stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190800,2326021075,3015,3015,3015,3015,14449
20231113,190700,2326021075,3015,3015,3015,3015,0
20231113,190600,2326021075,3015,3015,3015,3015,0
20231113,190500,2326021075,3015,3015,3015,3015,0
20231113,190400,2326021075,3015,3015,3015,3015,0
20231113,190300,2326021075,3015,3015,3015,3015,0
20231113,190200,2326021075,3015,3015,3015,3015,0
20231113,190100,2326021075,3015,3015,3015,3015,0
20231113,190000,2326021075,3015,3015,3015,3015,0
20231113,185900,2326021075,3015,3015,3015,3015,0
20231113,185800,2326021075,3015,3015,3015,3015,0
20231113,185700,2326021075,3015,3015,3015,3015,0
20231113,185600,2326021075,3015,3015,3015,3015,0
20231113,185500,2326021075,3015,3015,3015,3015,0
20231113,185400,2326021075,3015,3015,3015,3015,0
20231113,185300,2326021075,3015,3015,3015,3015,0
20231113,185200,2326021075,3015,3015,3015,3015,0
20231113,185100,2326021075,3015,3015,3015,3015,0
20231113,185000,2326021075,3015,3015,3015,3015,0
20231113,184900,2326021075,3015,3015,3015,3015,0
20231113,184800,2326021075,3015,3015,3015,3015,0
20231113,184700,2326021075,3015,3015,3015,3015,0
20231113,184600,2326021075,3015,3015,3015,3015,0
20231113,184500,2326021075,3015,3015,3015,3015,0
20231113,184400,2326021075,3015,3015,3015,3015,0
20231113,184300,2326021075,3015,3015,3015,3015,0
20231113,184200,2326021075,3015,3015,3015,3015,0
20231113,184100,2326021075,3015,3015,3015,3015,0
20231113,184000,2326021075,3015,3015,3015,3015,0
20231113,183900,2326021075,3015,3015,3015,3015,0
20231113,183800,2326021075,3015,3015,3015,3015,14449
20231113,183700,2326021075,3015,3015,3015,3015,0
20231113,183600,2326021075,3015,3015,3015,3015,0
20231113,183500,2326021075,3015,3015,3015,3015,0
20231113,183400,2326021075,3015,3015,3015,3015,0
20231113,183300,2326021075,3015,3015,3015,3015,0
20231113,183200,2326021075,3015,3015,3015,3015,0
20231113,183100,2326021075,3015,3015,3015,3015,0
20231113,183000,2326021075,3015,3015,3015,3015,0
20231113,182900,2326021075,3015,3015,3015,3015,0
20231113,182800,2326021075,3015,3015,3015,3015,0
20231113,182700,2326021075,3015,3015,3015,3015,0
20231113,182600,2326021075,3015,3015,3015,3015,0
20231113,182500,2326021075,3015,3015,3015,3015,0
20231113,182400,2326021075,3015,3015,3015,3015,0
20231113,182300,2326021075,3015,3015,3015,3015,0
20231113,182200,2326021075,3015,3015,3015,3015,0
20231113,182100,2326021075,3015,3015,3015,3015,0
20231113,182000,2326021075,3015,3015,3015,3015,0
20231113,181900,2326021075,3015,3015,3015,3015,0
20231113,181800,2326021075,3015,3015,3015,3015,0
20231113,181700,2326021075,3015,3015,3015,3015,0
20231113,181600,2326021075,3015,3015,3015,3015,0
20231113,181500,2326021075,3015,3015,3015,3015,0
20231113,181400,2326021075,3015,3015,3015,3015,0
20231113,181300,2326021075,3015,3015,3015,3015,0
20231113,181200,2326021075,3015,3015,3015,3015,0
20231113,181100,2326021075,3015,3015,3015,3015,0
20231113,181000,2326021075,3015,3015,3015,3015,0
20231113,180900,2326021075,3015,3015,3015,3015,0
20231113,180800,2326021075,3015,3015,3015,3015,14449
20231113,180700,2326021075,3015,3015,3015,3015,0
20231113,180600,2326021075,3015,3015,3015,3015,0
20231113,180500,2326021075,3015,3015,3015,3015,0
20231113,180400,2326021075,3015,3015,3015,3015,0
20231113,180300,2326021075,3015,3015,3015,3015,0
20231113,180200,2326021075,3015,3015,3015,3015,0
20231113,180100,2326021075,3015,3015,3015,3015,0
20231113,180000,2326021075,3015,3015,3015,3015,0
20231113,175900,2326021075,3015,3015,3015,3015,0
20231113,175800,2326021075,3015,3015,3015,3015,0
20231113,175700,2326021075,3015,3015,3015,3015,0
20231113,175600,2326021075,3015,3015,3015,3015,0
20231113,175500,2326021075,3015,3015,3015,3015,0
20231113,175400,2326021075,3015,3015,3015,3015,0
20231113,175300,2326021075,3015,3015,3015,3015,0
20231113,175200,2326021075,3015,3015,3015,3015,0
20231113,175100,2326021075,3015,3015,3015,3015,0
20231113,175000,2326021075,3015,3015,3015,3015,0
20231113,174900,2326021075,3015,3015,3015,3015,0
20231113,174800,2326021075,3015,3015,3015,3015,0
20231113,174700,2326021075,3015,3015,3015,3015,0
20231113,174600,2326021075,3015,3015,3015,3015,0
20231113,174500,2326021075,3015,3015,3015,3015,0
20231113,174400,2326021075,3015,3015,3015,3015,0
20231113,174300,2326021075,3015,3015,3015,3015,0
20231113,174200,2326021075,3015,3015,3015,3015,0
20231113,174100,2326021075,3015,3015,3015,3015,0
20231113,174000,2326021075,3015,3015,3015,3015,0
20231113,173900,2326021075,3015,3015,3015,3015,0
20231113,173800,2326021075,3015,3015,3015,3015,14449
20231113,173700,2326021075,3015,3015,3015,3015,0
20231113,173600,2326021075,3015,3015,3015,3015,0
20231113,173500,2326021075,3015,3015,3015,3015,0
20231113,173400,2326021075,3015,3015,3015,3015,0
20231113,173300,2326021075,3015,3015,3015,3015,0
20231113,173200,2326021075,3015,3015,3015,3015,0
20231113,173100,2326021075,3015,3015,3015,3015,0
20231113,173000,2326021075,3015,3015,3015,3015,0
20231113,172900,2326021075,3015,3015,3015,3015,0
20231113,172800,2326021075,3015,3015,3015,3015,0
20231113,172700,2326021075,3015,3015,3015,3015,0
20231113,172600,2326021075,3015,3015,3015,3015,0
20231113,172500,2326021075,3015,3015,3015,3015,0
20231113,172400,2326021075,3015,3015,3015,3015,0
20231113,172300,2326021075,3015,3015,3015,3015,0
20231113,172200,2326021075,3015,3015,3015,3015,0
20231113,172100,2326021075,3015,3015,3015,3015,0
20231113,172000,2326021075,3015,3015,3015,3015,0
20231113,171900,2326021075,3015,3015,3015,3015,0
20231113,171800,2326021075,3015,3015,3015,3015,0
20231113,171700,2326021075,3015,3015,3015,3015,0
20231113,171600,2326021075,3015,3015,3015,3015,0
20231113,171500,2326021075,3015,3015,3015,3015,0
20231113,171400,2326021075,3015,3015,3015,3015,0
20231113,171300,2326021075,3015,3015,3015,3015,0
20231113,171200,2326021075,3015,3015,3015,3015,0
20231113,171100,2326021075,3015,3015,3015,3015,0
20231113,171000,2326021075,3015,3015,3015,3015,0
20231113,170900,2326021075,3015,3015,3015,3015,0
20231113,170800,2326021075,3015,3015,3015,3015,14449
20231113,170700,2326021075,3015,3015,3015,3015,0
20231113,170600,2326021075,3015,3015,3015,3015,0
20231113,170500,2326021075,3015,3015,3015,3015,0
20231113,170400,2326021075,3015,3015,3015,3015,0
20231113,170300,2326021075,3015,3015,3015,3015,0
20231113,170200,2326021075,3015,3015,3015,3015,0
20231113,170100,2326021075,3015,3015,3015,3015,0
20231113,170000,2326021075,3015,3015,3015,3015,0
20231113,165900,2326021075,3015,3015,3015,3015,0
20231113,165800,2326021075,3015,3015,3015,3015,0
20231113,165700,2326021075,3015,3015,3015,3015,0
20231113,165600,2326021075,3015,3015,3015,3015,0
20231113,165500,2326021075,3015,3015,3015,3015,0
20231113,165400,2326021075,3015,3015,3015,3015,0
20231113,165300,2326021075,3015,3015,3015,3015,0
20231113,165200,2326021075,3015,3015,3015,3015,0
20231113,165100,2326021075,3015,3015,3015,3015,0
20231113,165000,2326021075,3015,3015,3015,3015,0
20231113,164900,2326021075,3015,3015,3015,3015,0
20231113,164800,2326021075,3015,3015,3015,3015,0
20231113,164700,2326021075,3015,3015,3015,3015,0
20231113,164600,2326021075,3015,3015,3015,3015,0
20231113,164500,2326021075,3015,3015,3015,3015,0
20231113,164400,2326021075,3015,3015,3015,3015,0
20231113,164300,2326021075,3015,3015,3015,3015,0
20231113,164200,2326021075,3015,3015,3015,3015,0
20231113,164100,2326021075,3015,3015,3015,3015,0
20231113,164000,2326021075,3015,3015,3015,3015,0
20231113,163900,2326021075,3015,3015,3015,3015,0
20231113,163800,2326021075,3015,3015,3015,3015,14449
20231113,163700,2326021075,3015,3015,3015,3015,0
20231113,163600,2326021075,3015,3015,3015,3015,0
20231113,163500,2326021075,3015,3015,3015,3015,0
20231113,163400,2326021075,3015,3015,3015,3015,0
20231113,163300,2326021075,3015,3015,3015,3015,0
20231113,163200,2326021075,3015,3015,3015,3015,0
20231113,163100,2326021075,3015,3015,3015,3015,0
20231113,163000,2326021075,3015,3015,3015,3015,0
20231113,162900,2326021075,3015,3015,3015,3015,0
20231113,162800,2326021075,3015,3015,3015,3015,0
20231113,162700,2326021075,3015,3015,3015,3015,0
20231113,162600,2326021075,3015,3015,3015,3015,0
20231113,162500,2326021075,3015,3015,3015,3015,0
20231113,162400,2326021075,3015,3015,3015,3015,0
20231113,162300,2326021075,3015,3015,3015,3015,0
20231113,162200,2326021075,3015,3015,3015,3015,0
20231113,162100,2326021075,3015,3015,3015,3015,0
20231113,162000,2326021075,3015,3015,3015,3015,0
20231113,161900,2326021075,3015,3015,3015,3015,0
20231113,161800,2326021075,3015,3015,3015,3015,0
20231113,161700,2326021075,3015,3015,3015,3015,0
20231113,161600,2326021075,3015,3015,3015,3015,0
20231113,161500,2326021075,3015,3015,3015,3015,0
20231113,161400,2326021075,3015,3015,3015,3015,0
20231113,161300,2326021075,3015,3015,3015,3015,0
20231113,161200,2326021075,3015,3015,3015,3015,0
20231113,161100,2326021075,3015,3015,3015,3015,0
20231113,161000,2326021075,3015,3015,3015,3015,0
20231113,160900,2326021075,3015,3015,3015,3015,0
20231113,160800,2326021075,3015,3015,3015,3015,14449
20231113,160700,2326021075,3015,3015,3015,3015,0
20231113,160600,2326021075,3015,3015,3015,3015,0
20231113,160500,2326021075,3015,3015,3015,3015,0
20231113,160400,2326021075,3015,3015,3015,3015,0
20231113,160300,2326021075,3015,3015,3015,3015,0
20231113,160200,2326021075,3015,3015,3015,3015,0
20231113,160100,2326021075,3015,3015,3015,3015,0
20231113,160000,2326021075,3015,3015,3015,3015,0
20231113,155900,2326021075,3015,3015,3015,3015,0
20231113,155800,2326021075,3015,3015,3015,3015,0
20231113,155700,2326021075,3015,3015,3015,3015,0
20231113,155600,2326021075,3015,3015,3015,3015,0
20231113,155500,2326021075,3015,3015,3015,3015,0
20231113,155400,2326021075,3015,3015,3015,3015,0
20231113,155300,2326021075,3015,3015,3015,3015,0
20231113,155200,2326021075,3015,3015,3015,3015,0
20231113,155100,2326021075,3015,3015,3015,3015,0
20231113,155000,2326021075,3015,3015,3015,3015,0
20231113,154900,2326021075,3015,3015,3015,3015,0
20231113,154800,2326021075,3015,3015,3015,3015,0
20231113,154700,2326021075,3015,3015,3015,3015,0
20231113,154600,2326021075,3015,3015,3015,3015,0
20231113,154500,2326021075,3015,3015,3015,3015,0
20231113,154400,2326021075,3015,3015,3015,3015,0
20231113,154300,2326021075,3015,3015,3015,3015,0
20231113,154200,2326021075,3015,3015,3015,3015,0
20231113,154100,2326021075,3015,3015,3015,3015,0
20231113,154000,2326021075,3015,3015,3015,3015,0
20231113,153900,2326021075,3015,3015,3015,3015,0
20231113,153800,2326021075,3015,3015,3015,3015,14449
20231113,153700,2326021075,3015,3015,3015,3015,0
20231113,153600,2326021075,3015,3015,3015,3015,0
20231113,153500,2326021075,3015,3015,3015,3015,0
20231113,153400,2326021075,3015,3015,3015,3015,0
20231113,153300,2326021075,3015,3015,3015,3015,0
20231113,153200,2326021075,3015,3015,3015,3015,0
20231113,153100,2326021075,3015,3015,3015,3015,0
20231113,153000,2326021075,3015,3015,3015,3015,14449
20231113,152900,2282457340,3015,3015,3015,3015,0
20231113,152800,2282457340,3015,3015,3015,3015,0
20231113,152700,2282457340,3015,3015,3015,3015,0
20231113,152600,2282457340,3015,3015,3015,3015,0
20231113,152500,2282457340,3015,3015,3015,3015,0
20231113,152400,2282457340,3015,3015,3015,3015,0
20231113,152300,2282457340,3015,3015,3015,3015,0
20231113,152200,2282457340,3015,3015,3015,3015,0
20231113,152100,2282457340,3015,3015,3015,3015,0
20231113,152000,2282457340,3015,3015,3015,3015,0
20231113,151900,2282457340,3015,3015,3015,3010,1829
20231113,151800,2276943405,3015,3020,3020,3015,1312
20231113,151700,2272983195,3015,3015,3020,3015,2698
20231113,151600,2264848720,3020,3025,3025,3015,1346
20231113,151500,2260779980,3025,3015,3025,3015,1043
20231113,151400,2257632010,3015,3015,3015,3015,64
20231113,151300,2257439050,3015,3015,3015,3010,3627
20231113,151200,2246511735,3015,3015,3020,3015,574
20231113,151100,2244781120,3015,3015,3020,3015,3710
20231113,151000,2233595460,3020,3020,3020,3015,256
20231113,150900,2232823270,3025,3025,3025,3020,562
20231113,150800,2231125720,3015,3010,3015,3010,101
20231113,150700,2230821705,3025,3015,3025,3015,1841
20231113,150600,2225270310,3025,3015,3025,3015,230
20231113,150500,2224576850,3015,3015,3025,3010,3389
20231113,150400,2214365360,3010,3015,3025,3010,3640
20231113,150300,2203406050,3020,3025,3025,3020,51
20231113,150200,2203252025,3015,3025,3025,3015,2165
20231113,150100,2196724400,3025,3025,3025,3025,51
20231113,150000,2196570125,3025,3020,3025,3020,1988
20231113,145900,2190565085,3025,3025,3025,3025,130
20231113,145800,2190171835,3025,3020,3025,3020,313
20231113,145700,2189226035,3025,3020,3025,3020,33
20231113,145600,2189126360,3025,3030,3030,3025,755
20231113,145500,2186842240,3030,3020,3030,3020,1064
20231113,145400,2183624625,3025,3030,3030,3025,1007
20231113,145300,2180574915,3030,3015,3030,3015,1380
20231113,145200,2176406845,3025,3025,3025,3025,1779
20231113,145100,2171025370,3010,3010,3025,3010,2568
20231113,145000,2163289305,3010,3025,3025,3010,4863
20231113,144900,2148639940,3025,3020,3025,3015,1656
20231113,144800,2143638450,3020,3015,3020,3015,5274
20231113,144700,2127736605,3015,3020,3020,3015,26
20231113,144600,2127658185,3020,3020,3025,3020,401
20231113,144500,2126447160,3020,3020,3020,3020,1300
20231113,144400,2122521160,3020,3020,3025,3015,4421
20231113,144300,2109188830,3025,3020,3025,3020,103
20231113,144200,2108877760,3025,3025,3025,3025,83
20231113,144100,2108626685,3025,3025,3025,3020,1053
20231113,144000,2105445990,3030,3025,3030,3025,333
20231113,143900,2104438660,3025,3025,3025,3025,103
20231113,143800,2104127085,3030,3020,3030,3020,309
20231113,143700,2103193885,3030,3020,3030,3015,2004
20231113,143600,2097141605,3020,3020,3020,3015,158
20231113,143500,2096664865,3020,3020,3020,3015,195
20231113,143400,2096076600,3015,3020,3020,3015,318
20231113,143300,2095117680,3020,3020,3020,3020,359
20231113,143200,2094033500,3020,3025,3025,3020,266
20231113,143100,2093229680,3025,3020,3025,3015,4693
20231113,143000,2079058205,3020,3025,3025,3020,3991
20231113,142900,2066987390,3025,3025,3030,3025,79
20231113,142800,2066748395,3030,3025,3030,3025,2081
20231113,142700,2060453365,3025,3030,3030,3025,982
20231113,142600,2057478110,3030,3030,3030,3030,80
20231113,142500,2057235710,3030,3030,3030,3030,0
20231113,142400,2057235710,3030,3030,3030,3030,373
20231113,142300,2056105520,3025,3025,3025,3025,221
20231113,142200,2055436995,3025,3030,3030,3025,11
20231113,142100,2055403715,3030,3025,3030,3025,91
20231113,142000,2055128385,3030,3030,3030,3030,62
20231113,141900,2054940525,3030,3025,3040,3025,133
20231113,141800,2054538005,3040,3030,3040,3030,276
20231113,141700,2053700265,3030,3040,3040,3030,115
20231113,141600,2053351805,3030,3030,3030,3030,0
20231113,141500,2053351805,3030,3030,3030,3030,2
20231113,141400,2053345745,3030,3025,3030,3025,72
20231113,141300,2053127940,3040,3030,3040,3025,1460
20231113,141200,2048710925,3030,3045,3045,3030,141
20231113,141100,2048283630,3035,3035,3035,3035,20
20231113,141000,2048222930,3045,3040,3045,3040,125
20231113,140900,2047842815,3025,3030,3030,3025,3148
20231113,140800,2038316290,3035,3035,3035,3035,351
20231113,140700,2037251005,3030,3030,3030,3030,2047
20231113,140600,2031048595,3030,3030,3030,3030,0
20231113,140500,2031048595,3030,3030,3030,3030,80
20231113,140400,2030806195,3030,3030,3030,3030,111
20231113,140300,2030469865,3030,3025,3030,3025,235
20231113,140200,2029758215,3025,3030,3030,3025,1161
20231113,140100,2026246010,3030,3025,3030,3025,493
20231113,140000,2024754615,3025,3020,3025,3020,177
20231113,135900,2024220070,3020,3020,3020,3020,20
20231113,135800,2024159670,3020,3020,3020,3020,80
20231113,135700,2023918070,3020,3020,3020,3020,0
20231113,135600,2023918070,3020,3025,3025,3015,244
20231113,135500,2023182150,3020,3020,3020,3020,50
20231113,135400,2023031150,3020,3020,3020,3020,301
20231113,135300,2022122130,3025,3015,3025,3015,2
20231113,135200,2022116090,3025,3015,3025,3015,2
20231113,135100,2022110050,3025,3025,3025,3025,1
20231113,135000,2022107025,3025,3025,3025,3015,7
20231113,134900,2022085860,3015,3015,3015,3015,2894
20231113,134800,2013360450,3015,3015,3015,3015,101
20231113,134700,2013055935,3015,3020,3020,3015,4399
20231113,134600,1999783105,3025,3025,3025,3025,1
20231113,134500,1999780080,3025,3025,3025,3025,93
20231113,134400,1999498755,3020,3025,3025,3020,245
20231113,134300,1998758110,3025,3025,3025,3025,13
20231113,134200,1998718785,3020,3030,3030,3020,535
20231113,134100,1997101375,3030,3025,3035,3025,1090
20231113,134000,1993803735,3025,3025,3025,3020,34
20231113,133900,1993700985,3020,3025,3025,3020,116
20231113,133800,1993350590,3025,3020,3025,3020,625
20231113,133700,1991462970,3025,3020,3025,3020,455
20231113,133600,1990088340,3025,3025,3025,3025,20
20231113,133500,1990027840,3025,3020,3025,3020,811
20231113,133400,1987578565,3025,3025,3025,3025,100
20231113,133300,1987276065,3025,3020,3025,3020,251
20231113,133200,1986517190,3025,3015,3025,3015,994
20231113,133100,1983517695,3020,3020,3020,3010,3893
20231113,133000,1971795970,3020,3020,3020,3020,40
20231113,132900,1971675170,3020,3020,3020,3010,425
20231113,132800,1970394695,3020,3020,3020,3010,2615
20231113,132700,1962517375,3020,3015,3020,3010,6524
20231113,132600,1942854440,3025,3020,3025,3020,92
20231113,132500,1942576590,3025,3020,3025,3020,2380
20231113,132400,1935387845,3020,3025,3025,3020,1270
20231113,132300,1931552395,3040,3025,3040,3025,4436
20231113,132200,1918126970,3040,3040,3040,3040,298
20231113,132100,1917221050,3040,3040,3040,3025,107
20231113,132000,1916896855,3035,3035,3035,3035,5
20231113,131900,1916881680,3040,3040,3040,3035,121
20231113,131800,1916513940,3040,3035,3040,3035,12
20231113,131700,1916477485,3040,3040,3040,3035,357
20231113,131600,1915392420,3040,3040,3040,3040,0
20231113,131500,1915392420,3040,3040,3040,3030,2718
20231113,131400,1907139700,3040,3025,3040,3025,1001
20231113,131300,1904111660,3025,3025,3040,3025,2001
20231113,131200,1898058620,3045,3045,3045,3020,3387
20231113,131100,1887814320,3025,3045,3045,3025,4104
20231113,131000,1875397640,3025,3045,3045,3020,2271
20231113,130900,1868529145,3025,3025,3025,3025,2029
20231113,130800,1862391420,3025,3025,3025,3025,3084
20231113,130700,1853062320,3045,3030,3045,3020,8434
20231113,130600,1827562710,3030,3040,3040,3030,10942
20231113,130500,1794390855,3050,3050,3050,3050,0
20231113,130400,1794390855,3050,3040,3050,3040,1825
20231113,130300,1788842805,3050,3050,3050,3050,2
20231113,130200,1788836705,3050,3050,3050,3050,52
20231113,130100,1788678105,3050,3050,3050,3040,1242
20231113,130000,1784900210,3050,3050,3050,3050,1500
20231113,125900,1780325210,3050,3050,3050,3050,500
20231113,125800,1778800210,3045,3050,3050,3045,667
20231113,125700,1776766695,3050,3060,3060,3045,1600
20231113,125600,1771877195,3060,3060,3060,3060,0
20231113,125500,1771877195,3060,3060,3060,3060,36
20231113,125400,1771767035,3070,3070,3070,3070,0
20231113,125300,1771767035,3070,3065,3070,3065,46
20231113,125200,1771625860,3070,3070,3070,3065,43
20231113,125100,1771493910,3045,3065,3065,3045,323
20231113,125000,1770510130,3070,3055,3070,3045,101
20231113,124900,1770201970,3070,3075,3075,3045,635
20231113,124800,1768257350,3075,3075,3075,3040,3493
20231113,124700,1757595450,3075,3075,3075,3075,102
20231113,124600,1757281800,3080,3080,3080,3080,100
20231113,124500,1756973800,3085,3085,3085,3085,1
20231113,124400,1756970715,3085,3085,3085,3085,0
20231113,124300,1756970715,3085,3085,3085,3085,1
20231113,124200,1756967630,3075,3070,3085,3070,158
20231113,124100,1756482545,3085,3090,3090,3085,2302
20231113,124000,1749379375,3090,3090,3090,3090,100
20231113,123900,1749070375,3090,3070,3090,3065,6
20231113,123800,1749051920,3090,3075,3090,3075,3471
20231113,123700,1738354920,3075,3060,3075,3060,285
20231113,123600,1737480375,3075,3070,3075,3060,6853
20231113,123500,1716443470,3070,3065,3070,3060,503
20231113,123400,1714902270,3065,3065,3065,3065,58
20231113,123300,1714724500,3065,3060,3065,3060,1038
20231113,123200,1711547960,3060,3060,3060,3060,10
20231113,123100,1711517360,3060,3060,3060,3055,1106
20231113,123000,1708133350,3060,3060,3060,3060,2
20231113,122900,1708127230,3060,3055,3060,3055,768
20231113,122800,1705779640,3055,3050,3055,3050,721
20231113,122700,1703580580,3050,3050,3050,3050,100
20231113,122600,1703275580,3050,3045,3050,3045,104
20231113,122500,1702958895,3045,3040,3045,3040,3684
20231113,122400,1691759475,3040,3040,3040,3035,1425
20231113,122300,1687429475,3040,3040,3040,3035,314
20231113,122200,1686475470,3040,3045,3045,3040,810
20231113,122100,1684013065,3045,3035,3045,3035,6533
20231113,122000,1664184370,3035,3035,3035,3030,1539
20231113,121900,1659521135,3030,3035,3035,3030,400
20231113,121800,1658308380,3035,3030,3035,3030,34
20231113,121700,1658205275,3035,3035,3040,3030,335
20231113,121600,1657189075,3035,3045,3045,3035,3226
20231113,121500,1647386910,3045,3045,3045,3045,51
20231113,121400,1647231615,3045,3045,3045,3040,75
20231113,121300,1647003330,3040,3050,3050,3035,31
20231113,121200,1646909015,3050,3050,3050,3050,402
20231113,121100,1645682915,3050,3035,3050,3035,155
20231113,121000,1645211725,3035,3040,3040,3035,3218
20231113,120900,1635442585,3040,3040,3050,3040,930
20231113,120800,1632613260,3040,3040,3045,3035,6282
20231113,120700,1613517810,3050,3050,3050,3040,1314
20231113,120600,1609510280,3050,3055,3055,3040,910
20231113,120500,1606735955,3055,3060,3060,3045,12369
20231113,120400,1569072325,3050,3050,3060,3050,15148
20231113,120300,1522870715,3065,3055,3065,3055,896
20231113,120200,1520133415,3065,3055,3065,3055,800
20231113,120100,1517689395,3065,3065,3065,3050,53
20231113,120000,1517526965,3055,3065,3065,3055,298
20231113,115900,1516616565,3065,3055,3065,3055,62
20231113,115800,1516427125,3055,3050,3055,3050,313
20231113,115700,1515470915,3055,3060,3065,3050,1704
20231113,115600,1510266920,3065,3060,3065,3060,2
20231113,115500,1510260795,3065,3060,3065,3060,203
20231113,115400,1509639105,3065,3060,3065,3050,1790
20231113,115300,1504161445,3065,3065,3065,3055,1474
20231113,115200,1499655890,3065,3060,3065,3060,224
20231113,115100,1498970185,3060,3055,3060,3055,409
20231113,115000,1497718690,3060,3055,3060,3050,7
20231113,114900,1497697305,3055,3055,3055,3055,181
20231113,114800,1497144350,3055,3055,3055,3055,50
20231113,114700,1496991600,3055,3060,3060,3055,488
20231113,114600,1495500260,3065,3060,3065,3060,101
20231113,114500,1495191195,3060,3060,3060,3060,405
20231113,114400,1493951895,3055,3055,3055,3055,337
20231113,114300,1492922360,3060,3060,3060,3060,6
20231113,114200,1492904000,3060,3060,3060,3060,611
20231113,114100,1491034340,3050,3050,3050,3050,0
20231113,114000,1491034340,3050,3060,3060,3050,7819
20231113,113900,1467130945,3060,3055,3060,3055,690
20231113,113800,1465020860,3060,3055,3060,3055,349
20231113,113700,1463953165,3060,3055,3060,3055,165
20231113,113600,1463448790,3055,3055,3060,3055,3057
20231113,113500,1454109375,3055,3060,3060,3055,600
20231113,113400,1452276210,3060,3060,3060,3060,101
20231113,113300,1451967150,3060,3065,3065,3060,1845
20231113,113200,1446320950,3065,3065,3065,3065,400
20231113,113100,1445094950,3065,3065,3065,3065,60
20231113,113000,1444911050,3065,3065,3065,3065,501
20231113,112900,1443375485,3075,3075,3075,3075,200
20231113,112800,1442760485,3075,3070,3075,3070,1401
20231113,112700,1438459410,3070,3070,3070,3070,10
20231113,112600,1438428710,3070,3070,3070,3060,232
20231113,112500,1437716830,3065,3070,3070,3065,6
20231113,112400,1437698435,3070,3070,3070,3055,3402
20231113,112300,1427292850,3070,3075,3075,3065,839
20231113,112200,1424721295,3070,3075,3075,3070,1099
20231113,112100,1421347360,3070,3075,3075,3070,126
20231113,112000,1420960410,3075,3075,3075,3075,0
20231113,111900,1420960410,3075,3075,3075,3070,165
20231113,111800,1420453060,3075,3070,3085,3070,1363
20231113,111700,1416268585,3070,3065,3070,3065,1457
20231113,111600,1411799625,3065,3060,3065,3060,561
20231113,111500,1410081990,3060,3065,3065,3060,522
20231113,111400,1408484035,3065,3065,3065,3065,51
20231113,111300,1408327720,3065,3065,3065,3060,1002
20231113,111200,1405261090,3065,3060,3065,3060,733
20231113,111100,1403017605,3055,3055,3055,3055,910
20231113,111000,1400237555,3060,3060,3060,3060,1368
20231113,110900,1396051475,3060,3055,3060,3055,2134
20231113,110800,1389531995,3060,3055,3060,3050,6068
20231113,110700,1371000240,3055,3055,3055,3055,4609
20231113,110600,1356919745,3055,3065,3065,3055,3199
20231113,110500,1347134570,3060,3065,3075,3060,4642
20231113,110400,1332925590,3065,3060,3065,3060,821
20231113,110300,1330412960,3065,3065,3065,3060,235
20231113,110200,1329692885,3065,3075,3080,3065,13325
20231113,110100,1288793110,3075,3080,3080,3075,57
20231113,110000,1288617750,3075,3075,3080,3070,1182
20231113,105900,1284983030,3080,3075,3080,3075,1098
20231113,105800,1281606630,3075,3075,3075,3075,512
20231113,105700,1280032230,3080,3085,3085,3080,3468
20231113,105600,1269350545,3085,3085,3085,3080,652
20231113,105500,1267340760,3085,3085,3085,3085,66
20231113,105400,1267137150,3085,3085,3085,3075,10234
20231113,105300,1235633975,3085,3085,3085,3080,1683
20231113,105200,1230444420,3085,3085,3085,3080,390
20231113,105100,1229241315,3085,3085,3085,3080,2078
20231113,105000,1222831225,3085,3080,3085,3080,2377
20231113,104900,1215498995,3085,3085,3085,3080,1842
20231113,104800,1209822685,3085,3080,3085,3080,4148
20231113,104700,1197046630,3080,3080,3080,3080,668
20231113,104600,1194989190,3080,3080,3080,3080,401
20231113,104500,1193754110,3080,3075,3080,3075,1671
20231113,104400,1188609430,3075,3080,3080,3075,1102
20231113,104300,1185215620,3080,3075,3080,3070,1005
20231113,104200,1182128480,3075,3080,3085,3075,3390
20231113,104100,1171692240,3085,3085,3085,3085,51
20231113,104000,1171534905,3085,3085,3090,3085,1311
20231113,103900,1167489740,3085,3085,3085,3075,329
20231113,103800,1166475505,3085,3080,3085,3075,3823
20231113,103700,1154703410,3080,3080,3080,3075,1219
20231113,103600,1150953915,3080,3080,3080,3080,31
20231113,103500,1150858435,3075,3075,3080,3075,1062
20231113,103400,1147592735,3080,3075,3080,3075,39
20231113,103300,1147472775,3080,3080,3080,3075,123
20231113,103200,1147094035,3075,3075,3075,3075,1090
20231113,103100,1143742285,3080,3070,3080,3070,92
20231113,103000,1143458935,3080,3075,3080,3075,507
20231113,102900,1141898905,3080,3080,3080,3075,1123
20231113,102800,1138444570,3075,3085,3085,3075,412
20231113,102700,1137174660,3085,3085,3085,3080,175
20231113,102600,1136635050,3085,3080,3085,3070,829
20231113,102500,1134078345,3085,3085,3085,3080,195
20231113,102400,1133477735,3075,3080,3085,3075,226
20231113,102300,1132782195,3085,3070,3085,3070,5260
20231113,102200,1116633965,3070,3085,3085,3070,7903
20231113,102100,1092323640,3090,3090,3090,3085,402
20231113,102000,1091083460,3090,3080,3090,3080,1726
20231113,101900,1085767350,3080,3080,3080,3080,988
20231113,101800,1082724310,3080,3075,3080,3075,282
20231113,101700,1081857150,3075,3080,3080,3075,774
20231113,101600,1079475465,3080,3075,3080,3075,2475
20231113,101500,1071864340,3080,3080,3080,3080,90
20231113,101400,1071587140,3090,3085,3090,3080,12550
20231113,101300,1032930715,3085,3080,3085,3080,912
20231113,101200,1030117945,3080,3085,3085,3080,2128
20231113,101100,1023553705,3085,3085,3085,3080,1270
20231113,101000,1019636805,3085,3085,3085,3085,518
20231113,100900,1018038775,3085,3090,3090,3085,5298
20231113,100800,1001694395,3090,3090,3095,3085,1684
20231113,100700,996499000,3090,3095,3095,3090,181
20231113,100600,995938810,3090,3095,3100,3090,2326
20231113,100500,988745975,3090,3095,3100,3090,1001
20231113,100400,985643635,3100,3105,3110,3095,6204
20231113,100300,966418520,3105,3115,3115,3100,3349
20231113,100200,956004480,3110,3125,3125,3110,4517
20231113,100100,941939505,3125,3130,3130,3120,3993
20231113,100000,929465865,3120,3120,3130,3120,547
20231113,095900,927759215,3120,3120,3120,3120,302
20231113,095800,926816975,3130,3125,3135,3125,561
20231113,095700,925061275,3135,3135,3135,3125,1549
20231113,095600,920206190,3135,3130,3135,3120,3271
20231113,095500,909965815,3125,3120,3125,3100,6130
20231113,095400,890815295,3120,3115,3125,3100,1652
20231113,095300,885666715,3115,3125,3125,3115,1903
20231113,095200,879720850,3130,3130,3130,3115,1128
20231113,095100,876196240,3130,3105,3130,3105,9021
20231113,095000,848086015,3105,3095,3105,3095,1310
20231113,094900,844027395,3100,3090,3100,3090,586
20231113,094800,842216620,3095,3100,3100,3090,2952
20231113,094700,833081675,3100,3100,3100,3100,167
20231113,094600,832563975,3105,3105,3105,3100,1030
20231113,094500,829370905,3100,3110,3110,3100,1777
20231113,094400,823851135,3110,3100,3110,3095,2497
20231113,094300,816117455,3110,3105,3110,3100,1444
20231113,094200,811634775,3105,3100,3105,3100,2141
20231113,094100,804990805,3100,3105,3105,3100,1826
20231113,094000,799324575,3105,3095,3105,3090,5393
20231113,093900,782616930,3095,3080,3100,3080,3488
20231113,093800,771850395,3080,3080,3080,3075,756
20231113,093700,769524925,3075,3080,3085,3070,7686
20231113,093600,745911785,3080,3085,3085,3080,781
20231113,093500,743506200,3085,3080,3090,3075,2608
20231113,093400,735479135,3080,3090,3090,3080,1711
20231113,093300,730204925,3090,3090,3090,3080,1890
20231113,093200,724375125,3090,3080,3090,3080,613
20231113,093100,722480965,3090,3090,3095,3080,4818
20231113,093000,707631695,3095,3105,3105,3080,4698
20231113,092900,693125800,3105,3100,3105,3095,1947
20231113,092800,687095400,3105,3100,3105,3095,2057
20231113,092700,680716215,3100,3090,3100,3085,1204
20231113,092600,676991065,3100,3105,3105,3080,6985
20231113,092500,655434330,3105,3100,3105,3085,5354
20231113,092400,638870895,3100,3095,3100,3090,3579
20231113,092300,627795550,3100,3100,3100,3085,2520
20231113,092200,619996440,3100,3095,3100,3090,2371
20231113,092100,612651890,3100,3100,3100,3090,6694
20231113,092000,591941400,3100,3095,3105,3090,3895
20231113,091900,579875770,3105,3100,3110,3095,2661
20231113,091800,571634945,3115,3115,3120,3095,3144
20231113,091700,561869515,3120,3110,3120,3100,10652
20231113,091600,528721295,3110,3120,3125,3095,8541
20231113,091500,502226240,3120,3105,3120,3105,3712
20231113,091400,490654995,3105,3100,3105,3100,10426
20231113,091300,458327955,3105,3115,3125,3105,17339
20231113,091200,404402400,3115,3125,3130,3115,8546
20231113,091100,377713265,3125,3135,3135,3110,13300
20231113,091000,336223775,3125,3160,3160,3120,26985
20231113,090900,251568420,3160,3075,3160,3070,48924
20231113,090800,98466240,3075,3070,3075,3070,4198
20231113,090700,85572650,3075,3075,3075,3050,1701
20231113,090600,80344440,3075,3060,3075,3060,6023
20231113,090500,61881010,3055,3050,3055,3045,1973
20231113,090400,55857415,3050,3055,3055,3050,3477
20231113,090300,45243820,3055,3055,3055,3055,1412
20231113,090200,40930160,3055,3065,3065,3055,2255
20231113,090100,34024470,3070,3070,3075,3070,1010
20231113,090000,30921415,3075,3080,3080,3075,10043