stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,205300,8811198520,14560,14560,14560,14560,14425
20231114,205200,8811198520,14560,14560,14560,14560,0
20231114,205100,8811198520,14560,14560,14560,14560,0
20231114,205000,8811198520,14560,14560,14560,14560,0
20231114,204900,8811198520,14560,14560,14560,14560,0
20231114,204800,8811198520,14560,14560,14560,14560,0
20231114,204700,8811198520,14560,14560,14560,14560,0
20231114,204600,8811198520,14560,14560,14560,14560,0
20231114,204500,8811198520,14560,14560,14560,14560,0
20231114,204400,8811198520,14560,14560,14560,14560,0
20231114,204300,8811198520,14560,14560,14560,14560,0
20231114,204200,8811198520,14560,14560,14560,14560,0
20231114,204100,8811198520,14560,14560,14560,14560,0
20231114,204000,8811198520,14560,14560,14560,14560,0
20231114,203900,8811198520,14560,14560,14560,14560,0
20231114,203800,8811198520,14560,14560,14560,14560,0
20231114,203700,8811198520,14560,14560,14560,14560,0
20231114,203600,8811198520,14560,14560,14560,14560,0
20231114,203500,8811198520,14560,14560,14560,14560,0
20231114,203400,8811198520,14560,14560,14560,14560,0
20231114,203300,8811198520,14560,14560,14560,14560,0
20231114,203200,8811198520,14560,14560,14560,14560,0
20231114,203100,8811198520,14560,14560,14560,14560,0
20231114,203000,8811198520,14560,14560,14560,14560,0
20231114,202900,8811198520,14560,14560,14560,14560,0
20231114,202800,8811198520,14560,14560,14560,14560,0
20231114,202700,8811198520,14560,14560,14560,14560,0
20231114,202600,8811198520,14560,14560,14560,14560,0
20231114,202500,8811198520,14560,14560,14560,14560,0
20231114,202400,8811198520,14560,14560,14560,14560,0
20231114,202300,8811198520,14560,14560,14560,14560,14425
20231114,202200,8811198520,14560,14560,14560,14560,0
20231114,202100,8811198520,14560,14560,14560,14560,0
20231114,202000,8811198520,14560,14560,14560,14560,0
20231114,201900,8811198520,14560,14560,14560,14560,0
20231114,201800,8811198520,14560,14560,14560,14560,0
20231114,201700,8811198520,14560,14560,14560,14560,0
20231114,201600,8811198520,14560,14560,14560,14560,0
20231114,201500,8811198520,14560,14560,14560,14560,0
20231114,201400,8811198520,14560,14560,14560,14560,0
20231114,201300,8811198520,14560,14560,14560,14560,0
20231114,201200,8811198520,14560,14560,14560,14560,0
20231114,201100,8811198520,14560,14560,14560,14560,0
20231114,201000,8811198520,14560,14560,14560,14560,0
20231114,200900,8811198520,14560,14560,14560,14560,0
20231114,200800,8811198520,14560,14560,14560,14560,0
20231114,200700,8811198520,14560,14560,14560,14560,0
20231114,200600,8811198520,14560,14560,14560,14560,0
20231114,200500,8811198520,14560,14560,14560,14560,0
20231114,200400,8811198520,14560,14560,14560,14560,0
20231114,200300,8811198520,14560,14560,14560,14560,0
20231114,200200,8811198520,14560,14560,14560,14560,0
20231114,200100,8811198520,14560,14560,14560,14560,0
20231114,200000,8811198520,14560,14560,14560,14560,0
20231114,195900,8811198520,14560,14560,14560,14560,0
20231114,195800,8811198520,14560,14560,14560,14560,0
20231114,195700,8811198520,14560,14560,14560,14560,0
20231114,195600,8811198520,14560,14560,14560,14560,0
20231114,195500,8811198520,14560,14560,14560,14560,0
20231114,195400,8811198520,14560,14560,14560,14560,0
20231114,195300,8811198520,14560,14560,14560,14560,14425
20231114,195200,8811198520,14560,14560,14560,14560,0
20231114,195100,8811198520,14560,14560,14560,14560,0
20231114,195000,8811198520,14560,14560,14560,14560,0
20231114,194900,8811198520,14560,14560,14560,14560,0
20231114,194800,8811198520,14560,14560,14560,14560,0
20231114,194700,8811198520,14560,14560,14560,14560,0
20231114,194600,8811198520,14560,14560,14560,14560,0
20231114,194500,8811198520,14560,14560,14560,14560,0
20231114,194400,8811198520,14560,14560,14560,14560,0
20231114,194300,8811198520,14560,14560,14560,14560,0
20231114,194200,8811198520,14560,14560,14560,14560,0
20231114,194100,8811198520,14560,14560,14560,14560,0
20231114,194000,8811198520,14560,14560,14560,14560,0
20231114,193900,8811198520,14560,14560,14560,14560,0
20231114,193800,8811198520,14560,14560,14560,14560,0
20231114,193700,8811198520,14560,14560,14560,14560,0
20231114,193600,8811198520,14560,14560,14560,14560,0
20231114,193500,8811198520,14560,14560,14560,14560,0
20231114,193400,8811198520,14560,14560,14560,14560,0
20231114,193300,8811198520,14560,14560,14560,14560,0
20231114,193200,8811198520,14560,14560,14560,14560,0
20231114,193100,8811198520,14560,14560,14560,14560,0
20231114,193000,8811198520,14560,14560,14560,14560,0
20231114,192900,8811198520,14560,14560,14560,14560,0
20231114,192800,8811198520,14560,14560,14560,14560,0
20231114,192700,8811198520,14560,14560,14560,14560,0
20231114,192600,8811198520,14560,14560,14560,14560,0
20231114,192500,8811198520,14560,14560,14560,14560,0
20231114,192400,8811198520,14560,14560,14560,14560,0
20231114,192300,8811198520,14560,14560,14560,14560,14425
20231114,192200,8811198520,14560,14560,14560,14560,0
20231114,192100,8811198520,14560,14560,14560,14560,0
20231114,192000,8811198520,14560,14560,14560,14560,0
20231114,191900,8811198520,14560,14560,14560,14560,0
20231114,191800,8811198520,14560,14560,14560,14560,0
20231114,191700,8811198520,14560,14560,14560,14560,0
20231114,191600,8811198520,14560,14560,14560,14560,0
20231114,191500,8811198520,14560,14560,14560,14560,0
20231114,191400,8811198520,14560,14560,14560,14560,0
20231114,191300,8811198520,14560,14560,14560,14560,0
20231114,191200,8811198520,14560,14560,14560,14560,0
20231114,191100,8811198520,14560,14560,14560,14560,0
20231114,191000,8811198520,14560,14560,14560,14560,0
20231114,190900,8811198520,14560,14560,14560,14560,0
20231114,190800,8811198520,14560,14560,14560,14560,0
20231114,190700,8811198520,14560,14560,14560,14560,0
20231114,190600,8811198520,14560,14560,14560,14560,0
20231114,190500,8811198520,14560,14560,14560,14560,0
20231114,190400,8811198520,14560,14560,14560,14560,0
20231114,190300,8811198520,14560,14560,14560,14560,0
20231114,190200,8811198520,14560,14560,14560,14560,0
20231114,190100,8811198520,14560,14560,14560,14560,0
20231114,190000,8811198520,14560,14560,14560,14560,0
20231114,185900,8811198520,14560,14560,14560,14560,0
20231114,185800,8811198520,14560,14560,14560,14560,0
20231114,185700,8811198520,14560,14560,14560,14560,0
20231114,185600,8811198520,14560,14560,14560,14560,0
20231114,185500,8811198520,14560,14560,14560,14560,0
20231114,185400,8811198520,14560,14560,14560,14560,0
20231114,185300,8811198520,14560,14560,14560,14560,14425
20231114,185200,8811198520,14560,14560,14560,14560,0
20231114,185100,8811198520,14560,14560,14560,14560,0
20231114,185000,8811198520,14560,14560,14560,14560,0
20231114,184900,8811198520,14560,14560,14560,14560,0
20231114,184800,8811198520,14560,14560,14560,14560,0
20231114,184700,8811198520,14560,14560,14560,14560,0
20231114,184600,8811198520,14560,14560,14560,14560,0
20231114,184500,8811198520,14560,14560,14560,14560,0
20231114,184400,8811198520,14560,14560,14560,14560,0
20231114,184300,8811198520,14560,14560,14560,14560,0
20231114,184200,8811198520,14560,14560,14560,14560,0
20231114,184100,8811198520,14560,14560,14560,14560,0
20231114,184000,8811198520,14560,14560,14560,14560,0
20231114,183900,8811198520,14560,14560,14560,14560,0
20231114,183800,8811198520,14560,14560,14560,14560,0
20231114,183700,8811198520,14560,14560,14560,14560,0
20231114,183600,8811198520,14560,14560,14560,14560,0
20231114,183500,8811198520,14560,14560,14560,14560,0
20231114,183400,8811198520,14560,14560,14560,14560,0
20231114,183300,8811198520,14560,14560,14560,14560,0
20231114,183200,8811198520,14560,14560,14560,14560,0
20231114,183100,8811198520,14560,14560,14560,14560,0
20231114,183000,8811198520,14560,14560,14560,14560,0
20231114,182900,8811198520,14560,14560,14560,14560,0
20231114,182800,8811198520,14560,14560,14560,14560,0
20231114,182700,8811198520,14560,14560,14560,14560,0
20231114,182600,8811198520,14560,14560,14560,14560,0
20231114,182500,8811198520,14560,14560,14560,14560,0
20231114,182400,8811198520,14560,14560,14560,14560,0
20231114,182300,8811198520,14560,14560,14560,14560,14425
20231114,182200,8811198520,14560,14560,14560,14560,0
20231114,182100,8811198520,14560,14560,14560,14560,0
20231114,182000,8811198520,14560,14560,14560,14560,0
20231114,181900,8811198520,14560,14560,14560,14560,0
20231114,181800,8811198520,14560,14560,14560,14560,0
20231114,181700,8811198520,14560,14560,14560,14560,0
20231114,181600,8811198520,14560,14560,14560,14560,0
20231114,181500,8811198520,14560,14560,14560,14560,0
20231114,181400,8811198520,14560,14560,14560,14560,0
20231114,181300,8811198520,14560,14560,14560,14560,0
20231114,181200,8811198520,14560,14560,14560,14560,0
20231114,181100,8811198520,14560,14560,14560,14560,0
20231114,181000,8811198520,14560,14560,14560,14560,0
20231114,180900,8811198520,14560,14560,14560,14560,0
20231114,180800,8811198520,14560,14560,14560,14560,0
20231114,180700,8811198520,14560,14560,14560,14560,0
20231114,180600,8811198520,14560,14560,14560,14560,0
20231114,180500,8811198520,14560,14560,14560,14560,0
20231114,180400,8811198520,14560,14560,14560,14560,0
20231114,180300,8811198520,14560,14560,14560,14560,0
20231114,180200,8811198520,14560,14560,14560,14560,0
20231114,180100,8811198520,14560,14560,14560,14560,0
20231114,180000,8811198520,14560,14560,14560,14560,0
20231114,175900,8811198520,14560,14560,14560,14560,0
20231114,175800,8811198520,14560,14560,14560,14560,0
20231114,175700,8811198520,14560,14560,14560,14560,0
20231114,175600,8811198520,14560,14560,14560,14560,0
20231114,175500,8811198520,14560,14560,14560,14560,0
20231114,175400,8811198520,14560,14560,14560,14560,0
20231114,175300,8811198520,14560,14560,14560,14560,14425
20231114,175200,8811198520,14560,14560,14560,14560,0
20231114,175100,8811198520,14560,14560,14560,14560,0
20231114,175000,8811198520,14560,14560,14560,14560,0
20231114,174900,8811198520,14560,14560,14560,14560,0
20231114,174800,8811198520,14560,14560,14560,14560,0
20231114,174700,8811198520,14560,14560,14560,14560,0
20231114,174600,8811198520,14560,14560,14560,14560,0
20231114,174500,8811198520,14560,14560,14560,14560,0
20231114,174400,8811198520,14560,14560,14560,14560,0
20231114,174300,8811198520,14560,14560,14560,14560,0
20231114,174200,8811198520,14560,14560,14560,14560,0
20231114,174100,8811198520,14560,14560,14560,14560,0
20231114,174000,8811198520,14560,14560,14560,14560,0
20231114,173900,8811198520,14560,14560,14560,14560,0
20231114,173800,8811198520,14560,14560,14560,14560,0
20231114,173700,8811198520,14560,14560,14560,14560,0
20231114,173600,8811198520,14560,14560,14560,14560,0
20231114,173500,8811198520,14560,14560,14560,14560,0
20231114,173400,8811198520,14560,14560,14560,14560,0
20231114,173300,8811198520,14560,14560,14560,14560,0
20231114,173200,8811198520,14560,14560,14560,14560,0
20231114,173100,8811198520,14560,14560,14560,14560,0
20231114,173000,8811198520,14560,14560,14560,14560,0
20231114,172900,8811198520,14560,14560,14560,14560,0
20231114,172800,8811198520,14560,14560,14560,14560,0
20231114,172700,8811198520,14560,14560,14560,14560,0
20231114,172600,8811198520,14560,14560,14560,14560,0
20231114,172500,8811198520,14560,14560,14560,14560,0
20231114,172400,8811198520,14560,14560,14560,14560,0
20231114,172300,8811198520,14560,14560,14560,14560,14425
20231114,172200,8811198520,14560,14560,14560,14560,0
20231114,172100,8811198520,14560,14560,14560,14560,0
20231114,172000,8811198520,14560,14560,14560,14560,0
20231114,171900,8811198520,14560,14560,14560,14560,0
20231114,171800,8811198520,14560,14560,14560,14560,0
20231114,171700,8811198520,14560,14560,14560,14560,0
20231114,171600,8811198520,14560,14560,14560,14560,0
20231114,171500,8811198520,14560,14560,14560,14560,0
20231114,171400,8811198520,14560,14560,14560,14560,0
20231114,171300,8811198520,14560,14560,14560,14560,0
20231114,171200,8811198520,14560,14560,14560,14560,0
20231114,171100,8811198520,14560,14560,14560,14560,0
20231114,171000,8811198520,14560,14560,14560,14560,0
20231114,170900,8811198520,14560,14560,14560,14560,0
20231114,170800,8811198520,14560,14560,14560,14560,0
20231114,170700,8811198520,14560,14560,14560,14560,0
20231114,170600,8811198520,14560,14560,14560,14560,0
20231114,170500,8811198520,14560,14560,14560,14560,0
20231114,170400,8811198520,14560,14560,14560,14560,0
20231114,170300,8811198520,14560,14560,14560,14560,0
20231114,170200,8811198520,14560,14560,14560,14560,0
20231114,170100,8811198520,14560,14560,14560,14560,0
20231114,170000,8811198520,14560,14560,14560,14560,0
20231114,165900,8811198520,14560,14560,14560,14560,0
20231114,165800,8811198520,14560,14560,14560,14560,0
20231114,165700,8811198520,14560,14560,14560,14560,0
20231114,165600,8811198520,14560,14560,14560,14560,0
20231114,165500,8811198520,14560,14560,14560,14560,0
20231114,165400,8811198520,14560,14560,14560,14560,0
20231114,165300,8811198520,14560,14560,14560,14560,14425
20231114,165200,8811198520,14560,14560,14560,14560,0
20231114,165100,8811198520,14560,14560,14560,14560,0
20231114,165000,8811198520,14560,14560,14560,14560,0
20231114,164900,8811198520,14560,14560,14560,14560,0
20231114,164800,8811198520,14560,14560,14560,14560,0
20231114,164700,8811198520,14560,14560,14560,14560,0
20231114,164600,8811198520,14560,14560,14560,14560,0
20231114,164500,8811198520,14560,14560,14560,14560,0
20231114,164400,8811198520,14560,14560,14560,14560,0
20231114,164300,8811198520,14560,14560,14560,14560,0
20231114,164200,8811198520,14560,14560,14560,14560,0
20231114,164100,8811198520,14560,14560,14560,14560,0
20231114,164000,8811198520,14560,14560,14560,14560,0
20231114,163900,8811198520,14560,14560,14560,14560,0
20231114,163800,8811198520,14560,14560,14560,14560,0
20231114,163700,8811198520,14560,14560,14560,14560,0
20231114,163600,8811198520,14560,14560,14560,14560,0
20231114,163500,8811198520,14560,14560,14560,14560,0
20231114,163400,8811198520,14560,14560,14560,14560,0
20231114,163300,8811198520,14560,14560,14560,14560,0
20231114,163200,8811198520,14560,14560,14560,14560,0
20231114,163100,8811198520,14560,14560,14560,14560,0
20231114,163000,8811198520,14560,14560,14560,14560,0
20231114,162900,8811198520,14560,14560,14560,14560,0
20231114,162800,8811198520,14560,14560,14560,14560,0
20231114,162700,8811198520,14560,14560,14560,14560,0
20231114,162600,8811198520,14560,14560,14560,14560,0
20231114,162500,8811198520,14560,14560,14560,14560,0
20231114,162400,8811198520,14560,14560,14560,14560,0
20231114,162300,8811198520,14560,14560,14560,14560,14425
20231114,162200,8811198520,14560,14560,14560,14560,0
20231114,162100,8811198520,14560,14560,14560,14560,0
20231114,162000,8811198520,14560,14560,14560,14560,0
20231114,161900,8811198520,14560,14560,14560,14560,0
20231114,161800,8811198520,14560,14560,14560,14560,0
20231114,161700,8811198520,14560,14560,14560,14560,0
20231114,161600,8811198520,14560,14560,14560,14560,0
20231114,161500,8811198520,14560,14560,14560,14560,0
20231114,161400,8811198520,14560,14560,14560,14560,0
20231114,161300,8811198520,14560,14560,14560,14560,0
20231114,161200,8811198520,14560,14560,14560,14560,0
20231114,161100,8811198520,14560,14560,14560,14560,0
20231114,161000,8811198520,14560,14560,14560,14560,0
20231114,160900,8811198520,14560,14560,14560,14560,0
20231114,160800,8811198520,14560,14560,14560,14560,0
20231114,160700,8811198520,14560,14560,14560,14560,0
20231114,160600,8811198520,14560,14560,14560,14560,0
20231114,160500,8811198520,14560,14560,14560,14560,0
20231114,160400,8811198520,14560,14560,14560,14560,0
20231114,160300,8811198520,14560,14560,14560,14560,0
20231114,160200,8811198520,14560,14560,14560,14560,0
20231114,160100,8811198520,14560,14560,14560,14560,0
20231114,160000,8811198520,14560,14560,14560,14560,0
20231114,155900,8811198520,14560,14560,14560,14560,0
20231114,155800,8811198520,14560,14560,14560,14560,0
20231114,155700,8811198520,14560,14560,14560,14560,0
20231114,155600,8811198520,14560,14560,14560,14560,0
20231114,155500,8811198520,14560,14560,14560,14560,0
20231114,155400,8811198520,14560,14560,14560,14560,0
20231114,155300,8811198520,14560,14560,14560,14560,14425
20231114,155200,8811198520,14560,14560,14560,14560,0
20231114,155100,8811198520,14560,14560,14560,14560,0
20231114,155000,8811198520,14560,14560,14560,14560,0
20231114,154900,8811198520,14560,14560,14560,14560,0
20231114,154800,8811198520,14560,14560,14560,14560,0
20231114,154700,8811198520,14560,14560,14560,14560,0
20231114,154600,8811198520,14560,14560,14560,14560,0
20231114,154500,8811198520,14560,14560,14560,14560,0
20231114,154400,8811198520,14560,14560,14560,14560,0
20231114,154300,8811198520,14560,14560,14560,14560,0
20231114,154200,8811198520,14560,14560,14560,14560,0
20231114,154100,8811198520,14560,14560,14560,14560,0
20231114,154000,8811198520,14560,14560,14560,14560,0
20231114,153900,8811198520,14560,14560,14560,14560,0
20231114,153800,8811198520,14560,14560,14560,14560,0
20231114,153700,8811198520,14560,14560,14560,14560,0
20231114,153600,8811198520,14560,14560,14560,14560,0
20231114,153500,8811198520,14560,14560,14560,14560,0
20231114,153400,8811198520,14560,14560,14560,14560,0
20231114,153300,8811198520,14560,14560,14560,14560,0
20231114,153200,8811198520,14560,14560,14560,14560,0
20231114,153100,8811198520,14560,14560,14560,14560,0
20231114,153000,8811198520,14560,14560,14560,14560,14425
20231114,152900,8601170520,14520,14520,14520,14520,0
20231114,152800,8601170520,14520,14520,14520,14520,0
20231114,152700,8601170520,14520,14520,14520,14520,0
20231114,152600,8601170520,14520,14520,14520,14520,0
20231114,152500,8601170520,14520,14520,14520,14520,0
20231114,152400,8601170520,14520,14520,14520,14520,0
20231114,152300,8601170520,14520,14520,14520,14520,0
20231114,152200,8601170520,14520,14520,14520,14520,0
20231114,152100,8601170520,14520,14520,14520,14520,0
20231114,152000,8601170520,14520,14520,14520,14520,0
20231114,151900,8601170520,14520,14510,14520,14500,5368
20231114,151800,8523244050,14500,14500,14510,14500,941
20231114,151700,8509598080,14510,14510,14510,14500,2706
20231114,151600,8470360030,14500,14500,14510,14490,853
20231114,151500,8457991850,14500,14490,14500,14490,2077
20231114,151400,8427894980,14490,14500,14510,14490,5905
20231114,151300,8342297290,14500,14510,14520,14500,1737
20231114,151200,8317093230,14510,14500,14520,14500,1179
20231114,151100,8299976320,14500,14510,14520,14500,551
20231114,151000,8291980990,14510,14510,14520,14500,2087
20231114,150900,8261702890,14510,14520,14520,14500,2704
20231114,150800,8222471160,14520,14510,14520,14510,903
20231114,150700,8209365600,14510,14520,14520,14510,495
20231114,150600,8202180330,14520,14520,14520,14510,467
20231114,150500,8195399950,14520,14510,14530,14510,889
20231114,150400,8182497090,14520,14510,14520,14510,1543
20231114,150300,8160102480,14510,14520,14530,14510,398
20231114,150200,8154323240,14520,14510,14530,14510,428
20231114,150100,8148106380,14510,14520,14540,14510,1491
20231114,150000,8126451460,14530,14520,14540,14510,510
20231114,145900,8119042520,14540,14530,14540,14520,416
20231114,145800,8112996560,14540,14520,14540,14520,721
20231114,145700,8102520170,14520,14540,14540,14510,573
20231114,145600,8094195500,14540,14540,14540,14510,947
20231114,145500,8080442030,14540,14520,14540,14520,847
20231114,145400,8068133400,14530,14530,14540,14530,935
20231114,145300,8054547190,14530,14530,14530,14520,1042
20231114,145200,8039410450,14530,14530,14530,14510,597
20231114,145100,8030736060,14530,14520,14530,14520,722
20231114,145000,8020250460,14520,14520,14530,14520,1652
20231114,144900,7996262100,14530,14520,14530,14520,1921
20231114,144800,7968364360,14520,14520,14520,14510,945
20231114,144700,7954649600,14520,14520,14520,14510,669
20231114,144600,7944935980,14520,14520,14520,14510,812
20231114,144500,7933151020,14520,14520,14520,14510,337
20231114,144400,7928258320,14520,14520,14520,14510,538
20231114,144300,7920448370,14520,14520,14520,14520,440
20231114,144200,7914059570,14520,14520,14520,14510,1271
20231114,144100,7895615070,14520,14510,14520,14510,214
20231114,144000,7892508180,14520,14520,14530,14510,952
20231114,143900,7878686000,14510,14520,14530,14510,2580
20231114,143800,7841209060,14530,14520,14530,14520,481
20231114,143700,7834222540,14530,14530,14530,14520,1776
20231114,143600,7808433340,14530,14530,14530,14520,329
20231114,143500,7803653240,14530,14540,14540,14530,1734
20231114,143400,7778456500,14540,14540,14550,14530,865
20231114,143300,7765877150,14550,14540,14550,14540,323
20231114,143200,7761178980,14540,14550,14550,14540,434
20231114,143100,7754867230,14550,14540,14550,14540,426
20231114,143000,7748671050,14540,14530,14540,14530,762
20231114,142900,7737593800,14540,14540,14540,14530,487
20231114,142800,7730512830,14530,14530,14540,14520,454
20231114,142700,7723916110,14530,14530,14530,14530,395
20231114,142600,7718176760,14530,14530,14540,14530,1498
20231114,142500,7696408460,14520,14530,14530,14520,549
20231114,142400,7688431520,14530,14530,14540,14530,553
20231114,142300,7680396170,14530,14530,14530,14510,1431
20231114,142200,7659625990,14530,14520,14540,14520,237
20231114,142100,7656182840,14520,14530,14540,14520,495
20231114,142000,7648992930,14530,14520,14540,14520,2244
20231114,141900,7616401570,14530,14530,14530,14520,555
20231114,141800,7608339220,14530,14540,14540,14530,1803
20231114,141700,7582136640,14540,14550,14550,14540,1387
20231114,141600,7561967130,14550,14550,14550,14540,502
20231114,141500,7554663530,14550,14550,14550,14540,957
20231114,141400,7540739490,14550,14550,14550,14540,549
20231114,141300,7532751640,14540,14540,14550,14540,1945
20231114,141200,7504467070,14550,14550,14550,14540,1511
20231114,141100,7482483220,14550,14540,14550,14540,345
20231114,141000,7477464370,14550,14550,14550,14540,404
20231114,140900,7471588600,14550,14550,14550,14540,286
20231114,140800,7467429120,14550,14540,14550,14540,3676
20231114,140700,7413966050,14550,14550,14550,14540,1075
20231114,140600,7398334890,14550,14540,14550,14540,1410
20231114,140500,7377831780,14540,14540,14540,14530,186
20231114,140400,7375127350,14540,14530,14540,14530,401
20231114,140300,7369298880,14540,14540,14540,14530,321
20231114,140200,7364634220,14540,14550,14550,14530,723
20231114,140100,7354122100,14550,14550,14550,14540,525
20231114,140000,7346486440,14550,14540,14550,14540,405
20231114,135900,7340597270,14540,14540,14550,14540,354
20231114,135800,7335448500,14540,14530,14540,14520,2611
20231114,135700,7297489710,14530,14530,14540,14520,2499
20231114,135600,7261194640,14530,14530,14540,14530,107
20231114,135500,7259639470,14540,14530,14540,14530,930
20231114,135400,7246123590,14540,14540,14550,14540,1106
20231114,135300,7230041050,14550,14550,14550,14540,1130
20231114,135200,7213599580,14550,14570,14570,14550,507
20231114,135100,7206217270,14570,14570,14570,14550,737
20231114,135000,7195487630,14570,14560,14570,14550,1216
20231114,134900,7177773030,14550,14580,14580,14550,7235
20231114,134800,7072421140,14580,14560,14580,14560,1064
20231114,134700,7056912020,14570,14570,14580,14560,1756
20231114,134600,7031340930,14570,14570,14580,14560,812
20231114,134500,7019509880,14580,14580,14580,14570,136
20231114,134400,7017527250,14580,14580,14580,14570,1623
20231114,134300,6993874250,14580,14570,14580,14560,1588
20231114,134200,6970730470,14570,14580,14580,14570,907
20231114,134100,6957513790,14580,14560,14580,14560,3616
20231114,134000,6904820380,14560,14580,14580,14560,3824
20231114,133900,6849122140,14580,14580,14580,14570,2230
20231114,133800,6816608810,14570,14560,14580,14560,1241
20231114,133700,6798526070,14560,14560,14570,14560,3488
20231114,133600,6747724760,14550,14540,14550,14540,2355
20231114,133500,6713463250,14550,14550,14560,14550,1044
20231114,133400,6698272680,14550,14560,14570,14550,4909
20231114,133300,6626797640,14570,14530,14570,14530,9103
20231114,133200,6494358400,14530,14530,14530,14530,180
20231114,133100,6491743000,14520,14520,14540,14520,1805
20231114,133000,6465516390,14520,14540,14540,14520,164
20231114,132900,6463132920,14540,14530,14540,14530,1431
20231114,132800,6442330740,14530,14530,14530,14520,642
20231114,132700,6433004920,14530,14540,14540,14530,998
20231114,132600,6418502530,14540,14540,14540,14530,393
20231114,132500,6412791680,14530,14540,14540,14530,1305
20231114,132400,6393828590,14540,14520,14540,14520,345
20231114,132300,6388814950,14530,14530,14530,14520,193
20231114,132200,6386010700,14530,14540,14540,14500,1717
20231114,132100,6361102820,14540,14530,14540,14530,301
20231114,132000,6356727730,14540,14540,14540,14540,82
20231114,131900,6355535450,14540,14500,14540,14490,4005
20231114,131800,6297454180,14500,14500,14500,14490,1696
20231114,131700,6272865670,14510,14520,14520,14510,1466
20231114,131600,6251590570,14510,14540,14540,14510,3142
20231114,131500,6205964820,14530,14540,14540,14530,192
20231114,131400,6203174370,14540,14540,14540,14530,341
20231114,131300,6198217220,14530,14530,14540,14530,476
20231114,131200,6191297030,14540,14540,14540,14530,503
20231114,131100,6183986010,14540,14530,14540,14530,1730
20231114,131000,6158848270,14530,14540,14540,14520,999
20231114,130900,6144331770,14540,14540,14540,14530,1089
20231114,130800,6128498460,14540,14550,14550,14540,1405
20231114,130700,6108060240,14550,14540,14550,14540,1004
20231114,130600,6093461600,14540,14530,14540,14530,839
20231114,130500,6081262570,14540,14540,14540,14530,930
20231114,130400,6067742300,14550,14570,14580,14550,1833
20231114,130300,6041047570,14570,14570,14580,14570,1005
20231114,130200,6026402880,14580,14580,14580,14570,307
20231114,130100,6021927430,14580,14580,14580,14570,32
20231114,130000,6021460900,14570,14590,14590,14570,1865
20231114,125900,5994269120,14590,14580,14590,14580,430
20231114,125800,5987998280,14580,14570,14590,14560,6457
20231114,125700,5893906690,14570,14570,14570,14560,401
20231114,125600,5888064820,14570,14560,14570,14560,267
20231114,125500,5884176300,14560,14560,14560,14550,746
20231114,125400,5873320670,14560,14560,14580,14550,2638
20231114,125300,5834905340,14580,14580,14590,14570,2540
20231114,125200,5797872030,14580,14560,14580,14560,5060
20231114,125100,5724149300,14560,14540,14560,14540,1297
20231114,125000,5705277830,14550,14550,14560,14550,381
20231114,124900,5699734240,14560,14550,14560,14550,1240
20231114,124800,5681680930,14500,14560,14560,14500,3352
20231114,124700,5633014330,14560,14560,14560,14550,611
20231114,124600,5624119470,14560,14560,14570,14550,629
20231114,124500,5614961100,14560,14570,14570,14560,383
20231114,124400,5609383280,14570,14520,14570,14510,24124
20231114,124300,5258638060,14520,14520,14530,14520,219
20231114,124200,5255458130,14520,14530,14530,14520,3028
20231114,124100,5211481950,14520,14530,14530,14520,437
20231114,124000,5205133350,14530,14520,14530,14520,867
20231114,123900,5192542140,14520,14540,14540,14520,553
20231114,123800,5184507480,14540,14530,14540,14530,2214
20231114,123700,5152338020,14530,14520,14530,14510,3661
20231114,123600,5099178180,14520,14500,14520,14500,9904
20231114,123500,4955542180,14500,14500,14500,14490,587
20231114,123400,4947030730,14500,14500,14500,14490,623
20231114,123300,4937998330,14500,14500,14500,14500,560
20231114,123200,4929878330,14500,14490,14500,14480,2957
20231114,123100,4887028350,14490,14480,14490,14480,456
20231114,123000,4880421040,14490,14490,14490,14480,86
20231114,122900,4879175100,14490,14490,14490,14480,508
20231114,122800,4871814610,14490,14480,14490,14480,1273
20231114,122700,4853379150,14490,14490,14490,14490,475
20231114,122600,4846496400,14490,14490,14490,14480,70
20231114,122500,4845482660,14490,14500,14500,14490,595
20231114,122400,4836860370,14490,14480,14490,14480,899
20231114,122300,4823834870,14490,14490,14490,14480,169
20231114,122200,4821386410,14480,14490,14490,14480,784
20231114,122100,4810032150,14490,14490,14490,14480,1065
20231114,122000,4794607300,14490,14480,14490,14480,145
20231114,121900,4792506440,14480,14490,14490,14480,276
20231114,121800,4788508570,14490,14490,14490,14480,213
20231114,121700,4785422940,14490,14490,14490,14480,277
20231114,121600,4781411260,14490,14490,14490,14480,61
20231114,121500,4780527380,14480,14480,14490,14480,901
20231114,121400,4767479680,14480,14490,14490,14480,182
20231114,121300,4764842510,14490,14480,14490,14480,754
20231114,121200,4753924540,14490,14490,14490,14490,1247
20231114,121100,4735855510,14500,14500,14500,14490,742
20231114,121000,4725103510,14500,14500,14500,14490,298
20231114,120900,4720784430,14500,14500,14500,14490,237
20231114,120800,4717348840,14500,14490,14500,14490,135
20231114,120700,4715391360,14500,14500,14500,14490,413
20231114,120600,4709406060,14490,14500,14500,14490,181
20231114,120500,4706782230,14490,14500,14500,14490,1103
20231114,120400,4690790730,14500,14500,14500,14490,723
20231114,120300,4680312870,14490,14490,14500,14480,225
20231114,120200,4677053450,14490,14490,14500,14490,697
20231114,120100,4666953520,14500,14490,14500,14490,292
20231114,120000,4662721570,14500,14500,14500,14490,1190
20231114,115900,4645477150,14500,14500,14500,14500,1242
20231114,115800,4627468150,14490,14500,14500,14490,98
20231114,115700,4626047700,14490,14490,14500,14490,271
20231114,115600,4622119900,14490,14500,14500,14490,59
20231114,115500,4621264690,14500,14480,14500,14480,1486
20231114,115400,4599733110,14490,14490,14490,14490,23
20231114,115300,4599399840,14490,14490,14490,14490,94
20231114,115200,4598037780,14490,14490,14500,14480,1433
20231114,115100,4577281350,14490,14490,14490,14480,416
20231114,115000,4571253610,14490,14490,14490,14480,307
20231114,114900,4566805460,14490,14490,14490,14480,1343
20231114,114800,4547356480,14490,14490,14490,14480,238
20231114,114700,4543909110,14490,14490,14490,14480,152
20231114,114600,4541706920,14480,14490,14490,14480,181
20231114,114500,4539084960,14490,14500,14500,14490,484
20231114,114400,4532070590,14500,14500,14500,14490,445
20231114,114300,4525618460,14500,14500,14500,14470,3115
20231114,114200,4480478440,14510,14510,14510,14500,256
20231114,114100,4476764380,14500,14500,14510,14500,671
20231114,114000,4467031870,14500,14510,14520,14500,328
20231114,113900,4462272840,14520,14520,14520,14510,1773
20231114,113800,4436544430,14510,14520,14520,14510,461
20231114,113700,4429854570,14520,14510,14520,14510,1578
20231114,113600,4406950440,14510,14520,14530,14510,4264
20231114,113500,4345030370,14520,14510,14520,14510,710
20231114,113400,4334727940,14510,14510,14510,14500,1659
20231114,113300,4310659340,14500,14490,14510,14490,11146
20231114,113200,4149071330,14490,14490,14490,14480,919
20231114,113100,4135763570,14490,14490,14490,14490,658
20231114,113000,4126229150,14490,14480,14490,14470,2176
20231114,112900,4094720450,14470,14470,14480,14470,1127
20231114,112800,4078411440,14470,14470,14470,14460,19
20231114,112700,4078136520,14470,14470,14470,14470,479
20231114,112600,4071205390,14470,14470,14470,14470,1072
20231114,112500,4055693550,14470,14470,14470,14460,216
20231114,112400,4052568530,14470,14470,14470,14460,150
20231114,112300,4050398040,14470,14470,14470,14460,234
20231114,112200,4047013130,14470,14460,14470,14460,301
20231114,112100,4042660560,14470,14480,14480,14470,742
20231114,112000,4031922950,14480,14480,14490,14480,1592
20231114,111900,4008869590,14480,14480,14480,14480,145
20231114,111800,4006769990,14480,14480,14480,14470,92
20231114,111700,4005437900,14480,14480,14490,14470,1151
20231114,111600,3988777590,14490,14490,14490,14480,424
20231114,111500,3982636690,14490,14470,14490,14460,2972
20231114,111400,3939603900,14480,14440,14480,14430,4879
20231114,111300,3869063100,14440,14410,14440,14400,972
20231114,111200,3855058040,14400,14400,14440,14400,178
20231114,111100,3852491610,14400,14410,14440,14400,326
20231114,111000,3847795770,14430,14440,14440,14400,3978
20231114,110900,3790472330,14450,14440,14450,14440,304
20231114,110800,3786080810,14450,14440,14450,14410,1998
20231114,110700,3757244040,14450,14450,14450,14440,249
20231114,110600,3753647050,14430,14450,14450,14430,4300
20231114,110500,3691557220,14450,14460,14460,14450,244
20231114,110400,3688031100,14460,14450,14460,14450,672
20231114,110300,3678320680,14440,14450,14450,14440,622
20231114,110200,3669333110,14440,14450,14450,14440,43
20231114,110100,3668711840,14450,14440,14450,14440,234
20231114,110000,3665332180,14430,14440,14440,14430,402
20231114,105900,3659528140,14430,14430,14430,14430,153
20231114,105800,3657320350,14410,14430,14430,14410,925
20231114,105700,3643978590,14430,14430,14440,14430,291
20231114,105600,3639779350,14430,14430,14430,14430,106
20231114,105500,3638249770,14420,14430,14430,14420,720
20231114,105400,3627864390,14410,14430,14430,14410,767
20231114,105300,3616803000,14430,14440,14440,14430,419
20231114,105200,3610756140,14440,14440,14440,14430,124
20231114,105100,3608966600,14430,14430,14440,14430,915
20231114,105000,3595756540,14410,14430,14440,14410,2281
20231114,104900,3562878100,14430,14460,14470,14430,8736
20231114,104800,3436653480,14460,14480,14480,14460,1934
20231114,104700,3408670450,14480,14480,14480,14470,795
20231114,104600,3397165320,14480,14480,14480,14470,490
20231114,104500,3390070330,14480,14480,14480,14470,353
20231114,104400,3384962280,14480,14470,14480,14470,300
20231114,104300,3380620190,14480,14480,14480,14470,424
20231114,104200,3374483670,14480,14480,14480,14470,3268
20231114,104100,3327193070,14480,14480,14490,14470,502
20231114,104000,3319924030,14480,14480,14490,14470,863
20231114,103900,3307430730,14480,14460,14480,14460,2129
20231114,103800,3276611460,14470,14470,14480,14460,1218
20231114,103700,3258986860,14470,14470,14470,14470,48
20231114,103600,3258292300,14460,14450,14470,14440,2227
20231114,103500,3226069660,14450,14440,14450,14440,1910
20231114,103400,3198478450,14450,14490,14490,14440,5633
20231114,103300,3117035410,14470,14480,14490,14470,2026
20231114,103200,3087706280,14480,14480,14480,14470,565
20231114,103100,3079527340,14480,14440,14480,14440,1056
20231114,103000,3064251570,14440,14450,14460,14440,983
20231114,102900,3050051650,14450,14440,14450,14440,1598
20231114,102800,3026968540,14430,14440,14440,14430,1434
20231114,102700,3006263640,14440,14420,14450,14420,1692
20231114,102600,2981857230,14430,14440,14450,14430,3437
20231114,102500,2932240350,14450,14450,14460,14440,1387
20231114,102400,2912206610,14450,14450,14450,14440,696
20231114,102300,2902152840,14450,14450,14460,14450,445
20231114,102200,2895722310,14450,14470,14470,14450,537
20231114,102100,2887957160,14470,14460,14480,14450,4791
20231114,102000,2818687050,14470,14480,14480,14460,914
20231114,101900,2805460280,14470,14480,14480,14470,1643
20231114,101800,2781678170,14480,14490,14490,14480,405
20231114,101700,2775813720,14490,14490,14500,14470,611
20231114,101600,2766962820,14500,14480,14510,14480,1384
20231114,101500,2746897200,14500,14480,14500,14480,1847
20231114,101400,2720119850,14500,14510,14510,14450,2947
20231114,101300,2677409730,14520,14530,14540,14500,3127
20231114,101200,2631992440,14530,14530,14540,14520,4758
20231114,101100,2562836260,14540,14480,14540,14470,24866
20231114,101000,2202264540,14480,14460,14480,14460,3999
20231114,100900,2144398930,14460,14450,14460,14440,2191
20231114,100800,2112730910,14450,14440,14450,14440,5003
20231114,100700,2040445140,14450,14430,14450,14430,3511
20231114,100600,1989743130,14430,14440,14440,14430,885
20231114,100500,1976963840,14440,14430,14440,14430,3909
20231114,100400,1920552870,14430,14430,14430,14420,839
20231114,100300,1908446440,14430,14430,14430,14420,817
20231114,100200,1896657410,14430,14410,14430,14410,1938
20231114,100100,1868713740,14410,14420,14420,14410,398
20231114,100000,1862974700,14420,14400,14420,14400,985
20231114,095900,1848783610,14420,14380,14420,14380,2206
20231114,095800,1817033910,14370,14380,14380,14360,1247
20231114,095700,1799124320,14380,14370,14380,14360,101
20231114,095600,1797673010,14360,14380,14380,14360,865
20231114,095500,1785244250,14370,14380,14380,14370,199
20231114,095400,1782383640,14370,14350,14370,14340,2875
20231114,095300,1741098500,14350,14340,14350,14340,816
20231114,095200,1729393850,14340,14360,14360,14340,1099
20231114,095100,1713624650,14360,14380,14380,14360,831
20231114,095000,1701685930,14370,14380,14380,14360,1967
20231114,094900,1673420200,14380,14370,14380,14370,482
20231114,094800,1666493740,14360,14370,14370,14350,2560
20231114,094700,1629730870,14380,14390,14390,14370,2149
20231114,094600,1598826040,14390,14400,14400,14380,709
20231114,094500,1588620910,14400,14380,14400,14380,228
20231114,094400,1585338130,14380,14380,14420,14370,2753
20231114,094300,1545703700,14380,14390,14390,14370,1471
20231114,094200,1524550780,14390,14390,14400,14390,831
20231114,094100,1512592110,14400,14400,14400,14400,281
20231114,094000,1508545710,14400,14400,14400,14370,1408
20231114,093900,1488294910,14400,14390,14400,14380,874
20231114,093800,1475722470,14380,14390,14390,14370,540
20231114,093700,1467957090,14390,14390,14390,14370,543
20231114,093600,1460148570,14380,14390,14400,14370,1031
20231114,093500,1445320990,14390,14400,14400,14390,1184
20231114,093400,1428277180,14400,14410,14410,14370,4696
20231114,093300,1360703630,14400,14400,14400,14390,2082
20231114,093200,1330725110,14400,14390,14410,14390,1359
20231114,093100,1311160850,14390,14380,14400,14380,1829
20231114,093000,1284844210,14380,14370,14390,14370,394
20231114,092900,1279180970,14370,14400,14400,14370,2314
20231114,092800,1245882270,14400,14360,14400,14360,3000
20231114,092700,1202733130,14350,14360,14370,14340,1453
20231114,092600,1181867980,14350,14350,14360,14350,1329
20231114,092500,1162795010,14360,14340,14360,14330,2280
20231114,092400,1130089780,14330,14340,14350,14330,883
20231114,092300,1117433630,14340,14340,14350,14340,1852
20231114,092200,1090875930,14340,14350,14350,14330,420
20231114,092100,1084852290,14360,14310,14360,14310,6409
20231114,092000,993031820,14310,14320,14340,14300,2097
20231114,091900,963004090,14290,14330,14360,14290,7045
20231114,091800,862195980,14330,14360,14360,14320,836
20231114,091700,850216060,14330,14350,14360,14330,2310
20231114,091600,817078670,14360,14330,14360,14330,438
20231114,091500,810802040,14360,14390,14390,14330,2288
20231114,091400,777938500,14400,14400,14420,14390,2690
20231114,091300,739206080,14390,14370,14400,14370,2108
20231114,091200,708868810,14370,14340,14370,14340,4700
20231114,091100,641421730,14330,14350,14350,14330,1056
20231114,091000,626282710,14350,14360,14360,14320,1777
20231114,090900,600802840,14360,14330,14360,14300,11116
20231114,090800,441624170,14340,14350,14350,14340,1088
20231114,090700,426017110,14330,14360,14370,14330,648
20231114,090600,416711250,14330,14390,14390,14330,1616
20231114,090500,393511610,14390,14380,14400,14380,2591
20231114,090400,356230600,14380,14320,14390,14300,2360
20231114,090300,322392210,14320,14310,14370,14300,3782
20231114,090200,268257820,14310,14390,14400,14290,8229
20231114,090100,150427860,14400,14380,14400,14320,4567
20231114,090000,84748450,14400,14450,14460,14370,5757