stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,193000,1306953495,2985,2985,2985,2985,8352
20231113,192900,1306953495,2985,2985,2985,2985,0
20231113,192800,1306953495,2985,2985,2985,2985,0
20231113,192700,1306953495,2985,2985,2985,2985,0
20231113,192600,1306953495,2985,2985,2985,2985,0
20231113,192500,1306953495,2985,2985,2985,2985,0
20231113,192400,1306953495,2985,2985,2985,2985,0
20231113,192300,1306953495,2985,2985,2985,2985,0
20231113,192200,1306953495,2985,2985,2985,2985,0
20231113,192100,1306953495,2985,2985,2985,2985,0
20231113,192000,1306953495,2985,2985,2985,2985,0
20231113,191900,1306953495,2985,2985,2985,2985,0
20231113,191800,1306953495,2985,2985,2985,2985,0
20231113,191700,1306953495,2985,2985,2985,2985,0
20231113,191600,1306953495,2985,2985,2985,2985,0
20231113,191500,1306953495,2985,2985,2985,2985,0
20231113,191400,1306953495,2985,2985,2985,2985,0
20231113,191300,1306953495,2985,2985,2985,2985,0
20231113,191200,1306953495,2985,2985,2985,2985,0
20231113,191100,1306953495,2985,2985,2985,2985,0
20231113,191000,1306953495,2985,2985,2985,2985,0
20231113,190900,1306953495,2985,2985,2985,2985,0
20231113,190800,1306953495,2985,2985,2985,2985,0
20231113,190700,1306953495,2985,2985,2985,2985,0
20231113,190600,1306953495,2985,2985,2985,2985,0
20231113,190500,1306953495,2985,2985,2985,2985,0
20231113,190400,1306953495,2985,2985,2985,2985,0
20231113,190300,1306953495,2985,2985,2985,2985,0
20231113,190200,1306953495,2985,2985,2985,2985,0
20231113,190100,1306953495,2985,2985,2985,2985,0
20231113,190000,1306953495,2985,2985,2985,2985,8352
20231113,185900,1306953495,2985,2985,2985,2985,0
20231113,185800,1306953495,2985,2985,2985,2985,0
20231113,185700,1306953495,2985,2985,2985,2985,0
20231113,185600,1306953495,2985,2985,2985,2985,0
20231113,185500,1306953495,2985,2985,2985,2985,0
20231113,185400,1306953495,2985,2985,2985,2985,0
20231113,185300,1306953495,2985,2985,2985,2985,0
20231113,185200,1306953495,2985,2985,2985,2985,0
20231113,185100,1306953495,2985,2985,2985,2985,0
20231113,185000,1306953495,2985,2985,2985,2985,0
20231113,184900,1306953495,2985,2985,2985,2985,0
20231113,184800,1306953495,2985,2985,2985,2985,0
20231113,184700,1306953495,2985,2985,2985,2985,0
20231113,184600,1306953495,2985,2985,2985,2985,0
20231113,184500,1306953495,2985,2985,2985,2985,0
20231113,184400,1306953495,2985,2985,2985,2985,0
20231113,184300,1306953495,2985,2985,2985,2985,0
20231113,184200,1306953495,2985,2985,2985,2985,0
20231113,184100,1306953495,2985,2985,2985,2985,0
20231113,184000,1306953495,2985,2985,2985,2985,0
20231113,183900,1306953495,2985,2985,2985,2985,0
20231113,183800,1306953495,2985,2985,2985,2985,0
20231113,183700,1306953495,2985,2985,2985,2985,0
20231113,183600,1306953495,2985,2985,2985,2985,0
20231113,183500,1306953495,2985,2985,2985,2985,0
20231113,183400,1306953495,2985,2985,2985,2985,0
20231113,183300,1306953495,2985,2985,2985,2985,0
20231113,183200,1306953495,2985,2985,2985,2985,0
20231113,183100,1306953495,2985,2985,2985,2985,0
20231113,183000,1306953495,2985,2985,2985,2985,8352
20231113,182900,1306953495,2985,2985,2985,2985,0
20231113,182800,1306953495,2985,2985,2985,2985,0
20231113,182700,1306953495,2985,2985,2985,2985,0
20231113,182600,1306953495,2985,2985,2985,2985,0
20231113,182500,1306953495,2985,2985,2985,2985,0
20231113,182400,1306953495,2985,2985,2985,2985,0
20231113,182300,1306953495,2985,2985,2985,2985,0
20231113,182200,1306953495,2985,2985,2985,2985,0
20231113,182100,1306953495,2985,2985,2985,2985,0
20231113,182000,1306953495,2985,2985,2985,2985,0
20231113,181900,1306953495,2985,2985,2985,2985,0
20231113,181800,1306953495,2985,2985,2985,2985,0
20231113,181700,1306953495,2985,2985,2985,2985,0
20231113,181600,1306953495,2985,2985,2985,2985,0
20231113,181500,1306953495,2985,2985,2985,2985,0
20231113,181400,1306953495,2985,2985,2985,2985,0
20231113,181300,1306953495,2985,2985,2985,2985,0
20231113,181200,1306953495,2985,2985,2985,2985,0
20231113,181100,1306953495,2985,2985,2985,2985,0
20231113,181000,1306953495,2985,2985,2985,2985,0
20231113,180900,1306953495,2985,2985,2985,2985,0
20231113,180800,1306953495,2985,2985,2985,2985,0
20231113,180700,1306953495,2985,2985,2985,2985,0
20231113,180600,1306953495,2985,2985,2985,2985,0
20231113,180500,1306953495,2985,2985,2985,2985,0
20231113,180400,1306953495,2985,2985,2985,2985,0
20231113,180300,1306953495,2985,2985,2985,2985,0
20231113,180200,1306953495,2985,2985,2985,2985,0
20231113,180100,1306953495,2985,2985,2985,2985,0
20231113,180000,1306953495,2985,2985,2985,2985,8352
20231113,175900,1306953495,2985,2985,2985,2985,0
20231113,175800,1306953495,2985,2985,2985,2985,0
20231113,175700,1306953495,2985,2985,2985,2985,0
20231113,175600,1306953495,2985,2985,2985,2985,0
20231113,175500,1306953495,2985,2985,2985,2985,0
20231113,175400,1306953495,2985,2985,2985,2985,0
20231113,175300,1306953495,2985,2985,2985,2985,0
20231113,175200,1306953495,2985,2985,2985,2985,0
20231113,175100,1306953495,2985,2985,2985,2985,0
20231113,175000,1306953495,2985,2985,2985,2985,0
20231113,174900,1306953495,2985,2985,2985,2985,0
20231113,174800,1306953495,2985,2985,2985,2985,0
20231113,174700,1306953495,2985,2985,2985,2985,0
20231113,174600,1306953495,2985,2985,2985,2985,0
20231113,174500,1306953495,2985,2985,2985,2985,0
20231113,174400,1306953495,2985,2985,2985,2985,0
20231113,174300,1306953495,2985,2985,2985,2985,0
20231113,174200,1306953495,2985,2985,2985,2985,0
20231113,174100,1306953495,2985,2985,2985,2985,0
20231113,174000,1306953495,2985,2985,2985,2985,0
20231113,173900,1306953495,2985,2985,2985,2985,0
20231113,173800,1306953495,2985,2985,2985,2985,0
20231113,173700,1306953495,2985,2985,2985,2985,0
20231113,173600,1306953495,2985,2985,2985,2985,0
20231113,173500,1306953495,2985,2985,2985,2985,0
20231113,173400,1306953495,2985,2985,2985,2985,0
20231113,173300,1306953495,2985,2985,2985,2985,0
20231113,173200,1306953495,2985,2985,2985,2985,0
20231113,173100,1306953495,2985,2985,2985,2985,0
20231113,173000,1306953495,2985,2985,2985,2985,8352
20231113,172900,1306953495,2985,2985,2985,2985,0
20231113,172800,1306953495,2985,2985,2985,2985,0
20231113,172700,1306953495,2985,2985,2985,2985,0
20231113,172600,1306953495,2985,2985,2985,2985,0
20231113,172500,1306953495,2985,2985,2985,2985,0
20231113,172400,1306953495,2985,2985,2985,2985,0
20231113,172300,1306953495,2985,2985,2985,2985,0
20231113,172200,1306953495,2985,2985,2985,2985,0
20231113,172100,1306953495,2985,2985,2985,2985,0
20231113,172000,1306953495,2985,2985,2985,2985,0
20231113,171900,1306953495,2985,2985,2985,2985,0
20231113,171800,1306953495,2985,2985,2985,2985,0
20231113,171700,1306953495,2985,2985,2985,2985,0
20231113,171600,1306953495,2985,2985,2985,2985,0
20231113,171500,1306953495,2985,2985,2985,2985,0
20231113,171400,1306953495,2985,2985,2985,2985,0
20231113,171300,1306953495,2985,2985,2985,2985,0
20231113,171200,1306953495,2985,2985,2985,2985,0
20231113,171100,1306953495,2985,2985,2985,2985,0
20231113,171000,1306953495,2985,2985,2985,2985,0
20231113,170900,1306953495,2985,2985,2985,2985,0
20231113,170800,1306953495,2985,2985,2985,2985,0
20231113,170700,1306953495,2985,2985,2985,2985,0
20231113,170600,1306953495,2985,2985,2985,2985,0
20231113,170500,1306953495,2985,2985,2985,2985,0
20231113,170400,1306953495,2985,2985,2985,2985,0
20231113,170300,1306953495,2985,2985,2985,2985,0
20231113,170200,1306953495,2985,2985,2985,2985,0
20231113,170100,1306953495,2985,2985,2985,2985,0
20231113,170000,1306953495,2985,2985,2985,2985,8352
20231113,165900,1306953495,2985,2985,2985,2985,0
20231113,165800,1306953495,2985,2985,2985,2985,0
20231113,165700,1306953495,2985,2985,2985,2985,0
20231113,165600,1306953495,2985,2985,2985,2985,0
20231113,165500,1306953495,2985,2985,2985,2985,0
20231113,165400,1306953495,2985,2985,2985,2985,0
20231113,165300,1306953495,2985,2985,2985,2985,0
20231113,165200,1306953495,2985,2985,2985,2985,0
20231113,165100,1306953495,2985,2985,2985,2985,0
20231113,165000,1306953495,2985,2985,2985,2985,0
20231113,164900,1306953495,2985,2985,2985,2985,0
20231113,164800,1306953495,2985,2985,2985,2985,0
20231113,164700,1306953495,2985,2985,2985,2985,0
20231113,164600,1306953495,2985,2985,2985,2985,0
20231113,164500,1306953495,2985,2985,2985,2985,0
20231113,164400,1306953495,2985,2985,2985,2985,0
20231113,164300,1306953495,2985,2985,2985,2985,0
20231113,164200,1306953495,2985,2985,2985,2985,0
20231113,164100,1306953495,2985,2985,2985,2985,0
20231113,164000,1306953495,2985,2985,2985,2985,0
20231113,163900,1306953495,2985,2985,2985,2985,0
20231113,163800,1306953495,2985,2985,2985,2985,0
20231113,163700,1306953495,2985,2985,2985,2985,0
20231113,163600,1306953495,2985,2985,2985,2985,0
20231113,163500,1306953495,2985,2985,2985,2985,0
20231113,163400,1306953495,2985,2985,2985,2985,0
20231113,163300,1306953495,2985,2985,2985,2985,0
20231113,163200,1306953495,2985,2985,2985,2985,0
20231113,163100,1306953495,2985,2985,2985,2985,0
20231113,163000,1306953495,2985,2985,2985,2985,8352
20231113,162900,1306953495,2985,2985,2985,2985,0
20231113,162800,1306953495,2985,2985,2985,2985,0
20231113,162700,1306953495,2985,2985,2985,2985,0
20231113,162600,1306953495,2985,2985,2985,2985,0
20231113,162500,1306953495,2985,2985,2985,2985,0
20231113,162400,1306953495,2985,2985,2985,2985,0
20231113,162300,1306953495,2985,2985,2985,2985,0
20231113,162200,1306953495,2985,2985,2985,2985,0
20231113,162100,1306953495,2985,2985,2985,2985,0
20231113,162000,1306953495,2985,2985,2985,2985,0
20231113,161900,1306953495,2985,2985,2985,2985,0
20231113,161800,1306953495,2985,2985,2985,2985,0
20231113,161700,1306953495,2985,2985,2985,2985,0
20231113,161600,1306953495,2985,2985,2985,2985,0
20231113,161500,1306953495,2985,2985,2985,2985,0
20231113,161400,1306953495,2985,2985,2985,2985,0
20231113,161300,1306953495,2985,2985,2985,2985,0
20231113,161200,1306953495,2985,2985,2985,2985,0
20231113,161100,1306953495,2985,2985,2985,2985,0
20231113,161000,1306953495,2985,2985,2985,2985,0
20231113,160900,1306953495,2985,2985,2985,2985,0
20231113,160800,1306953495,2985,2985,2985,2985,0
20231113,160700,1306953495,2985,2985,2985,2985,0
20231113,160600,1306953495,2985,2985,2985,2985,0
20231113,160500,1306953495,2985,2985,2985,2985,0
20231113,160400,1306953495,2985,2985,2985,2985,0
20231113,160300,1306953495,2985,2985,2985,2985,0
20231113,160200,1306953495,2985,2985,2985,2985,0
20231113,160100,1306953495,2985,2985,2985,2985,0
20231113,160000,1306953495,2985,2985,2985,2985,8352
20231113,155900,1306953495,2985,2985,2985,2985,0
20231113,155800,1306953495,2985,2985,2985,2985,0
20231113,155700,1306953495,2985,2985,2985,2985,0
20231113,155600,1306953495,2985,2985,2985,2985,0
20231113,155500,1306953495,2985,2985,2985,2985,0
20231113,155400,1306953495,2985,2985,2985,2985,0
20231113,155300,1306953495,2985,2985,2985,2985,0
20231113,155200,1306953495,2985,2985,2985,2985,0
20231113,155100,1306953495,2985,2985,2985,2985,0
20231113,155000,1306953495,2985,2985,2985,2985,0
20231113,154900,1306953495,2985,2985,2985,2985,0
20231113,154800,1306953495,2985,2985,2985,2985,0
20231113,154700,1306953495,2985,2985,2985,2985,0
20231113,154600,1306953495,2985,2985,2985,2985,0
20231113,154500,1306953495,2985,2985,2985,2985,0
20231113,154400,1306953495,2985,2985,2985,2985,0
20231113,154300,1306953495,2985,2985,2985,2985,0
20231113,154200,1306953495,2985,2985,2985,2985,0
20231113,154100,1306953495,2985,2985,2985,2985,0
20231113,154000,1306953495,2985,2985,2985,2985,0
20231113,153900,1306953495,2985,2985,2985,2985,0
20231113,153800,1306953495,2985,2985,2985,2985,0
20231113,153700,1306953495,2985,2985,2985,2985,0
20231113,153600,1306953495,2985,2985,2985,2985,0
20231113,153500,1306953495,2985,2985,2985,2985,0
20231113,153400,1306953495,2985,2985,2985,2985,0
20231113,153300,1306953495,2985,2985,2985,2985,0
20231113,153200,1306953495,2985,2985,2985,2985,0
20231113,153100,1306953495,2985,2985,2985,2985,0
20231113,153000,1306953495,2985,2985,2985,2985,16704
20231113,152900,1282022775,2980,2980,2980,2980,0
20231113,152800,1282022775,2980,2980,2980,2980,0
20231113,152700,1282022775,2980,2980,2980,2980,0
20231113,152600,1282022775,2980,2980,2980,2980,0
20231113,152500,1282022775,2980,2980,2980,2980,0
20231113,152400,1282022775,2980,2980,2980,2980,0
20231113,152300,1282022775,2980,2980,2980,2980,0
20231113,152200,1282022775,2980,2980,2980,2980,0
20231113,152100,1282022775,2980,2980,2980,2980,0
20231113,152000,1282022775,2980,2980,2980,2980,0
20231113,151900,1282022775,2980,2980,2995,2980,4691
20231113,151800,1268032750,2995,2990,3010,2980,4581
20231113,151700,1254340305,2990,2990,3000,2990,1707
20231113,151600,1249233510,2995,3000,3000,2995,1158
20231113,151500,1245760885,3000,3005,3005,3000,211
20231113,151400,1245127880,3005,3005,3005,3005,1474
20231113,151300,1240698510,3005,3005,3005,3005,69
20231113,151200,1240491165,3010,3005,3010,3005,441
20231113,151100,1239164300,3010,3005,3010,3000,741
20231113,151000,1236937405,3010,3005,3015,3005,613
20231113,150900,1235092295,3000,3000,3000,3000,3538
20231113,150800,1224478295,3000,3010,3010,3000,42
20231113,150700,1224352220,3020,3005,3020,3005,17694
20231113,150600,1170919730,3010,3000,3015,3000,261
20231113,150500,1170135070,3000,3000,3000,3000,3017
20231113,150400,1161084070,3020,3020,3020,3020,0
20231113,150300,1161084070,3020,3020,3020,3020,779
20231113,150200,1158731490,3020,3000,3020,2995,3094
20231113,150100,1149449900,3000,3005,3005,3000,721
20231113,150000,1147286455,3005,3005,3005,3005,93
20231113,145900,1147006990,3020,3000,3020,3000,888
20231113,145800,1144341050,3000,3005,3025,3000,2263
20231113,145700,1137542020,3010,3010,3025,3010,568
20231113,145600,1135832310,3010,3010,3025,3010,626
20231113,145500,1133948020,3010,3020,3020,3010,3562
20231113,145400,1123199745,3020,3025,3025,3020,571
20231113,145300,1121475265,3020,3030,3030,3015,4998
20231113,145200,1106375095,3030,3035,3035,3030,25
20231113,145100,1106299340,3030,3030,3035,3030,4165
20231113,145000,1093679290,3030,3040,3040,3030,18
20231113,144900,1093624700,3040,3035,3040,3035,2
20231113,144800,1093618625,3030,3040,3040,3030,3028
20231113,144700,1084428815,3035,3035,3035,3035,108
20231113,144600,1084101035,3040,3040,3040,3040,0
20231113,144500,1084101035,3040,3040,3040,3035,340
20231113,144400,1083069070,3035,3040,3040,3035,3674
20231113,144300,1071904400,3045,3040,3045,3040,2
20231113,144200,1071898315,3045,3045,3045,3045,0
20231113,144100,1071898315,3045,3045,3045,3045,12
20231113,144000,1071861775,3045,3040,3045,3040,9
20231113,143900,1071834380,3045,3040,3045,3040,2161
20231113,143800,1065264935,3045,3040,3045,3040,237
20231113,143700,1064544355,3045,3040,3045,3040,67
20231113,143600,1064340665,3040,3040,3040,3040,20
20231113,143500,1064279865,3045,3040,3045,3040,952
20231113,143400,1061385725,3040,3050,3050,3040,3067
20231113,143300,1052047105,3050,3040,3050,3040,2537
20231113,143200,1044322290,3045,3050,3050,3045,613
20231113,143100,1042453700,3050,3050,3055,3040,45
20231113,143000,1042316670,3040,3040,3055,3040,426
20231113,142900,1041021615,3055,3045,3055,3040,1975
20231113,142800,1035012290,3050,3050,3050,3050,99
20231113,142700,1034710340,3050,3050,3050,3050,18
20231113,142600,1034655440,3055,3055,3055,3055,0
20231113,142500,1034655440,3055,3055,3055,3055,0
20231113,142400,1034655440,3055,3055,3055,3055,0
20231113,142300,1034655440,3055,3055,3055,3055,0
20231113,142200,1034655440,3055,3055,3055,3055,0
20231113,142100,1034655440,3055,3055,3055,3055,0
20231113,142000,1034655440,3055,3055,3055,3055,1
20231113,141900,1034652385,3045,3045,3045,3045,0
20231113,141800,1034652385,3045,3045,3045,3045,0
20231113,141700,1034652385,3045,3050,3050,3045,820
20231113,141600,1032155175,3050,3050,3050,3050,0
20231113,141500,1032155175,3050,3050,3050,3050,0
20231113,141400,1032155175,3050,3050,3050,3050,1320
20231113,141300,1028129175,3050,3050,3050,3050,0
20231113,141200,1028129175,3050,3050,3050,3050,1
20231113,141100,1028126125,3065,3065,3065,3065,1
20231113,141000,1028123060,3050,3050,3050,3050,0
20231113,140900,1028123060,3050,3050,3050,3050,1
20231113,140800,1028120010,3050,3060,3060,3050,363
20231113,140700,1027012710,3050,3050,3050,3050,0
20231113,140600,1027012710,3050,3050,3050,3050,63
20231113,140500,1026820560,3050,3050,3050,3050,0
20231113,140400,1026820560,3050,3050,3050,3050,89
20231113,140300,1026549110,3050,3050,3050,3050,6
20231113,140200,1026530810,3050,3050,3050,3050,1676
20231113,140100,1021419010,3060,3060,3060,3060,2500
20231113,140000,1013769010,3050,3050,3050,3050,27
20231113,135900,1013686660,3060,3060,3060,3060,0
20231113,135800,1013686660,3060,3060,3060,3060,0
20231113,135700,1013686660,3060,3060,3060,3060,0
20231113,135600,1013686660,3060,3060,3060,3060,1
20231113,135500,1013683600,3055,3055,3055,3055,1
20231113,135400,1013680545,3050,3050,3050,3050,0
20231113,135300,1013680545,3050,3050,3050,3050,0
20231113,135200,1013680545,3050,3050,3050,3050,0
20231113,135100,1013680545,3050,3050,3050,3050,0
20231113,135000,1013680545,3050,3050,3050,3050,0
20231113,134900,1013680545,3050,3050,3050,3050,1
20231113,134800,1013677495,3050,3050,3050,3050,1820
20231113,134700,1008126495,3070,3060,3070,3060,3634
20231113,134600,996975535,3050,3050,3050,3050,0
20231113,134500,996975535,3050,3060,3060,3050,1293
20231113,134400,993018995,3060,3060,3060,3060,0
20231113,134300,993018995,3060,3060,3060,3060,0
20231113,134200,993018995,3060,3060,3060,3060,18
20231113,134100,992963915,3065,3060,3065,3060,20
20231113,134000,992902665,3075,3075,3075,3075,0
20231113,133900,992902665,3075,3075,3075,3075,0
20231113,133800,992902665,3075,3075,3075,3075,0
20231113,133700,992902665,3075,3075,3075,3075,10
20231113,133600,992871915,3075,3060,3075,3060,506
20231113,133500,991319160,3065,3065,3065,3065,807
20231113,133400,988845705,3065,3060,3065,3060,2243
20231113,133300,981982060,3060,3050,3060,3050,1330
20231113,133200,977913205,3050,3050,3050,3050,573
20231113,133100,976165555,3050,3050,3050,3050,256
20231113,133000,975384755,3050,3050,3050,3050,0
20231113,132900,975384755,3050,3050,3050,3050,0
20231113,132800,975384755,3050,3060,3060,3050,118
20231113,132700,975024655,3060,3060,3060,3060,256
20231113,132600,974241295,3050,3050,3050,3050,1421
20231113,132500,969907245,3055,3055,3055,3055,0
20231113,132400,969907245,3055,3055,3055,3055,16
20231113,132300,969858365,3055,3055,3055,3055,359
20231113,132200,968761620,3055,3055,3055,3055,0
20231113,132100,968761620,3055,3055,3055,3055,741
20231113,132000,966497865,3055,3055,3055,3055,16
20231113,131900,966448985,3055,3055,3055,3055,1
20231113,131800,966445930,3055,3055,3055,3055,0
20231113,131700,966445930,3055,3055,3055,3055,0
20231113,131600,966445930,3055,3055,3055,3055,0
20231113,131500,966445930,3055,3055,3055,3055,0
20231113,131400,966445930,3055,3055,3055,3055,0
20231113,131300,966445930,3055,3050,3060,3050,804
20231113,131200,963989720,3055,3055,3055,3055,0
20231113,131100,963989720,3055,3060,3060,3055,2
20231113,131000,963983605,3050,3050,3050,3050,0
20231113,130900,963983605,3050,3050,3050,3050,394
20231113,130800,962781905,3055,3055,3055,3055,0
20231113,130700,962781905,3055,3055,3055,3055,0
20231113,130600,962781905,3055,3055,3055,3055,492
20231113,130500,961278845,3055,3055,3055,3055,0
20231113,130400,961278845,3055,3055,3055,3055,650
20231113,130300,959293095,3055,3060,3060,3055,301
20231113,130200,958373535,3055,3055,3055,3055,85
20231113,130100,958113860,3055,3055,3055,3055,0
20231113,130000,958113860,3055,3055,3055,3055,0
20231113,125900,958113860,3055,3055,3055,3050,414
20231113,125800,956851030,3060,3060,3060,3060,395
20231113,125700,955642330,3050,3050,3050,3050,4
20231113,125600,955630130,3050,3055,3060,3050,1094
20231113,125500,952293205,3060,3070,3070,3055,9002
20231113,125400,924771090,3070,3070,3070,3070,0
20231113,125300,924771090,3070,3065,3075,3065,321
20231113,125200,923784220,3080,3065,3080,3065,15
20231113,125100,923738125,3065,3075,3075,3065,352
20231113,125000,922657410,3075,3080,3080,3075,2
20231113,124900,922651255,3075,3075,3075,3075,289
20231113,124800,921762580,3075,3075,3075,3075,0
20231113,124700,921762580,3075,3070,3075,3070,104
20231113,124600,921442800,3070,3080,3080,3070,956
20231113,124500,918502065,3080,3080,3085,3080,571
20231113,124400,916742635,3090,3090,3090,3090,1
20231113,124300,916739545,3090,3065,3090,3065,1477
20231113,124200,912185715,3075,3075,3075,3075,524
20231113,124100,910574415,3075,3070,3080,3070,6082
20231113,124000,891870745,3065,3065,3070,3065,219
20231113,123900,891199140,3065,3065,3065,3065,133
20231113,123800,890791495,3065,3065,3065,3065,0
20231113,123700,890791495,3065,3065,3065,3065,447
20231113,123600,889421440,3060,3060,3060,3060,552
20231113,123500,887732320,3060,3060,3060,3060,36
20231113,123400,887622160,3055,3055,3055,3055,50
20231113,123300,887469410,3065,3065,3065,3060,156
20231113,123200,886991275,3065,3065,3065,3065,51
20231113,123100,886834960,3065,3065,3070,3065,44
20231113,123000,886700095,3065,3065,3065,3065,146
20231113,122900,886252605,3065,3065,3065,3065,0
20231113,122800,886252605,3065,3065,3065,3065,50
20231113,122700,886099355,3065,3065,3065,3065,1007
20231113,122600,883012900,3070,3065,3070,3065,388
20231113,122500,881823630,3065,3065,3065,3065,1027
20231113,122400,878675875,3065,3065,3065,3065,0
20231113,122300,878675875,3065,3065,3065,3065,500
20231113,122200,877143375,3055,3055,3055,3055,0
20231113,122100,877143375,3055,3055,3055,3055,412
20231113,122000,875884715,3060,3060,3060,3060,323
20231113,121900,874896335,3055,3055,3055,3050,1284
20231113,121800,870979785,3055,3055,3055,3055,35
20231113,121700,870872860,3055,3050,3055,3045,5022
20231113,121600,855567790,3050,3050,3050,3050,265
20231113,121500,854759540,3050,3050,3050,3050,614
20231113,121400,852886840,3050,3055,3055,3050,585
20231113,121300,851099915,3055,3055,3055,3055,33
20231113,121200,850999100,3055,3055,3055,3055,0
20231113,121100,850999100,3055,3055,3055,3055,0
20231113,121000,850999100,3055,3055,3055,3055,125
20231113,120900,850617225,3055,3055,3055,3055,101
20231113,120800,850308670,3050,3050,3050,3050,2440
20231113,120700,842866670,3045,3050,3050,3045,3070
20231113,120600,833504255,3050,3050,3050,3050,666
20231113,120500,831472955,3055,3055,3055,3055,26
20231113,120400,831393525,3065,3055,3065,3050,576
20231113,120300,829633665,3050,3050,3050,3050,105
20231113,120200,829313415,3050,3050,3055,3050,422
20231113,120100,828026105,3050,3050,3050,3050,370
20231113,120000,826897605,3050,3050,3050,3050,1
20231113,115900,826894555,3050,3050,3050,3050,0
20231113,115800,826894555,3050,3050,3050,3050,665
20231113,115700,824866305,3050,3050,3050,3050,4794
20231113,115600,810244605,3050,3050,3050,3050,1
20231113,115500,810241555,3050,3050,3050,3050,1
20231113,115400,810238505,3055,3050,3055,3050,15
20231113,115300,810192705,3050,3050,3050,3050,8
20231113,115200,810168305,3050,3050,3050,3050,980
20231113,115100,807179305,3050,3050,3050,3050,5
20231113,115000,807164055,3050,3050,3050,3050,5
20231113,114900,807148805,3050,3050,3050,3050,3
20231113,114800,807139655,3050,3050,3055,3050,211
20231113,114700,806496065,3050,3055,3055,3050,56
20231113,114600,806324995,3050,3050,3050,3050,3
20231113,114500,806315845,3050,3050,3050,3050,6
20231113,114400,806297545,3050,3050,3050,3050,307
20231113,114300,805361195,3050,3050,3050,3050,648
20231113,114200,803384795,3055,3050,3055,3050,493
20231113,114100,801881140,3050,3055,3055,3045,5776
20231113,114000,784254745,3055,3055,3055,3055,2
20231113,113900,784248635,3065,3065,3065,3065,0
20231113,113800,784248635,3065,3055,3065,3055,9
20231113,113700,784221130,3055,3055,3055,3055,30
20231113,113600,784129480,3055,3055,3055,3055,30
20231113,113500,784037830,3055,3050,3055,3050,74
20231113,113400,783811800,3050,3050,3055,3050,560
20231113,113300,782103790,3050,3050,3050,3050,1655
20231113,113200,777056040,3055,3055,3055,3055,100
20231113,113100,776750540,3055,3050,3055,3050,31
20231113,113000,776655985,3050,3050,3050,3050,527
20231113,112900,775048635,3050,3050,3050,3050,449
20231113,112800,773679185,3050,3045,3050,3045,3950
20231113,112700,761647935,3050,3055,3055,3050,4271
20231113,112600,748621360,3055,3060,3060,3055,1117
20231113,112500,745208895,3055,3060,3060,3055,21
20231113,112400,745144735,3055,3055,3055,3055,869
20231113,112300,742489940,3055,3055,3055,3055,150
20231113,112200,742031690,3060,3060,3060,3060,0
20231113,112100,742031690,3060,3060,3060,3060,0
20231113,112000,742031690,3060,3060,3060,3060,714
20231113,111900,739846850,3060,3060,3060,3055,323
20231113,111800,738859375,3065,3065,3065,3065,0
20231113,111700,738859375,3065,3065,3065,3065,1
20231113,111600,738856310,3060,3060,3060,3060,0
20231113,111500,738856310,3060,3060,3060,3060,11
20231113,111400,738822650,3060,3060,3060,3060,110
20231113,111300,738486050,3060,3065,3065,3060,16
20231113,111200,738437040,3065,3065,3065,3065,10
20231113,111100,738406390,3065,3065,3065,3065,45
20231113,111000,738268465,3065,3065,3065,3065,0
20231113,110900,738268465,3065,3065,3065,3065,0
20231113,110800,738268465,3065,3060,3065,3060,1326
20231113,110700,734209275,3070,3070,3070,3070,529
20231113,110600,732585245,3070,3065,3070,3065,212
20231113,110500,731935415,3065,3065,3065,3065,2
20231113,110400,731929285,3065,3065,3065,3065,345
20231113,110300,730871860,3065,3065,3065,3065,200
20231113,110200,730258860,3070,3065,3070,3065,1600
20231113,110100,725350970,3065,3065,3065,3065,300
20231113,110000,724431470,3055,3055,3055,3055,20
20231113,105900,724370370,3055,3055,3055,3055,0
20231113,105800,724370370,3055,3055,3055,3055,7
20231113,105700,724348985,3055,3055,3055,3055,21
20231113,105600,724284830,3070,3070,3070,3070,0
20231113,105500,724284830,3070,3070,3070,3070,1
20231113,105400,724281760,3055,3070,3070,3055,431
20231113,105300,722965000,3070,3070,3070,3070,5
20231113,105200,722949650,3055,3065,3070,3055,1246
20231113,105100,719138090,3065,3065,3065,3065,10
20231113,105000,719107440,3065,3065,3065,3065,0
20231113,104900,719107440,3065,3065,3065,3065,926
20231113,104800,716269250,3050,3060,3065,3050,1164
20231113,104700,712713395,3065,3060,3065,3060,1270
20231113,104600,708823265,3060,3050,3060,3050,938
20231113,104500,705959855,3045,3050,3050,3045,6
20231113,104400,705941575,3045,3045,3045,3045,4
20231113,104300,705929395,3045,3045,3045,3045,1
20231113,104200,705926350,3045,3045,3045,3045,59
20231113,104100,705746695,3045,3045,3045,3045,1
20231113,104000,705743650,3045,3050,3050,3045,1639
20231113,103900,700745760,3050,3050,3050,3050,551
20231113,103800,699065210,3050,3050,3050,3050,105
20231113,103700,698744960,3050,3050,3050,3050,1
20231113,103600,698741910,3060,3060,3060,3060,0
20231113,103500,698741910,3060,3060,3060,3060,0
20231113,103400,698741910,3060,3060,3060,3060,340
20231113,103300,697701510,3060,3060,3060,3060,1060
20231113,103200,694457910,3050,3050,3055,3050,539
20231113,103100,692811285,3050,3045,3050,3045,104
20231113,103000,692494095,3045,3035,3045,3035,2931
20231113,102900,683583735,3035,3040,3045,3035,6712
20231113,102800,663179100,3040,3045,3045,3040,563
20231113,102700,661465460,3045,3045,3045,3045,333
20231113,102600,660451475,3050,3050,3050,3050,1000
20231113,102500,657401475,3055,3045,3055,3045,1203
20231113,102400,653738080,3045,3050,3050,3045,1164
20231113,102300,650187925,3060,3060,3060,3060,0
20231113,102200,650187925,3060,3060,3060,3050,521
20231113,102100,648596240,3060,3060,3060,3060,100
20231113,102000,648290240,3060,3055,3060,3050,311
20231113,101900,647340130,3055,3055,3055,3055,1
20231113,101800,647337075,3055,3045,3055,3045,3
20231113,101700,647327930,3045,3045,3045,3045,1
20231113,101600,647324885,3065,3050,3065,3045,2484
20231113,101500,639750990,3050,3050,3050,3045,8088
20231113,101400,615094125,3050,3050,3050,3050,25
20231113,101300,615017875,3050,3050,3055,3050,17
20231113,101200,614965985,3055,3055,3055,3055,5739
20231113,101100,597433340,3055,3055,3055,3055,15
20231113,101000,597387515,3055,3055,3055,3055,292
20231113,100900,596495455,3065,3065,3065,3065,100
20231113,100800,596188955,3065,3065,3065,3065,100
20231113,100700,595882455,3065,3065,3065,3065,3
20231113,100600,595873260,3065,3065,3065,3065,0
20231113,100500,595873260,3065,3050,3065,3050,50
20231113,100400,595720460,3050,3055,3055,3050,46
20231113,100300,595580110,3050,3050,3050,3050,123
20231113,100200,595204960,3050,3065,3070,3050,2055
20231113,100100,588906050,3045,3050,3050,3045,4349
20231113,100000,575659345,3050,3050,3050,3050,0
20231113,095900,575659345,3050,3050,3050,3050,4561
20231113,095800,561748295,3050,3050,3050,3050,33
20231113,095700,561647645,3050,3050,3065,3050,101
20231113,095600,561339580,3050,3050,3050,3050,399
20231113,095500,560122630,3050,3060,3060,3050,3145
20231113,095400,550527300,3055,3055,3055,3055,0
20231113,095300,550527300,3055,3055,3055,3055,1579
20231113,095200,545703455,3055,3055,3055,3055,722
20231113,095100,543497745,3060,3055,3060,3055,12
20231113,095000,543461080,3055,3070,3070,3050,168
20231113,094900,542948410,3070,3060,3070,3055,1241
20231113,094800,539156790,3070,3055,3070,3055,2958
20231113,094700,530108445,3055,3055,3055,3055,214
20231113,094600,529454675,3035,3035,3035,3035,53
20231113,094500,529293820,3035,3050,3055,3035,13341
20231113,094400,488694380,3050,3050,3050,3050,1283
20231113,094300,484781230,3050,3055,3065,3050,1266
20231113,094200,480915295,3055,3055,3060,3055,1662
20231113,094100,475836305,3050,3065,3065,3050,2025
20231113,094000,469650300,3070,3075,3075,3070,441
20231113,093900,468296410,3075,3080,3080,3070,606
20231113,093800,466433680,3080,3065,3080,3060,1345
20231113,093700,462305400,3060,3060,3060,3060,3453
20231113,093600,451739220,3055,3060,3060,3055,3062
20231113,093500,442384785,3060,3055,3065,3055,360
20231113,093400,441281935,3055,3060,3060,3055,143
20231113,093300,440845045,3055,3060,3060,3055,1925
20231113,093200,434960170,3065,3065,3065,3065,1
20231113,093100,434957105,3050,3060,3060,3050,190
20231113,093000,434377055,3050,3050,3050,3045,5345
20231113,092900,418075470,3050,3060,3060,3050,5501
20231113,092800,401283275,3060,3065,3065,3060,2557
20231113,092700,393452010,3070,3070,3070,3065,1784
20231113,092600,387975895,3070,3065,3075,3065,928
20231113,092500,385129950,3065,3060,3075,3060,1318
20231113,092400,381083905,3060,3060,3065,3060,1325
20231113,092300,377029380,3060,3065,3065,3060,437
20231113,092200,375690480,3065,3065,3065,3060,701
20231113,092100,373542670,3065,3060,3065,3060,113
20231113,092000,373196640,3060,3055,3060,3050,920
20231113,091900,370383255,3055,3060,3060,3055,4479
20231113,091800,356696295,3055,3065,3065,3050,6695
20231113,091700,336220095,3070,3065,3070,3065,5633
20231113,091600,318952085,3070,3070,3075,3065,4635
20231113,091500,304707095,3070,3070,3080,3070,3252
20231113,091400,294710045,3070,3080,3080,3065,3876
20231113,091300,282786345,3065,3050,3080,3050,4907
20231113,091200,267738950,3050,3050,3050,3045,966
20231113,091100,264794440,3050,3050,3060,3050,1378
20231113,091000,260588240,3065,3065,3065,3050,522
20231113,090900,258989080,3065,3060,3065,3060,5520
20231113,090800,242073735,3040,3040,3040,3035,3078
20231113,090700,232725530,3035,3040,3040,3030,7657
20231113,090600,209513975,3045,3040,3060,3040,5585
20231113,090500,192514765,3040,3040,3040,3030,2036
20231113,090400,186335600,3050,3040,3060,3030,6327
20231113,090300,167045335,3045,3045,3050,3035,7713
20231113,090200,143608280,3035,3045,3055,3035,6922
20231113,090100,122537795,3050,3040,3070,3040,11173
20231113,090000,88401830,3035,3050,3075,3035,28949