stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190800,1394377720,3130,3130,3130,3130,9708
20231109,190700,1394377720,3130,3130,3130,3130,0
20231109,190600,1394377720,3130,3130,3130,3130,0
20231109,190500,1394377720,3130,3130,3130,3130,0
20231109,190400,1394377720,3130,3130,3130,3130,0
20231109,190300,1394377720,3130,3130,3130,3130,0
20231109,190200,1394377720,3130,3130,3130,3130,0
20231109,190100,1394377720,3130,3130,3130,3130,0
20231109,190000,1394377720,3130,3130,3130,3130,0
20231109,185900,1394377720,3130,3130,3130,3130,0
20231109,185800,1394377720,3130,3130,3130,3130,0
20231109,185700,1394377720,3130,3130,3130,3130,0
20231109,185600,1394377720,3130,3130,3130,3130,0
20231109,185500,1394377720,3130,3130,3130,3130,0
20231109,185400,1394377720,3130,3130,3130,3130,0
20231109,185300,1394377720,3130,3130,3130,3130,0
20231109,185200,1394377720,3130,3130,3130,3130,0
20231109,185100,1394377720,3130,3130,3130,3130,0
20231109,185000,1394377720,3130,3130,3130,3130,0
20231109,184900,1394377720,3130,3130,3130,3130,0
20231109,184800,1394377720,3130,3130,3130,3130,0
20231109,184700,1394377720,3130,3130,3130,3130,0
20231109,184600,1394377720,3130,3130,3130,3130,0
20231109,184500,1394377720,3130,3130,3130,3130,0
20231109,184400,1394377720,3130,3130,3130,3130,0
20231109,184300,1394377720,3130,3130,3130,3130,0
20231109,184200,1394377720,3130,3130,3130,3130,0
20231109,184100,1394377720,3130,3130,3130,3130,0
20231109,184000,1394377720,3130,3130,3130,3130,0
20231109,183900,1394377720,3130,3130,3130,3130,0
20231109,183800,1394377720,3130,3130,3130,3130,9708
20231109,183700,1394377720,3130,3130,3130,3130,0
20231109,183600,1394377720,3130,3130,3130,3130,0
20231109,183500,1394377720,3130,3130,3130,3130,0
20231109,183400,1394377720,3130,3130,3130,3130,0
20231109,183300,1394377720,3130,3130,3130,3130,0
20231109,183200,1394377720,3130,3130,3130,3130,0
20231109,183100,1394377720,3130,3130,3130,3130,0
20231109,183000,1394377720,3130,3130,3130,3130,0
20231109,182900,1394377720,3130,3130,3130,3130,0
20231109,182800,1394377720,3130,3130,3130,3130,0
20231109,182700,1394377720,3130,3130,3130,3130,0
20231109,182600,1394377720,3130,3130,3130,3130,0
20231109,182500,1394377720,3130,3130,3130,3130,0
20231109,182400,1394377720,3130,3130,3130,3130,0
20231109,182300,1394377720,3130,3130,3130,3130,0
20231109,182200,1394377720,3130,3130,3130,3130,0
20231109,182100,1394377720,3130,3130,3130,3130,0
20231109,182000,1394377720,3130,3130,3130,3130,0
20231109,181900,1394377720,3130,3130,3130,3130,0
20231109,181800,1394377720,3130,3130,3130,3130,0
20231109,181700,1394377720,3130,3130,3130,3130,0
20231109,181600,1394377720,3130,3130,3130,3130,0
20231109,181500,1394377720,3130,3130,3130,3130,0
20231109,181400,1394377720,3130,3130,3130,3130,0
20231109,181300,1394377720,3130,3130,3130,3130,0
20231109,181200,1394377720,3130,3130,3130,3130,0
20231109,181100,1394377720,3130,3130,3130,3130,0
20231109,181000,1394377720,3130,3130,3130,3130,0
20231109,180900,1394377720,3130,3130,3130,3130,0
20231109,180800,1394377720,3130,3130,3130,3130,9708
20231109,180700,1394377720,3130,3130,3130,3130,0
20231109,180600,1394377720,3130,3130,3130,3130,0
20231109,180500,1394377720,3130,3130,3130,3130,0
20231109,180400,1394377720,3130,3130,3130,3130,0
20231109,180300,1394377720,3130,3130,3130,3130,0
20231109,180200,1394377720,3130,3130,3130,3130,0
20231109,180100,1394377720,3130,3130,3130,3130,0
20231109,180000,1394377720,3130,3130,3130,3130,0
20231109,175900,1394377720,3130,3130,3130,3130,0
20231109,175800,1394377720,3130,3130,3130,3130,0
20231109,175700,1394377720,3130,3130,3130,3130,0
20231109,175600,1394377720,3130,3130,3130,3130,0
20231109,175500,1394377720,3130,3130,3130,3130,0
20231109,175400,1394377720,3130,3130,3130,3130,0
20231109,175300,1394377720,3130,3130,3130,3130,0
20231109,175200,1394377720,3130,3130,3130,3130,0
20231109,175100,1394377720,3130,3130,3130,3130,0
20231109,175000,1394377720,3130,3130,3130,3130,0
20231109,174900,1394377720,3130,3130,3130,3130,0
20231109,174800,1394377720,3130,3130,3130,3130,0
20231109,174700,1394377720,3130,3130,3130,3130,0
20231109,174600,1394377720,3130,3130,3130,3130,0
20231109,174500,1394377720,3130,3130,3130,3130,0
20231109,174400,1394377720,3130,3130,3130,3130,0
20231109,174300,1394377720,3130,3130,3130,3130,0
20231109,174200,1394377720,3130,3130,3130,3130,0
20231109,174100,1394377720,3130,3130,3130,3130,0
20231109,174000,1394377720,3130,3130,3130,3130,0
20231109,173900,1394377720,3130,3130,3130,3130,0
20231109,173800,1394377720,3130,3130,3130,3130,9708
20231109,173700,1394377720,3130,3130,3130,3130,0
20231109,173600,1394377720,3130,3130,3130,3130,0
20231109,173500,1394377720,3130,3130,3130,3130,0
20231109,173400,1394377720,3130,3130,3130,3130,0
20231109,173300,1394377720,3130,3130,3130,3130,0
20231109,173200,1394377720,3130,3130,3130,3130,0
20231109,173100,1394377720,3130,3130,3130,3130,0
20231109,173000,1394377720,3130,3130,3130,3130,0
20231109,172900,1394377720,3130,3130,3130,3130,0
20231109,172800,1394377720,3130,3130,3130,3130,0
20231109,172700,1394377720,3130,3130,3130,3130,0
20231109,172600,1394377720,3130,3130,3130,3130,0
20231109,172500,1394377720,3130,3130,3130,3130,0
20231109,172400,1394377720,3130,3130,3130,3130,0
20231109,172300,1394377720,3130,3130,3130,3130,0
20231109,172200,1394377720,3130,3130,3130,3130,0
20231109,172100,1394377720,3130,3130,3130,3130,0
20231109,172000,1394377720,3130,3130,3130,3130,0
20231109,171900,1394377720,3130,3130,3130,3130,0
20231109,171800,1394377720,3130,3130,3130,3130,0
20231109,171700,1394377720,3130,3130,3130,3130,0
20231109,171600,1394377720,3130,3130,3130,3130,0
20231109,171500,1394377720,3130,3130,3130,3130,0
20231109,171400,1394377720,3130,3130,3130,3130,0
20231109,171300,1394377720,3130,3130,3130,3130,0
20231109,171200,1394377720,3130,3130,3130,3130,0
20231109,171100,1394377720,3130,3130,3130,3130,0
20231109,171000,1394377720,3130,3130,3130,3130,0
20231109,170900,1394377720,3130,3130,3130,3130,0
20231109,170800,1394377720,3130,3130,3130,3130,9708
20231109,170700,1394377720,3130,3130,3130,3130,0
20231109,170600,1394377720,3130,3130,3130,3130,0
20231109,170500,1394377720,3130,3130,3130,3130,0
20231109,170400,1394377720,3130,3130,3130,3130,0
20231109,170300,1394377720,3130,3130,3130,3130,0
20231109,170200,1394377720,3130,3130,3130,3130,0
20231109,170100,1394377720,3130,3130,3130,3130,0
20231109,170000,1394377720,3130,3130,3130,3130,0
20231109,165900,1394377720,3130,3130,3130,3130,0
20231109,165800,1394377720,3130,3130,3130,3130,0
20231109,165700,1394377720,3130,3130,3130,3130,0
20231109,165600,1394377720,3130,3130,3130,3130,0
20231109,165500,1394377720,3130,3130,3130,3130,0
20231109,165400,1394377720,3130,3130,3130,3130,0
20231109,165300,1394377720,3130,3130,3130,3130,0
20231109,165200,1394377720,3130,3130,3130,3130,0
20231109,165100,1394377720,3130,3130,3130,3130,0
20231109,165000,1394377720,3130,3130,3130,3130,0
20231109,164900,1394377720,3130,3130,3130,3130,0
20231109,164800,1394377720,3130,3130,3130,3130,0
20231109,164700,1394377720,3130,3130,3130,3130,0
20231109,164600,1394377720,3130,3130,3130,3130,0
20231109,164500,1394377720,3130,3130,3130,3130,0
20231109,164400,1394377720,3130,3130,3130,3130,0
20231109,164300,1394377720,3130,3130,3130,3130,0
20231109,164200,1394377720,3130,3130,3130,3130,0
20231109,164100,1394377720,3130,3130,3130,3130,0
20231109,164000,1394377720,3130,3130,3130,3130,0
20231109,163900,1394377720,3130,3130,3130,3130,0
20231109,163800,1394377720,3130,3130,3130,3130,9708
20231109,163700,1394377720,3130,3130,3130,3130,0
20231109,163600,1394377720,3130,3130,3130,3130,0
20231109,163500,1394377720,3130,3130,3130,3130,0
20231109,163400,1394377720,3130,3130,3130,3130,0
20231109,163300,1394377720,3130,3130,3130,3130,0
20231109,163200,1394377720,3130,3130,3130,3130,0
20231109,163100,1394377720,3130,3130,3130,3130,0
20231109,163000,1394377720,3130,3130,3130,3130,0
20231109,162900,1394377720,3130,3130,3130,3130,0
20231109,162800,1394377720,3130,3130,3130,3130,0
20231109,162700,1394377720,3130,3130,3130,3130,0
20231109,162600,1394377720,3130,3130,3130,3130,0
20231109,162500,1394377720,3130,3130,3130,3130,0
20231109,162400,1394377720,3130,3130,3130,3130,0
20231109,162300,1394377720,3130,3130,3130,3130,0
20231109,162200,1394377720,3130,3130,3130,3130,0
20231109,162100,1394377720,3130,3130,3130,3130,0
20231109,162000,1394377720,3130,3130,3130,3130,0
20231109,161900,1394377720,3130,3130,3130,3130,0
20231109,161800,1394377720,3130,3130,3130,3130,0
20231109,161700,1394377720,3130,3130,3130,3130,0
20231109,161600,1394377720,3130,3130,3130,3130,0
20231109,161500,1394377720,3130,3130,3130,3130,0
20231109,161400,1394377720,3130,3130,3130,3130,0
20231109,161300,1394377720,3130,3130,3130,3130,0
20231109,161200,1394377720,3130,3130,3130,3130,0
20231109,161100,1394377720,3130,3130,3130,3130,0
20231109,161000,1394377720,3130,3130,3130,3130,0
20231109,160900,1394377720,3130,3130,3130,3130,0
20231109,160800,1394377720,3130,3130,3130,3130,9708
20231109,160700,1394377720,3130,3130,3130,3130,0
20231109,160600,1394377720,3130,3130,3130,3130,0
20231109,160500,1394377720,3130,3130,3130,3130,0
20231109,160400,1394377720,3130,3130,3130,3130,0
20231109,160300,1394377720,3130,3130,3130,3130,0
20231109,160200,1394377720,3130,3130,3130,3130,0
20231109,160100,1394377720,3130,3130,3130,3130,0
20231109,160000,1394377720,3130,3130,3130,3130,0
20231109,155900,1394377720,3130,3130,3130,3130,0
20231109,155800,1394377720,3130,3130,3130,3130,0
20231109,155700,1394377720,3130,3130,3130,3130,0
20231109,155600,1394377720,3130,3130,3130,3130,0
20231109,155500,1394377720,3130,3130,3130,3130,0
20231109,155400,1394377720,3130,3130,3130,3130,0
20231109,155300,1394377720,3130,3130,3130,3130,0
20231109,155200,1394377720,3130,3130,3130,3130,0
20231109,155100,1394377720,3130,3130,3130,3130,0
20231109,155000,1394377720,3130,3130,3130,3130,0
20231109,154900,1394377720,3130,3130,3130,3130,0
20231109,154800,1394377720,3130,3130,3130,3130,0
20231109,154700,1394377720,3130,3130,3130,3130,0
20231109,154600,1394377720,3130,3130,3130,3130,0
20231109,154500,1394377720,3130,3130,3130,3130,0
20231109,154400,1394377720,3130,3130,3130,3130,0
20231109,154300,1394377720,3130,3130,3130,3130,0
20231109,154200,1394377720,3130,3130,3130,3130,0
20231109,154100,1394377720,3130,3130,3130,3130,0
20231109,154000,1394377720,3130,3130,3130,3130,0
20231109,153900,1394377720,3130,3130,3130,3130,0
20231109,153800,1394377720,3130,3130,3130,3130,9708
20231109,153700,1394377720,3130,3130,3130,3130,0
20231109,153600,1394377720,3130,3130,3130,3130,0
20231109,153500,1394377720,3130,3130,3130,3130,0
20231109,153400,1394377720,3130,3130,3130,3130,0
20231109,153300,1394377720,3130,3130,3130,3130,0
20231109,153200,1394377720,3130,3130,3130,3130,0
20231109,153100,1394377720,3130,3130,3130,3130,0
20231109,153000,1394377720,3130,3130,3130,3130,9708
20231109,152900,1363991680,3130,3130,3130,3130,0
20231109,152800,1363991680,3130,3130,3130,3130,0
20231109,152700,1363991680,3130,3130,3130,3130,0
20231109,152600,1363991680,3130,3130,3130,3130,0
20231109,152500,1363991680,3130,3130,3130,3130,0
20231109,152400,1363991680,3130,3130,3130,3130,0
20231109,152300,1363991680,3130,3130,3130,3130,0
20231109,152200,1363991680,3130,3130,3130,3130,0
20231109,152100,1363991680,3130,3130,3130,3130,0
20231109,152000,1363991680,3130,3130,3130,3130,0
20231109,151900,1363991680,3130,3125,3130,3125,545
20231109,151800,1362288395,3125,3120,3125,3115,200
20231109,151700,1361664100,3125,3120,3125,3120,527
20231109,151600,1360019850,3125,3130,3130,3110,470
20231109,151500,1358555795,3120,3120,3120,3120,2620
20231109,151400,1350381395,3120,3120,3120,3120,0
20231109,151300,1350381395,3120,3115,3120,3115,294
20231109,151200,1349465550,3125,3120,3130,3120,1129
20231109,151100,1345941395,3130,3125,3130,3125,601
20231109,151000,1344060410,3125,3125,3135,3125,843
20231109,150900,1341425925,3140,3140,3140,3130,2020
20231109,150800,1335102085,3135,3120,3135,3120,5643
20231109,150700,1317463155,3120,3115,3120,3115,182
20231109,150600,1316896220,3120,3105,3120,3105,1958
20231109,150500,1310803855,3105,3110,3110,3105,207
20231109,150400,1310161095,3110,3105,3110,3105,186
20231109,150300,1309583535,3110,3110,3110,3105,921
20231109,150200,1306719975,3110,3110,3110,3105,949
20231109,150100,1303770085,3110,3110,3110,3105,295
20231109,150000,1302852660,3110,3110,3110,3110,551
20231109,145900,1301139050,3110,3110,3110,3105,212
20231109,145800,1300479760,3110,3110,3110,3100,303
20231109,145700,1299537520,3115,3115,3115,3100,247
20231109,145600,1298768160,3115,3105,3115,3085,3177
20231109,145500,1288934775,3120,3120,3120,3120,466
20231109,145400,1287480855,3125,3110,3130,3090,7244
20231109,145300,1265027305,3140,3130,3140,3090,3554
20231109,145200,1253933965,3140,3120,3140,3120,3848
20231109,145100,1241894250,3120,3115,3120,3095,2757
20231109,145000,1233332865,3120,3115,3120,3115,346
20231109,144900,1232253845,3120,3100,3120,3100,281
20231109,144800,1231377770,3120,3100,3120,3100,973
20231109,144700,1228345645,3110,3120,3120,3110,1809
20231109,144600,1222718175,3120,3120,3120,3120,0
20231109,144500,1222718175,3120,3115,3120,3115,123
20231109,144400,1222334775,3125,3125,3125,3125,0
20231109,144300,1222334775,3125,3115,3125,3115,344
20231109,144200,1221263205,3125,3120,3125,3120,79
20231109,144100,1221016395,3125,3125,3130,3125,1284
20231109,144000,1217003890,3130,3120,3130,3120,1267
20231109,143900,1213046610,3125,3120,3125,3115,337
20231109,143800,1211995585,3125,3120,3125,3115,800
20231109,143700,1209501980,3125,3120,3125,3120,12
20231109,143600,1209464535,3125,3120,3125,3120,105
20231109,143500,1209136920,3125,3125,3125,3125,0
20231109,143400,1209136920,3125,3120,3125,3120,381
20231109,143300,1207946330,3120,3120,3120,3115,114
20231109,143200,1207590660,3120,3115,3120,3115,369
20231109,143100,1206441215,3115,3115,3115,3115,1
20231109,143000,1206438100,3110,3115,3115,3110,24
20231109,142900,1206363440,3110,3115,3115,3110,695
20231109,142800,1204201435,3115,3110,3115,3110,105
20231109,142700,1203874830,3115,3115,3115,3115,1
20231109,142600,1203871715,3115,3120,3120,3110,431
20231109,142500,1202531260,3120,3120,3120,3110,7
20231109,142400,1202509440,3120,3115,3120,3115,2
20231109,142300,1202503205,3125,3125,3130,3110,878
20231109,142200,1199762285,3125,3125,3125,3125,50
20231109,142100,1199606035,3130,3130,3130,3110,13
20231109,142000,1199565545,3130,3125,3130,3125,7
20231109,141900,1199543650,3130,3125,3135,3120,4507
20231109,141800,1185442525,3130,3120,3130,3110,3087
20231109,141700,1175805915,3120,3120,3120,3120,126
20231109,141600,1175412795,3120,3120,3120,3115,147
20231109,141500,1174954325,3120,3115,3120,3115,437
20231109,141400,1173593060,3130,3110,3130,3110,1215
20231109,141300,1169800165,3110,3110,3110,3110,701
20231109,141200,1167620055,3115,3115,3115,3115,50
20231109,141100,1167464305,3115,3100,3115,3100,1978
20231109,141000,1161332265,3100,3095,3100,3095,275
20231109,140900,1160481135,3095,3095,3095,3095,114
20231109,140800,1160128305,3095,3085,3095,3085,1038
20231109,140700,1156923565,3085,3075,3085,3075,508
20231109,140600,1155360125,3075,3075,3075,3075,220
20231109,140500,1154683625,3075,3075,3080,3070,601
20231109,140400,1152835540,3080,3075,3080,3075,16
20231109,140300,1152786335,3080,3080,3080,3075,226
20231109,140200,1152090375,3070,3070,3080,3070,2073
20231109,140100,1145726255,3070,3070,3070,3060,1062
20231109,140000,1142476025,3070,3060,3070,3060,161
20231109,135900,1141982955,3070,3070,3070,3060,191
20231109,135800,1141397985,3070,3070,3070,3065,135
20231109,135700,1140983750,3070,3080,3080,3070,180
20231109,135600,1140430965,3080,3070,3080,3070,634
20231109,135500,1138484575,3080,3060,3080,3060,2237
20231109,135400,1131609080,3070,3070,3070,3070,622
20231109,135300,1129699540,3065,3060,3065,3055,9932
20231109,135200,1099353510,3075,3075,3075,3075,0
20231109,135100,1099353510,3075,3065,3075,3060,2257
20231109,135000,1092444705,3075,3075,3075,3075,8
20231109,134900,1092420105,3075,3070,3075,3070,252
20231109,134800,1091646455,3075,3075,3075,3070,380
20231109,134700,1090479845,3075,3070,3075,3070,13
20231109,134600,1090439920,3075,3075,3075,3075,245
20231109,134500,1089686545,3075,3070,3075,3070,730
20231109,134400,1087445385,3075,3070,3075,3070,259
20231109,134300,1086650250,3080,3075,3080,3075,431
20231109,134200,1085324915,3085,3085,3085,3080,59
20231109,134100,1085143180,3080,3080,3085,3080,725
20231109,134000,1082910170,3080,3080,3080,3080,1
20231109,133900,1082907090,3080,3085,3085,3080,30
20231109,133800,1082814640,3085,3085,3085,3085,16
20231109,133700,1082765280,3085,3085,3085,3085,110
20231109,133600,1082425930,3085,3080,3085,3080,15
20231109,133500,1082379660,3085,3085,3085,3075,1009
20231109,133400,1079266915,3085,3085,3085,3085,0
20231109,133300,1079266915,3085,3070,3085,3070,101
20231109,133200,1078956830,3065,3075,3075,3065,74
20231109,133100,1078729740,3060,3060,3060,3060,700
20231109,133000,1076587740,3060,3075,3075,3060,1898
20231109,132900,1070779110,3060,3065,3065,3060,3261
20231109,132800,1060799015,3060,3065,3065,3060,10999
20231109,132700,1027131325,3065,3075,3075,3065,4112
20231109,132600,1014503035,3075,3065,3075,3065,178
20231109,132500,1013956375,3070,3065,3070,3065,1321
20231109,132400,1009907405,3070,3070,3085,3070,944
20231109,132300,1007007825,3070,3085,3085,3070,83
20231109,132200,1006752850,3090,3090,3090,3090,29
20231109,132100,1006663240,3090,3090,3090,3090,15
20231109,132000,1006616890,3090,3090,3090,3090,30
20231109,131900,1006524190,3090,3090,3090,3090,25
20231109,131800,1006446940,3090,3095,3095,3090,21
20231109,131700,1006382045,3090,3095,3095,3090,675
20231109,131600,1004296205,3095,3095,3095,3095,440
20231109,131500,1002934405,3100,3100,3100,3100,0
20231109,131400,1002934405,3100,3090,3100,3090,949
20231109,131300,999996740,3090,3070,3090,3070,3652
20231109,131200,988744195,3070,3070,3070,3070,1392
20231109,131100,984470755,3080,3080,3080,3080,0
20231109,131000,984470755,3080,3075,3080,3075,569
20231109,130900,982721035,3070,3070,3070,3070,979
20231109,130800,979715505,3075,3075,3075,3070,13
20231109,130700,979675575,3075,3075,3075,3075,152
20231109,130600,979208175,3075,3080,3080,3075,112
20231109,130500,978863450,3085,3085,3085,3085,0
20231109,130400,978863450,3085,3075,3085,3070,451
20231109,130300,977478365,3075,3080,3080,3075,643
20231109,130200,975499045,3085,3085,3085,3085,0
20231109,130100,975499045,3085,3080,3085,3075,1590
20231109,130000,970605940,3085,3080,3085,3080,605
20231109,125900,968742535,3090,3085,3090,3085,106
20231109,125800,968415520,3085,3085,3085,3085,0
20231109,125700,968415520,3085,3085,3085,3085,1561
20231109,125600,963599835,3085,3095,3095,3085,884
20231109,125500,960870300,3095,3095,3095,3095,0
20231109,125400,960870300,3095,3095,3095,3095,0
20231109,125300,960870300,3095,3085,3095,3085,765
20231109,125200,958509245,3085,3085,3085,3085,32
20231109,125100,958410525,3080,3080,3080,3080,0
20231109,125000,958410525,3080,3080,3080,3080,70
20231109,124900,958194925,3085,3085,3085,3085,0
20231109,124800,958194925,3085,3085,3085,3085,4
20231109,124700,958182585,3085,3085,3085,3085,500
20231109,124600,956640085,3085,3085,3085,3085,2
20231109,124500,956633915,3085,3085,3085,3085,1
20231109,124400,956630830,3075,3075,3075,3075,3647
20231109,124300,945416305,3075,3075,3075,3075,0
20231109,124200,945416305,3075,3080,3080,3075,1474
20231109,124100,940877475,3080,3080,3080,3080,250
20231109,124000,940107475,3090,3090,3090,3090,0
20231109,123900,940107475,3090,3090,3090,3090,5
20231109,123800,940092025,3085,3085,3085,3085,2774
20231109,123700,931534235,3090,3090,3095,3090,896
20231109,123600,928765590,3095,3095,3095,3095,0
20231109,123500,928765590,3095,3095,3095,3095,0
20231109,123400,928765590,3095,3085,3095,3085,51
20231109,123300,928608245,3095,3095,3095,3095,0
20231109,123200,928608245,3095,3085,3095,3085,616
20231109,123100,926707875,3085,3085,3095,3085,2561
20231109,123000,918807180,3095,3090,3095,3085,188
20231109,122900,918227085,3095,3090,3095,3090,8
20231109,122800,918202360,3095,3095,3095,3095,0
20231109,122700,918202360,3095,3090,3095,3085,31
20231109,122600,918106585,3090,3090,3090,3090,3000
20231109,122500,908836585,3095,3100,3100,3095,179
20231109,122400,908282545,3100,3100,3100,3100,0
20231109,122300,908282545,3100,3095,3100,3095,154
20231109,122200,907805155,3100,3100,3100,3100,23
20231109,122100,907733855,3100,3100,3100,3100,1
20231109,122000,907730755,3100,3090,3100,3090,64
20231109,121900,907532855,3100,3100,3100,3100,1
20231109,121800,907529755,3090,3090,3090,3090,5
20231109,121700,907514305,3090,3095,3095,3090,135
20231109,121600,907096555,3095,3095,3095,3095,0
20231109,121500,907096555,3095,3095,3095,3095,0
20231109,121400,907096555,3095,3100,3100,3095,159
20231109,121300,906604330,3095,3095,3095,3095,10
20231109,121200,906573380,3095,3095,3095,3095,1
20231109,121100,906570285,3090,3090,3090,3090,0
20231109,121000,906570285,3090,3090,3090,3090,100
20231109,120900,906261285,3090,3090,3090,3090,4
20231109,120800,906248925,3100,3100,3100,3100,600
20231109,120700,904388925,3100,3100,3100,3100,302
20231109,120600,903452725,3100,3100,3100,3100,235
20231109,120500,902724225,3100,3100,3100,3100,331
20231109,120400,901698125,3100,3100,3100,3100,0
20231109,120300,901698125,3100,3105,3115,3100,485
20231109,120200,900193585,3105,3105,3105,3105,487
20231109,120100,898681450,3105,3110,3110,3105,2204
20231109,120000,891829490,3110,3115,3115,3110,113
20231109,115900,891477995,3115,3115,3115,3115,2858
20231109,115800,882575325,3115,3115,3115,3115,661
20231109,115700,880516310,3115,3115,3115,3115,0
20231109,115600,880516310,3115,3115,3115,3115,0
20231109,115500,880516310,3115,3115,3115,3115,117
20231109,115400,880151855,3120,3120,3120,3120,8
20231109,115300,880126895,3120,3125,3130,3120,496
20231109,115200,878577190,3125,3125,3125,3125,788
20231109,115100,876114690,3125,3125,3125,3125,52
20231109,115000,875952190,3120,3120,3120,3120,0
20231109,114900,875952190,3120,3120,3120,3120,0
20231109,114800,875952190,3120,3120,3120,3120,0
20231109,114700,875952190,3120,3120,3120,3120,15
20231109,114600,875905390,3120,3120,3120,3120,200
20231109,114500,875281390,3135,3135,3135,3120,98
20231109,114400,874974910,3120,3125,3125,3120,1410
20231109,114300,870572755,3140,3140,3140,3140,151
20231109,114200,870098615,3135,3130,3135,3130,31
20231109,114100,870001435,3130,3130,3130,3130,106
20231109,114000,869669655,3130,3125,3130,3125,64
20231109,113900,869469540,3130,3130,3130,3130,0
20231109,113800,869469540,3130,3130,3130,3130,0
20231109,113700,869469540,3130,3130,3130,3130,12
20231109,113600,869431980,3115,3120,3120,3115,665
20231109,113500,867358770,3130,3130,3130,3120,325
20231109,113400,866344660,3130,3130,3130,3130,30
20231109,113300,866250760,3135,3140,3140,3135,4
20231109,113200,866238215,3140,3140,3140,3140,2
20231109,113100,866231935,3120,3120,3120,3120,3
20231109,113000,866222575,3145,3145,3145,3145,54
20231109,112900,866052745,3145,3145,3145,3145,10
20231109,112800,866021295,3150,3145,3150,3145,2070
20231109,112700,859504045,3150,3115,3150,3115,5576
20231109,112600,842011590,3120,3110,3120,3110,2864
20231109,112500,833091150,3110,3115,3115,3110,142
20231109,112400,832649470,3110,3115,3115,3110,138
20231109,112300,832220175,3115,3115,3115,3115,110
20231109,112200,831877525,3115,3115,3115,3115,0
20231109,112100,831877525,3115,3110,3115,3110,366
20231109,112000,830739105,3115,3115,3115,3115,23
20231109,111900,830667460,3105,3105,3105,3105,60
20231109,111800,830481160,3105,3105,3105,3105,685
20231109,111700,828354235,3120,3120,3120,3120,1
20231109,111600,828351115,3105,3105,3105,3105,0
20231109,111500,828351115,3105,3110,3110,3105,1110
20231109,111400,824899650,3120,3120,3120,3120,10
20231109,111300,824868450,3120,3120,3120,3120,0
20231109,111200,824868450,3120,3115,3120,3115,232
20231109,111100,824145710,3115,3120,3120,3115,31
20231109,111000,824049015,3120,3125,3125,3120,567
20231109,110900,822279225,3125,3120,3125,3120,31
20231109,110800,822182480,3120,3120,3120,3120,104
20231109,110700,821858000,3120,3105,3120,3105,789
20231109,110600,819398165,3105,3105,3110,3105,600
20231109,110500,817534910,3100,3095,3100,3090,667
20231109,110400,815467675,3095,3090,3095,3090,101
20231109,110300,815155085,3090,3090,3095,3090,1001
20231109,110200,812061970,3095,3095,3095,3095,250
20231109,110100,811288220,3095,3090,3095,3090,314
20231109,110000,810316590,3090,3105,3105,3090,1770
20231109,105900,804831690,3100,3095,3100,3095,21
20231109,105800,804766690,3095,3100,3100,3095,621
20231109,105700,802843945,3095,3100,3100,3095,641
20231109,105600,800857675,3100,3100,3105,3100,937
20231109,105500,797952960,3100,3100,3100,3100,616
20231109,105400,796043360,3100,3105,3105,3100,139
20231109,105300,795612210,3100,3100,3100,3100,12
20231109,105200,795575010,3095,3095,3095,3095,29
20231109,105100,795485255,3095,3115,3115,3095,1171
20231109,105000,791850605,3115,3100,3115,3100,2050
20231109,104900,785495075,3100,3100,3100,3100,250
20231109,104800,784720075,3110,3110,3110,3110,19
20231109,104700,784660985,3110,3105,3110,3105,300
20231109,104600,783728085,3110,3110,3110,3110,0
20231109,104500,783728085,3110,3110,3110,3110,14
20231109,104400,783684545,3110,3110,3110,3110,101
20231109,104300,783370435,3110,3100,3110,3100,473
20231109,104200,781901625,3100,3100,3100,3100,4
20231109,104100,781889225,3100,3100,3100,3100,2411
20231109,104000,774415125,3105,3110,3110,3105,911
20231109,103900,771581965,3110,3105,3110,3105,245
20231109,103800,770821015,3105,3100,3110,3100,454
20231109,103700,769411520,3100,3105,3105,3100,3
20231109,103600,769402215,3105,3115,3115,3105,1340
20231109,103500,765239515,3115,3105,3115,3105,1260
20231109,103400,761325365,3100,3095,3100,3095,1387
20231109,103300,757027855,3095,3095,3095,3095,249
20231109,103200,756257200,3095,3090,3095,3090,926
20231109,103100,753393015,3085,3075,3085,3075,856
20231109,103000,750756175,3070,3080,3080,3070,345
20231109,102900,749695190,3080,3080,3080,3070,27
20231109,102800,749612225,3080,3080,3080,3065,956
20231109,102700,746681030,3080,3070,3080,3070,2124
20231109,102600,740160340,3080,3075,3080,3075,17
20231109,102500,740108040,3080,3085,3085,3080,244
20231109,102400,739356515,3085,3085,3085,3085,19
20231109,102300,739297900,3085,3080,3085,3080,1009
20231109,102200,736187775,3080,3065,3080,3065,383
20231109,102100,735010480,3065,3070,3070,3065,1028
20231109,102000,731859560,3065,3070,3070,3065,26
20231109,101900,731779770,3065,3060,3065,3060,355
20231109,101800,730693450,3055,3055,3055,3045,2390
20231109,101700,723403865,3060,3055,3060,3055,2008
20231109,101600,717261385,3060,3060,3060,3060,3
20231109,101500,717252205,3050,3055,3055,3050,1544
20231109,101400,712541700,3060,3055,3060,3055,402
20231109,101300,711313580,3060,3065,3065,3055,279
20231109,101200,710460465,3055,3055,3055,3055,362
20231109,101100,709354555,3050,3055,3065,3050,388
20231109,101000,708169230,3055,3045,3055,3045,801
20231109,100900,705730175,3045,3050,3050,3045,3106
20231109,100800,696265970,3050,3060,3060,3050,1266
20231109,100700,692404640,3055,3080,3080,3055,385
20231109,100600,691224490,3050,3065,3085,3050,15284
20231109,100500,644536500,3065,3070,3070,3065,66
20231109,100400,644334160,3065,3065,3065,3065,4180
20231109,100300,631522460,3065,3080,3080,3065,1333
20231109,100200,627436770,3080,3065,3080,3060,56
20231109,100100,627265090,3065,3065,3065,3065,3470
20231109,100000,616629540,3065,3065,3070,3060,944
20231109,095900,613736095,3065,3080,3080,3065,5864
20231109,095800,595720345,3090,3060,3090,3055,1129
20231109,095700,592238920,3060,3060,3070,3060,5163
20231109,095600,576419425,3060,3065,3065,3055,892
20231109,095500,573689025,3055,3065,3065,3055,1287
20231109,095400,569749445,3065,3055,3065,3050,9196
20231109,095300,541616365,3060,3060,3060,3050,7637
20231109,095200,518297295,3065,3080,3080,3065,7253
20231109,095100,496041355,3085,3095,3095,3075,14430
20231109,095000,451590045,3100,3100,3100,3095,1055
20231109,094900,448319555,3100,3090,3105,3085,352
20231109,094800,447233060,3105,3090,3110,3080,4670
20231109,094700,432832555,3110,3100,3110,3090,3837
20231109,094600,420963315,3095,3100,3100,3090,3032
20231109,094500,411572685,3095,3110,3110,3095,3489
20231109,094400,400772710,3100,3105,3110,3100,12979
20231109,094300,360536955,3105,3105,3120,3105,6140
20231109,094200,341468585,3110,3110,3120,3110,2855
20231109,094100,332589415,3120,3110,3120,3110,675
20231109,094000,330490145,3120,3120,3120,3120,473
20231109,093900,329014385,3120,3120,3125,3105,3714
20231109,093800,317470695,3120,3125,3125,3110,4997
20231109,093700,301922335,3125,3140,3140,3115,308
20231109,093600,300961170,3125,3135,3140,3125,300
20231109,093500,300022665,3135,3125,3135,3115,1189
20231109,093400,296311800,3135,3140,3145,3120,1148
20231109,093300,292707905,3140,3145,3145,3135,756
20231109,093200,290337795,3145,3140,3145,3135,189
20231109,093100,289744965,3145,3120,3145,3115,844
20231109,093000,287097090,3145,3140,3145,3120,2203
20231109,092900,280198520,3145,3145,3145,3130,822
20231109,092800,277613345,3145,3140,3145,3135,619
20231109,092700,275671435,3150,3145,3150,3140,327
20231109,092600,274643250,3150,3145,3150,3145,251
20231109,092500,273853850,3145,3150,3160,3145,314
20231109,092400,272862670,3150,3155,3155,3150,10
20231109,092300,272831135,3160,3160,3160,3160,0
20231109,092200,272831135,3160,3150,3165,3150,402
20231109,092100,271563420,3155,3160,3160,3150,452
20231109,092000,270136515,3155,3150,3165,3150,3261
20231109,091900,259863260,3165,3165,3165,3150,1313
20231109,091800,255722300,3150,3165,3165,3150,68
20231109,091700,255507420,3165,3145,3165,3145,532
20231109,091600,253827245,3145,3125,3145,3125,80
20231109,091500,253575945,3145,3130,3145,3125,781
20231109,091400,251131945,3130,3115,3130,3110,924
20231109,091300,248251475,3120,3120,3120,3115,179
20231109,091200,247693825,3120,3115,3120,3115,321
20231109,091100,246693405,3120,3115,3125,3110,1004
20231109,091000,243569800,3110,3125,3125,3105,5211
20231109,090900,227363020,3110,3150,3150,3110,9619
20231109,090800,197173185,3150,3170,3170,3150,9480
20231109,090700,167218910,3170,3165,3170,3160,11782
20231109,090600,129986930,3175,3165,3175,3160,1499
20231109,090500,125246325,3175,3175,3175,3165,2020
20231109,090400,118852835,3165,3170,3170,3165,6364
20231109,090300,98696410,3160,3170,3180,3160,3088
20231109,090200,88917785,3190,3185,3210,3185,4676
20231109,090100,73996400,3185,3165,3190,3160,14085
20231109,090000,29423960,3170,3170,3195,3170,9280