stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190800,1400056430,3025,3025,3025,3025,4119
20231110,190700,1400056430,3025,3025,3025,3025,0
20231110,190600,1400056430,3025,3025,3025,3025,0
20231110,190500,1400056430,3025,3025,3025,3025,0
20231110,190400,1400056430,3025,3025,3025,3025,0
20231110,190300,1400056430,3025,3025,3025,3025,0
20231110,190200,1400056430,3025,3025,3025,3025,0
20231110,190100,1400056430,3025,3025,3025,3025,0
20231110,190000,1400056430,3025,3025,3025,3025,0
20231110,185900,1400056430,3025,3025,3025,3025,0
20231110,185800,1400056430,3025,3025,3025,3025,0
20231110,185700,1400056430,3025,3025,3025,3025,0
20231110,185600,1400056430,3025,3025,3025,3025,0
20231110,185500,1400056430,3025,3025,3025,3025,0
20231110,185400,1400056430,3025,3025,3025,3025,0
20231110,185300,1400056430,3025,3025,3025,3025,0
20231110,185200,1400056430,3025,3025,3025,3025,0
20231110,185100,1400056430,3025,3025,3025,3025,0
20231110,185000,1400056430,3025,3025,3025,3025,0
20231110,184900,1400056430,3025,3025,3025,3025,0
20231110,184800,1400056430,3025,3025,3025,3025,0
20231110,184700,1400056430,3025,3025,3025,3025,0
20231110,184600,1400056430,3025,3025,3025,3025,0
20231110,184500,1400056430,3025,3025,3025,3025,0
20231110,184400,1400056430,3025,3025,3025,3025,0
20231110,184300,1400056430,3025,3025,3025,3025,0
20231110,184200,1400056430,3025,3025,3025,3025,0
20231110,184100,1400056430,3025,3025,3025,3025,0
20231110,184000,1400056430,3025,3025,3025,3025,0
20231110,183900,1400056430,3025,3025,3025,3025,0
20231110,183800,1400056430,3025,3025,3025,3025,4119
20231110,183700,1400056430,3025,3025,3025,3025,0
20231110,183600,1400056430,3025,3025,3025,3025,0
20231110,183500,1400056430,3025,3025,3025,3025,0
20231110,183400,1400056430,3025,3025,3025,3025,0
20231110,183300,1400056430,3025,3025,3025,3025,0
20231110,183200,1400056430,3025,3025,3025,3025,0
20231110,183100,1400056430,3025,3025,3025,3025,0
20231110,183000,1400056430,3025,3025,3025,3025,0
20231110,182900,1400056430,3025,3025,3025,3025,0
20231110,182800,1400056430,3025,3025,3025,3025,0
20231110,182700,1400056430,3025,3025,3025,3025,0
20231110,182600,1400056430,3025,3025,3025,3025,0
20231110,182500,1400056430,3025,3025,3025,3025,0
20231110,182400,1400056430,3025,3025,3025,3025,0
20231110,182300,1400056430,3025,3025,3025,3025,0
20231110,182200,1400056430,3025,3025,3025,3025,0
20231110,182100,1400056430,3025,3025,3025,3025,0
20231110,182000,1400056430,3025,3025,3025,3025,0
20231110,181900,1400056430,3025,3025,3025,3025,0
20231110,181800,1400056430,3025,3025,3025,3025,0
20231110,181700,1400056430,3025,3025,3025,3025,0
20231110,181600,1400056430,3025,3025,3025,3025,0
20231110,181500,1400056430,3025,3025,3025,3025,0
20231110,181400,1400056430,3025,3025,3025,3025,0
20231110,181300,1400056430,3025,3025,3025,3025,0
20231110,181200,1400056430,3025,3025,3025,3025,0
20231110,181100,1400056430,3025,3025,3025,3025,0
20231110,181000,1400056430,3025,3025,3025,3025,0
20231110,180900,1400056430,3025,3025,3025,3025,0
20231110,180800,1400056430,3025,3025,3025,3025,4119
20231110,180700,1400056430,3025,3025,3025,3025,0
20231110,180600,1400056430,3025,3025,3025,3025,0
20231110,180500,1400056430,3025,3025,3025,3025,0
20231110,180400,1400056430,3025,3025,3025,3025,0
20231110,180300,1400056430,3025,3025,3025,3025,0
20231110,180200,1400056430,3025,3025,3025,3025,0
20231110,180100,1400056430,3025,3025,3025,3025,0
20231110,180000,1400056430,3025,3025,3025,3025,0
20231110,175900,1400056430,3025,3025,3025,3025,0
20231110,175800,1400056430,3025,3025,3025,3025,0
20231110,175700,1400056430,3025,3025,3025,3025,0
20231110,175600,1400056430,3025,3025,3025,3025,0
20231110,175500,1400056430,3025,3025,3025,3025,0
20231110,175400,1400056430,3025,3025,3025,3025,0
20231110,175300,1400056430,3025,3025,3025,3025,0
20231110,175200,1400056430,3025,3025,3025,3025,0
20231110,175100,1400056430,3025,3025,3025,3025,0
20231110,175000,1400056430,3025,3025,3025,3025,0
20231110,174900,1400056430,3025,3025,3025,3025,0
20231110,174800,1400056430,3025,3025,3025,3025,0
20231110,174700,1400056430,3025,3025,3025,3025,0
20231110,174600,1400056430,3025,3025,3025,3025,0
20231110,174500,1400056430,3025,3025,3025,3025,0
20231110,174400,1400056430,3025,3025,3025,3025,0
20231110,174300,1400056430,3025,3025,3025,3025,0
20231110,174200,1400056430,3025,3025,3025,3025,0
20231110,174100,1400056430,3025,3025,3025,3025,0
20231110,174000,1400056430,3025,3025,3025,3025,0
20231110,173900,1400056430,3025,3025,3025,3025,0
20231110,173800,1400056430,3025,3025,3025,3025,4119
20231110,173700,1400056430,3025,3025,3025,3025,0
20231110,173600,1400056430,3025,3025,3025,3025,0
20231110,173500,1400056430,3025,3025,3025,3025,0
20231110,173400,1400056430,3025,3025,3025,3025,0
20231110,173300,1400056430,3025,3025,3025,3025,0
20231110,173200,1400056430,3025,3025,3025,3025,0
20231110,173100,1400056430,3025,3025,3025,3025,0
20231110,173000,1400056430,3025,3025,3025,3025,0
20231110,172900,1400056430,3025,3025,3025,3025,0
20231110,172800,1400056430,3025,3025,3025,3025,0
20231110,172700,1400056430,3025,3025,3025,3025,0
20231110,172600,1400056430,3025,3025,3025,3025,0
20231110,172500,1400056430,3025,3025,3025,3025,0
20231110,172400,1400056430,3025,3025,3025,3025,0
20231110,172300,1400056430,3025,3025,3025,3025,0
20231110,172200,1400056430,3025,3025,3025,3025,0
20231110,172100,1400056430,3025,3025,3025,3025,0
20231110,172000,1400056430,3025,3025,3025,3025,0
20231110,171900,1400056430,3025,3025,3025,3025,0
20231110,171800,1400056430,3025,3025,3025,3025,0
20231110,171700,1400056430,3025,3025,3025,3025,0
20231110,171600,1400056430,3025,3025,3025,3025,0
20231110,171500,1400056430,3025,3025,3025,3025,0
20231110,171400,1400056430,3025,3025,3025,3025,0
20231110,171300,1400056430,3025,3025,3025,3025,0
20231110,171200,1400056430,3025,3025,3025,3025,0
20231110,171100,1400056430,3025,3025,3025,3025,0
20231110,171000,1400056430,3025,3025,3025,3025,0
20231110,170900,1400056430,3025,3025,3025,3025,0
20231110,170800,1400056430,3025,3025,3025,3025,4119
20231110,170700,1400056430,3025,3025,3025,3025,0
20231110,170600,1400056430,3025,3025,3025,3025,0
20231110,170500,1400056430,3025,3025,3025,3025,0
20231110,170400,1400056430,3025,3025,3025,3025,0
20231110,170300,1400056430,3025,3025,3025,3025,0
20231110,170200,1400056430,3025,3025,3025,3025,0
20231110,170100,1400056430,3025,3025,3025,3025,0
20231110,170000,1400056430,3025,3025,3025,3025,0
20231110,165900,1400056430,3025,3025,3025,3025,0
20231110,165800,1400056430,3025,3025,3025,3025,0
20231110,165700,1400056430,3025,3025,3025,3025,0
20231110,165600,1400056430,3025,3025,3025,3025,0
20231110,165500,1400056430,3025,3025,3025,3025,0
20231110,165400,1400056430,3025,3025,3025,3025,0
20231110,165300,1400056430,3025,3025,3025,3025,0
20231110,165200,1400056430,3025,3025,3025,3025,0
20231110,165100,1400056430,3025,3025,3025,3025,0
20231110,165000,1400056430,3025,3025,3025,3025,0
20231110,164900,1400056430,3025,3025,3025,3025,0
20231110,164800,1400056430,3025,3025,3025,3025,0
20231110,164700,1400056430,3025,3025,3025,3025,0
20231110,164600,1400056430,3025,3025,3025,3025,0
20231110,164500,1400056430,3025,3025,3025,3025,0
20231110,164400,1400056430,3025,3025,3025,3025,0
20231110,164300,1400056430,3025,3025,3025,3025,0
20231110,164200,1400056430,3025,3025,3025,3025,0
20231110,164100,1400056430,3025,3025,3025,3025,0
20231110,164000,1400056430,3025,3025,3025,3025,0
20231110,163900,1400056430,3025,3025,3025,3025,0
20231110,163800,1400056430,3025,3025,3025,3025,4119
20231110,163700,1400056430,3025,3025,3025,3025,0
20231110,163600,1400056430,3025,3025,3025,3025,0
20231110,163500,1400056430,3025,3025,3025,3025,0
20231110,163400,1400056430,3025,3025,3025,3025,0
20231110,163300,1400056430,3025,3025,3025,3025,0
20231110,163200,1400056430,3025,3025,3025,3025,0
20231110,163100,1400056430,3025,3025,3025,3025,0
20231110,163000,1400056430,3025,3025,3025,3025,0
20231110,162900,1400056430,3025,3025,3025,3025,0
20231110,162800,1400056430,3025,3025,3025,3025,0
20231110,162700,1400056430,3025,3025,3025,3025,0
20231110,162600,1400056430,3025,3025,3025,3025,0
20231110,162500,1400056430,3025,3025,3025,3025,0
20231110,162400,1400056430,3025,3025,3025,3025,0
20231110,162300,1400056430,3025,3025,3025,3025,0
20231110,162200,1400056430,3025,3025,3025,3025,0
20231110,162100,1400056430,3025,3025,3025,3025,0
20231110,162000,1400056430,3025,3025,3025,3025,0
20231110,161900,1400056430,3025,3025,3025,3025,0
20231110,161800,1400056430,3025,3025,3025,3025,0
20231110,161700,1400056430,3025,3025,3025,3025,0
20231110,161600,1400056430,3025,3025,3025,3025,0
20231110,161500,1400056430,3025,3025,3025,3025,0
20231110,161400,1400056430,3025,3025,3025,3025,0
20231110,161300,1400056430,3025,3025,3025,3025,0
20231110,161200,1400056430,3025,3025,3025,3025,0
20231110,161100,1400056430,3025,3025,3025,3025,0
20231110,161000,1400056430,3025,3025,3025,3025,0
20231110,160900,1400056430,3025,3025,3025,3025,0
20231110,160800,1400056430,3025,3025,3025,3025,4119
20231110,160700,1400056430,3025,3025,3025,3025,0
20231110,160600,1400056430,3025,3025,3025,3025,0
20231110,160500,1400056430,3025,3025,3025,3025,0
20231110,160400,1400056430,3025,3025,3025,3025,0
20231110,160300,1400056430,3025,3025,3025,3025,0
20231110,160200,1400056430,3025,3025,3025,3025,0
20231110,160100,1400056430,3025,3025,3025,3025,0
20231110,160000,1400056430,3025,3025,3025,3025,0
20231110,155900,1400056430,3025,3025,3025,3025,0
20231110,155800,1400056430,3025,3025,3025,3025,0
20231110,155700,1400056430,3025,3025,3025,3025,0
20231110,155600,1400056430,3025,3025,3025,3025,0
20231110,155500,1400056430,3025,3025,3025,3025,0
20231110,155400,1400056430,3025,3025,3025,3025,0
20231110,155300,1400056430,3025,3025,3025,3025,0
20231110,155200,1400056430,3025,3025,3025,3025,0
20231110,155100,1400056430,3025,3025,3025,3025,0
20231110,155000,1400056430,3025,3025,3025,3025,0
20231110,154900,1400056430,3025,3025,3025,3025,0
20231110,154800,1400056430,3025,3025,3025,3025,0
20231110,154700,1400056430,3025,3025,3025,3025,0
20231110,154600,1400056430,3025,3025,3025,3025,0
20231110,154500,1400056430,3025,3025,3025,3025,0
20231110,154400,1400056430,3025,3025,3025,3025,0
20231110,154300,1400056430,3025,3025,3025,3025,0
20231110,154200,1400056430,3025,3025,3025,3025,0
20231110,154100,1400056430,3025,3025,3025,3025,0
20231110,154000,1400056430,3025,3025,3025,3025,0
20231110,153900,1400056430,3025,3025,3025,3025,0
20231110,153800,1400056430,3025,3025,3025,3025,4119
20231110,153700,1400056430,3025,3025,3025,3025,0
20231110,153600,1400056430,3025,3025,3025,3025,0
20231110,153500,1400056430,3025,3025,3025,3025,0
20231110,153400,1400056430,3025,3025,3025,3025,0
20231110,153300,1400056430,3025,3025,3025,3025,0
20231110,153200,1400056430,3025,3025,3025,3025,0
20231110,153100,1400056430,3025,3025,3025,3025,0
20231110,153000,1400056430,3025,3025,3025,3025,4119
20231110,152900,1387596455,3025,3025,3025,3025,0
20231110,152800,1387596455,3025,3025,3025,3025,0
20231110,152700,1387596455,3025,3025,3025,3025,0
20231110,152600,1387596455,3025,3025,3025,3025,0
20231110,152500,1387596455,3025,3025,3025,3025,0
20231110,152400,1387596455,3025,3025,3025,3025,0
20231110,152300,1387596455,3025,3025,3025,3025,0
20231110,152200,1387596455,3025,3025,3025,3025,0
20231110,152100,1387596455,3025,3025,3025,3025,0
20231110,152000,1387596455,3025,3025,3025,3025,0
20231110,151900,1387596455,3025,3025,3025,3020,58
20231110,151800,1387421090,3030,3030,3030,3030,0
20231110,151700,1387421090,3030,3030,3030,3025,2341
20231110,151600,1380339500,3025,3025,3025,3025,973
20231110,151500,1377396175,3025,3025,3025,3025,5
20231110,151400,1377381050,3025,3025,3025,3025,1055
20231110,151300,1374189675,3025,3015,3025,3015,62
20231110,151200,1374002135,3025,3015,3025,3015,100
20231110,151100,1373700625,3015,3010,3015,3010,471
20231110,151000,1372281475,3010,3010,3010,3005,176
20231110,150900,1371751735,3005,3005,3010,3005,5176
20231110,150800,1356196695,3010,3005,3010,3000,1920
20231110,150700,1350430990,3010,3010,3010,3005,886
20231110,150600,1347767305,3010,3010,3010,3010,216
20231110,150500,1347117145,3005,3010,3010,3005,2838
20231110,150400,1338583490,3010,3010,3010,3005,21710
20231110,150300,1273319895,3010,3010,3010,3005,1914
20231110,150200,1267559310,3010,3015,3015,3010,5251
20231110,150100,1251752810,3015,3015,3020,3010,3668
20231110,150000,1240711055,3015,3015,3020,3015,912
20231110,145900,1237961370,3020,3015,3020,3015,6
20231110,145800,1237943275,3020,3020,3025,3020,1148
20231110,145700,1234476310,3020,3010,3020,3010,59
20231110,145600,1234298430,3020,3020,3020,3015,2840
20231110,145500,1225735790,3015,3020,3020,3015,728
20231110,145400,1223540730,3020,3015,3020,3015,1222
20231110,145300,1219856380,3020,3015,3020,3015,752
20231110,145200,1217588840,3020,3020,3020,3020,0
20231110,145100,1217588840,3020,3025,3025,3020,2869
20231110,145000,1208924055,3025,3020,3025,3020,1112
20231110,144900,1205565755,3025,3020,3025,3020,1001
20231110,144800,1202542730,3025,3020,3025,3020,101
20231110,144700,1202237705,3025,3025,3025,3025,0
20231110,144600,1202237705,3025,3025,3025,3025,10
20231110,144500,1202207455,3025,3020,3025,3020,172
20231110,144400,1201687160,3025,3020,3030,3015,4729
20231110,144300,1187403245,3030,3030,3030,3030,0
20231110,144200,1187403245,3030,3030,3030,3030,44
20231110,144100,1187269925,3035,3030,3035,3030,89
20231110,144000,1186999815,3030,3030,3030,3030,1813
20231110,143900,1181506425,3030,3025,3030,3025,148
20231110,143800,1181058715,3035,3035,3035,3035,0
20231110,143700,1181058715,3035,3035,3035,3035,1
20231110,143600,1181055680,3035,3030,3035,3030,2737
20231110,143500,1172762505,3030,3025,3030,3025,434
20231110,143400,1171449605,3025,3025,3025,3025,0
20231110,143300,1171449605,3025,3025,3025,3025,0
20231110,143200,1171449605,3025,3025,3025,3025,100
20231110,143100,1171147105,3025,3025,3025,3025,4
20231110,143000,1171135005,3025,3025,3025,3025,624
20231110,142900,1169247405,3025,3025,3030,3025,105
20231110,142800,1168929775,3030,3020,3030,3020,74
20231110,142700,1168705970,3030,3030,3030,3030,0
20231110,142600,1168705970,3030,3020,3030,3020,101
20231110,142500,1168400940,3030,3030,3030,3030,0
20231110,142400,1168400940,3030,3025,3030,3020,108
20231110,142300,1168073945,3025,3025,3025,3025,0
20231110,142200,1168073945,3025,3025,3025,3025,11
20231110,142100,1168040670,3030,3025,3030,3025,187
20231110,142000,1167474990,3020,3030,3030,3020,11
20231110,141900,1167441760,3030,3025,3030,3025,165
20231110,141800,1166942070,3020,3020,3020,3020,340
20231110,141700,1165915270,3030,3025,3030,3025,1012
20231110,141600,1162853910,3025,3025,3025,3025,582
20231110,141500,1161093360,3020,3020,3020,3020,195
20231110,141400,1160504460,3025,3025,3025,3025,150
20231110,141300,1160050710,3025,3015,3025,3015,714
20231110,141200,1157897920,3025,3025,3025,3025,4
20231110,141100,1157885820,3025,3025,3025,3025,1
20231110,141000,1157882795,3025,3025,3025,3025,0
20231110,140900,1157882795,3025,3020,3025,3010,342
20231110,140800,1156853330,3025,3025,3025,3025,355
20231110,140700,1155779455,3025,3025,3025,3025,1
20231110,140600,1155776430,3025,3025,3025,3010,20201
20231110,140500,1094954415,3025,3020,3025,3015,5001
20231110,140400,1079865900,3030,3030,3030,3030,0
20231110,140300,1079865900,3030,3030,3030,3020,5012
20231110,140200,1064729040,3025,3025,3030,3025,473
20231110,140100,1063298210,3025,3025,3025,3025,6
20231110,140000,1063280060,3025,3025,3025,3025,98
20231110,135900,1062983610,3025,3025,3025,3025,0
20231110,135800,1062983610,3025,3020,3025,3020,1101
20231110,135700,1059658585,3025,3025,3025,3025,2
20231110,135600,1059652535,3025,3025,3025,3025,103
20231110,135500,1059340960,3025,3025,3025,3025,247
20231110,135400,1058593785,3025,3025,3025,3025,11
20231110,135300,1058560510,3025,3020,3025,3020,578
20231110,135200,1056812080,3025,3025,3025,3025,5
20231110,135100,1056796955,3025,3020,3025,3020,153
20231110,135000,1056334635,3025,3025,3025,3025,26
20231110,134900,1056255985,3030,3020,3030,3020,77
20231110,134800,1056023435,3020,3020,3020,3020,1456
20231110,134700,1051626315,3020,3020,3020,3020,201
20231110,134600,1051019295,3020,3015,3020,3015,210
20231110,134500,1050385135,3020,3020,3020,3020,0
20231110,134400,1050385135,3020,3020,3020,3020,50
20231110,134300,1050234135,3020,3020,3020,3020,20
20231110,134200,1050173735,3020,3020,3020,3020,1
20231110,134100,1050170715,3020,3015,3020,3015,829
20231110,134000,1047671265,3020,3020,3020,3020,1
20231110,133900,1047668245,3020,3020,3020,3020,32
20231110,133800,1047571605,3020,3015,3020,3015,10
20231110,133700,1047541450,3020,3020,3020,3020,0
20231110,133600,1047541450,3020,3020,3020,3020,1
20231110,133500,1047538430,3015,3020,3020,3015,460
20231110,133400,1046151480,3020,3020,3020,3015,1051
20231110,133300,1042979760,3020,3015,3020,3015,554
20231110,133200,1041306950,3015,3015,3015,3015,12
20231110,133100,1041270770,3020,3020,3020,3020,300
20231110,133000,1040364770,3020,3015,3020,3015,61
20231110,132900,1040180800,3020,3020,3020,3020,0
20231110,132800,1040180800,3020,3020,3020,3020,0
20231110,132700,1040180800,3020,3015,3020,3015,201
20231110,132600,1039574780,3020,3020,3020,3020,26
20231110,132500,1039496260,3020,3020,3020,3015,202
20231110,132400,1038887220,3015,3020,3020,3015,64
20231110,132300,1038693945,3020,3020,3020,3020,3
20231110,132200,1038684885,3030,3030,3030,3030,10
20231110,132100,1038654585,3035,3035,3035,3035,1
20231110,132000,1038651550,3015,3035,3035,3015,91
20231110,131900,1038377165,3035,3030,3035,3025,201
20231110,131800,1037768160,3030,3025,3030,3025,1000
20231110,131700,1034739830,3025,3030,3030,3025,2
20231110,131600,1034733775,3015,3015,3015,3015,212
20231110,131500,1034094595,3015,3015,3015,3015,40
20231110,131400,1033973995,3015,3015,3015,3015,75
20231110,131300,1033747870,3015,3015,3015,3015,3027
20231110,131200,1024621465,3015,3015,3015,3015,25
20231110,131100,1024546090,3015,3015,3015,3015,10
20231110,131000,1024515940,3015,3015,3015,3015,46
20231110,130900,1024377250,3010,3010,3010,3010,30
20231110,130800,1024286950,3010,3015,3015,3010,8413
20231110,130700,998963800,3015,3015,3015,3015,27
20231110,130600,998882395,3015,3015,3015,3015,270
20231110,130500,998068345,3015,3015,3015,3015,737
20231110,130400,995846290,3015,3015,3015,3015,1213
20231110,130300,992189095,3015,3015,3015,3015,6
20231110,130200,992171005,3030,3030,3030,3030,35
20231110,130100,992064955,3030,3005,3030,3005,4292
20231110,130000,979167445,3005,3030,3030,3005,13232
20231110,125900,939312425,3030,3030,3030,3030,50
20231110,125800,939160925,3030,3030,3030,3020,258
20231110,125700,938381735,3020,3020,3020,3020,1
20231110,125600,938378715,3020,3020,3020,3020,0
20231110,125500,938378715,3020,3020,3020,3020,5
20231110,125400,938363615,3020,3020,3020,3020,28
20231110,125300,938279055,3020,3020,3020,3020,171
20231110,125200,937762635,3015,3015,3015,3015,453
20231110,125100,936396840,3010,3015,3015,3010,264
20231110,125000,935602120,3015,3015,3015,3010,477
20231110,124900,934164795,3015,3015,3015,3010,168
20231110,124800,933658365,3015,3010,3015,3010,3403
20231110,124700,923415320,3010,3015,3015,3010,2699
20231110,124600,915290825,3020,3020,3020,3020,200
20231110,124500,914686825,3015,3015,3015,3015,534
20231110,124400,913076815,3020,3015,3020,3015,2936
20231110,124300,904224650,3020,3020,3020,3020,0
20231110,124200,904224650,3020,3015,3020,3015,1122
20231110,124100,900841210,3020,3020,3025,3020,313
20231110,124000,899895945,3020,3020,3020,3015,65
20231110,123900,899699870,3015,3025,3030,3015,602
20231110,123800,897879555,3015,3025,3025,3015,2003
20231110,123700,891839975,3025,3025,3025,3025,8
20231110,123600,891815775,3025,3025,3025,3025,151
20231110,123500,891359000,3025,3025,3025,3025,102
20231110,123400,891050450,3015,3025,3035,3015,10301
20231110,123300,859968620,3025,3025,3025,3025,413
20231110,123200,858719295,3035,3035,3035,3035,0
20231110,123100,858719295,3035,3025,3035,3025,240
20231110,123000,857993285,3035,3025,3035,3025,62
20231110,122900,857805725,3025,3020,3030,3020,303
20231110,122800,856890640,3030,3030,3030,3020,384
20231110,122700,855730940,3025,3030,3030,3025,1444
20231110,122600,851362780,3030,3030,3030,3030,10
20231110,122500,851332480,3030,3030,3030,3030,15
20231110,122400,851287030,3035,3035,3035,3035,1
20231110,122300,851283995,3025,3025,3025,3025,0
20231110,122200,851283995,3025,3025,3025,3025,0
20231110,122100,851283995,3025,3025,3025,3025,58
20231110,122000,851108545,3025,3020,3025,3020,201
20231110,121900,850500525,3025,3020,3030,3020,4109
20231110,121800,838088845,3030,3030,3030,3025,3045
20231110,121700,828874180,3040,3040,3040,3040,0
20231110,121600,828874180,3040,3040,3040,3040,5
20231110,121500,828858980,3040,3040,3040,3040,3
20231110,121400,828849860,3040,3030,3040,3030,513
20231110,121300,827294940,3040,3035,3040,3030,16
20231110,121200,827246420,3040,3040,3040,3040,4
20231110,121100,827234260,3035,3040,3040,3035,1177
20231110,121000,823661965,3040,3035,3040,3035,211
20231110,120900,823021570,3040,3035,3040,3035,135
20231110,120800,822611840,3040,3035,3040,3035,33
20231110,120700,822511680,3040,3035,3040,3035,481
20231110,120600,821051790,3035,3035,3035,3035,0
20231110,120500,821051790,3035,3030,3035,3030,401
20231110,120400,819835755,3030,3030,3035,3030,401
20231110,120300,818620720,3035,3030,3035,3025,706
20231110,120200,816483050,3035,3040,3040,3030,801
20231110,120100,814053015,3040,3040,3040,3040,5
20231110,120000,814037815,3040,3040,3040,3040,0
20231110,115900,814037815,3040,3040,3040,3030,1056
20231110,115800,810837575,3040,3030,3040,3030,25
20231110,115700,810761815,3040,3040,3040,3040,0
20231110,115600,810761815,3040,3035,3040,3030,64
20231110,115500,810567515,3035,3030,3035,3030,1097
20231110,115400,807238720,3030,3020,3030,3020,3234
20231110,115300,797471855,3025,3025,3025,3025,605
20231110,115200,795641730,3020,3025,3030,3020,2927
20231110,115100,786797970,3030,3030,3030,3030,1
20231110,115000,786794940,3025,3035,3035,3025,1334
20231110,114900,782754055,3035,3030,3035,3025,49
20231110,114800,782605745,3035,3030,3035,3030,20
20231110,114700,782545120,3035,3040,3040,3025,604
20231110,114600,780716285,3040,3035,3040,3035,1872
20231110,114500,775034760,3040,3035,3040,3035,15
20231110,114400,774989210,3035,3035,3035,3035,152
20231110,114300,774527890,3030,3030,3030,3030,355
20231110,114200,773452240,3030,3030,3030,3030,7
20231110,114100,773431030,3030,3030,3030,3030,10
20231110,114000,773400730,3030,3030,3030,3030,21
20231110,113900,773337100,3035,3035,3035,3035,79
20231110,113800,773097335,3035,3035,3035,3025,489
20231110,113700,771617345,3035,3035,3035,3035,17
20231110,113600,771565750,3035,3035,3035,3020,5730
20231110,113500,754233040,3030,3035,3035,3030,2121
20231110,113400,747806305,3030,3030,3030,3030,1147
20231110,113300,744330895,3035,3035,3035,3035,51
20231110,113200,744176110,3035,3040,3040,3035,1246
20231110,113100,740393595,3040,3040,3040,3040,44
20231110,113000,740259835,3040,3040,3040,3040,0
20231110,112900,740259835,3040,3035,3040,3035,543
20231110,112800,738610365,3040,3040,3040,3040,8
20231110,112700,738586045,3040,3040,3040,3040,0
20231110,112600,738586045,3040,3035,3040,3035,192
20231110,112500,738003275,3040,3040,3040,3040,10
20231110,112400,737972875,3040,3030,3040,3030,1263
20231110,112300,734140975,3040,3040,3040,3040,0
20231110,112200,734140975,3040,3040,3040,3030,261
20231110,112100,733350035,3040,3040,3040,3035,587
20231110,112000,731568480,3045,3045,3045,3045,100
20231110,111900,731263980,3045,3040,3045,3040,583
20231110,111800,729491655,3045,3045,3045,3045,0
20231110,111700,729491655,3045,3045,3045,3045,1
20231110,111600,729488610,3040,3035,3040,3035,3365
20231110,111500,719261265,3040,3040,3040,3040,10
20231110,111400,719230865,3040,3040,3040,3040,0
20231110,111300,719230865,3040,3040,3040,3040,117
20231110,111200,718875185,3040,3040,3040,3040,0
20231110,111100,718875185,3040,3035,3040,3035,2
20231110,111000,718869110,3040,3030,3040,3030,31
20231110,110900,718775170,3040,3040,3040,3040,1
20231110,110800,718772130,3035,3035,3035,3035,1
20231110,110700,718769095,3040,3040,3040,3040,10
20231110,110600,718738695,3040,3040,3040,3040,50
20231110,110500,718586695,3040,3040,3040,3040,10
20231110,110400,718556295,3040,3040,3040,3030,52
20231110,110300,718398715,3030,3030,3030,3030,360
20231110,110200,717307915,3040,3030,3040,3030,62
20231110,110100,717120035,3040,3035,3040,3025,1413
20231110,110000,712840525,3040,3040,3040,3040,6
20231110,105900,712822285,3035,3035,3035,3035,253
20231110,105800,712054430,3035,3030,3035,3030,14
20231110,105700,712012005,3040,3040,3040,3040,0
20231110,105600,712012005,3040,3040,3040,3040,0
20231110,105500,712012005,3040,3040,3040,3040,107
20231110,105400,711686725,3030,3030,3030,3030,302
20231110,105300,710771665,3040,3030,3040,3030,429
20231110,105200,709469785,3040,3040,3040,3040,1
20231110,105100,709466745,3040,3040,3040,3040,896
20231110,105000,706742905,3040,3040,3040,3040,0
20231110,104900,706742905,3040,3040,3040,3040,0
20231110,104800,706742905,3040,3040,3040,3040,0
20231110,104700,706742905,3040,3040,3040,3040,50
20231110,104600,706590905,3040,3040,3040,3040,1
20231110,104500,706587865,3040,3040,3040,3040,0
20231110,104400,706587865,3040,3040,3040,3040,101
20231110,104300,706280825,3030,3030,3030,3025,242
20231110,104200,705548765,3030,3040,3040,3030,2003
20231110,104100,699479625,3045,3040,3045,3030,878
20231110,104000,696813985,3040,3035,3045,3035,952
20231110,103900,693924155,3040,3040,3040,3030,156
20231110,103800,693449935,3035,3040,3040,3035,982
20231110,103700,690465165,3045,3045,3050,3045,439
20231110,103600,689128405,3050,3050,3050,3050,0
20231110,103500,689128405,3050,3050,3050,3050,0
20231110,103400,689128405,3050,3045,3050,3045,2082
20231110,103300,682788705,3050,3040,3050,3040,1794
20231110,103200,677325970,3045,3040,3045,3040,2168
20231110,103100,670731310,3045,3040,3045,3040,2104
20231110,103000,664335140,3045,3040,3045,3040,46
20231110,102900,664195295,3040,3030,3040,3030,16
20231110,102800,664146805,3040,3035,3040,3010,13748
20231110,102700,622637760,3040,3035,3040,3035,909
20231110,102600,619878935,3040,3040,3040,3040,14
20231110,102500,619836375,3040,3040,3045,3035,307
20231110,102400,618904390,3045,3045,3045,3040,187
20231110,102300,618335100,3045,3045,3045,3045,0
20231110,102200,618335100,3045,3040,3045,3040,56
20231110,102100,618164755,3045,3040,3045,3040,419
20231110,102000,616890990,3040,3040,3040,3035,332
20231110,101900,615881850,3035,3040,3040,3035,166
20231110,101800,615377710,3040,3030,3040,3030,77
20231110,101700,615144010,3045,3040,3045,3035,1072
20231110,101600,611887420,3050,3040,3050,3035,6
20231110,101500,611869175,3050,3050,3050,3040,1041
20231110,101400,608704125,3050,3045,3050,3040,2928
20231110,101300,599787535,3045,3045,3045,3045,50
20231110,101200,599635285,3045,3045,3045,3040,119
20231110,101100,599273020,3045,3045,3045,3045,251
20231110,101000,598508725,3045,3045,3045,3040,1467
20231110,100900,594048035,3040,3040,3040,3040,7
20231110,100800,594026755,3045,3045,3045,3045,30
20231110,100700,593935405,3045,3045,3045,3040,109
20231110,100600,593604000,3045,3040,3045,3040,69
20231110,100500,593394235,3040,3040,3040,3040,315
20231110,100400,592436635,3045,3045,3045,3045,10
20231110,100300,592406185,3045,3035,3050,3020,4956
20231110,100200,577420785,3050,3030,3050,3030,2884
20231110,100100,568639010,3040,3040,3040,3030,376
20231110,100000,567496700,3040,3035,3040,3030,1506
20231110,095900,562920065,3040,3030,3040,3030,519
20231110,095800,561342535,3040,3040,3040,3040,454
20231110,095700,559962375,3040,3040,3040,3040,611
20231110,095600,558104935,3040,3040,3040,3035,251
20231110,095500,557342895,3040,3035,3040,3035,288
20231110,095400,556468810,3035,3035,3035,3035,432
20231110,095300,555157690,3035,3035,3035,3025,2095
20231110,095200,548817255,3035,3020,3035,3020,6757
20231110,095100,528373335,3025,3025,3025,3020,1548
20231110,095000,523697745,3025,3025,3025,3020,501
20231110,094900,522184625,3020,3020,3020,3020,120
20231110,094800,521822225,3020,3020,3020,3020,678
20231110,094700,519774665,3025,3025,3025,3025,2
20231110,094600,519768615,3025,3020,3025,3020,1810
20231110,094500,514302370,3020,3025,3025,3020,68
20231110,094400,514096760,3025,3010,3025,3005,11754
20231110,094300,478713905,3010,3010,3010,3005,5745
20231110,094200,461450130,3005,3010,3015,3005,22927
20231110,094100,392470835,3015,3025,3025,3010,7272
20231110,094000,370569495,3025,3025,3025,3015,1456
20231110,093900,366179485,3025,3020,3025,3020,812
20231110,093800,363726740,3020,3025,3025,3020,8468
20231110,093700,338153360,3025,3025,3035,3020,254
20231110,093600,337385690,3040,3025,3040,3020,3639
20231110,093500,326371770,3035,3025,3035,3025,541
20231110,093400,324730835,3035,3035,3035,3030,112
20231110,093300,324390930,3030,3035,3035,3020,700
20231110,093200,322273330,3035,3030,3035,3025,91
20231110,093100,321997685,3035,3025,3040,3025,126
20231110,093000,321615915,3045,3045,3045,3020,10141
20231110,092900,290922325,3035,3040,3050,3035,2745
20231110,092800,282585155,3040,3035,3040,3035,699
20231110,092700,280461900,3040,3040,3040,3030,12208
20231110,092600,243404710,3030,3040,3040,3030,3369
20231110,092500,233175435,3040,3050,3050,3040,1348
20231110,092400,229077435,3050,3035,3050,3035,3180
20231110,092300,219419115,3040,3035,3040,3035,1652
20231110,092200,214397270,3040,3040,3040,3035,1980
20231110,092100,208381795,3040,3035,3040,3030,1796
20231110,092000,202932520,3040,3035,3040,3035,6086
20231110,091900,184456500,3040,3035,3040,3035,401
20231110,091800,183238965,3035,3050,3050,3035,6474
20231110,091700,163548600,3050,3050,3050,3050,2894
20231110,091600,154721900,3065,3055,3065,3050,1323
20231110,091500,150684085,3065,3065,3065,3065,4
20231110,091400,150671825,3050,3065,3070,3050,1547
20231110,091300,145935635,3065,3055,3065,3050,1806
20231110,091200,140413095,3050,3070,3070,3050,530
20231110,091100,138796195,3045,3070,3070,3045,2718
20231110,091000,130504185,3070,3070,3075,3070,2598
20231110,090900,122528315,3045,3070,3070,3045,3103
20231110,090800,113061815,3070,3055,3070,3050,2710
20231110,090700,104782850,3055,3060,3060,3055,2693
20231110,090600,96553860,3055,3070,3070,3055,221
20231110,090500,95876020,3070,3055,3070,3050,327
20231110,090400,94877125,3070,3055,3070,3045,1065
20231110,090300,91621420,3055,3040,3060,3035,418
20231110,090200,90351940,3060,3035,3060,3035,6975
20231110,090100,69167180,3035,3080,3080,3035,17677
20231110,090000,15241210,3070,3080,3100,3070,4950