stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,194000,2407472205,3020,3020,3020,3020,10431
20231113,193900,2407472205,3020,3020,3020,3020,0
20231113,193800,2407472205,3020,3020,3020,3020,0
20231113,193700,2407472205,3020,3020,3020,3020,0
20231113,193600,2407472205,3020,3020,3020,3020,0
20231113,193500,2407472205,3020,3020,3020,3020,0
20231113,193400,2407472205,3020,3020,3020,3020,0
20231113,193300,2407472205,3020,3020,3020,3020,0
20231113,193200,2407472205,3020,3020,3020,3020,0
20231113,193100,2407472205,3020,3020,3020,3020,0
20231113,193000,2407472205,3020,3020,3020,3020,0
20231113,192900,2407472205,3020,3020,3020,3020,0
20231113,192800,2407472205,3020,3020,3020,3020,0
20231113,192700,2407472205,3020,3020,3020,3020,0
20231113,192600,2407472205,3020,3020,3020,3020,0
20231113,192500,2407472205,3020,3020,3020,3020,0
20231113,192400,2407472205,3020,3020,3020,3020,0
20231113,192300,2407472205,3020,3020,3020,3020,0
20231113,192200,2407472205,3020,3020,3020,3020,0
20231113,192100,2407472205,3020,3020,3020,3020,0
20231113,192000,2407472205,3020,3020,3020,3020,0
20231113,191900,2407472205,3020,3020,3020,3020,0
20231113,191800,2407472205,3020,3020,3020,3020,0
20231113,191700,2407472205,3020,3020,3020,3020,0
20231113,191600,2407472205,3020,3020,3020,3020,0
20231113,191500,2407472205,3020,3020,3020,3020,0
20231113,191400,2407472205,3020,3020,3020,3020,0
20231113,191300,2407472205,3020,3020,3020,3020,0
20231113,191200,2407472205,3020,3020,3020,3020,0
20231113,191100,2407472205,3020,3020,3020,3020,0
20231113,191000,2407472205,3020,3020,3020,3020,10431
20231113,190900,2407472205,3020,3020,3020,3020,0
20231113,190800,2407472205,3020,3020,3020,3020,0
20231113,190700,2407472205,3020,3020,3020,3020,0
20231113,190600,2407472205,3020,3020,3020,3020,0
20231113,190500,2407472205,3020,3020,3020,3020,0
20231113,190400,2407472205,3020,3020,3020,3020,0
20231113,190300,2407472205,3020,3020,3020,3020,0
20231113,190200,2407472205,3020,3020,3020,3020,0
20231113,190100,2407472205,3020,3020,3020,3020,0
20231113,190000,2407472205,3020,3020,3020,3020,0
20231113,185900,2407472205,3020,3020,3020,3020,0
20231113,185800,2407472205,3020,3020,3020,3020,0
20231113,185700,2407472205,3020,3020,3020,3020,0
20231113,185600,2407472205,3020,3020,3020,3020,0
20231113,185500,2407472205,3020,3020,3020,3020,0
20231113,185400,2407472205,3020,3020,3020,3020,0
20231113,185300,2407472205,3020,3020,3020,3020,0
20231113,185200,2407472205,3020,3020,3020,3020,0
20231113,185100,2407472205,3020,3020,3020,3020,0
20231113,185000,2407472205,3020,3020,3020,3020,0
20231113,184900,2407472205,3020,3020,3020,3020,0
20231113,184800,2407472205,3020,3020,3020,3020,0
20231113,184700,2407472205,3020,3020,3020,3020,0
20231113,184600,2407472205,3020,3020,3020,3020,0
20231113,184500,2407472205,3020,3020,3020,3020,0
20231113,184400,2407472205,3020,3020,3020,3020,0
20231113,184300,2407472205,3020,3020,3020,3020,0
20231113,184200,2407472205,3020,3020,3020,3020,0
20231113,184100,2407472205,3020,3020,3020,3020,0
20231113,184000,2407472205,3020,3020,3020,3020,10431
20231113,183900,2407472205,3020,3020,3020,3020,0
20231113,183800,2407472205,3020,3020,3020,3020,0
20231113,183700,2407472205,3020,3020,3020,3020,0
20231113,183600,2407472205,3020,3020,3020,3020,0
20231113,183500,2407472205,3020,3020,3020,3020,0
20231113,183400,2407472205,3020,3020,3020,3020,0
20231113,183300,2407472205,3020,3020,3020,3020,0
20231113,183200,2407472205,3020,3020,3020,3020,0
20231113,183100,2407472205,3020,3020,3020,3020,0
20231113,183000,2407472205,3020,3020,3020,3020,0
20231113,182900,2407472205,3020,3020,3020,3020,0
20231113,182800,2407472205,3020,3020,3020,3020,0
20231113,182700,2407472205,3020,3020,3020,3020,0
20231113,182600,2407472205,3020,3020,3020,3020,0
20231113,182500,2407472205,3020,3020,3020,3020,0
20231113,182400,2407472205,3020,3020,3020,3020,0
20231113,182300,2407472205,3020,3020,3020,3020,0
20231113,182200,2407472205,3020,3020,3020,3020,0
20231113,182100,2407472205,3020,3020,3020,3020,0
20231113,182000,2407472205,3020,3020,3020,3020,0
20231113,181900,2407472205,3020,3020,3020,3020,0
20231113,181800,2407472205,3020,3020,3020,3020,0
20231113,181700,2407472205,3020,3020,3020,3020,0
20231113,181600,2407472205,3020,3020,3020,3020,0
20231113,181500,2407472205,3020,3020,3020,3020,0
20231113,181400,2407472205,3020,3020,3020,3020,0
20231113,181300,2407472205,3020,3020,3020,3020,0
20231113,181200,2407472205,3020,3020,3020,3020,0
20231113,181100,2407472205,3020,3020,3020,3020,0
20231113,181000,2407472205,3020,3020,3020,3020,10431
20231113,180900,2407472205,3020,3020,3020,3020,0
20231113,180800,2407472205,3020,3020,3020,3020,0
20231113,180700,2407472205,3020,3020,3020,3020,0
20231113,180600,2407472205,3020,3020,3020,3020,0
20231113,180500,2407472205,3020,3020,3020,3020,0
20231113,180400,2407472205,3020,3020,3020,3020,0
20231113,180300,2407472205,3020,3020,3020,3020,0
20231113,180200,2407472205,3020,3020,3020,3020,0
20231113,180100,2407472205,3020,3020,3020,3020,0
20231113,180000,2407472205,3020,3020,3020,3020,0
20231113,175900,2407472205,3020,3020,3020,3020,0
20231113,175800,2407472205,3020,3020,3020,3020,0
20231113,175700,2407472205,3020,3020,3020,3020,0
20231113,175600,2407472205,3020,3020,3020,3020,0
20231113,175500,2407472205,3020,3020,3020,3020,0
20231113,175400,2407472205,3020,3020,3020,3020,0
20231113,175300,2407472205,3020,3020,3020,3020,0
20231113,175200,2407472205,3020,3020,3020,3020,0
20231113,175100,2407472205,3020,3020,3020,3020,0
20231113,175000,2407472205,3020,3020,3020,3020,0
20231113,174900,2407472205,3020,3020,3020,3020,0
20231113,174800,2407472205,3020,3020,3020,3020,0
20231113,174700,2407472205,3020,3020,3020,3020,0
20231113,174600,2407472205,3020,3020,3020,3020,0
20231113,174500,2407472205,3020,3020,3020,3020,0
20231113,174400,2407472205,3020,3020,3020,3020,0
20231113,174300,2407472205,3020,3020,3020,3020,0
20231113,174200,2407472205,3020,3020,3020,3020,0
20231113,174100,2407472205,3020,3020,3020,3020,0
20231113,174000,2407472205,3020,3020,3020,3020,10431
20231113,173900,2407472205,3020,3020,3020,3020,0
20231113,173800,2407472205,3020,3020,3020,3020,0
20231113,173700,2407472205,3020,3020,3020,3020,0
20231113,173600,2407472205,3020,3020,3020,3020,0
20231113,173500,2407472205,3020,3020,3020,3020,0
20231113,173400,2407472205,3020,3020,3020,3020,0
20231113,173300,2407472205,3020,3020,3020,3020,0
20231113,173200,2407472205,3020,3020,3020,3020,0
20231113,173100,2407472205,3020,3020,3020,3020,0
20231113,173000,2407472205,3020,3020,3020,3020,0
20231113,172900,2407472205,3020,3020,3020,3020,0
20231113,172800,2407472205,3020,3020,3020,3020,0
20231113,172700,2407472205,3020,3020,3020,3020,0
20231113,172600,2407472205,3020,3020,3020,3020,0
20231113,172500,2407472205,3020,3020,3020,3020,0
20231113,172400,2407472205,3020,3020,3020,3020,0
20231113,172300,2407472205,3020,3020,3020,3020,0
20231113,172200,2407472205,3020,3020,3020,3020,0
20231113,172100,2407472205,3020,3020,3020,3020,0
20231113,172000,2407472205,3020,3020,3020,3020,0
20231113,171900,2407472205,3020,3020,3020,3020,0
20231113,171800,2407472205,3020,3020,3020,3020,0
20231113,171700,2407472205,3020,3020,3020,3020,0
20231113,171600,2407472205,3020,3020,3020,3020,0
20231113,171500,2407472205,3020,3020,3020,3020,0
20231113,171400,2407472205,3020,3020,3020,3020,0
20231113,171300,2407472205,3020,3020,3020,3020,0
20231113,171200,2407472205,3020,3020,3020,3020,0
20231113,171100,2407472205,3020,3020,3020,3020,0
20231113,171000,2407472205,3020,3020,3020,3020,10431
20231113,170900,2407472205,3020,3020,3020,3020,0
20231113,170800,2407472205,3020,3020,3020,3020,0
20231113,170700,2407472205,3020,3020,3020,3020,0
20231113,170600,2407472205,3020,3020,3020,3020,0
20231113,170500,2407472205,3020,3020,3020,3020,0
20231113,170400,2407472205,3020,3020,3020,3020,0
20231113,170300,2407472205,3020,3020,3020,3020,0
20231113,170200,2407472205,3020,3020,3020,3020,0
20231113,170100,2407472205,3020,3020,3020,3020,0
20231113,170000,2407472205,3020,3020,3020,3020,0
20231113,165900,2407472205,3020,3020,3020,3020,0
20231113,165800,2407472205,3020,3020,3020,3020,0
20231113,165700,2407472205,3020,3020,3020,3020,0
20231113,165600,2407472205,3020,3020,3020,3020,0
20231113,165500,2407472205,3020,3020,3020,3020,0
20231113,165400,2407472205,3020,3020,3020,3020,0
20231113,165300,2407472205,3020,3020,3020,3020,0
20231113,165200,2407472205,3020,3020,3020,3020,0
20231113,165100,2407472205,3020,3020,3020,3020,0
20231113,165000,2407472205,3020,3020,3020,3020,0
20231113,164900,2407472205,3020,3020,3020,3020,0
20231113,164800,2407472205,3020,3020,3020,3020,0
20231113,164700,2407472205,3020,3020,3020,3020,0
20231113,164600,2407472205,3020,3020,3020,3020,0
20231113,164500,2407472205,3020,3020,3020,3020,0
20231113,164400,2407472205,3020,3020,3020,3020,0
20231113,164300,2407472205,3020,3020,3020,3020,0
20231113,164200,2407472205,3020,3020,3020,3020,0
20231113,164100,2407472205,3020,3020,3020,3020,0
20231113,164000,2407472205,3020,3020,3020,3020,10431
20231113,163900,2407472205,3020,3020,3020,3020,0
20231113,163800,2407472205,3020,3020,3020,3020,0
20231113,163700,2407472205,3020,3020,3020,3020,0
20231113,163600,2407472205,3020,3020,3020,3020,0
20231113,163500,2407472205,3020,3020,3020,3020,0
20231113,163400,2407472205,3020,3020,3020,3020,0
20231113,163300,2407472205,3020,3020,3020,3020,0
20231113,163200,2407472205,3020,3020,3020,3020,0
20231113,163100,2407472205,3020,3020,3020,3020,0
20231113,163000,2407472205,3020,3020,3020,3020,0
20231113,162900,2407472205,3020,3020,3020,3020,0
20231113,162800,2407472205,3020,3020,3020,3020,0
20231113,162700,2407472205,3020,3020,3020,3020,0
20231113,162600,2407472205,3020,3020,3020,3020,0
20231113,162500,2407472205,3020,3020,3020,3020,0
20231113,162400,2407472205,3020,3020,3020,3020,0
20231113,162300,2407472205,3020,3020,3020,3020,0
20231113,162200,2407472205,3020,3020,3020,3020,0
20231113,162100,2407472205,3020,3020,3020,3020,0
20231113,162000,2407472205,3020,3020,3020,3020,0
20231113,161900,2407472205,3020,3020,3020,3020,0
20231113,161800,2407472205,3020,3020,3020,3020,0
20231113,161700,2407472205,3020,3020,3020,3020,0
20231113,161600,2407472205,3020,3020,3020,3020,0
20231113,161500,2407472205,3020,3020,3020,3020,0
20231113,161400,2407472205,3020,3020,3020,3020,0
20231113,161300,2407472205,3020,3020,3020,3020,0
20231113,161200,2407472205,3020,3020,3020,3020,0
20231113,161100,2407472205,3020,3020,3020,3020,0
20231113,161000,2407472205,3020,3020,3020,3020,10431
20231113,160900,2407472205,3020,3020,3020,3020,0
20231113,160800,2407472205,3020,3020,3020,3020,0
20231113,160700,2407472205,3020,3020,3020,3020,0
20231113,160600,2407472205,3020,3020,3020,3020,0
20231113,160500,2407472205,3020,3020,3020,3020,0
20231113,160400,2407472205,3020,3020,3020,3020,0
20231113,160300,2407472205,3020,3020,3020,3020,0
20231113,160200,2407472205,3020,3020,3020,3020,0
20231113,160100,2407472205,3020,3020,3020,3020,0
20231113,160000,2407472205,3020,3020,3020,3020,0
20231113,155900,2407472205,3020,3020,3020,3020,0
20231113,155800,2407472205,3020,3020,3020,3020,0
20231113,155700,2407472205,3020,3020,3020,3020,0
20231113,155600,2407472205,3020,3020,3020,3020,0
20231113,155500,2407472205,3020,3020,3020,3020,0
20231113,155400,2407472205,3020,3020,3020,3020,0
20231113,155300,2407472205,3020,3020,3020,3020,0
20231113,155200,2407472205,3020,3020,3020,3020,0
20231113,155100,2407472205,3020,3020,3020,3020,0
20231113,155000,2407472205,3020,3020,3020,3020,0
20231113,154900,2407472205,3020,3020,3020,3020,0
20231113,154800,2407472205,3020,3020,3020,3020,0
20231113,154700,2407472205,3020,3020,3020,3020,0
20231113,154600,2407472205,3020,3020,3020,3020,0
20231113,154500,2407472205,3020,3020,3020,3020,0
20231113,154400,2407472205,3020,3020,3020,3020,0
20231113,154300,2407472205,3020,3020,3020,3020,0
20231113,154200,2407472205,3020,3020,3020,3020,0
20231113,154100,2407472205,3020,3020,3020,3020,0
20231113,154000,2407472205,3020,3020,3020,3020,10431
20231113,153900,2407472205,3020,3020,3020,3020,0
20231113,153800,2407472205,3020,3020,3020,3020,0
20231113,153700,2407472205,3020,3020,3020,3020,0
20231113,153600,2407472205,3020,3020,3020,3020,0
20231113,153500,2407472205,3020,3020,3020,3020,0
20231113,153400,2407472205,3020,3020,3020,3020,0
20231113,153300,2407472205,3020,3020,3020,3020,0
20231113,153200,2407472205,3020,3020,3020,3020,0
20231113,153100,2407472205,3020,3020,3020,3020,0
20231113,153000,2407472205,3020,3020,3020,3020,10431
20231113,152900,2375970585,3020,3020,3020,3020,0
20231113,152800,2375970585,3020,3020,3020,3020,0
20231113,152700,2375970585,3020,3020,3020,3020,0
20231113,152600,2375970585,3020,3020,3020,3020,0
20231113,152500,2375970585,3020,3020,3020,3020,0
20231113,152400,2375970585,3020,3020,3020,3020,0
20231113,152300,2375970585,3020,3020,3020,3020,0
20231113,152200,2375970585,3020,3020,3020,3020,0
20231113,152100,2375970585,3020,3020,3020,3020,0
20231113,152000,2375970585,3020,3020,3020,3020,0
20231113,151900,2375970585,3020,3025,3025,3000,196
20231113,151800,2375380110,3000,3000,3005,3000,208
20231113,151700,2374755950,3000,3000,3000,2995,2546
20231113,151600,2367120950,3000,3005,3005,3000,4901
20231113,151500,2352417945,3010,3010,3010,3000,2186
20231113,151400,2345850395,3010,3015,3015,3010,3065
20231113,151300,2336620575,3015,3020,3020,3015,404
20231113,151200,2335400955,3020,3010,3020,3010,838
20231113,151100,2332875695,3010,3010,3010,3010,1
20231113,151000,2332872685,3010,3015,3030,3010,624
20231113,150900,2330988610,3010,3010,3015,3010,1464
20231113,150800,2326581780,3010,3010,3010,3010,30
20231113,150700,2326491480,3005,3005,3005,3005,173
20231113,150600,2325971615,3005,3005,3005,3005,125
20231113,150500,2325595990,3005,3005,3005,3005,91
20231113,150400,2325322535,3010,3010,3010,3010,0
20231113,150300,2325322535,3010,3005,3010,3000,1184
20231113,150200,2321764535,3010,3010,3010,3010,65
20231113,150100,2321568885,3010,3005,3010,3000,931
20231113,150000,2318771130,3000,3005,3015,3000,3445
20231113,145900,2308419840,3010,3010,3010,3010,150
20231113,145800,2307968340,3010,3030,3030,3010,873
20231113,145700,2305340465,3030,3010,3030,3010,363
20231113,145600,2304246775,3015,3030,3030,3010,63
20231113,145500,2304057105,3015,3015,3015,3015,93
20231113,145400,2303776710,3035,3015,3035,3015,447
20231113,145300,2302422385,3015,3015,3015,3015,0
20231113,145200,2302422385,3015,3030,3030,3015,225
20231113,145100,2301743995,3015,3015,3015,3015,20
20231113,145000,2301683695,3015,3015,3015,3015,30
20231113,144900,2301593245,3015,3015,3015,3015,1969
20231113,144800,2295656710,3010,3015,3015,3010,230
20231113,144700,2294963980,3015,3010,3015,3010,216
20231113,144600,2294313120,3015,3020,3020,3015,2305
20231113,144500,2287360545,3025,3030,3030,3025,3550
20231113,144400,2276612060,3035,3035,3035,3035,1784
20231113,144300,2271197620,3050,3050,3050,3050,142
20231113,144200,2270764520,3050,3035,3050,3035,1151
20231113,144100,2267271220,3035,3040,3040,3035,1161
20231113,144000,2263742830,3055,3055,3055,3055,115
20231113,143900,2263391505,3055,3055,3055,3055,30
20231113,143800,2263299855,3060,3060,3060,3060,100
20231113,143700,2262993855,3060,3060,3060,3040,367
20231113,143600,2261877310,3050,3050,3050,3050,0
20231113,143500,2261877310,3050,3055,3060,3050,1500
20231113,143400,2257294035,3060,3060,3060,3060,1
20231113,143300,2257290975,3050,3050,3050,3050,10
20231113,143200,2257260475,3035,3035,3035,3035,356
20231113,143100,2256180015,3035,3035,3035,3035,500
20231113,143000,2254662515,3055,3045,3055,3040,2246
20231113,142900,2247808745,3030,3030,3030,3030,0
20231113,142800,2247808745,3030,3045,3045,3025,210
20231113,142700,2247170995,3045,3045,3045,3045,0
20231113,142600,2247170995,3045,3045,3045,3045,0
20231113,142500,2247170995,3045,3040,3045,3040,73
20231113,142400,2246949035,3040,3020,3040,3020,24247
20231113,142300,2173602825,3015,3015,3015,3015,800
20231113,142200,2171190825,3015,3015,3015,3015,37
20231113,142100,2171079270,3015,3015,3015,3015,20
20231113,142000,2171018970,3000,3005,3005,3000,300
20231113,141900,2170118965,3000,3000,3000,3000,5207
20231113,141800,2154497965,3000,3000,3000,3000,1
20231113,141700,2154494965,3015,3015,3015,3015,10
20231113,141600,2154464815,3015,3015,3015,3015,1
20231113,141500,2154461800,3010,3010,3010,3010,66
20231113,141400,2154263140,3000,3000,3000,3000,226
20231113,141300,2153585140,3000,3000,3000,3000,17
20231113,141200,2153534140,3000,2990,3000,2990,1002
20231113,141100,2150538150,2990,2990,2995,2990,1598
20231113,141000,2145755130,2995,3005,3005,2995,534
20231113,140900,2144152860,3005,3000,3010,3000,473
20231113,140800,2142730060,3005,3005,3005,3005,1
20231113,140700,2142727055,2985,3005,3005,2985,2452
20231113,140600,2135395460,3015,3015,3015,3015,0
20231113,140500,2135395460,3015,3015,3015,3015,366
20231113,140400,2134291970,3015,3015,3015,3015,0
20231113,140300,2134291970,3015,3010,3015,3010,201
20231113,140200,2133686955,3000,3000,3000,2995,4935
20231113,140100,2118882790,3000,2995,3000,2995,221
20231113,140000,2118219890,2995,2990,2995,2990,936
20231113,135900,2115418850,2990,2990,2990,2980,1153
20231113,135800,2111981485,2990,2990,2990,2985,1593
20231113,135700,2107221135,3000,2995,3000,2995,331
20231113,135600,2106229635,3000,3000,3000,3000,77
20231113,135500,2105998635,3005,3005,3005,3005,400
20231113,135400,2104796635,3005,2995,3005,2995,578
20231113,135300,2103065065,2995,2985,2995,2980,1509
20231113,135200,2098567640,2995,2995,2995,2995,0
20231113,135100,2098567640,2995,2995,2995,2995,69
20231113,135000,2098360985,2995,3010,3010,2975,2923
20231113,134900,2089636960,3010,3010,3010,3010,3
20231113,134800,2089627930,3010,3010,3010,3010,7
20231113,134700,2089606860,3015,3010,3015,3010,378
20231113,134600,2088469075,3015,2995,3015,2995,702
20231113,134500,2086365975,3010,3010,3010,3010,582
20231113,134400,2084614155,3010,3000,3010,3000,384
20231113,134300,2083461645,3010,3010,3010,3010,47
20231113,134200,2083320175,3015,2995,3015,2995,412
20231113,134100,2082086215,2995,2995,2995,2995,1150
20231113,134000,2078641965,2995,2995,2995,2995,201
20231113,133900,2078039970,2980,3020,3020,2980,12749
20231113,133800,2039979610,3005,3010,3020,3005,33
20231113,133700,2039880375,3025,3010,3025,3010,1010
20231113,133600,2036829350,3015,3015,3015,3015,1
20231113,133500,2036826335,3015,2990,3015,2990,992
20231113,133400,2033855260,2995,3000,3000,2995,676
20231113,133300,2031827385,3020,3010,3020,3010,151
20231113,133200,2031372865,3010,3010,3010,3010,50
20231113,133100,2031222365,3010,3010,3010,3010,0
20231113,133000,2031222365,3010,3020,3020,2990,10872
20231113,132900,1998593515,3025,3025,3025,3025,0
20231113,132800,1998593515,3025,3025,3025,3025,0
20231113,132700,1998593515,3025,3025,3025,3025,0
20231113,132600,1998593515,3025,3025,3025,3025,0
20231113,132500,1998593515,3025,3025,3025,3025,15
20231113,132400,1998548140,3030,3015,3030,3005,4018
20231113,132300,1986468010,3030,3030,3030,3030,100
20231113,132200,1986165010,3030,3030,3030,3030,0
20231113,132100,1986165010,3030,3030,3030,3030,1
20231113,132000,1986161980,3005,3010,3010,3005,217
20231113,131900,1985509545,3005,3025,3025,3005,8060
20231113,131800,1961241670,3025,3040,3040,3025,599
20231113,131700,1959425195,3025,3040,3040,3025,5000
20231113,131600,1944277300,3040,3040,3040,3040,1
20231113,131500,1944274260,3040,3040,3040,3040,0
20231113,131400,1944274260,3040,3040,3040,3040,0
20231113,131300,1944274260,3040,3040,3040,3040,0
20231113,131200,1944274260,3040,3040,3040,3040,328
20231113,131100,1943277140,3035,3035,3035,3035,31
20231113,131000,1943183055,3040,3035,3040,3030,2469
20231113,130900,1935693820,3040,3040,3040,3040,435
20231113,130800,1934371420,3045,3045,3045,3045,0
20231113,130700,1934371420,3045,3035,3045,3035,111
20231113,130600,1934034435,3035,3035,3035,3035,400
20231113,130500,1932820435,3045,3045,3045,3045,153
20231113,130400,1932354550,3050,3050,3050,3050,0
20231113,130300,1932354550,3050,3050,3050,3050,1
20231113,130200,1932351500,3040,3040,3040,3040,102
20231113,130100,1932041420,3045,3045,3045,3045,10
20231113,130000,1932010970,3030,3030,3030,3030,330
20231113,125900,1931011070,3030,3045,3045,3030,1000
20231113,125800,1927977625,3050,3045,3050,3045,501
20231113,125700,1926452075,3045,3040,3050,3040,532
20231113,125600,1924833785,3045,3040,3045,3040,1702
20231113,125500,1919659550,3040,3040,3040,3040,0
20231113,125400,1919659550,3040,3040,3040,3040,0
20231113,125300,1919659550,3040,3040,3040,3040,0
20231113,125200,1919659550,3040,3040,3040,3040,1
20231113,125100,1919656510,3040,3040,3040,3040,0
20231113,125000,1919656510,3040,3040,3040,3040,11
20231113,124900,1919623070,3030,3035,3045,3030,1354
20231113,124800,1915520380,3045,3045,3045,3045,11
20231113,124700,1915486885,3030,3035,3035,3030,1273
20231113,124600,1911627985,3045,3040,3045,3035,1421
20231113,124500,1907312500,3040,3040,3040,3040,17
20231113,124400,1907260820,3045,3040,3045,3040,302
20231113,124300,1906342735,3040,3040,3040,3040,266
20231113,124200,1905534095,3040,3040,3040,3040,1
20231113,124100,1905531055,3030,3030,3030,3030,376
20231113,124000,1904391775,3030,3030,3040,3030,113
20231113,123900,1904049365,3030,3030,3030,3030,0
20231113,123800,1904049365,3030,3030,3030,3030,27
20231113,123700,1903967555,3025,3025,3025,3025,54
20231113,123600,1903804205,3025,3025,3025,3025,273
20231113,123500,1902978380,3025,3025,3025,3025,100
20231113,123400,1902675880,3020,3020,3020,3020,82
20231113,123300,1902428240,3025,3025,3025,3025,1
20231113,123200,1902425215,3025,3025,3025,3025,0
20231113,123100,1902425215,3025,3020,3025,3015,147
20231113,123000,1901981635,3030,3030,3030,3030,417
20231113,122900,1900718125,3030,3030,3030,3030,500
20231113,122800,1899203125,3025,3025,3025,3025,1
20231113,122700,1899200100,3020,3020,3020,3020,50
20231113,122600,1899049100,3020,3020,3020,3020,0
20231113,122500,1899049100,3020,3020,3020,3020,51
20231113,122400,1898895080,3025,3030,3030,3025,2
20231113,122300,1898889025,3020,3020,3020,3020,135
20231113,122200,1898481325,3020,3010,3030,3000,5455
20231113,122100,1882080980,3015,3015,3015,3015,1000
20231113,122000,1879065980,3010,3030,3030,3010,8983
20231113,121900,1852005630,3035,3035,3035,3035,1042
20231113,121800,1848843160,3030,3030,3030,3030,128
20231113,121700,1848455320,3030,3030,3030,3030,0
20231113,121600,1848455320,3030,3030,3030,3030,20
20231113,121500,1848394720,3020,3030,3030,3020,72
20231113,121400,1848177160,3030,3030,3030,3030,0
20231113,121300,1848177160,3030,3030,3030,3030,0
20231113,121200,1848177160,3030,3030,3030,3030,10
20231113,121100,1848146860,3030,3030,3030,3030,20
20231113,121000,1848086260,3035,3020,3035,3020,328
20231113,120900,1847090930,3035,3035,3035,3035,100
20231113,120800,1846787430,3035,3035,3035,3035,0
20231113,120700,1846787430,3035,3010,3035,3010,855
20231113,120600,1844213630,3010,3010,3010,3010,1182
20231113,120500,1840655810,3010,3015,3035,3010,2374
20231113,120400,1833504550,3010,3015,3015,3010,2610
20231113,120300,1825640595,3020,3040,3040,3020,3278
20231113,120200,1815731895,3040,3040,3040,3040,2100
20231113,120100,1809347895,3040,3040,3040,3040,833
20231113,120000,1806815575,3040,3045,3045,3040,344
20231113,115900,1805768660,3045,3045,3045,3045,0
20231113,115800,1805768660,3045,3045,3045,3045,2
20231113,115700,1805762570,3045,3025,3045,3025,268
20231113,115600,1804948270,3025,3045,3045,3025,396
20231113,115500,1803747060,3045,3045,3045,3045,309
20231113,115400,1802806155,3045,3045,3045,3045,104
20231113,115300,1802489475,3045,3050,3050,3045,252
20231113,115200,1801720880,3050,3050,3050,3050,0
20231113,115100,1801720880,3050,3040,3055,3025,2455
20231113,115000,1794286340,3040,3045,3045,3040,1108
20231113,114900,1790917945,3050,3050,3055,3045,1193
20231113,114800,1787277940,3055,3050,3055,3045,1436
20231113,114700,1782898020,3050,3050,3050,3050,749
20231113,114600,1780613570,3050,3050,3050,3050,340
20231113,114500,1779576570,3050,3050,3050,3050,133
20231113,114400,1779170920,3050,3050,3050,3050,50
20231113,114300,1779018420,3040,3050,3050,3040,1290
20231113,114200,1775084465,3050,3050,3055,3050,327
20231113,114100,1774086610,3050,3050,3050,3050,438
20231113,114000,1772750710,3050,3045,3050,3045,1849
20231113,113900,1767111535,3040,3040,3040,3040,220
20231113,113800,1766442735,3040,3040,3045,3040,549
20231113,113700,1764773770,3040,3025,3040,3025,103
20231113,113600,1764462180,3025,3050,3050,3025,2172
20231113,113500,1757888230,3030,3055,3055,3025,548
20231113,113400,1756226080,3055,3055,3055,3050,2219
20231113,113300,1749452135,3050,3045,3050,3040,5857
20231113,113200,1731618745,3045,3030,3045,3030,51
20231113,113100,1731464200,3045,3030,3045,3025,3356
20231113,113000,1721255560,3030,3050,3050,3025,1094
20231113,112900,1717936015,3055,3035,3055,3020,3315
20231113,112800,1707882270,3035,3000,3040,3000,3127
20231113,112700,1698433775,3005,2995,3005,2995,222
20231113,112600,1697767695,2980,2970,2980,2955,18648
20231113,112500,1642245205,2975,2985,2985,2965,18159
20231113,112400,1588222455,2980,2980,2980,2980,100
20231113,112300,1587924455,2975,3000,3000,2975,9069
20231113,112200,1560824130,3000,3000,3010,2985,3847
20231113,112100,1549310805,3000,3000,3005,3000,3269
20231113,112000,1539494095,3000,2985,3005,2985,7409
20231113,111900,1517313625,2985,2935,2995,2935,38563
20231113,111800,1402946445,2935,2930,2940,2925,4090
20231113,111700,1390975735,2930,2935,2940,2930,5899
20231113,111600,1373650450,2935,2950,2950,2935,2107
20231113,111500,1367450555,2950,2955,2955,2940,3617
20231113,111400,1356786115,2955,2940,2955,2940,12679
20231113,111300,1319449665,2940,2930,2940,2930,2047
20231113,111200,1313441810,2940,2965,2965,2925,7130
20231113,111100,1292419120,2965,2970,2980,2960,6786
20231113,111000,1272273770,2985,3020,3030,2960,25901
20231113,110900,1194465515,3020,3040,3040,3010,7614
20231113,110800,1171421955,3040,3060,3065,3040,666
20231113,110700,1169384965,3060,3055,3065,3035,1058
20231113,110600,1166168120,3055,3055,3065,3040,3413
20231113,110500,1155756995,3055,3045,3055,3030,1541
20231113,110400,1151062335,3040,3075,3075,3010,14332
20231113,110300,1107697445,3075,3095,3095,3055,1875
20231113,110200,1101946720,3105,3075,3110,3005,27908
20231113,110100,1016724285,3065,3065,3065,3065,0
20231113,110000,1016724285,3065,3065,3065,3065,0
20231113,105900,1016724285,3065,3085,3110,3065,11607
20231113,105800,981043035,3100,3145,3145,3075,12601
20231113,105700,941882495,3120,3175,3175,3120,11123
20231113,105600,906975745,3165,3165,3165,3165,68
20231113,105500,906760525,3170,3170,3170,3170,21
20231113,105400,906693955,3175,3175,3175,3175,100
20231113,105300,906376455,3180,3180,3180,3180,189
20231113,105200,905775435,3180,3180,3180,3180,23
20231113,105100,905702295,3180,3180,3180,3180,127
20231113,105000,905298435,3190,3190,3190,3190,321
20231113,104900,904274445,3190,3160,3190,3160,1307
20231113,104800,900142945,3160,3155,3160,3155,82
20231113,104700,899884230,3160,3160,3160,3160,1
20231113,104600,899881070,3160,3160,3160,3145,371
20231113,104500,898708725,3160,3160,3160,3160,1
20231113,104400,898705565,3160,3160,3160,3140,6569
20231113,104300,878020885,3150,3155,3160,3150,202
20231113,104200,877384570,3150,3150,3150,3150,5077
20231113,104100,861392020,3150,3135,3150,3130,2019
20231113,104000,855066750,3140,3145,3145,3140,4030
20231113,103900,842401775,3145,3150,3150,3145,211
20231113,103800,841737615,3150,3150,3150,3150,50
20231113,103700,841580115,3150,3145,3150,3145,446
20231113,103600,840177435,3145,3150,3150,3145,1809
20231113,103500,834484365,3150,3150,3150,3150,3
20231113,103400,834474915,3150,3150,3150,3150,2780
20231113,103300,825717915,3150,3160,3160,3150,266
20231113,103200,824879575,3165,3160,3165,3160,300
20231113,103100,823931570,3160,3160,3160,3160,1
20231113,103000,823928410,3145,3145,3145,3145,10
20231113,102900,823896960,3140,3140,3140,3140,1014
20231113,102800,820713000,3140,3145,3150,3140,841
20231113,102700,818070530,3140,3165,3165,3140,2009
20231113,102600,811759385,3135,3165,3165,3135,2754
20231113,102500,803082945,3165,3150,3165,3150,355
20231113,102400,801964680,3150,3150,3150,3140,460
20231113,102300,800517010,3155,3155,3155,3155,136
20231113,102200,800087930,3155,3165,3165,3140,6062
20231113,102100,780980120,3165,3165,3165,3165,22
20231113,102000,780910490,3165,3160,3165,3160,2033
20231113,101900,774481160,3165,3170,3170,3165,2155
20231113,101800,767657345,3170,3190,3190,3170,3003
20231113,101700,758105645,3190,3190,3190,3190,66
20231113,101600,757895105,3190,3190,3190,3190,0
20231113,101500,757895105,3190,3190,3190,3190,19
20231113,101400,757834495,3190,3190,3190,3190,1
20231113,101300,757831305,3185,3185,3185,3185,0
20231113,101200,757831305,3185,3185,3185,3185,961
20231113,101100,754770520,3205,3205,3205,3205,1114
20231113,101000,751200150,3205,3185,3205,3185,1181
20231113,100900,747424985,3185,3190,3190,3185,1896
20231113,100800,741381800,3190,3205,3205,3190,193
20231113,100700,740765720,3205,3195,3205,3190,709
20231113,100600,738500375,3205,3205,3205,3205,72
20231113,100500,738269615,3205,3205,3205,3205,314
20231113,100400,737263245,3205,3200,3205,3200,6001
20231113,100300,718035040,3185,3185,3190,3185,2186
20231113,100200,711062250,3185,3205,3205,3185,1154
20231113,100100,707381945,3205,3205,3205,3205,27
20231113,100000,707295410,3190,3190,3190,3190,0
20231113,095900,707295410,3190,3190,3190,3190,1
20231113,095800,707292220,3205,3205,3205,3205,355
20231113,095700,706154445,3195,3205,3205,3185,1651
20231113,095600,700887555,3205,3205,3220,3205,1255
20231113,095500,696865265,3205,3195,3225,3195,3609
20231113,095400,685334010,3195,3195,3195,3195,53
20231113,095300,685164675,3195,3195,3195,3195,404
20231113,095200,683873895,3195,3195,3195,3195,9
20231113,095100,683845140,3195,3175,3195,3175,427
20231113,095000,682489395,3175,3175,3175,3175,29
20231113,094900,682397320,3175,3190,3190,3175,639
20231113,094800,680359585,3190,3190,3190,3170,2071
20231113,094700,673787050,3190,3190,3190,3190,1
20231113,094600,673783860,3190,3195,3195,3190,1126
20231113,094500,670191915,3190,3190,3190,3190,50
20231113,094400,670032415,3190,3190,3190,3190,642
20231113,094300,667984435,3190,3190,3195,3190,835
20231113,094200,665320780,3190,3170,3190,3170,2545
20231113,094100,657246230,3160,3170,3180,3160,1067
20231113,094000,653871990,3170,3170,3170,3170,738
20231113,093900,651532530,3150,3150,3150,3150,700
20231113,093800,649327530,3150,3150,3150,3150,1000
20231113,093700,646177530,3150,3170,3170,3150,309
20231113,093600,645204160,3145,3160,3160,3145,419
20231113,093500,643885035,3160,3160,3160,3160,11
20231113,093400,643850275,3150,3175,3175,3150,3319
20231113,093300,633394225,3170,3170,3175,3155,1049
20231113,093200,630076265,3175,3190,3190,3170,2645
20231113,093100,621680890,3175,3200,3200,3170,3103
20231113,093000,611824470,3185,3185,3185,3185,101
20231113,092900,611502785,3205,3210,3210,3175,433
20231113,092800,610121435,3210,3205,3210,3195,353
20231113,092700,608992020,3210,3210,3235,3210,1867
20231113,092600,602997575,3235,3225,3235,3210,5066
20231113,092500,586630300,3235,3225,3235,3220,734
20231113,092400,584264915,3225,3235,3235,3220,2297
20231113,092300,576843060,3245,3240,3250,3220,9330
20231113,092200,546679700,3240,3225,3240,3225,2170
20231113,092100,539659330,3235,3230,3235,3220,1459
20231113,092000,534954005,3230,3240,3240,3220,1499
20231113,091900,530118550,3240,3220,3240,3210,1863
20231113,091800,524119430,3230,3225,3245,3225,1541
20231113,091700,519134915,3215,3210,3220,3210,1806
20231113,091600,513326765,3215,3195,3225,3195,1923
20231113,091500,507162770,3195,3180,3200,3180,3102
20231113,091400,497275355,3185,3165,3185,3165,1306
20231113,091300,493129080,3165,3155,3170,3155,515
20231113,091200,491500050,3150,3135,3170,3135,4591
20231113,091100,477041925,3145,3145,3150,3125,5070
20231113,091000,461166705,3145,3160,3160,3105,4025
20231113,090900,448592400,3160,3135,3190,3115,13749
20231113,090800,405234850,3145,3110,3145,3100,4591
20231113,090700,390980880,3115,3115,3135,3100,9752
20231113,090600,360648585,3120,3160,3190,3110,13465
20231113,090500,318439635,3160,3180,3215,3160,4480
20231113,090400,304199730,3215,3125,3225,3110,14531
20231113,090300,258195530,3130,3295,3295,3115,18105
20231113,090200,200492860,3295,3350,3350,3255,16359
20231113,090100,146434885,3355,3410,3430,3310,14361
20231113,090000,98315970,3410,3400,3600,3400,28885