stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184900,1385043210,7250,7250,7250,7250,2978
20231114,184800,1385043210,7250,7250,7250,7250,0
20231114,184700,1385043210,7250,7250,7250,7250,0
20231114,184600,1385043210,7250,7250,7250,7250,0
20231114,184500,1385043210,7250,7250,7250,7250,0
20231114,184400,1385043210,7250,7250,7250,7250,0
20231114,184300,1385043210,7250,7250,7250,7250,0
20231114,184200,1385043210,7250,7250,7250,7250,0
20231114,184100,1385043210,7250,7250,7250,7250,0
20231114,184000,1385043210,7250,7250,7250,7250,0
20231114,183900,1385043210,7250,7250,7250,7250,0
20231114,183800,1385043210,7250,7250,7250,7250,0
20231114,183700,1385043210,7250,7250,7250,7250,0
20231114,183600,1385043210,7250,7250,7250,7250,0
20231114,183500,1385043210,7250,7250,7250,7250,0
20231114,183400,1385043210,7250,7250,7250,7250,0
20231114,183300,1385043210,7250,7250,7250,7250,0
20231114,183200,1385043210,7250,7250,7250,7250,0
20231114,183100,1385043210,7250,7250,7250,7250,0
20231114,183000,1385043210,7250,7250,7250,7250,0
20231114,182900,1385043210,7250,7250,7250,7250,0
20231114,182800,1385043210,7250,7250,7250,7250,0
20231114,182700,1385043210,7250,7250,7250,7250,0
20231114,182600,1385043210,7250,7250,7250,7250,0
20231114,182500,1385043210,7250,7250,7250,7250,0
20231114,182400,1385043210,7250,7250,7250,7250,0
20231114,182300,1385043210,7250,7250,7250,7250,0
20231114,182200,1385043210,7250,7250,7250,7250,0
20231114,182100,1385043210,7250,7250,7250,7250,0
20231114,182000,1385043210,7250,7250,7250,7250,0
20231114,181900,1385043210,7250,7250,7250,7250,2978
20231114,181800,1385043210,7250,7250,7250,7250,0
20231114,181700,1385043210,7250,7250,7250,7250,0
20231114,181600,1385043210,7250,7250,7250,7250,0
20231114,181500,1385043210,7250,7250,7250,7250,0
20231114,181400,1385043210,7250,7250,7250,7250,0
20231114,181300,1385043210,7250,7250,7250,7250,0
20231114,181200,1385043210,7250,7250,7250,7250,0
20231114,181100,1385043210,7250,7250,7250,7250,0
20231114,181000,1385043210,7250,7250,7250,7250,0
20231114,180900,1385043210,7250,7250,7250,7250,0
20231114,180800,1385043210,7250,7250,7250,7250,0
20231114,180700,1385043210,7250,7250,7250,7250,0
20231114,180600,1385043210,7250,7250,7250,7250,0
20231114,180500,1385043210,7250,7250,7250,7250,0
20231114,180400,1385043210,7250,7250,7250,7250,0
20231114,180300,1385043210,7250,7250,7250,7250,0
20231114,180200,1385043210,7250,7250,7250,7250,0
20231114,180100,1385043210,7250,7250,7250,7250,0
20231114,180000,1385043210,7250,7250,7250,7250,0
20231114,175900,1385043210,7250,7250,7250,7250,0
20231114,175800,1385043210,7250,7250,7250,7250,0
20231114,175700,1385043210,7250,7250,7250,7250,0
20231114,175600,1385043210,7250,7250,7250,7250,0
20231114,175500,1385043210,7250,7250,7250,7250,0
20231114,175400,1385043210,7250,7250,7250,7250,0
20231114,175300,1385043210,7250,7250,7250,7250,0
20231114,175200,1385043210,7250,7250,7250,7250,0
20231114,175100,1385043210,7250,7250,7250,7250,0
20231114,175000,1385043210,7250,7250,7250,7250,0
20231114,174900,1385043210,7250,7250,7250,7250,2978
20231114,174800,1385043210,7250,7250,7250,7250,0
20231114,174700,1385043210,7250,7250,7250,7250,0
20231114,174600,1385043210,7250,7250,7250,7250,0
20231114,174500,1385043210,7250,7250,7250,7250,0
20231114,174400,1385043210,7250,7250,7250,7250,0
20231114,174300,1385043210,7250,7250,7250,7250,0
20231114,174200,1385043210,7250,7250,7250,7250,0
20231114,174100,1385043210,7250,7250,7250,7250,0
20231114,174000,1385043210,7250,7250,7250,7250,0
20231114,173900,1385043210,7250,7250,7250,7250,0
20231114,173800,1385043210,7250,7250,7250,7250,0
20231114,173700,1385043210,7250,7250,7250,7250,0
20231114,173600,1385043210,7250,7250,7250,7250,0
20231114,173500,1385043210,7250,7250,7250,7250,0
20231114,173400,1385043210,7250,7250,7250,7250,0
20231114,173300,1385043210,7250,7250,7250,7250,0
20231114,173200,1385043210,7250,7250,7250,7250,0
20231114,173100,1385043210,7250,7250,7250,7250,0
20231114,173000,1385043210,7250,7250,7250,7250,0
20231114,172900,1385043210,7250,7250,7250,7250,0
20231114,172800,1385043210,7250,7250,7250,7250,0
20231114,172700,1385043210,7250,7250,7250,7250,0
20231114,172600,1385043210,7250,7250,7250,7250,0
20231114,172500,1385043210,7250,7250,7250,7250,0
20231114,172400,1385043210,7250,7250,7250,7250,0
20231114,172300,1385043210,7250,7250,7250,7250,0
20231114,172200,1385043210,7250,7250,7250,7250,0
20231114,172100,1385043210,7250,7250,7250,7250,0
20231114,172000,1385043210,7250,7250,7250,7250,0
20231114,171900,1385043210,7250,7250,7250,7250,2978
20231114,171800,1385043210,7250,7250,7250,7250,0
20231114,171700,1385043210,7250,7250,7250,7250,0
20231114,171600,1385043210,7250,7250,7250,7250,0
20231114,171500,1385043210,7250,7250,7250,7250,0
20231114,171400,1385043210,7250,7250,7250,7250,0
20231114,171300,1385043210,7250,7250,7250,7250,0
20231114,171200,1385043210,7250,7250,7250,7250,0
20231114,171100,1385043210,7250,7250,7250,7250,0
20231114,171000,1385043210,7250,7250,7250,7250,0
20231114,170900,1385043210,7250,7250,7250,7250,0
20231114,170800,1385043210,7250,7250,7250,7250,0
20231114,170700,1385043210,7250,7250,7250,7250,0
20231114,170600,1385043210,7250,7250,7250,7250,0
20231114,170500,1385043210,7250,7250,7250,7250,0
20231114,170400,1385043210,7250,7250,7250,7250,0
20231114,170300,1385043210,7250,7250,7250,7250,0
20231114,170200,1385043210,7250,7250,7250,7250,0
20231114,170100,1385043210,7250,7250,7250,7250,0
20231114,170000,1385043210,7250,7250,7250,7250,0
20231114,165900,1385043210,7250,7250,7250,7250,0
20231114,165800,1385043210,7250,7250,7250,7250,0
20231114,165700,1385043210,7250,7250,7250,7250,0
20231114,165600,1385043210,7250,7250,7250,7250,0
20231114,165500,1385043210,7250,7250,7250,7250,0
20231114,165400,1385043210,7250,7250,7250,7250,0
20231114,165300,1385043210,7250,7250,7250,7250,0
20231114,165200,1385043210,7250,7250,7250,7250,0
20231114,165100,1385043210,7250,7250,7250,7250,0
20231114,165000,1385043210,7250,7250,7250,7250,0
20231114,164900,1385043210,7250,7250,7250,7250,2978
20231114,164800,1385043210,7250,7250,7250,7250,0
20231114,164700,1385043210,7250,7250,7250,7250,0
20231114,164600,1385043210,7250,7250,7250,7250,0
20231114,164500,1385043210,7250,7250,7250,7250,0
20231114,164400,1385043210,7250,7250,7250,7250,0
20231114,164300,1385043210,7250,7250,7250,7250,0
20231114,164200,1385043210,7250,7250,7250,7250,0
20231114,164100,1385043210,7250,7250,7250,7250,0
20231114,164000,1385043210,7250,7250,7250,7250,0
20231114,163900,1385043210,7250,7250,7250,7250,0
20231114,163800,1385043210,7250,7250,7250,7250,0
20231114,163700,1385043210,7250,7250,7250,7250,0
20231114,163600,1385043210,7250,7250,7250,7250,0
20231114,163500,1385043210,7250,7250,7250,7250,0
20231114,163400,1385043210,7250,7250,7250,7250,0
20231114,163300,1385043210,7250,7250,7250,7250,0
20231114,163200,1385043210,7250,7250,7250,7250,0
20231114,163100,1385043210,7250,7250,7250,7250,0
20231114,163000,1385043210,7250,7250,7250,7250,0
20231114,162900,1385043210,7250,7250,7250,7250,0
20231114,162800,1385043210,7250,7250,7250,7250,0
20231114,162700,1385043210,7250,7250,7250,7250,0
20231114,162600,1385043210,7250,7250,7250,7250,0
20231114,162500,1385043210,7250,7250,7250,7250,0
20231114,162400,1385043210,7250,7250,7250,7250,0
20231114,162300,1385043210,7250,7250,7250,7250,0
20231114,162200,1385043210,7250,7250,7250,7250,0
20231114,162100,1385043210,7250,7250,7250,7250,0
20231114,162000,1385043210,7250,7250,7250,7250,0
20231114,161900,1385043210,7250,7250,7250,7250,2978
20231114,161800,1385043210,7250,7250,7250,7250,0
20231114,161700,1385043210,7250,7250,7250,7250,0
20231114,161600,1385043210,7250,7250,7250,7250,0
20231114,161500,1385043210,7250,7250,7250,7250,0
20231114,161400,1385043210,7250,7250,7250,7250,0
20231114,161300,1385043210,7250,7250,7250,7250,0
20231114,161200,1385043210,7250,7250,7250,7250,0
20231114,161100,1385043210,7250,7250,7250,7250,0
20231114,161000,1385043210,7250,7250,7250,7250,0
20231114,160900,1385043210,7250,7250,7250,7250,0
20231114,160800,1385043210,7250,7250,7250,7250,0
20231114,160700,1385043210,7250,7250,7250,7250,0
20231114,160600,1385043210,7250,7250,7250,7250,0
20231114,160500,1385043210,7250,7250,7250,7250,0
20231114,160400,1385043210,7250,7250,7250,7250,0
20231114,160300,1385043210,7250,7250,7250,7250,0
20231114,160200,1385043210,7250,7250,7250,7250,0
20231114,160100,1385043210,7250,7250,7250,7250,0
20231114,160000,1385043210,7250,7250,7250,7250,0
20231114,155900,1385043210,7250,7250,7250,7250,0
20231114,155800,1385043210,7250,7250,7250,7250,0
20231114,155700,1385043210,7250,7250,7250,7250,0
20231114,155600,1385043210,7250,7250,7250,7250,0
20231114,155500,1385043210,7250,7250,7250,7250,0
20231114,155400,1385043210,7250,7250,7250,7250,0
20231114,155300,1385043210,7250,7250,7250,7250,0
20231114,155200,1385043210,7250,7250,7250,7250,0
20231114,155100,1385043210,7250,7250,7250,7250,0
20231114,155000,1385043210,7250,7250,7250,7250,0
20231114,154900,1385043210,7250,7250,7250,7250,2978
20231114,154800,1385043210,7250,7250,7250,7250,0
20231114,154700,1385043210,7250,7250,7250,7250,0
20231114,154600,1385043210,7250,7250,7250,7250,0
20231114,154500,1385043210,7250,7250,7250,7250,0
20231114,154400,1385043210,7250,7250,7250,7250,0
20231114,154300,1385043210,7250,7250,7250,7250,0
20231114,154200,1385043210,7250,7250,7250,7250,0
20231114,154100,1385043210,7250,7250,7250,7250,0
20231114,154000,1385043210,7250,7250,7250,7250,0
20231114,153900,1385043210,7250,7250,7250,7250,0
20231114,153800,1385043210,7250,7250,7250,7250,0
20231114,153700,1385043210,7250,7250,7250,7250,0
20231114,153600,1385043210,7250,7250,7250,7250,0
20231114,153500,1385043210,7250,7250,7250,7250,0
20231114,153400,1385043210,7250,7250,7250,7250,0
20231114,153300,1385043210,7250,7250,7250,7250,0
20231114,153200,1385043210,7250,7250,7250,7250,0
20231114,153100,1385043210,7250,7250,7250,7250,0
20231114,153000,1385043210,7250,7250,7250,7250,2978
20231114,152900,1363452710,7250,7250,7250,7250,0
20231114,152800,1363452710,7250,7250,7250,7250,0
20231114,152700,1363452710,7250,7250,7250,7250,0
20231114,152600,1363452710,7250,7250,7250,7250,0
20231114,152500,1363452710,7250,7250,7250,7250,0
20231114,152400,1363452710,7250,7250,7250,7250,0
20231114,152300,1363452710,7250,7250,7250,7250,0
20231114,152200,1363452710,7250,7250,7250,7250,0
20231114,152100,1363452710,7250,7250,7250,7250,0
20231114,152000,1363452710,7250,7250,7250,7250,0
20231114,151900,1363452710,7250,7250,7260,7250,174
20231114,151800,1362189800,7250,7260,7270,7250,3080
20231114,151700,1339831280,7270,7270,7270,7260,141
20231114,151600,1338807580,7260,7260,7270,7260,258
20231114,151500,1336934460,7270,7270,7270,7260,1786
20231114,151400,1323966960,7260,7260,7270,7260,19
20231114,151300,1323829010,7260,7270,7270,7260,225
20231114,151200,1322194700,7270,7260,7270,7260,258
20231114,151100,1320321590,7260,7270,7270,7260,252
20231114,151000,1318491050,7260,7260,7260,7260,24
20231114,150900,1318316810,7270,7270,7270,7270,100
20231114,150800,1317589810,7270,7270,7270,7270,50
20231114,150700,1317226310,7260,7260,7260,7260,1
20231114,150600,1317219050,7270,7270,7270,7270,0
20231114,150500,1317219050,7270,7260,7270,7260,197
20231114,150400,1315788820,7260,7260,7260,7260,61
20231114,150300,1315345960,7270,7260,7270,7260,1021
20231114,150200,1307933480,7260,7270,7270,7260,10
20231114,150100,1307860870,7260,7270,7270,7260,136
20231114,150000,1306872350,7270,7270,7270,7270,1
20231114,145900,1306865080,7270,7270,7270,7270,364
20231114,145800,1304218800,7270,7270,7270,7270,239
20231114,145700,1302481270,7270,7270,7270,7260,1389
20231114,145600,1292383740,7260,7260,7260,7260,2
20231114,145500,1292369220,7270,7270,7270,7270,128
20231114,145400,1291438660,7270,7270,7270,7270,13
20231114,145300,1291344150,7270,7270,7270,7270,0
20231114,145200,1291344150,7270,7260,7270,7260,101
20231114,145100,1290610880,7270,7270,7270,7270,148
20231114,145000,1289534920,7270,7270,7270,7270,17
20231114,144900,1289411330,7260,7260,7260,7260,532
20231114,144800,1285549010,7270,7260,7270,7260,173
20231114,144700,1284293010,7270,7270,7270,7270,150
20231114,144600,1283202510,7270,7260,7290,7260,7344
20231114,144500,1229753390,7260,7260,7260,7260,50
20231114,144400,1229390390,7260,7260,7260,7260,201
20231114,144300,1227931130,7260,7260,7260,7260,284
20231114,144200,1225869290,7260,7270,7270,7260,401
20231114,144100,1222957290,7260,7260,7260,7260,91
20231114,144000,1222296630,7260,7260,7260,7250,450
20231114,143900,1219032630,7250,7250,7250,7250,64
20231114,143800,1218568630,7260,7260,7260,7260,55
20231114,143700,1218169330,7260,7260,7260,7250,359
20231114,143600,1215564100,7260,7260,7260,7260,209
20231114,143500,1214046760,7270,7260,7270,7260,82
20231114,143400,1213451430,7250,7250,7260,7250,725
20231114,143300,1208194670,7240,7240,7240,7240,100
20231114,143200,1207470670,7250,7250,7250,7250,100
20231114,143100,1206745670,7240,7240,7240,7240,0
20231114,143000,1206745670,7240,7250,7250,7240,501
20231114,142900,1203113430,7240,7240,7240,7240,17
20231114,142800,1202990350,7240,7240,7240,7240,0
20231114,142700,1202990350,7240,7240,7240,7240,425
20231114,142600,1199913350,7230,7230,7230,7230,70
20231114,142500,1199407250,7230,7230,7230,7230,0
20231114,142400,1199407250,7230,7230,7230,7230,65
20231114,142300,1198937300,7240,7240,7240,7240,154
20231114,142200,1197822340,7230,7230,7230,7230,33
20231114,142100,1197583750,7220,7220,7220,7220,0
20231114,142000,1197583750,7220,7220,7220,7220,0
20231114,141900,1197583750,7220,7220,7220,7220,0
20231114,141800,1197583750,7220,7220,7220,7220,1791
20231114,141700,1184652730,7220,7230,7230,7220,1433
20231114,141600,1174305180,7230,7230,7230,7230,444
20231114,141500,1171095060,7230,7230,7230,7230,12
20231114,141400,1171008300,7230,7230,7230,7230,120
20231114,141300,1170140700,7230,7230,7230,7230,5
20231114,141200,1170104550,7230,7240,7240,7220,1001
20231114,141100,1162867920,7240,7240,7240,7240,126
20231114,141000,1161955680,7240,7240,7240,7240,226
20231114,140900,1160319440,7250,7250,7250,7250,601
20231114,140800,1155962190,7250,7250,7250,7250,21
20231114,140700,1155809940,7250,7260,7260,7250,1886
20231114,140600,1142133610,7260,7260,7260,7260,81
20231114,140500,1141545550,7260,7260,7260,7260,0
20231114,140400,1141545550,7260,7260,7260,7260,6
20231114,140300,1141501990,7260,7260,7260,7260,55
20231114,140200,1141102690,7260,7260,7260,7260,33
20231114,140100,1140863110,7260,7260,7260,7260,353
20231114,140000,1138300330,7270,7280,7280,7270,352
20231114,135900,1135740790,7280,7270,7280,7270,323
20231114,135800,1133389580,7280,7270,7280,7270,1025
20231114,135700,1125937810,7270,7270,7270,7270,131
20231114,135600,1124985440,7270,7270,7270,7270,397
20231114,135500,1122099250,7270,7270,7270,7270,463
20231114,135400,1118733240,7280,7280,7280,7280,60
20231114,135300,1118296440,7280,7270,7280,7270,195
20231114,135200,1116878740,7270,7270,7270,7270,156
20231114,135100,1115744620,7270,7270,7270,7270,50
20231114,135000,1115381120,7270,7270,7270,7270,23
20231114,134900,1115213910,7280,7280,7280,7280,50
20231114,134800,1114849910,7280,7270,7280,7260,176
20231114,134700,1113571920,7280,7270,7280,7260,1101
20231114,134600,1105575410,7270,7270,7270,7270,0
20231114,134500,1105575410,7270,7280,7280,7270,100
20231114,134400,1104847910,7280,7280,7280,7280,0
20231114,134300,1104847910,7280,7280,7280,7270,67
20231114,134200,1104360450,7290,7290,7290,7290,0
20231114,134100,1104360450,7290,7290,7290,7290,50
20231114,134000,1103995950,7290,7280,7290,7280,104
20231114,133900,1103238780,7280,7280,7290,7280,239
20231114,133800,1101498760,7280,7280,7280,7270,112
20231114,133700,1100683410,7280,7280,7280,7280,0
20231114,133600,1100683410,7280,7280,7280,7280,51
20231114,133500,1100312130,7280,7280,7280,7280,853
20231114,133400,1094102290,7280,7270,7280,7260,578
20231114,133300,1089900650,7270,7270,7270,7270,18
20231114,133200,1089769790,7260,7260,7260,7260,113
20231114,133100,1088949410,7270,7270,7270,7270,50
20231114,133000,1088585910,7270,7270,7270,7270,0
20231114,132900,1088585910,7270,7270,7270,7270,58
20231114,132800,1088164250,7280,7280,7280,7280,0
20231114,132700,1088164250,7280,7270,7280,7270,51
20231114,132600,1087793470,7280,7260,7280,7260,201
20231114,132500,1086334190,7280,7270,7280,7270,607
20231114,132400,1081920190,7270,7270,7270,7270,0
20231114,132300,1081920190,7270,7260,7270,7260,728
20231114,132200,1076629720,7250,7260,7260,7250,273
20231114,132100,1074647760,7270,7270,7270,7270,140
20231114,132000,1073629960,7270,7270,7270,7270,187
20231114,131900,1072270470,7270,7270,7270,7270,10
20231114,131800,1072197770,7260,7260,7260,7260,0
20231114,131700,1072197770,7260,7270,7280,7260,2428
20231114,131600,1054543890,7270,7270,7270,7270,50
20231114,131500,1054180390,7270,7270,7270,7270,10
20231114,131400,1054107690,7270,7270,7270,7270,50
20231114,131300,1053744190,7270,7270,7270,7270,20
20231114,131200,1053598790,7270,7260,7270,7260,651
20231114,131100,1048871950,7260,7260,7260,7260,488
20231114,131000,1045329070,7250,7250,7250,7250,14
20231114,130900,1045227570,7260,7260,7260,7260,50
20231114,130800,1044864570,7260,7260,7260,7260,0
20231114,130700,1044864570,7260,7260,7260,7260,50
20231114,130600,1044501570,7260,7260,7260,7260,0
20231114,130500,1044501570,7260,7260,7260,7260,383
20231114,130400,1041720990,7260,7260,7260,7260,145
20231114,130300,1040668290,7260,7260,7260,7260,168
20231114,130200,1039448610,7270,7280,7280,7270,86
20231114,130100,1038823380,7270,7270,7270,7270,141
20231114,130000,1037798310,7260,7270,7270,7260,436
20231114,125900,1034629960,7270,7270,7270,7270,4
20231114,125800,1034600880,7260,7270,7280,7260,918
20231114,125700,1027929290,7270,7260,7270,7260,204
20231114,125600,1026447350,7260,7260,7260,7260,55
20231114,125500,1026048050,7250,7270,7270,7250,614
20231114,125400,1021587150,7280,7280,7280,7280,50
20231114,125300,1021223150,7280,7280,7280,7280,0
20231114,125200,1021223150,7280,7280,7280,7280,235
20231114,125100,1019512350,7280,7280,7280,7280,118
20231114,125000,1018653310,7280,7280,7280,7280,533
20231114,124900,1014773070,7280,7280,7280,7280,56
20231114,124800,1014365390,7280,7280,7280,7280,380
20231114,124700,1011598990,7270,7270,7270,7270,0
20231114,124600,1011598990,7270,7270,7270,7270,64
20231114,124500,1011133710,7270,7270,7270,7270,221
20231114,124400,1009527040,7270,7270,7270,7270,0
20231114,124300,1009527040,7270,7270,7270,7270,305
20231114,124200,1007309690,7270,7270,7270,7270,0
20231114,124100,1007309690,7270,7270,7270,7270,50
20231114,124000,1006946190,7270,7280,7280,7270,316
20231114,123900,1004648370,7280,7280,7280,7280,1
20231114,123800,1004641090,7280,7280,7280,7280,589
20231114,123700,1000353170,7280,7280,7280,7280,105
20231114,123600,999588770,7280,7280,7280,7280,54
20231114,123500,999195650,7270,7280,7280,7270,104
20231114,123400,998439530,7280,7280,7280,7280,178
20231114,123300,997143690,7280,7280,7280,7280,0
20231114,123200,997143690,7280,7280,7280,7280,100
20231114,123100,996415690,7280,7280,7280,7280,100
20231114,123000,995687690,7280,7280,7280,7280,5
20231114,122900,995651290,7290,7290,7290,7290,75
20231114,122800,995104540,7290,7290,7290,7290,503
20231114,122700,991437670,7300,7300,7300,7300,50
20231114,122600,991072670,7300,7300,7300,7300,105
20231114,122500,990306170,7290,7290,7290,7290,237
20231114,122400,988578440,7290,7280,7290,7280,205
20231114,122300,987086030,7270,7270,7270,7270,653
20231114,122200,982338720,7270,7280,7280,7270,42
20231114,122100,982033370,7270,7280,7280,7260,1431
20231114,122000,971629140,7280,7280,7280,7280,50
20231114,121900,971265140,7280,7270,7280,7270,2121
20231114,121800,955845420,7270,7270,7270,7270,5
20231114,121700,955809070,7260,7260,7260,7260,0
20231114,121600,955809070,7260,7260,7260,7260,0
20231114,121500,955809070,7260,7270,7270,7260,865
20231114,121400,949520670,7270,7270,7270,7270,0
20231114,121300,949520670,7270,7280,7280,7270,58
20231114,121200,949098980,7270,7270,7270,7270,150
20231114,121100,948008480,7270,7280,7280,7270,184
20231114,121000,946670300,7280,7280,7280,7280,40
20231114,120900,946379100,7280,7270,7280,7270,3
20231114,120800,946357280,7270,7270,7270,7270,24
20231114,120700,946182800,7280,7280,7280,7280,126
20231114,120600,945265520,7280,7280,7280,7280,0
20231114,120500,945265520,7280,7280,7280,7280,50
20231114,120400,944901520,7280,7280,7280,7280,0
20231114,120300,944901520,7280,7280,7280,7280,50
20231114,120200,944537520,7280,7280,7280,7280,0
20231114,120100,944537520,7280,7280,7280,7280,52
20231114,120000,944158960,7280,7280,7280,7280,108
20231114,115900,943372720,7280,7280,7290,7280,162
20231114,115800,942193350,7280,7280,7280,7280,1
20231114,115700,942186070,7280,7280,7280,7280,1395
20231114,115600,932030470,7270,7270,7270,7270,0
20231114,115500,932030470,7270,7270,7270,7270,3
20231114,115400,932008660,7270,7270,7270,7270,2
20231114,115300,931994120,7280,7280,7280,7280,0
20231114,115200,931994120,7280,7280,7280,7280,419
20231114,115100,928943800,7280,7280,7280,7280,0
20231114,115000,928943800,7280,7290,7290,7280,1265
20231114,114900,919731330,7290,7290,7300,7290,157
20231114,114800,918586790,7290,7290,7290,7290,311
20231114,114700,916319600,7300,7300,7300,7300,50
20231114,114600,915954600,7300,7300,7300,7300,0
20231114,114500,915954600,7300,7300,7300,7300,0
20231114,114400,915954600,7300,7300,7300,7300,2439
20231114,114300,898149900,7300,7300,7310,7300,1544
20231114,114200,886868700,7300,7300,7300,7300,1045
20231114,114100,879240200,7300,7300,7300,7300,100
20231114,114000,878510200,7310,7310,7310,7310,0
20231114,113900,878510200,7310,7310,7310,7300,20
20231114,113800,878364100,7300,7300,7310,7300,2044
20231114,113700,863441710,7300,7290,7300,7290,19
20231114,113600,863303110,7300,7300,7300,7290,523
20231114,113500,859485320,7290,7300,7300,7290,58
20231114,113400,859062120,7300,7290,7300,7290,2239
20231114,113300,842739710,7280,7280,7280,7280,50
20231114,113200,842375710,7290,7290,7290,7290,5
20231114,113100,842339260,7280,7280,7280,7280,767
20231114,113000,836755500,7280,7280,7280,7280,0
20231114,112900,836755500,7280,7280,7280,7280,280
20231114,112800,834717100,7270,7280,7280,7270,1858
20231114,112700,821190940,7280,7280,7280,7270,509
20231114,112600,817485500,7280,7280,7280,7280,296
20231114,112500,815330620,7280,7270,7280,7270,263
20231114,112400,813418560,7270,7260,7270,7260,304
20231114,112300,811211420,7260,7260,7260,7260,612
20231114,112200,806768300,7270,7270,7280,7260,436
20231114,112100,803598610,7270,7260,7270,7260,510
20231114,112000,799895960,7250,7260,7260,7250,104
20231114,111900,799141420,7260,7260,7260,7260,0
20231114,111800,799141420,7260,7260,7260,7260,6
20231114,111700,799097860,7250,7260,7270,7250,1002
20231114,111600,791814460,7260,7260,7260,7260,337
20231114,111500,789367840,7250,7250,7250,7250,0
20231114,111400,789367840,7250,7250,7250,7250,0
20231114,111300,789367840,7250,7250,7250,7250,30
20231114,111200,789150340,7260,7260,7260,7260,10
20231114,111100,789077740,7260,7260,7260,7260,291
20231114,111000,786965080,7260,7260,7260,7260,5
20231114,110900,786928780,7270,7270,7270,7270,1
20231114,110800,786921510,7260,7270,7270,7260,239
20231114,110700,785186360,7260,7270,7270,7260,631
20231114,110600,780604520,7260,7260,7260,7260,0
20231114,110500,780604520,7260,7260,7260,7260,20
20231114,110400,780459320,7260,7260,7260,7260,120
20231114,110300,779588120,7260,7260,7260,7260,0
20231114,110200,779588120,7260,7260,7260,7260,31
20231114,110100,779363060,7260,7270,7270,7260,254
20231114,110000,777516520,7270,7270,7270,7270,0
20231114,105900,777516520,7270,7270,7270,7270,115
20231114,105800,776680470,7270,7260,7280,7260,3183
20231114,105700,753536610,7260,7250,7260,7250,147
20231114,105600,752469790,7250,7250,7250,7250,0
20231114,105500,752469790,7250,7250,7250,7250,53
20231114,105400,752085540,7250,7250,7250,7250,370
20231114,105300,749403040,7260,7260,7260,7260,0
20231114,105200,749403040,7260,7260,7260,7250,518
20231114,105100,745645640,7260,7260,7260,7260,100
20231114,105000,744919640,7260,7260,7260,7260,310
20231114,104900,742669040,7270,7250,7270,7250,92
20231114,104800,742001870,7250,7260,7260,7250,278
20231114,104700,739983620,7260,7260,7260,7260,111
20231114,104600,739177760,7250,7250,7250,7250,6
20231114,104500,739134260,7250,7250,7260,7250,444
20231114,104400,735915210,7250,7250,7250,7250,480
20231114,104300,732435210,7240,7260,7260,7240,470
20231114,104200,729023970,7260,7260,7260,7260,4
20231114,104100,728994930,7250,7240,7250,7240,332
20231114,104000,726590700,7250,7250,7250,7250,140
20231114,103900,725575700,7250,7240,7250,7240,360
20231114,103800,722966700,7240,7240,7240,7240,0
20231114,103700,722966700,7240,7240,7240,7240,12
20231114,103600,722879820,7240,7240,7240,7240,394
20231114,103500,720027260,7250,7250,7250,7250,172
20231114,103400,718780260,7250,7250,7250,7250,239
20231114,103300,717047510,7250,7250,7280,7240,2477
20231114,103200,699047550,7260,7240,7260,7240,1467
20231114,103100,688419990,7230,7230,7230,7220,54
20231114,103000,688029670,7220,7220,7220,7220,57
20231114,102900,687618130,7210,7210,7210,7210,30
20231114,102800,687401830,7210,7220,7220,7210,1217
20231114,102700,678619200,7220,7230,7230,7220,544
20231114,102600,674691290,7220,7210,7220,7210,825
20231114,102500,668735030,7210,7210,7210,7210,20
20231114,102400,668590830,7210,7230,7230,7210,3608
20231114,102300,642553060,7230,7230,7230,7230,21
20231114,102200,642401230,7240,7240,7240,7240,7
20231114,102100,642350550,7240,7260,7260,7240,876
20231114,102000,635999710,7260,7260,7260,7260,156
20231114,101900,634867150,7260,7260,7260,7260,145
20231114,101800,633814450,7270,7270,7270,7270,200
20231114,101700,632360450,7270,7270,7270,7270,20
20231114,101600,632215050,7270,7270,7270,7270,284
20231114,101500,630150370,7270,7260,7270,7260,137
20231114,101400,629155640,7260,7260,7260,7260,92
20231114,101300,628487720,7260,7260,7260,7260,2
20231114,101200,628473200,7270,7270,7270,7270,27
20231114,101100,628276910,7270,7270,7270,7260,177
20231114,101000,626990820,7270,7240,7270,7240,1829
20231114,100900,613738050,7230,7230,7230,7230,0
20231114,100800,613738050,7230,7240,7240,7230,390
20231114,100700,610915940,7230,7230,7230,7230,501
20231114,100600,607293710,7240,7230,7240,7230,61
20231114,100500,606852670,7240,7240,7240,7240,93
20231114,100400,606179350,7250,7250,7250,7250,0
20231114,100300,606179350,7250,7240,7250,7240,31
20231114,100200,605954900,7240,7230,7250,7230,496
20231114,100100,602363880,7240,7240,7240,7240,15
20231114,100000,602255280,7250,7240,7250,7240,577
20231114,095900,598077240,7230,7230,7230,7220,1104
20231114,095800,590100140,7230,7250,7250,7230,4501
20231114,095700,557472010,7240,7240,7240,7230,350
20231114,095600,554940070,7220,7250,7250,7220,2065
20231114,095500,539979440,7250,7260,7260,7250,511
20231114,095400,536274250,7260,7260,7260,7260,0
20231114,095300,536274250,7260,7260,7260,7260,214
20231114,095200,534720610,7260,7260,7260,7260,3
20231114,095100,534698830,7250,7260,7260,7250,125
20231114,095000,533791980,7260,7270,7270,7260,251
20231114,094900,531967220,7280,7290,7290,7280,375
20231114,094800,529235610,7290,7290,7290,7280,437
20231114,094700,526049890,7290,7290,7300,7290,1324
20231114,094600,516395710,7290,7270,7290,7260,720
20231114,094500,511154660,7260,7260,7260,7260,401
20231114,094400,508243400,7240,7260,7260,7240,5001
20231114,094300,472031730,7260,7260,7270,7260,228
20231114,094200,470376420,7260,7260,7260,7260,79
20231114,094100,469802880,7260,7260,7260,7240,703
20231114,094000,464701560,7270,7270,7270,7270,0
20231114,093900,464701560,7270,7260,7270,7260,278
20231114,093800,462681400,7270,7260,7270,7260,376
20231114,093700,459949720,7270,7290,7290,7260,1334
20231114,093600,450243470,7280,7280,7280,7280,250
20231114,093500,448423470,7290,7290,7290,7290,0
20231114,093400,448423470,7290,7290,7290,7290,6
20231114,093300,448379730,7290,7290,7290,7290,20
20231114,093200,448233930,7290,7280,7290,7280,896
20231114,093100,441702790,7290,7290,7290,7290,4
20231114,093000,441673630,7280,7280,7280,7280,265
20231114,092900,439744430,7280,7280,7280,7280,1264
20231114,092800,430542510,7280,7310,7310,7280,1060
20231114,092700,422799910,7320,7310,7320,7310,722
20231114,092600,417521430,7310,7290,7310,7290,8156
20231114,092500,357946310,7280,7260,7300,7240,7572
20231114,092400,302824540,7280,7280,7290,7280,427
20231114,092300,299715970,7280,7280,7280,7280,250
20231114,092200,297895970,7280,7280,7280,7280,0
20231114,092100,297895970,7280,7280,7280,7270,503
20231114,092000,294235130,7280,7280,7280,7280,309
20231114,091900,291985610,7280,7290,7290,7280,171
20231114,091800,290739890,7290,7290,7290,7290,545
20231114,091700,286766840,7290,7260,7290,7260,5098
20231114,091600,249631280,7270,7250,7280,7230,2630
20231114,091500,230563360,7270,7250,7270,7250,3144
20231114,091400,207767430,7250,7280,7290,7250,2615
20231114,091300,188769490,7290,7290,7290,7290,50
20231114,091200,188404990,7300,7300,7310,7300,2163
20231114,091100,172613990,7310,7290,7320,7290,4255
20231114,091000,141541710,7300,7290,7300,7270,3737
20231114,090900,114283000,7280,7280,7280,7260,869
20231114,090800,107963610,7280,7260,7280,7260,1599
20231114,090700,96329790,7240,7260,7280,7240,863
20231114,090600,90063560,7260,7260,7290,7250,3050
20231114,090500,67879210,7260,7250,7260,7250,1184
20231114,090400,59284020,7250,7230,7250,7210,3304
20231114,090300,35361280,7230,7230,7230,7210,1789
20231114,090200,22432430,7230,7220,7230,7220,1242
20231114,090100,13454210,7210,7160,7220,7160,266
20231114,090000,11539650,7180,7130,7180,7130,1618