5370,5370,5370,5370,0
20231116,180800,239403418380,5370,5370,5370,5370,0
20231116,180700,239403418380,5370,5370,5370,5370,0
20231116,180600,239403418380,5370,5370,5370,5370,185547
20231116,180500,239403418380,5370,5370,5370,5370,0
20231116,180400,239403418380,5370,5370,5370,5370,0
20231116,180300,239403418380,5370,5370,5370,5370,0
20231116,180200,239403418380,5370,5370,5370,5370,0
20231116,180100,239403418380,5370,5370,5370,5370,0
20231116,180000,239403418380,5370,5370,5370,5370,0
20231116,175900,239403418380,5370,5370,5370,5370,0
20231116,175800,239403418380,5370,5370,5370,5370,0
20231116,175700,239403418380,5370,5370,5370,5370,0
20231116,175600,239403418380,5370,5370,5370,5370,0
20231116,175500,239403418380,5370,5370,5370,5370,0
20231116,175400,239403418380,5370,5370,5370,5370,0
20231116,175300,239403418380,5370,5370,5370,5370,0
20231116,175200,239403418380,5370,5370,5370,5370,0
20231116,175100,239403418380,5370,5370,5370,5370,0
20231116,175000,239403418380,5370,5370,5370,5370,0
20231116,174900,239403418380,5370,5370,5370,5370,0
20231116,174800,239403418380,5370,5370,5370,5370,0
20231116,174700,239403418380,5370,5370,5370,5370,0
20231116,174600,239403418380,5370,5370,5370,5370,0
20231116,174500,239403418380,5370,5370,5370,5370,0
20231116,174400,239403418380,5370,5370,5370,5370,0
20231116,174300,239403418380,5370,5370,5370,5370,0
20231116,174200,239403418380,5370,5370,5370,5370,0
20231116,174100,239403418380,5370,5370,5370,5370,0
20231116,174000,239403418380,5370,5370,5370,5370,0
20231116,173900,239403418380,5370,5370,5370,5370,0
20231116,173800,239403418380,5370,5370,5370,5370,0
20231116,173700,239403418380,5370,5370,5370,5370,0
20231116,173600,239403418380,5370,5370,5370,5370,185547
20231116,173500,239403418380,5370,5370,5370,5370,0
20231116,173400,239403418380,5370,5370,5370,5370,0
20231116,173300,239403418380,5370,5370,5370,5370,0
20231116,173200,239403418380,5370,5370,5370,5370,0
20231116,173100,239403418380,5370,5370,5370,5370,0
20231116,173000,239403418380,5370,5370,5370,5370,0
20231116,172900,239403418380,5370,5370,5370,5370,0
20231116,172800,239403418380,5370,5370,5370,5370,0
20231116,172700,239403418380,5370,5370,5370,5370,0
20231116,172600,239403418380,5370,5370,5370,5370,0
20231116,172500,239403418380,5370,5370,5370,5370,0
20231116,172400,239403418380,5370,5370,5370,5370,0
20231116,172300,239403418380,5370,5370,5370,5370,0
20231116,172200,239403418380,5370,5370,5370,5370,0
20231116,172100,239403418380,5370,5370,5370,5370,0
20231116,172000,239403418380,5370,5370,5370,5370,0
20231116,171900,239403418380,5370,5370,5370,5370,0
20231116,171800,239403418380,5370,5370,5370,5370,0
20231116,171700,239403418380,5370,5370,5370,5370,0
20231116,171600,239403418380,5370,5370,5370,5370,0
20231116,171500,239403418380,5370,5370,5370,5370,0
20231116,171400,239403418380,5370,5370,5370,5370,0
20231116,171300,239403418380,5370,5370,5370,5370,0
20231116,171200,239403418380,5370,5370,5370,5370,0
20231116,171100,239403418380,5370,5370,5370,5370,0
20231116,171000,239403418380,5370,5370,5370,5370,0
20231116,170900,239403418380,5370,5370,5370,5370,0
20231116,170800,239403418380,5370,5370,5370,5370,0
20231116,170700,239403418380,5370,5370,5370,5370,0
20231116,170600,239403418380,5370,5370,5370,5370,185547
20231116,170500,239403418380,5370,5370,5370,5370,0
20231116,170400,239403418380,5370,5370,5370,5370,0
20231116,170300,239403418380,5370,5370,5370,5370,0
20231116,170200,239403418380,5370,5370,5370,5370,0
20231116,170100,239403418380,5370,5370,5370,5370,0
20231116,170000,239403418380,5370,5370,5370,5370,0
20231116,165900,239403418380,5370,5370,5370,5370,0
20231116,165800,239403418380,5370,5370,5370,5370,0
20231116,165700,239403418380,5370,5370,5370,5370,0
20231116,165600,239403418380,5370,5370,5370,5370,0
20231116,165500,239403418380,5370,5370,5370,5370,0
20231116,165400,239403418380,5370,5370,5370,5370,0
20231116,165300,239403418380,5370,5370,5370,5370,0
20231116,165200,239403418380,5370,5370,5370,5370,0
20231116,165100,239403418380,5370,5370,5370,5370,0
20231116,165000,239403418380,5370,5370,5370,5370,0
20231116,164900,239403418380,5370,5370,5370,5370,0
20231116,164800,239403418380,5370,5370,5370,5370,0
20231116,164700,239403418380,5370,5370,5370,5370,0
20231116,164600,239403418380,5370,5370,5370,5370,0
20231116,164500,239403418380,5370,5370,5370,5370,0
20231116,164400,239403418380,5370,5370,5370,5370,0
20231116,164300,239403418380,5370,5370,5370,5370,0
20231116,164200,239403418380,5370,5370,5370,5370,0
20231116,164100,239403418380,5370,5370,5370,5370,0
20231116,164000,239403418380,5370,5370,5370,5370,0
20231116,163900,239403418380,5370,5370,5370,5370,0
20231116,163800,239403418380,5370,5370,5370,5370,0
20231116,163700,239403418380,5370,5370,5370,5370,0
20231116,163600,239403418380,5370,5370,5370,5370,185547
20231116,163500,239403418380,5370,5370,5370,5370,0
20231116,163400,239403418380,5370,5370,5370,5370,0
20231116,163300,239403418380,5370,5370,5370,5370,0
20231116,163200,239403418380,5370,5370,5370,5370,0
20231116,163100,239403418380,5370,5370,5370,5370,0
20231116,163000,239403418380,5370,5370,5370,5370,185547
20231116,162900,238407030990,5390,5390,5390,5390,0
20231116,162800,238407030990,5390,5390,5390,5390,0
20231116,162700,238407030990,5390,5390,5390,5390,0
20231116,162600,238407030990,5390,5390,5390,5390,0
20231116,162500,238407030990,5390,5390,5390,5390,0
20231116,162400,238407030990,5390,5390,5390,5390,0
20231116,162300,238407030990,5390,5390,5390,5390,0
20231116,162200,238407030990,5390,5390,5390,5390,0
20231116,162100,238407030990,5390,5390,5390,5390,0
20231116,162000,238407030990,5390,5390,5390,5390,0
20231116,161900,238407030990,5390,5420,5430,5380,70139
20231116,161800,238028173610,5420,5410,5440,5400,77281
20231116,161700,237608466050,5400,5410,5420,5390,37896
20231116,161600,237403706810,5410,5390,5410,5380,35273
20231116,161500,237213315270,5390,5370,5400,5360,47549
20231116,161400,236957740200,5370,5390,5400,5360,34349
20231116,161300,236773155170,5400,5360,5400,5350,97323
20231116,161200,236251160770,5370,5390,5400,5360,49082
20231116,161100,235987275310,5390,5380,5400,5360,85519
20231116,161000,235527612970,5380,5440,5450,5380,104473
20231116,160900,234963129840,5450,5440,5450,5430,12930
20231116,160800,234892714310,5440,5420,5440,5420,10465
20231116,160700,234835909240,5420,5450,5450,5420,20074
20231116,160600,234726910260,5450,5430,5450,5430,11237
20231116,160500,234665838840,5430,5430,5440,5410,55718
20231116,160400,234363892190,5430,5450,5460,5420,89241
20231116,160300,233878932460,5450,5460,5470,5450,19237
20231116,160200,233773965720,5460,5470,5480,5450,23662
20231116,160100,233644801640,5470,5480,5480,5470,7259
20231116,160000,233605079350,5470,5490,5490,5470,7436
20231116,155900,233564338450,5490,5450,5500,5450,34670
20231116,155800,233374485520,5450,5460,5470,5450,8506
20231116,155700,233328033340,5470,5460,5470,5460,10557
20231116,155600,233270363470,5470,5460,5470,5460,5953
20231116,155500,233237855030,5460,5460,5470,5450,12285
20231116,155400,233170810560,5460,5460,5470,5460,15200
20231116,155300,233087800000,5460,5460,5470,5450,14677
20231116,155200,233007654510,5460,5470,5470,5450,55437
20231116,155100,232704877500,5470,5490,5490,5470,22233
20231116,155000,232583077230,5490,5490,5500,5480,3560
20231116,154900,232563532040,5480,5500,5500,5480,10627
20231116,154800,232505188680,5500,5490,5500,5490,8640
20231116,154700,232457754660,5490,5500,5500,5480,11466
20231116,154600,232394830010,5500,5500,5510,5500,5405
20231116,154500,232365098990,5500,5500,5510,5490,14695
20231116,154400,232284282840,5500,5490,5500,5490,3332
20231116,154300,232265978820,5500,5500,5510,5490,13957
20231116,154200,232189287180,5500,5500,5510,5490,10984
20231116,154100,232128871660,5500,5510,5510,5490,6518
20231116,154000,232093017380,5510,5500,5510,5490,9963
20231116,153900,232038202400,5500,5480,5500,5480,5567
20231116,153800,232007659360,5480,5480,5490,5480,9251
20231116,153700,231956961690,5480,5510,5510,5480,9864
20231116,153600,231902829530,5510,5500,5510,5490,8368
20231116,153500,231856845460,5500,5520,5530,5490,16723
20231116,153400,231764811710,5530,5490,5530,5480,31719
20231116,153300,231590182550,5490,5470,5490,5470,17221
20231116,153200,231495784630,5480,5470,5480,5460,34188
20231116,153100,231308957270,5470,5480,5490,5470,18429
20231116,153000,231207992450,5480,5490,5500,5480,13776
20231116,152900,231132379270,5500,5500,5500,5480,15140
20231116,152800,231049248690,5500,5470,5500,5470,13841
20231116,152700,230973397160,5470,5480,5480,5460,42381
20231116,152600,230741820100,5470,5480,5490,5470,17685
20231116,152500,230644891950,5480,5480,5490,5470,32105
20231116,152400,230469051670,5480,5510,5520,5470,128040
20231116,152300,229765543160,5510,5520,5530,5510,23578
20231116,152200,229635487510,5520,5520,5530,5520,8362
20231116,152100,229589325830,5520,5520,5530,5510,12067
20231116,152000,229522716060,5520,5520,5530,5520,12190
20231116,151900,229455399770,5530,5530,5540,5520,36142
20231116,151800,229255695520,5540,5530,5540,5520,18408
20231116,151700,229153881490,5520,5560,5570,5520,40382
20231116,151600,228929957520,5550,5510,5570,5510,87093
20231116,151500,228447566090,5520,5520,5530,5510,38136
20231116,151400,228237196340,5520,5550,5550,5520,53944
20231116,151300,227939151560,5540,5540,5550,5530,12823
20231116,151200,227868096700,5540,5530,5550,5530,15522
20231116,151100,227782193830,5530,5540,5550,5530,8507
20231116,151000,227735083650,5550,5540,5550,5530,18305
20231116,150900,227633715560,5550,5520,5550,5520,22108
20231116,150800,227511445970,5530,5550,5560,5530,28764
20231116,150700,227352055420,5540,5550,5560,5540,13607
20231116,150600,227276548810,5550,5580,5580,5550,21534
20231116,150500,227156785290,5570,5570,5590,5570,25640
20231116,150400,227013749000,5580,5570,5580,5550,8477
20231116,150300,226966524310,5550,5580,5590,5550,36461
20231116,150200,226763535720,5590,5570,5590,5560,34395
20231116,150100,226571679720,5560,5560,5570,5540,24282
20231116,150000,226436737450,5560,5550,5560,5540,7250
20231116,145900,226396484450,5540,5550,5560,5540,10143
20231116,145800,226340192170,5540,5540,5550,5530,13704
20231116,145700,226264349100,5530,5540,5550,5530,28256
20231116,145600,226108045520,5540,5540,5550,5520,29778
20231116,145500,225943322370,5540,5570,5570,5520,75176
20231116,145400,225526869220,5570,5580,5590,5570,37636
20231116,145300,225317059110,5590,5580,5590,5570,28502
20231116,145200,225157805080,5570,5570,5590,5570,18716
20231116,145100,225053374980,5580,5560,5590,5550,22497
20231116,145000,224927884070,5550,5550,5560,5540,12401
20231116,144900,224859027840,5550,5580,5580,5540,24928
20231116,144800,224720592560,5590,5560,5590,5550,22879
20231116,144700,224593430700,5560,5560,5580,5550,14013
20231116,144600,224515492840,5560,5590,5590,5540,19787
20231116,144500,224405256500,5580,5560,5590,5520,62337
20231116,144400,224059784290,5560,5570,5580,5550,23938
20231116,144300,223926585110,5580,5580,5610,5560,36096
20231116,144200,223724878300,5590,5570,5610,5560,33357
20231116,144100,223538495460,5550,5560,5580,5550,29658
20231116,144000,223373387060,5570,5570,5570,5540,79605
20231116,143900,222931712540,5560,5610,5630,5540,129038
20231116,143800,222212600370,5610,5650,5660,5610,23638
20231116,143700,222079562890,5650,5630,5660,5630,26157
20231116,143600,221931832900,5640,5620,5640,5620,5435
20231116,143500,221901219310,5630,5640,5650,5620,22603
20231116,143400,221773780760,5640,5620,5650,5610,36594
20231116,143300,221567623070,5620,5640,5650,5600,61600
20231116,143200,221221614040,5650,5670,5680,5640,74563
20231116,143100,220799413240,5680,5660,5690,5640,219214
20231116,143000,219556530250,5660,5580,5660,5580,182357
20231116,142900,218528408230,5590,5580,5600,5550,23979
20231116,142800,218394576760,5580,5570,5580,5550,11272
20231116,142700,218331891920,5560,5570,5580,5550,17418
20231116,142600,218235050100,5580,5570,5590,5570,17026
20231116,142500,218140131510,5570,5610,5610,5570,34641
20231116,142400,217946498220,5610,5590,5610,5590,15321
20231116,142300,217860701230,5600,5570,5610,5570,31739
20231116,142200,217683246160,5570,5570,5590,5560,23083
20231116,142100,217554448690,5580,5570,5580,5550,17191
20231116,142000,217458828390,5560,5580,5580,5540,18205
20231116,141900,217357717410,5580,5540,5590,5540,36101
20231116,141800,217157180080,5540,5570,5590,5540,26564
20231116,141700,217009446950,5570,5600,5600,5570,19384
20231116,141600,216901144630,5600,5610,5630,5600,40516
20231116,141500,216673830800,5620,5550,5630,5540,100524
20231116,141400,216110558600,5550,5530,5550,5510,78437
20231116,141300,215677501210,5530,5570,5570,5530,55036
20231116,141200,215372687780,5570,5600,5610,5540,70549
20231116,141100,214979241860,5590,5590,5600,5580,19899
20231116,141000,214868048730,5590,5590,5600,5580,27595
20231116,140900,214713758590,5590,5560,5620,5550,42990
20231116,140800,214473451510,5550,5560,5570,5540,14350
20231116,140700,214393766930,5560,5550,5570,5540,38025
20231116,140600,214182507780,5550,5560,5580,5530,66122
20231116,140500,213815695420,5560,5560,5600,5560,39973
20231116,140400,213592822080,5560,5580,5590,5560,30768
20231116,140300,213421331410,5580,5580,5590,5550,132713
20231116,140200,212683162220,5580,5580,5600,5580,36740
20231116,140100,212477892900,5590,5620,5620,5580,44554
20231116,140000,212228536050,5610,5600,5620,5580,94292
20231116,135900,211700824320,5610,5620,5620,5600,35832
20231116,135800,211499907470,5630,5610,5640,5610,21881
20231116,135700,211377004320,5610,5640,5650,5610,39988
20231116,135600,211152367880,5640,5640,5660,5630,24704
20231116,135500,211012795220,5650,5630,5660,5610,88856
20231116,135400,210513230210,5630,5660,5660,5630,31296
20231116,135300,210336572100,5660,5670,5670,5630,70292
20231116,135200,209940119810,5670,5670,5690,5660,25807
20231116,135100,209793688740,5670,5680,5690,5640,103992
20231116,135000,209205484700,5680,5690,5700,5680,31650
20231116,134900,209025494290,5690,5730,5740,5670,50311
20231116,134800,208738354050,5730,5720,5730,5700,49706
20231116,134700,208453978220,5730,5690,5730,5680,52604
20231116,134600,208153454960,5690,5680,5700,5670,23976
20231116,134500,208017102930,5680,5680,5700,5670,47116
20231116,134400,207749248550,5670,5690,5700,5660,43613
20231116,134300,207501835800,5690,5720,5730,5680,55011
20231116,134200,207188461440,5730,5710,5750,5710,46015
20231116,134100,206924638840,5710,5750,5750,5710,64794
20231116,134000,206553129420,5750,5680,5770,5670,171015
20231116,133900,205571889920,5680,5650,5680,5650,21356
20231116,133800,205450925030,5650,5660,5670,5650,34906
20231116,133700,205253568460,5660,5680,5680,5660,35680
20231116,133600,205051426840,5680,5670,5700,5650,64873
20231116,133500,204683131320,5670,5690,5700,5650,85368
20231116,133400,204198628670,5680,5670,5690,5640,82990
20231116,133300,203729040220,5670,5690,5710,5650,83966
20231116,133200,203252657510,5700,5690,5720,5680,45604
20231116,133100,202992862040,5690,5720,5730,5680,164001
20231116,133000,202057883220,5710,5730,5760,5710,99959
20231116,132900,201484850170,5730,5780,5790,5730,105952
20231116,132800,200875698600,5790,5780,5790,5760,36382
20231116,132700,200665303540,5770,5750,5790,5750,61893
20231116,132600,200308010900,5750,5770,5790,5750,88699
20231116,132500,199796731360,5770,5820,5820,5750,110761
20231116,132400,199155451360,5820,5760,5840,5750,248773
20231116,132300,197711672580,5760,5810,5820,5750,194393
20231116,132200,196586841280,5820,5770,5830,5760,284208
20231116,132100,194939841470,5780,5700,5800,5690,363854
20231116,132000,192842280370,5700,5640,5700,5610,103985
20231116,131900,192253661570,5640,5670,5670,5630,65745
20231116,131800,191882335000,5670,5680,5690,5630,102383
20231116,131700,191302877810,5680,5690,5700,5670,54998
20231116,131600,190990302870,5700,5700,5720,5690,65433
20231116,131500,190616769280,5710,5720,5730,5680,105217
20231116,131400,190015911480,5730,5670,5760,5660,238964
20231116,131300,188647749220,5670,5670,5670,5640,75448
20231116,131200,188221027090,5670,5660,5690,5650,89762
20231116,131100,187712480110,5660,5710,5720,5660,127723
20231116,131000,186985688230,5700,5670,5760,5670,282001
20231116,130900,185372903680,5680,5690,5710,5650,174787
20231116,130800,184379406600,5690,5690,5710,5640,295437
20231116,130700,182701909550,5690,5610,5690,5600,340317
20231116,130600,180778972940,5600,5600,5610,5590,207967
20231116,130500,179614456430,5590,5520,5610,5520,271369
20231116,130400,178102469440,5530,5460,5540,5460,60388
20231116,130300,177769860210,5470,5460,5470,5450,24923
20231116,130200,177633937150,5460,5460,5470,5460,18141
20231116,130100,177534842620,5460,5480,5480,5450,21511
20231116,130000,177417466690,5470,5490,5510,5460,37501
20231116,125900,177212112410,5500,5500,5500,5490,11589
20231116,125800,177148424220,5500,5470,5500,5460,16428
20231116,125700,177058473910,5470,5490,5500,5460,29190
20231116,125600,176898554470,5500,5510,5510,5490,16288
20231116,125500,176808915230,5510,5510,5510,5490,19856
20231116,125400,176699595920,5510,5510,5520,5500,33415
20231116,125300,176515478870,5520,5520,5530,5500,60787
20231116,125200,176180013160,5520,5500,5520,5490,30102
20231116,125100,176014292690,5500,5500,5500,5480,12815
20231116,125000,175943856560,5500,5460,5500,5450,67333
20231116,124900,175574672090,5460,5450,5460,5440,28824
20231116,124800,175417613340,5460,5450,5460,5450,26978
20231116,124700,175270507970,5450,5470,5470,5440,25600
20231116,124600,175130888830,5470,5480,5480,5460,55351
20231116,124500,174827865480,5470,5440,5480,5430,47373
20231116,124400,174569660310,5440,5480,5480,5430,183218
20231116,124300,173572516350,5480,5500,5510,5470,31286
20231116,124200,173400759160,5510,5500,5510,5480,26737
20231116,124100,173253811420,5500,5540,5540,5470,98520
20231116,124000,172713050060,5540,5530,5550,5520,32030
20231116,123900,172535728140,5520,5500,5530,5500,17688
20231116,123800,172438080350,5500,5510,5520,5480,55529
20231116,123700,172132925070,5510,5520,5520,5500,14577
20231116,123600,172052651500,5510,5550,5550,5500,44870
20231116,123500,171805185750,5550,5550,5550,5520,39948
20231116,123400,171583812810,5550,5520,5550,5520,22113
20231116,123300,171461358030,5530,5540,5540,5520,21959
20231116,123200,171339926360,5540,5510,5550,5500,45327
20231116,123100,171089298750,5510,5510,5520,5500,20868
20231116,123000,170974291260,5520,5500,5520,5490,45002
20231116,122900,170726749620,5500,5520,5520,5500,16117
20231116,122800,170638010510,5510,5520,5520,5490,49554
20231116,122700,170365185340,5520,5490,5530,5490,49216
20231116,122600,170094340270,5490,5540,5550,5480,95073
20231116,122500,169570272640,5540,5550,5550,5520,40904
20231116,122400,169343901080,5550,5530,5550,5520,54138
20231116,122300,169044124580,5530,5510,5530,5510,71963
20231116,122200,168646724670,5510,5530,5540,5500,121853
20231116,122100,167974886610,5530,5570,5580,5500,158683
20231116,122000,167096174870,5570,5620,5630,5540,278293
20231116,121900,165545124340,5630,5630,5640,5620,27642
20231116,121800,165389520490,5640,5640,5650,5620,42998
20231116,121700,165147290230,5640,5610,5640,5610,74566
20231116,121600,164728492240,5610,5630,5630,5610,44930
20231116,121500,164475889000,5620,5660,5660,5620,126300
20231116,121400,163764557940,5650,5670,5680,5650,56752
20231116,121300,163443275070,5680,5690,5700,5670,22725
20231116,121200,163314287640,5690,5710,5720,5690,19837
20231116,121100,163201218870,5710,5720,5720,5700,23103
20231116,121000,163069276010,5720,5710,5720,5700,13704
20231116,120900,162990970830,5710,5700,5710,5690,9355
20231116,120800,162937650840,5700,5710,5710,5690,16445
20231116,120700,162843950550,5710,5680,5710,5660,55568
20231116,120600,162528290540,5680,5670,5700,5660,42352
20231116,120500,162287904710,5670,5700,5710,5660,61975
20231116,120400,161935662210,5690,5710,5710,5690,18804
20231116,120300,161828423210,5700,5680,5710,5680,35450
20231116,120200,161626434210,5690,5740,5740,5660,101345
20231116,120100,161049895140,5730,5740,5760,5730,31596
20231116,120000,160868372090,5750,5740,5760,5730,19237
20231116,115900,160757776590,5750,5710,5760,5710,30937
20231116,115800,160580103970,5720,5740,5740,5700,67768
20231116,115700,160192787340,5740,5740,5750,5730,14472
20231116,115600,160109711610,5740,5740,5750,5730,23457
20231116,115500,159975067920,5740,5750,5760,5730,20245
20231116,115400,159858651600,5730,5770,5770,5720,45862
20231116,115300,159595340900,5770,5770,5780,5760,21163
20231116,115200,159473214320,5780,5790,5790,5760,40217
20231116,115100,159240846750,5790,5790,5800,5770,70874
20231116,115000,158830588630,5790,5770,5800,5760,146351
20231116,114900,157984616780,5780,5720,5790,5690,163864
20231116,114800,157041609170,5720,5700,5730,5700,45215
20231116,114700,156783059460,5700,5680,5710,5650,153402
20231116,114600,155913137800,5690,5730,5730,5670,196718
20231116,114500,154794105760,5730,5740,5740,5710,34177
20231116,114400,154598620560,5740,5720,5750,5720,20876
20231116,114300,154478906670,5730,5770,5770,5710,51871
20231116,114200,154181634520,5770,5740,5770,5740,13625
20231116,114100,154103202000,5750,5760,5770,5740,32501
20231116,114000,153916089000,5770,5760,5770,5750,14287
20231116,113900,153833834460,5750,5730,5760,5730,26540
20231116,113800,153681410300,5730,5790,5790,5730,71850
20231116,113700,153267457250,5790,5760,5790,5750,92812
20231116,113600,152731501550,5760,5740,5760,5740,27052
20231116,113500,152575920430,5740,5730,5740,5700,62696
20231116,113400,152217444170,5720,5770,5780,5720,73060
20231116,113300,151796793490,5780,5740,5780,5730,97541
20231116,113200,151235007230,5740,5720,5760,5710,61535
20231116,113100,150881933370,5720,5740,5750,5710,78998
20231116,113000,150429131260,5740,5710,5750,5690,108319
20231116,112900,149810010470,5710,5750,5750,5690,248547
20231116,112800,148390990890,5750,5770,5780,5720,211252
20231116,112700,147178200510,5780,5770,5790,5760,41846
20231116,112600,146936632060,5770,5780,5800,5750,120470
20231116,112500,146241346320,5780,5810,5820,5760,105252
20231116,112400,145631825250,5820,5850,5860,5810,131951
20231116,112300,144861660330,5850,5840,5850,5820,133441
20231116,112200,144082719670,5840,5810,5850,5810,151188
20231116,112100,143200856890,5810,5780,5820,5780,52343
20231116,112000,142896998770,5790,5820,5830,5780,127489
20231116,111900,142156159890,5820,5790,5820,5780,123719
20231116,111800,141437350120,5780,5780,5800,5750,74842
20231116,111700,141005484670,5780,5790,5800,5770,80800
20231116,111600,140537809670,5790,5760,5790,5750,116551
20231116,111500,139865775320,5760,5790,5810,5760,152384
20231116,111400,138983214120,5790,5790,5790,5760,145380
20231116,111300,138143775520,5780,5820,5820,5760,307512
20231116,111200,136364436380,5810,5880,5890,5790,324310
20231116,111100,134474557500,5880,5850,5880,5840,102309
20231116,111000,133874751650,5840,5840,5860,5830,94934
20231116,110900,133319533440,5840,5880,5890,5840,100914
20231116,110800,132727858030,5880,5900,5910,5850,260599
20231116,110700,131198096990,5900,5890,5920,5880,190673
20231116,110600,130072984190,5900,5940,5960,5880,337004
20231116,110500,128079529970,5940,5980,6000,5940,186630
20231116,110400,126965579430,5970,6010,6010,5950,244622
20231116,110300,125505728200,6010,6070,6080,5970,270466
20231116,110200,123879052820,6070,6060,6100,5990,401450
20231116,110100,121459868500,6060,6130,6150,6010,421396
20231116,110000,118882768810,6130,6010,6130,5960,485661
20231116,105900,115941720070,6020,6030,6030,5960,288691
20231116,105800,114211317300,6020,6050,6080,6000,338062
20231116,105700,112170212720,6050,5990,6110,5980,708211
20231116,105600,107883293190,5990,6000,6010,5940,319884
20231116,105500,105971191170,5990,5880,6020,5860,628864
20231116,105400,102227056000,5870,5860,5900,5850,124908
20231116,105300,101492045510,5850,5900,5930,5830,287558
20231116,105200,99802462950,5890,5900,5910,5860,207866
20231116,105100,98579303350,5910,5910,5920,5880,243717
20231116,105000,97142096050,5910,5940,5950,5870,391875
20231116,104900,94822081400,5960,5960,5960,5960,0
20231116,104800,94822081400,5960,5920,5960,5900,259240
20231116,104700,93281926320,5920,5880,5940,5880,347515
20231116,104600,91227442770,5880,5890,5930,5840,503418
20231116,104500,88261766300,5890,5790,5900,5790,681905
20231116,104400,84262681440,5790,5720,5850,5710,423588
20231116,104300,81817622630,5720,5760,5760,5720,208217
20231116,104200,80624045210,5770,5750,5780,5730,283071
20231116,104100,78996928190,5750,5800,5800,5740,355031
20231116,104000,76949857120,5770,5820,5830,5760,730853
20231116,103900,72721666160,5820,5620,5820,5610,1495197
20231116,103800,64135498090,5620,5480,5640,5470,639648
20231116,103700,60566028580,5480,5460,5480,5440,53074
20231116,103600,60276389580,5450,5470,5490,5450,102706
20231116,103500,59714896180,5470,5430,5480,5370,267265
20231116,103400,58267771450,5440,5460,5470,5420,97098
20231116,103300,57739917400,5460,5500,5510,5460,82824
20231116,103200,57285981450,5500,5430,5540,5430,188405
20231116,103100,56251478550,5430,5470,5480,5410,198278
20231116,103000,55173306170,5470,5410,5470,5400,238659
20231116,102900,53875488820,5410,5580,5600,5410,535144
20231116,102800,50941189310,5580,5510,5650,5500,801088
20231116,102700,46468821490,5510,5480,5530,5460,206046
20231116,102600,45338033690,5490,5490,5500,5450,228599
20231116,102500,44087544540,5500,5490,5530,5480,158240
20231116,102400,43216791520,5490,5510,5530,5480,214634
20231116,102300,42036804830,5510,5530,5600,5480,700447
20231116,102200,38151444460,5550,5520,5580,5500,569183
20231116,102100,34998125010,5520,5530,5580,5470,731140
20231116,102000,30956897220,5510,5290,5580,5280,1145712
20231116,101900,24697718370,5290,5310,5310,5270,148707
20231116,101800,23910700860,5310,5230,5320,5230,172799
20231116,101700,22999297720,5230,5230,5240,5210,64907
20231116,101600,22660066260,5230,5210,5250,5200,54939
20231116,101500,22372978250,5200,5190,5240,5190,101894
20231116,101400,21841083120,5200,5180,5230,5180,96670
20231116,101300,21338067620,5180,5210,5210,5150,194881
20231116,101200,20329456500,5200,5230,5260,5170,221050
20231116,101100,19178112430,5230,5270,5270,5210,82142
20231116,101000,18748514300,5270,5300,5300,5260,66351
20231116,100900,18398216930,5300,5260,5300,5220,191605
20231116,100800,17392320490,5270,5280,5290,5260,66538
20231116,100700,17041221910,5280,5280,5300,5260,80213
20231116,100600,16617487500,5270,5330,5340,5250,192798
20231116,100500,15598823070,5330,5320,5340,5290,146936
20231116,100400,14818206910,5310,5420,5430,5270,415635
20231116,100300,12603873800,5430,5390,5440,5370,271212
20231116,100200,11136811340,5380,5360,5420,5350,237426
20231116,100100,9858563580,5350,5360,5440,5350,483941
20231116,100000,7253415830,5360,5420,5460,5360,1340951