stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,210000,1913569690,5230,5230,5230,5230,17612
20231114,205900,1913569690,5230,5230,5230,5230,0
20231114,205800,1913569690,5230,5230,5230,5230,0
20231114,205700,1913569690,5230,5230,5230,5230,0
20231114,205600,1913569690,5230,5230,5230,5230,0
20231114,205500,1913569690,5230,5230,5230,5230,0
20231114,205400,1913569690,5230,5230,5230,5230,0
20231114,205300,1913569690,5230,5230,5230,5230,0
20231114,205200,1913569690,5230,5230,5230,5230,0
20231114,205100,1913569690,5230,5230,5230,5230,0
20231114,205000,1913569690,5230,5230,5230,5230,0
20231114,204900,1913569690,5230,5230,5230,5230,0
20231114,204800,1913569690,5230,5230,5230,5230,0
20231114,204700,1913569690,5230,5230,5230,5230,0
20231114,204600,1913569690,5230,5230,5230,5230,0
20231114,204500,1913569690,5230,5230,5230,5230,0
20231114,204400,1913569690,5230,5230,5230,5230,0
20231114,204300,1913569690,5230,5230,5230,5230,0
20231114,204200,1913569690,5230,5230,5230,5230,0
20231114,204100,1913569690,5230,5230,5230,5230,0
20231114,204000,1913569690,5230,5230,5230,5230,0
20231114,203900,1913569690,5230,5230,5230,5230,0
20231114,203800,1913569690,5230,5230,5230,5230,0
20231114,203700,1913569690,5230,5230,5230,5230,0
20231114,203600,1913569690,5230,5230,5230,5230,0
20231114,203500,1913569690,5230,5230,5230,5230,0
20231114,203400,1913569690,5230,5230,5230,5230,0
20231114,203300,1913569690,5230,5230,5230,5230,0
20231114,203200,1913569690,5230,5230,5230,5230,0
20231114,203100,1913569690,5230,5230,5230,5230,0
20231114,203000,1913569690,5230,5230,5230,5230,17612
20231114,202900,1913569690,5230,5230,5230,5230,0
20231114,202800,1913569690,5230,5230,5230,5230,0
20231114,202700,1913569690,5230,5230,5230,5230,0
20231114,202600,1913569690,5230,5230,5230,5230,0
20231114,202500,1913569690,5230,5230,5230,5230,0
20231114,202400,1913569690,5230,5230,5230,5230,0
20231114,202300,1913569690,5230,5230,5230,5230,0
20231114,202200,1913569690,5230,5230,5230,5230,0
20231114,202100,1913569690,5230,5230,5230,5230,0
20231114,202000,1913569690,5230,5230,5230,5230,0
20231114,201900,1913569690,5230,5230,5230,5230,0
20231114,201800,1913569690,5230,5230,5230,5230,0
20231114,201700,1913569690,5230,5230,5230,5230,0
20231114,201600,1913569690,5230,5230,5230,5230,0
20231114,201500,1913569690,5230,5230,5230,5230,0
20231114,201400,1913569690,5230,5230,5230,5230,0
20231114,201300,1913569690,5230,5230,5230,5230,0
20231114,201200,1913569690,5230,5230,5230,5230,0
20231114,201100,1913569690,5230,5230,5230,5230,0
20231114,201000,1913569690,5230,5230,5230,5230,0
20231114,200900,1913569690,5230,5230,5230,5230,0
20231114,200800,1913569690,5230,5230,5230,5230,0
20231114,200700,1913569690,5230,5230,5230,5230,0
20231114,200600,1913569690,5230,5230,5230,5230,0
20231114,200500,1913569690,5230,5230,5230,5230,0
20231114,200400,1913569690,5230,5230,5230,5230,0
20231114,200300,1913569690,5230,5230,5230,5230,0
20231114,200200,1913569690,5230,5230,5230,5230,0
20231114,200100,1913569690,5230,5230,5230,5230,0
20231114,200000,1913569690,5230,5230,5230,5230,17612
20231114,195900,1913569690,5230,5230,5230,5230,0
20231114,195800,1913569690,5230,5230,5230,5230,0
20231114,195700,1913569690,5230,5230,5230,5230,0
20231114,195600,1913569690,5230,5230,5230,5230,0
20231114,195500,1913569690,5230,5230,5230,5230,0
20231114,195400,1913569690,5230,5230,5230,5230,0
20231114,195300,1913569690,5230,5230,5230,5230,0
20231114,195200,1913569690,5230,5230,5230,5230,0
20231114,195100,1913569690,5230,5230,5230,5230,0
20231114,195000,1913569690,5230,5230,5230,5230,0
20231114,194900,1913569690,5230,5230,5230,5230,0
20231114,194800,1913569690,5230,5230,5230,5230,0
20231114,194700,1913569690,5230,5230,5230,5230,0
20231114,194600,1913569690,5230,5230,5230,5230,0
20231114,194500,1913569690,5230,5230,5230,5230,0
20231114,194400,1913569690,5230,5230,5230,5230,0
20231114,194300,1913569690,5230,5230,5230,5230,0
20231114,194200,1913569690,5230,5230,5230,5230,0
20231114,194100,1913569690,5230,5230,5230,5230,0
20231114,194000,1913569690,5230,5230,5230,5230,0
20231114,193900,1913569690,5230,5230,5230,5230,0
20231114,193800,1913569690,5230,5230,5230,5230,0
20231114,193700,1913569690,5230,5230,5230,5230,0
20231114,193600,1913569690,5230,5230,5230,5230,0
20231114,193500,1913569690,5230,5230,5230,5230,0
20231114,193400,1913569690,5230,5230,5230,5230,0
20231114,193300,1913569690,5230,5230,5230,5230,0
20231114,193200,1913569690,5230,5230,5230,5230,0
20231114,193100,1913569690,5230,5230,5230,5230,0
20231114,193000,1913569690,5230,5230,5230,5230,17612
20231114,192900,1913569690,5230,5230,5230,5230,0
20231114,192800,1913569690,5230,5230,5230,5230,0
20231114,192700,1913569690,5230,5230,5230,5230,0
20231114,192600,1913569690,5230,5230,5230,5230,0
20231114,192500,1913569690,5230,5230,5230,5230,0
20231114,192400,1913569690,5230,5230,5230,5230,0
20231114,192300,1913569690,5230,5230,5230,5230,0
20231114,192200,1913569690,5230,5230,5230,5230,0
20231114,192100,1913569690,5230,5230,5230,5230,0
20231114,192000,1913569690,5230,5230,5230,5230,0
20231114,191900,1913569690,5230,5230,5230,5230,0
20231114,191800,1913569690,5230,5230,5230,5230,0
20231114,191700,1913569690,5230,5230,5230,5230,0
20231114,191600,1913569690,5230,5230,5230,5230,0
20231114,191500,1913569690,5230,5230,5230,5230,0
20231114,191400,1913569690,5230,5230,5230,5230,0
20231114,191300,1913569690,5230,5230,5230,5230,0
20231114,191200,1913569690,5230,5230,5230,5230,0
20231114,191100,1913569690,5230,5230,5230,5230,0
20231114,191000,1913569690,5230,5230,5230,5230,0
20231114,190900,1913569690,5230,5230,5230,5230,0
20231114,190800,1913569690,5230,5230,5230,5230,0
20231114,190700,1913569690,5230,5230,5230,5230,0
20231114,190600,1913569690,5230,5230,5230,5230,0
20231114,190500,1913569690,5230,5230,5230,5230,0
20231114,190400,1913569690,5230,5230,5230,5230,0
20231114,190300,1913569690,5230,5230,5230,5230,0
20231114,190200,1913569690,5230,5230,5230,5230,0
20231114,190100,1913569690,5230,5230,5230,5230,0
20231114,190000,1913569690,5230,5230,5230,5230,17612
20231114,185900,1913569690,5230,5230,5230,5230,0
20231114,185800,1913569690,5230,5230,5230,5230,0
20231114,185700,1913569690,5230,5230,5230,5230,0
20231114,185600,1913569690,5230,5230,5230,5230,0
20231114,185500,1913569690,5230,5230,5230,5230,0
20231114,185400,1913569690,5230,5230,5230,5230,0
20231114,185300,1913569690,5230,5230,5230,5230,0
20231114,185200,1913569690,5230,5230,5230,5230,0
20231114,185100,1913569690,5230,5230,5230,5230,0
20231114,185000,1913569690,5230,5230,5230,5230,0
20231114,184900,1913569690,5230,5230,5230,5230,0
20231114,184800,1913569690,5230,5230,5230,5230,0
20231114,184700,1913569690,5230,5230,5230,5230,0
20231114,184600,1913569690,5230,5230,5230,5230,0
20231114,184500,1913569690,5230,5230,5230,5230,0
20231114,184400,1913569690,5230,5230,5230,5230,0
20231114,184300,1913569690,5230,5230,5230,5230,0
20231114,184200,1913569690,5230,5230,5230,5230,0
20231114,184100,1913569690,5230,5230,5230,5230,0
20231114,184000,1913569690,5230,5230,5230,5230,0
20231114,183900,1913569690,5230,5230,5230,5230,0
20231114,183800,1913569690,5230,5230,5230,5230,0
20231114,183700,1913569690,5230,5230,5230,5230,0
20231114,183600,1913569690,5230,5230,5230,5230,0
20231114,183500,1913569690,5230,5230,5230,5230,0
20231114,183400,1913569690,5230,5230,5230,5230,0
20231114,183300,1913569690,5230,5230,5230,5230,0
20231114,183200,1913569690,5230,5230,5230,5230,0
20231114,183100,1913569690,5230,5230,5230,5230,0
20231114,183000,1913569690,5230,5230,5230,5230,17612
20231114,182900,1913569690,5230,5230,5230,5230,0
20231114,182800,1913569690,5230,5230,5230,5230,0
20231114,182700,1913569690,5230,5230,5230,5230,0
20231114,182600,1913569690,5230,5230,5230,5230,0
20231114,182500,1913569690,5230,5230,5230,5230,0
20231114,182400,1913569690,5230,5230,5230,5230,0
20231114,182300,1913569690,5230,5230,5230,5230,0
20231114,182200,1913569690,5230,5230,5230,5230,0
20231114,182100,1913569690,5230,5230,5230,5230,0
20231114,182000,1913569690,5230,5230,5230,5230,0
20231114,181900,1913569690,5230,5230,5230,5230,0
20231114,181800,1913569690,5230,5230,5230,5230,0
20231114,181700,1913569690,5230,5230,5230,5230,0
20231114,181600,1913569690,5230,5230,5230,5230,0
20231114,181500,1913569690,5230,5230,5230,5230,0
20231114,181400,1913569690,5230,5230,5230,5230,0
20231114,181300,1913569690,5230,5230,5230,5230,0
20231114,181200,1913569690,5230,5230,5230,5230,0
20231114,181100,1913569690,5230,5230,5230,5230,0
20231114,181000,1913569690,5230,5230,5230,5230,0
20231114,180900,1913569690,5230,5230,5230,5230,0
20231114,180800,1913569690,5230,5230,5230,5230,0
20231114,180700,1913569690,5230,5230,5230,5230,0
20231114,180600,1913569690,5230,5230,5230,5230,0
20231114,180500,1913569690,5230,5230,5230,5230,0
20231114,180400,1913569690,5230,5230,5230,5230,0
20231114,180300,1913569690,5230,5230,5230,5230,0
20231114,180200,1913569690,5230,5230,5230,5230,0
20231114,180100,1913569690,5230,5230,5230,5230,0
20231114,180000,1913569690,5230,5230,5230,5230,17612
20231114,175900,1913569690,5230,5230,5230,5230,0
20231114,175800,1913569690,5230,5230,5230,5230,0
20231114,175700,1913569690,5230,5230,5230,5230,0
20231114,175600,1913569690,5230,5230,5230,5230,0
20231114,175500,1913569690,5230,5230,5230,5230,0
20231114,175400,1913569690,5230,5230,5230,5230,0
20231114,175300,1913569690,5230,5230,5230,5230,0
20231114,175200,1913569690,5230,5230,5230,5230,0
20231114,175100,1913569690,5230,5230,5230,5230,0
20231114,175000,1913569690,5230,5230,5230,5230,0
20231114,174900,1913569690,5230,5230,5230,5230,0
20231114,174800,1913569690,5230,5230,5230,5230,0
20231114,174700,1913569690,5230,5230,5230,5230,0
20231114,174600,1913569690,5230,5230,5230,5230,0
20231114,174500,1913569690,5230,5230,5230,5230,0
20231114,174400,1913569690,5230,5230,5230,5230,0
20231114,174300,1913569690,5230,5230,5230,5230,0
20231114,174200,1913569690,5230,5230,5230,5230,0
20231114,174100,1913569690,5230,5230,5230,5230,0
20231114,174000,1913569690,5230,5230,5230,5230,0
20231114,173900,1913569690,5230,5230,5230,5230,0
20231114,173800,1913569690,5230,5230,5230,5230,0
20231114,173700,1913569690,5230,5230,5230,5230,0
20231114,173600,1913569690,5230,5230,5230,5230,0
20231114,173500,1913569690,5230,5230,5230,5230,0
20231114,173400,1913569690,5230,5230,5230,5230,0
20231114,173300,1913569690,5230,5230,5230,5230,0
20231114,173200,1913569690,5230,5230,5230,5230,0
20231114,173100,1913569690,5230,5230,5230,5230,0
20231114,173000,1913569690,5230,5230,5230,5230,17612
20231114,172900,1913569690,5230,5230,5230,5230,0
20231114,172800,1913569690,5230,5230,5230,5230,0
20231114,172700,1913569690,5230,5230,5230,5230,0
20231114,172600,1913569690,5230,5230,5230,5230,0
20231114,172500,1913569690,5230,5230,5230,5230,0
20231114,172400,1913569690,5230,5230,5230,5230,0
20231114,172300,1913569690,5230,5230,5230,5230,0
20231114,172200,1913569690,5230,5230,5230,5230,0
20231114,172100,1913569690,5230,5230,5230,5230,0
20231114,172000,1913569690,5230,5230,5230,5230,0
20231114,171900,1913569690,5230,5230,5230,5230,0
20231114,171800,1913569690,5230,5230,5230,5230,0
20231114,171700,1913569690,5230,5230,5230,5230,0
20231114,171600,1913569690,5230,5230,5230,5230,0
20231114,171500,1913569690,5230,5230,5230,5230,0
20231114,171400,1913569690,5230,5230,5230,5230,0
20231114,171300,1913569690,5230,5230,5230,5230,0
20231114,171200,1913569690,5230,5230,5230,5230,0
20231114,171100,1913569690,5230,5230,5230,5230,0
20231114,171000,1913569690,5230,5230,5230,5230,0
20231114,170900,1913569690,5230,5230,5230,5230,0
20231114,170800,1913569690,5230,5230,5230,5230,0
20231114,170700,1913569690,5230,5230,5230,5230,0
20231114,170600,1913569690,5230,5230,5230,5230,0
20231114,170500,1913569690,5230,5230,5230,5230,0
20231114,170400,1913569690,5230,5230,5230,5230,0
20231114,170300,1913569690,5230,5230,5230,5230,0
20231114,170200,1913569690,5230,5230,5230,5230,0
20231114,170100,1913569690,5230,5230,5230,5230,0
20231114,170000,1913569690,5230,5230,5230,5230,17612
20231114,165900,1913569690,5230,5230,5230,5230,0
20231114,165800,1913569690,5230,5230,5230,5230,0
20231114,165700,1913569690,5230,5230,5230,5230,0
20231114,165600,1913569690,5230,5230,5230,5230,0
20231114,165500,1913569690,5230,5230,5230,5230,0
20231114,165400,1913569690,5230,5230,5230,5230,0
20231114,165300,1913569690,5230,5230,5230,5230,0
20231114,165200,1913569690,5230,5230,5230,5230,0
20231114,165100,1913569690,5230,5230,5230,5230,0
20231114,165000,1913569690,5230,5230,5230,5230,0
20231114,164900,1913569690,5230,5230,5230,5230,0
20231114,164800,1913569690,5230,5230,5230,5230,0
20231114,164700,1913569690,5230,5230,5230,5230,0
20231114,164600,1913569690,5230,5230,5230,5230,0
20231114,164500,1913569690,5230,5230,5230,5230,0
20231114,164400,1913569690,5230,5230,5230,5230,0
20231114,164300,1913569690,5230,5230,5230,5230,0
20231114,164200,1913569690,5230,5230,5230,5230,0
20231114,164100,1913569690,5230,5230,5230,5230,0
20231114,164000,1913569690,5230,5230,5230,5230,0
20231114,163900,1913569690,5230,5230,5230,5230,0
20231114,163800,1913569690,5230,5230,5230,5230,0
20231114,163700,1913569690,5230,5230,5230,5230,0
20231114,163600,1913569690,5230,5230,5230,5230,0
20231114,163500,1913569690,5230,5230,5230,5230,0
20231114,163400,1913569690,5230,5230,5230,5230,0
20231114,163300,1913569690,5230,5230,5230,5230,0
20231114,163200,1913569690,5230,5230,5230,5230,0
20231114,163100,1913569690,5230,5230,5230,5230,0
20231114,163000,1913569690,5230,5230,5230,5230,17612
20231114,162900,1913569690,5230,5230,5230,5230,0
20231114,162800,1913569690,5230,5230,5230,5230,0
20231114,162700,1913569690,5230,5230,5230,5230,0
20231114,162600,1913569690,5230,5230,5230,5230,0
20231114,162500,1913569690,5230,5230,5230,5230,0
20231114,162400,1913569690,5230,5230,5230,5230,0
20231114,162300,1913569690,5230,5230,5230,5230,0
20231114,162200,1913569690,5230,5230,5230,5230,0
20231114,162100,1913569690,5230,5230,5230,5230,0
20231114,162000,1913569690,5230,5230,5230,5230,0
20231114,161900,1913569690,5230,5230,5230,5230,0
20231114,161800,1913569690,5230,5230,5230,5230,0
20231114,161700,1913569690,5230,5230,5230,5230,0
20231114,161600,1913569690,5230,5230,5230,5230,0
20231114,161500,1913569690,5230,5230,5230,5230,0
20231114,161400,1913569690,5230,5230,5230,5230,0
20231114,161300,1913569690,5230,5230,5230,5230,0
20231114,161200,1913569690,5230,5230,5230,5230,0
20231114,161100,1913569690,5230,5230,5230,5230,0
20231114,161000,1913569690,5230,5230,5230,5230,0
20231114,160900,1913569690,5230,5230,5230,5230,0
20231114,160800,1913569690,5230,5230,5230,5230,0
20231114,160700,1913569690,5230,5230,5230,5230,0
20231114,160600,1913569690,5230,5230,5230,5230,0
20231114,160500,1913569690,5230,5230,5230,5230,0
20231114,160400,1913569690,5230,5230,5230,5230,0
20231114,160300,1913569690,5230,5230,5230,5230,0
20231114,160200,1913569690,5230,5230,5230,5230,0
20231114,160100,1913569690,5230,5230,5230,5230,0
20231114,160000,1913569690,5230,5230,5230,5230,17612
20231114,155900,1913569690,5230,5230,5230,5230,0
20231114,155800,1913569690,5230,5230,5230,5230,0
20231114,155700,1913569690,5230,5230,5230,5230,0
20231114,155600,1913569690,5230,5230,5230,5230,0
20231114,155500,1913569690,5230,5230,5230,5230,0
20231114,155400,1913569690,5230,5230,5230,5230,0
20231114,155300,1913569690,5230,5230,5230,5230,0
20231114,155200,1913569690,5230,5230,5230,5230,0
20231114,155100,1913569690,5230,5230,5230,5230,0
20231114,155000,1913569690,5230,5230,5230,5230,0
20231114,154900,1913569690,5230,5230,5230,5230,0
20231114,154800,1913569690,5230,5230,5230,5230,0
20231114,154700,1913569690,5230,5230,5230,5230,0
20231114,154600,1913569690,5230,5230,5230,5230,0
20231114,154500,1913569690,5230,5230,5230,5230,0
20231114,154400,1913569690,5230,5230,5230,5230,0
20231114,154300,1913569690,5230,5230,5230,5230,0
20231114,154200,1913569690,5230,5230,5230,5230,0
20231114,154100,1913569690,5230,5230,5230,5230,0
20231114,154000,1913569690,5230,5230,5230,5230,0
20231114,153900,1913569690,5230,5230,5230,5230,0
20231114,153800,1913569690,5230,5230,5230,5230,0
20231114,153700,1913569690,5230,5230,5230,5230,0
20231114,153600,1913569690,5230,5230,5230,5230,0
20231114,153500,1913569690,5230,5230,5230,5230,0
20231114,153400,1913569690,5230,5230,5230,5230,0
20231114,153300,1913569690,5230,5230,5230,5230,0
20231114,153200,1913569690,5230,5230,5230,5230,0
20231114,153100,1913569690,5230,5230,5230,5230,0
20231114,153000,1913569690,5230,5230,5230,5230,35224
20231114,152900,1821458930,5220,5220,5220,5220,0
20231114,152800,1821458930,5220,5220,5220,5220,0
20231114,152700,1821458930,5220,5220,5220,5220,0
20231114,152600,1821458930,5220,5220,5220,5220,0
20231114,152500,1821458930,5220,5220,5220,5220,0
20231114,152400,1821458930,5220,5220,5220,5220,0
20231114,152300,1821458930,5220,5220,5220,5220,0
20231114,152200,1821458930,5220,5220,5220,5220,0
20231114,152100,1821458930,5220,5220,5220,5220,0
20231114,152000,1821458930,5220,5220,5220,5220,0
20231114,151900,1821458930,5220,5220,5250,5220,713
20231114,151800,1817737010,5220,5250,5270,5210,22281
20231114,151700,1700435570,5260,5240,5270,5240,1666
20231114,151600,1691680750,5230,5230,5230,5210,1400
20231114,151500,1684363700,5240,5250,5250,5240,1570
20231114,151400,1676129890,5250,5240,5250,5220,2290
20231114,151300,1664115860,5230,5230,5240,5220,4410
20231114,151200,1641016780,5230,5240,5240,5210,5051
20231114,151100,1614647530,5240,5210,5240,5200,3848
20231114,151000,1594540310,5220,5210,5220,5200,395
20231114,150900,1592482160,5220,5220,5220,5200,661
20231114,150800,1589034960,5220,5200,5220,5200,1470
20231114,150700,1581373930,5210,5200,5210,5200,907
20231114,150600,1576650990,5210,5200,5210,5200,621
20231114,150500,1573417510,5210,5190,5210,5190,277
20231114,150400,1571977540,5180,5200,5200,5180,764
20231114,150300,1568007380,5210,5200,5210,5200,306
20231114,150200,1566413400,5190,5200,5200,5180,1083
20231114,150100,1560791270,5200,5200,5200,5190,520
20231114,150000,1558087490,5210,5210,5210,5200,670
20231114,145900,1554596930,5200,5200,5210,5200,4171
20231114,145800,1532875780,5200,5200,5200,5200,1328
20231114,145700,1525970180,5200,5190,5200,5190,1400
20231114,145600,1518692240,5190,5190,5200,5190,462
20231114,145500,1516291780,5190,5190,5200,5190,627
20231114,145400,1513033470,5200,5190,5200,5190,927
20231114,145300,1508218530,5190,5190,5190,5190,401
20231114,145200,1506137340,5190,5190,5190,5180,439
20231114,145100,1503860430,5190,5190,5190,5190,196
20231114,145000,1502843190,5190,5190,5190,5180,2175
20231114,144900,1491556440,5180,5180,5180,5180,794
20231114,144800,1487443520,5170,5160,5170,5160,975
20231114,144700,1482403360,5160,5170,5170,5160,811
20231114,144600,1478211980,5170,5170,5170,5170,194
20231114,144500,1477209000,5170,5170,5180,5170,1363
20231114,144400,1470160030,5170,5180,5180,5170,457
20231114,144300,1467795400,5170,5160,5170,5160,510
20231114,144200,1465160200,5170,5180,5180,5170,488
20231114,144100,1462636240,5160,5170,5170,5160,500
20231114,144000,1460054300,5150,5170,5170,5150,508
20231114,143900,1457430940,5170,5170,5170,5170,661
20231114,143800,1454013570,5160,5160,5160,5150,270
20231114,143700,1452621870,5170,5160,5170,5160,747
20231114,143600,1448760970,5170,5170,5170,5170,459
20231114,143500,1446387940,5150,5160,5170,5150,706
20231114,143400,1442744540,5160,5160,5160,5160,627
20231114,143300,1439509220,5160,5160,5160,5150,588
20231114,143200,1436476640,5160,5140,5160,5140,2217
20231114,143100,1425072270,5140,5130,5140,5120,424
20231114,143000,1422894730,5130,5130,5130,5130,485
20231114,142900,1420406680,5130,5130,5130,5130,194
20231114,142800,1419411460,5120,5130,5130,5120,779
20231114,142700,1415416690,5130,5130,5130,5130,888
20231114,142600,1410861250,5130,5130,5130,5110,843
20231114,142500,1406544370,5130,5130,5130,5130,388
20231114,142400,1404553930,5130,5130,5130,5120,815
20231114,142300,1400374480,5130,5130,5130,5130,475
20231114,142200,1397937730,5130,5130,5130,5130,526
20231114,142100,1395239350,5130,5130,5130,5120,1689
20231114,142000,1386585160,5130,5140,5140,5130,512
20231114,141900,1383956660,5130,5130,5140,5130,2628
20231114,141800,1370459700,5130,5130,5130,5130,1273
20231114,141700,1363929210,5130,5130,5130,5130,100
20231114,141600,1363416210,5130,5090,5130,5090,673
20231114,141500,1359973680,5080,5080,5080,5080,0
20231114,141400,1359973680,5080,5120,5120,5080,2808
20231114,141300,1345658190,5120,5140,5140,5110,919
20231114,141200,1340946920,5140,5110,5140,5110,787
20231114,141100,1336925090,5120,5110,5120,5110,2865
20231114,141000,1322282300,5110,5110,5110,5110,1059
20231114,140900,1316870810,5110,5090,5110,5090,833
20231114,140800,1312629180,5090,5070,5090,5070,478
20231114,140700,1310200860,5080,5100,5100,5080,3100
20231114,140600,1294414590,5110,5110,5110,5110,1023
20231114,140500,1289187060,5110,5110,5110,5110,4215
20231114,140400,1267648410,5110,5110,5120,5110,587
20231114,140300,1264645400,5110,5120,5120,5110,95
20231114,140200,1264159040,5130,5120,5130,5120,428
20231114,140100,1261964900,5130,5130,5130,5130,0
20231114,140000,1261964900,5130,5120,5130,5120,470
20231114,135900,1259555300,5130,5130,5130,5130,0
20231114,135800,1259555300,5130,5120,5130,5120,284
20231114,135700,1258098430,5120,5130,5130,5120,369
20231114,135600,1256206970,5120,5120,5120,5120,0
20231114,135500,1256206970,5120,5140,5140,5120,411
20231114,135400,1254097400,5130,5130,5130,5130,0
20231114,135300,1254097400,5130,5120,5140,5120,1419
20231114,135200,1246829870,5120,5130,5130,5120,283
20231114,135100,1245379570,5130,5130,5130,5130,233
20231114,135000,1244184280,5130,5140,5140,5130,2056
20231114,134900,1233636500,5140,5130,5140,5130,390
20231114,134800,1231632900,5120,5140,5140,5120,5473
20231114,134700,1203592690,5140,5140,5140,5140,810
20231114,134600,1199429290,5140,5140,5140,5140,563
20231114,134500,1196535470,5140,5130,5140,5130,400
20231114,134400,1194480970,5140,5140,5140,5140,423
20231114,134300,1192306750,5140,5140,5140,5130,154
20231114,134200,1191516680,5140,5140,5140,5140,263
20231114,134100,1190164860,5130,5140,5140,5130,1063
20231114,134000,1184709250,5150,5150,5150,5150,419
20231114,133900,1182551400,5160,5160,5170,5140,945
20231114,133800,1177687880,5160,5150,5160,5150,2536
20231114,133700,1164625980,5150,5150,5150,5150,4
20231114,133600,1164605380,5150,5150,5150,5140,735
20231114,133500,1160821630,5150,5150,5150,5150,100
20231114,133400,1160306630,5150,5150,5150,5150,658
20231114,133300,1156917930,5150,5150,5150,5140,212
20231114,133200,1155827620,5150,5160,5160,5130,17827
20231114,133100,1064000540,5160,5190,5190,5160,8203
20231114,133000,1021549560,5190,5200,5200,5190,307
20231114,132900,1019953440,5200,5190,5200,5190,394
20231114,132800,1017906140,5190,5190,5190,5190,1000
20231114,132700,1012716140,5200,5190,5200,5190,476
20231114,132600,1010242940,5190,5200,5200,5190,350
20231114,132500,1008424440,5200,5190,5200,5190,383
20231114,132400,1006432940,5190,5200,5200,5190,390
20231114,132300,1004406500,5190,5190,5190,5190,100
20231114,132200,1003887500,5190,5220,5220,5190,70
20231114,132100,1003523900,5190,5200,5200,5190,535
20231114,132000,1000743390,5180,5180,5180,5180,0
20231114,131900,1000743390,5180,5180,5180,5180,150
20231114,131800,999966390,5180,5190,5190,5180,3297
20231114,131700,982863350,5200,5210,5210,5200,3787
20231114,131600,963169800,5220,5220,5220,5220,217
20231114,131500,962037060,5210,5210,5210,5210,1
20231114,131400,962031850,5210,5220,5220,5210,417
20231114,131300,959856610,5220,5220,5220,5220,1
20231114,131200,959851390,5220,5210,5220,5210,378
20231114,131100,957879720,5220,5220,5220,5220,0
20231114,131000,957879720,5220,5220,5220,5220,1355
20231114,130900,950806620,5200,5210,5210,5200,1673
20231114,130800,942091790,5200,5200,5200,5200,144
20231114,130700,941342990,5190,5200,5200,5190,223
20231114,130600,940184890,5200,5200,5200,5200,938
20231114,130500,935307290,5200,5200,5200,5200,150
20231114,130400,934527290,5210,5200,5210,5200,1535
20231114,130300,926542490,5210,5200,5210,5200,1981
20231114,130200,916237480,5190,5200,5200,5190,250
20231114,130100,914938970,5210,5210,5210,5210,242
20231114,130000,913678150,5200,5200,5200,5200,149
20231114,125900,912903350,5190,5190,5190,5190,0
20231114,125800,912903350,5190,5200,5200,5190,250
20231114,125700,911604440,5200,5200,5200,5200,250
20231114,125600,910304440,5190,5200,5200,5190,130
20231114,125500,909628810,5210,5200,5210,5200,386
20231114,125400,907619250,5190,5190,5190,5190,0
20231114,125300,907619250,5190,5200,5200,5190,150
20231114,125200,906840560,5200,5200,5200,5200,1
20231114,125100,906835360,5210,5210,5210,5210,254
20231114,125000,905512020,5200,5200,5200,5200,199
20231114,124900,904477220,5190,5200,5200,5190,17
20231114,124800,904388980,5190,5200,5200,5190,348
20231114,124700,902579690,5200,5200,5200,5200,135
20231114,124600,901877690,5210,5200,5210,5200,370
20231114,124500,899951490,5190,5190,5190,5190,0
20231114,124400,899951490,5190,5190,5190,5190,0
20231114,124300,899951490,5190,5200,5200,5190,250
20231114,124200,898652550,5200,5200,5200,5200,122
20231114,124100,898018150,5190,5190,5190,5190,152
20231114,124000,897229270,5200,5200,5200,5200,243
20231114,123900,895965670,5180,5180,5180,5180,0
20231114,123800,895965670,5180,5190,5190,5180,149
20231114,123700,895193620,5190,5200,5200,5190,239
20231114,123600,893950840,5200,5190,5200,5190,200
20231114,123500,892912340,5200,5200,5200,5190,359
20231114,123400,891045550,5180,5200,5200,5180,1925
20231114,123300,881067140,5200,5200,5200,5200,176
20231114,123200,880151940,5200,5200,5200,5200,0
20231114,123100,880151940,5200,5210,5210,5200,430
20231114,123000,877913140,5200,5200,5200,5200,131
20231114,122900,877231940,5200,5210,5210,5200,436
20231114,122800,874964540,5210,5210,5210,5210,200
20231114,122700,873922540,5210,5210,5210,5200,502
20231114,122600,871310010,5200,5200,5200,5200,151
20231114,122500,870524810,5210,5210,5210,5210,215
20231114,122400,869404660,5200,5210,5210,5200,394
20231114,122300,867353440,5190,5190,5190,5190,0
20231114,122200,867353440,5190,5200,5200,5190,150
20231114,122100,866574900,5200,5200,5200,5200,3
20231114,122000,866559300,5210,5210,5210,5210,734
20231114,121900,862735160,5200,5210,5210,5200,1150
20231114,121800,856752890,5200,5210,5210,5200,3380
20231114,121700,839146890,5210,5220,5220,5210,149
20231114,121600,838369970,5220,5220,5220,5220,200
20231114,121500,837325970,5200,5200,5200,5200,0
20231114,121400,837325970,5200,5220,5220,5200,2595
20231114,121300,823787220,5210,5210,5210,5210,30
20231114,121200,823630920,5200,5230,5230,5200,250
20231114,121100,822327080,5210,5210,5210,5210,140
20231114,121000,821597680,5200,5200,5200,5200,150
20231114,120900,820817680,5220,5220,5220,5220,270
20231114,120800,819408280,5200,5200,5200,5200,0
20231114,120700,819408280,5200,5230,5230,5200,378
20231114,120600,817434630,5230,5230,5230,5230,0
20231114,120500,817434630,5230,5220,5230,5220,388
20231114,120400,815406890,5230,5220,5230,5220,4
20231114,120300,815386000,5210,5220,5220,5210,150
20231114,120200,814603750,5220,5230,5230,5220,2
20231114,120100,814593300,5220,5220,5220,5220,203
20231114,120000,813533640,5210,5210,5210,5210,150
20231114,115900,812752140,5220,5220,5220,5220,100
20231114,115800,812230140,5200,5220,5220,5200,384
20231114,115700,810227340,5220,5220,5220,5220,0
20231114,115600,810227340,5220,5220,5220,5220,212
20231114,115500,809120700,5210,5210,5210,5210,149
20231114,115400,808344410,5200,5200,5200,5200,0
20231114,115300,808344410,5200,5220,5220,5200,150
20231114,115200,807562660,5220,5210,5220,5210,271
20231114,115100,806148090,5210,5210,5210,5210,150
20231114,115000,805366590,5220,5220,5220,5220,254
20231114,114900,804040710,5210,5210,5210,5210,1
20231114,114800,804035500,5200,5210,5210,5200,150
20231114,114700,803254710,5210,5220,5220,5210,300
20231114,114600,801689070,5210,5220,5220,5210,149
20231114,114500,800912460,5230,5230,5230,5230,0
20231114,114400,800912460,5230,5230,5230,5230,316
20231114,114300,799259780,5220,5220,5220,5220,206
20231114,114200,798184460,5210,5210,5210,5210,0
20231114,114100,798184460,5210,5210,5220,5210,384
20231114,114000,796181490,5220,5220,5220,5220,50
20231114,113900,795920490,5220,5210,5220,5200,220
20231114,113800,794773850,5220,5220,5220,5220,50
20231114,113700,794512850,5220,5220,5220,5220,436
20231114,113600,792236930,5210,5220,5220,5210,151
20231114,113500,791450210,5220,5220,5220,5220,0
20231114,113400,791450210,5220,5210,5220,5200,150
20231114,113300,790669490,5210,5210,5210,5210,192
20231114,113200,789669170,5190,5190,5190,5190,0
20231114,113100,789669170,5190,5190,5190,5190,150
20231114,113000,788890670,5190,5200,5200,5190,1319
20231114,112900,782042500,5190,5190,5190,5190,152
20231114,112800,781253620,5190,5190,5200,5190,402
20231114,112700,779165070,5190,5210,5210,5190,150
20231114,112600,778385320,5220,5210,5220,5210,237
20231114,112500,777148340,5220,5220,5220,5220,1
20231114,112400,777143120,5210,5210,5210,5210,149
20231114,112300,776366830,5220,5200,5220,5200,869
20231114,112200,771832530,5200,5190,5200,5190,361
20231114,112100,769956830,5200,5200,5220,5200,1057
20231114,112000,764440430,5210,5220,5220,5210,554
20231114,111900,761550980,5210,5210,5210,5210,0
20231114,111800,761550980,5210,5210,5210,5210,285
20231114,111700,760066130,5210,5210,5210,5210,0
20231114,111600,760066130,5210,5210,5210,5210,151
20231114,111500,759279420,5210,5210,5210,5210,129
20231114,111400,758607330,5200,5200,5200,5200,1
20231114,111300,758602130,5200,5200,5200,5200,168
20231114,111200,757728530,5190,5190,5190,5190,45
20231114,111100,757494980,5200,5210,5210,5200,756
20231114,111000,753556320,5210,5210,5210,5210,5
20231114,110900,753530270,5220,5220,5220,5220,227
20231114,110800,752345330,5220,5220,5220,5220,311
20231114,110700,750721910,5220,5210,5220,5210,180
20231114,110600,749782840,5210,5210,5210,5210,0
20231114,110500,749782840,5210,5210,5210,5210,177
20231114,110400,748860670,5210,5200,5210,5200,639
20231114,110300,745532870,5190,5190,5190,5190,0
20231114,110200,745532870,5190,5190,5190,5190,30
20231114,110100,745377170,5190,5190,5190,5190,962
20231114,110000,740384390,5200,5200,5200,5200,229
20231114,105900,739193590,5180,5200,5200,5180,489
20231114,105800,736653480,5210,5210,5210,5210,1081
20231114,105700,731021470,5210,5210,5210,5210,0
20231114,105600,731021470,5210,5210,5210,5210,232
20231114,105500,729812750,5210,5210,5210,5210,0
20231114,105400,729812750,5210,5210,5210,5210,2
20231114,105300,729802330,5200,5200,5200,5200,89
20231114,105200,729339530,5200,5210,5210,5200,906
20231114,105100,724620890,5210,5210,5210,5210,0
20231114,105000,724620890,5210,5210,5210,5210,200
20231114,104900,723578890,5190,5230,5230,5190,619
20231114,104800,720350180,5230,5230,5230,5230,200
20231114,104700,719304180,5230,5230,5230,5230,0
20231114,104600,719304180,5230,5230,5230,5200,1999
20231114,104500,708855950,5230,5220,5230,5220,1183
20231114,104400,702672830,5220,5220,5220,5220,0
20231114,104300,702672830,5220,5220,5220,5220,3
20231114,104200,702657170,5190,5220,5220,5190,439
20231114,104100,700369070,5220,5230,5230,5220,227
20231114,104000,699181910,5230,5230,5230,5230,249
20231114,103900,697879640,5230,5230,5230,5230,341
20231114,103800,696096210,5230,5230,5230,5230,252
20231114,103700,694778250,5220,5220,5220,5220,0
20231114,103600,694778250,5220,5220,5220,5220,263
20231114,103500,693405390,5220,5220,5220,5220,184
20231114,103400,692444910,5220,5220,5220,5220,43
20231114,103300,692220450,5210,5210,5210,5210,0
20231114,103200,692220450,5210,5210,5210,5210,631
20231114,103100,688932940,5210,5210,5210,5210,218
20231114,103000,687797160,5220,5220,5220,5220,420
20231114,102900,685604760,5220,5220,5220,5210,95
20231114,102800,685109040,5220,5210,5220,5210,142
20231114,102700,684368900,5210,5240,5240,5210,5978
20231114,102600,653156410,5230,5210,5230,5200,2471
20231114,102500,640292850,5210,5250,5250,5210,1986
20231114,102400,629899940,5240,5240,5240,5240,134
20231114,102300,629197780,5240,5250,5250,5240,692
20231114,102200,625565460,5250,5250,5260,5250,237
20231114,102100,624321010,5250,5250,5260,5250,655
20231114,102000,620881260,5250,5250,5250,5250,13
20231114,101900,620813010,5250,5240,5250,5240,23
20231114,101800,620692480,5230,5230,5230,5230,0
20231114,101700,620692480,5230,5220,5230,5220,5
20231114,101600,620666350,5220,5250,5250,5220,86
20231114,101500,620215000,5250,5260,5260,5250,268
20231114,101400,618805580,5250,5260,5260,5250,411
20231114,101300,616644370,5260,5240,5260,5240,1692
20231114,101200,607763950,5220,5240,5240,5220,1340
20231114,101100,600743630,5210,5220,5230,5210,9421
20231114,101000,551526680,5210,5220,5220,5210,749
20231114,100900,547617400,5220,5210,5220,5210,125
20231114,100800,546966140,5220,5220,5220,5210,373
20231114,100700,545019640,5220,5200,5220,5200,1558
20231114,100600,536904720,5190,5200,5200,5190,547
20231114,100500,534060780,5190,5190,5190,5190,71
20231114,100400,533692290,5170,5200,5200,5170,4095
20231114,100300,512490380,5200,5200,5200,5200,84
20231114,100200,512053580,5200,5210,5210,5190,102
20231114,100100,511523630,5200,5200,5210,5200,1390
20231114,100000,504295530,5190,5180,5190,5180,456
20231114,095900,501929950,5180,5190,5190,5180,315
20231114,095800,500295870,5180,5190,5190,5180,329
20231114,095700,498588890,5180,5190,5190,5180,845
20231114,095600,494204090,5180,5180,5180,5180,226
20231114,095500,493033410,5180,5190,5190,5180,462
20231114,095400,490638080,5180,5190,5190,5180,1307
20231114,095300,483855590,5190,5190,5190,5180,679
20231114,095200,480332390,5190,5200,5200,5190,587
20231114,095100,477284760,5200,5200,5200,5200,251
20231114,095000,475979560,5200,5190,5210,5190,2221
20231114,094900,464450030,5190,5210,5210,5190,767
20231114,094800,460462600,5210,5220,5220,5210,674
20231114,094700,456945160,5230,5220,5230,5220,555
20231114,094600,454045910,5220,5220,5220,5220,58
20231114,094500,453743150,5230,5230,5230,5220,403
20231114,094400,451636110,5230,5230,5230,5230,260
20231114,094300,450276310,5230,5200,5230,5130,10946
20231114,094200,393637760,5210,5210,5210,5210,916
20231114,094100,388865400,5210,5210,5210,5210,140
20231114,094000,388136000,5210,5210,5210,5210,280
20231114,093900,386677200,5210,5210,5210,5210,575
20231114,093800,383681450,5200,5200,5200,5200,822
20231114,093700,379407050,5200,5200,5200,5190,132
20231114,093600,378721150,5200,5190,5200,5190,460
20231114,093500,376331150,5200,5200,5200,5200,458
20231114,093400,373949550,5200,5220,5220,5200,1195
20231114,093300,367732470,5220,5230,5230,5220,532
20231114,093200,364951500,5230,5230,5230,5220,256
20231114,093100,363612630,5220,5240,5240,5220,2254
20231114,093000,351816380,5230,5190,5230,5190,2245
20231114,092900,340092000,5190,5210,5210,5190,3963
20231114,092800,319482920,5210,5220,5220,5210,485
20231114,092700,316955050,5220,5220,5220,5220,567
20231114,092600,313995310,5220,5220,5220,5220,190
20231114,092500,313003510,5210,5190,5210,5180,5292
20231114,092400,285484470,5200,5200,5200,5200,300
20231114,092300,283924470,5200,5200,5200,5200,784
20231114,092200,279847670,5210,5210,5210,5210,7
20231114,092100,279811200,5210,5210,5210,5210,1107
20231114,092000,274043730,5210,5210,5210,5210,1
20231114,091900,274038520,5230,5230,5240,5230,501
20231114,091800,271418270,5230,5220,5230,5200,2422
20231114,091700,258762740,5220,5210,5220,5210,1231
20231114,091600,252341080,5210,5190,5210,5170,1436
20231114,091500,244883570,5200,5200,5220,5180,4712
20231114,091400,220388470,5200,5200,5210,5200,2297
20231114,091300,208435100,5200,5190,5200,5180,3425
20231114,091200,190630070,5190,5180,5190,5180,715
20231114,091100,186919840,5170,5170,5170,5170,779
20231114,091000,182892410,5170,5170,5170,5170,654
20231114,090900,179511230,5170,5170,5170,5170,1444
20231114,090800,172045750,5170,5180,5180,5170,380
20231114,090700,170077860,5180,5180,5180,5180,620
20231114,090600,166866260,5190,5180,5210,5170,3843
20231114,090500,146905960,5190,5160,5190,5150,11715
20231114,090400,86465780,5160,5190,5190,5160,302
20231114,090300,84902750,5180,5170,5180,5170,1005
20231114,090200,79701930,5170,5150,5170,5150,4184
20231114,090100,58120650,5170,5150,5190,5150,8683
20231114,090000,13305210,5150,5150,5150,5140,2348