stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,200200,2696796960,8000,8000,8000,8000,6375
20231114,200100,2696796960,8000,8000,8000,8000,0
20231114,200000,2696796960,8000,8000,8000,8000,0
20231114,195900,2696796960,8000,8000,8000,8000,0
20231114,195800,2696796960,8000,8000,8000,8000,0
20231114,195700,2696796960,8000,8000,8000,8000,0
20231114,195600,2696796960,8000,8000,8000,8000,0
20231114,195500,2696796960,8000,8000,8000,8000,0
20231114,195400,2696796960,8000,8000,8000,8000,0
20231114,195300,2696796960,8000,8000,8000,8000,0
20231114,195200,2696796960,8000,8000,8000,8000,0
20231114,195100,2696796960,8000,8000,8000,8000,0
20231114,195000,2696796960,8000,8000,8000,8000,0
20231114,194900,2696796960,8000,8000,8000,8000,0
20231114,194800,2696796960,8000,8000,8000,8000,0
20231114,194700,2696796960,8000,8000,8000,8000,0
20231114,194600,2696796960,8000,8000,8000,8000,0
20231114,194500,2696796960,8000,8000,8000,8000,0
20231114,194400,2696796960,8000,8000,8000,8000,0
20231114,194300,2696796960,8000,8000,8000,8000,0
20231114,194200,2696796960,8000,8000,8000,8000,0
20231114,194100,2696796960,8000,8000,8000,8000,0
20231114,194000,2696796960,8000,8000,8000,8000,0
20231114,193900,2696796960,8000,8000,8000,8000,0
20231114,193800,2696796960,8000,8000,8000,8000,0
20231114,193700,2696796960,8000,8000,8000,8000,0
20231114,193600,2696796960,8000,8000,8000,8000,0
20231114,193500,2696796960,8000,8000,8000,8000,0
20231114,193400,2696796960,8000,8000,8000,8000,0
20231114,193300,2696796960,8000,8000,8000,8000,0
20231114,193200,2696796960,8000,8000,8000,8000,6375
20231114,193100,2696796960,8000,8000,8000,8000,0
20231114,193000,2696796960,8000,8000,8000,8000,0
20231114,192900,2696796960,8000,8000,8000,8000,0
20231114,192800,2696796960,8000,8000,8000,8000,0
20231114,192700,2696796960,8000,8000,8000,8000,0
20231114,192600,2696796960,8000,8000,8000,8000,0
20231114,192500,2696796960,8000,8000,8000,8000,0
20231114,192400,2696796960,8000,8000,8000,8000,0
20231114,192300,2696796960,8000,8000,8000,8000,0
20231114,192200,2696796960,8000,8000,8000,8000,0
20231114,192100,2696796960,8000,8000,8000,8000,0
20231114,192000,2696796960,8000,8000,8000,8000,0
20231114,191900,2696796960,8000,8000,8000,8000,0
20231114,191800,2696796960,8000,8000,8000,8000,0
20231114,191700,2696796960,8000,8000,8000,8000,0
20231114,191600,2696796960,8000,8000,8000,8000,0
20231114,191500,2696796960,8000,8000,8000,8000,0
20231114,191400,2696796960,8000,8000,8000,8000,0
20231114,191300,2696796960,8000,8000,8000,8000,0
20231114,191200,2696796960,8000,8000,8000,8000,0
20231114,191100,2696796960,8000,8000,8000,8000,0
20231114,191000,2696796960,8000,8000,8000,8000,0
20231114,190900,2696796960,8000,8000,8000,8000,0
20231114,190800,2696796960,8000,8000,8000,8000,0
20231114,190700,2696796960,8000,8000,8000,8000,0
20231114,190600,2696796960,8000,8000,8000,8000,0
20231114,190500,2696796960,8000,8000,8000,8000,0
20231114,190400,2696796960,8000,8000,8000,8000,0
20231114,190300,2696796960,8000,8000,8000,8000,0
20231114,190200,2696796960,8000,8000,8000,8000,6375
20231114,190100,2696796960,8000,8000,8000,8000,0
20231114,190000,2696796960,8000,8000,8000,8000,0
20231114,185900,2696796960,8000,8000,8000,8000,0
20231114,185800,2696796960,8000,8000,8000,8000,0
20231114,185700,2696796960,8000,8000,8000,8000,0
20231114,185600,2696796960,8000,8000,8000,8000,0
20231114,185500,2696796960,8000,8000,8000,8000,0
20231114,185400,2696796960,8000,8000,8000,8000,0
20231114,185300,2696796960,8000,8000,8000,8000,0
20231114,185200,2696796960,8000,8000,8000,8000,0
20231114,185100,2696796960,8000,8000,8000,8000,0
20231114,185000,2696796960,8000,8000,8000,8000,0
20231114,184900,2696796960,8000,8000,8000,8000,0
20231114,184800,2696796960,8000,8000,8000,8000,0
20231114,184700,2696796960,8000,8000,8000,8000,0
20231114,184600,2696796960,8000,8000,8000,8000,0
20231114,184500,2696796960,8000,8000,8000,8000,0
20231114,184400,2696796960,8000,8000,8000,8000,0
20231114,184300,2696796960,8000,8000,8000,8000,0
20231114,184200,2696796960,8000,8000,8000,8000,0
20231114,184100,2696796960,8000,8000,8000,8000,0
20231114,184000,2696796960,8000,8000,8000,8000,0
20231114,183900,2696796960,8000,8000,8000,8000,0
20231114,183800,2696796960,8000,8000,8000,8000,0
20231114,183700,2696796960,8000,8000,8000,8000,0
20231114,183600,2696796960,8000,8000,8000,8000,0
20231114,183500,2696796960,8000,8000,8000,8000,0
20231114,183400,2696796960,8000,8000,8000,8000,0
20231114,183300,2696796960,8000,8000,8000,8000,0
20231114,183200,2696796960,8000,8000,8000,8000,6375
20231114,183100,2696796960,8000,8000,8000,8000,0
20231114,183000,2696796960,8000,8000,8000,8000,0
20231114,182900,2696796960,8000,8000,8000,8000,0
20231114,182800,2696796960,8000,8000,8000,8000,0
20231114,182700,2696796960,8000,8000,8000,8000,0
20231114,182600,2696796960,8000,8000,8000,8000,0
20231114,182500,2696796960,8000,8000,8000,8000,0
20231114,182400,2696796960,8000,8000,8000,8000,0
20231114,182300,2696796960,8000,8000,8000,8000,0
20231114,182200,2696796960,8000,8000,8000,8000,0
20231114,182100,2696796960,8000,8000,8000,8000,0
20231114,182000,2696796960,8000,8000,8000,8000,0
20231114,181900,2696796960,8000,8000,8000,8000,0
20231114,181800,2696796960,8000,8000,8000,8000,0
20231114,181700,2696796960,8000,8000,8000,8000,0
20231114,181600,2696796960,8000,8000,8000,8000,0
20231114,181500,2696796960,8000,8000,8000,8000,0
20231114,181400,2696796960,8000,8000,8000,8000,0
20231114,181300,2696796960,8000,8000,8000,8000,0
20231114,181200,2696796960,8000,8000,8000,8000,0
20231114,181100,2696796960,8000,8000,8000,8000,0
20231114,181000,2696796960,8000,8000,8000,8000,0
20231114,180900,2696796960,8000,8000,8000,8000,0
20231114,180800,2696796960,8000,8000,8000,8000,0
20231114,180700,2696796960,8000,8000,8000,8000,0
20231114,180600,2696796960,8000,8000,8000,8000,0
20231114,180500,2696796960,8000,8000,8000,8000,0
20231114,180400,2696796960,8000,8000,8000,8000,0
20231114,180300,2696796960,8000,8000,8000,8000,0
20231114,180200,2696796960,8000,8000,8000,8000,6375
20231114,180100,2696796960,8000,8000,8000,8000,0
20231114,180000,2696796960,8000,8000,8000,8000,0
20231114,175900,2696796960,8000,8000,8000,8000,0
20231114,175800,2696796960,8000,8000,8000,8000,0
20231114,175700,2696796960,8000,8000,8000,8000,0
20231114,175600,2696796960,8000,8000,8000,8000,0
20231114,175500,2696796960,8000,8000,8000,8000,0
20231114,175400,2696796960,8000,8000,8000,8000,0
20231114,175300,2696796960,8000,8000,8000,8000,0
20231114,175200,2696796960,8000,8000,8000,8000,0
20231114,175100,2696796960,8000,8000,8000,8000,0
20231114,175000,2696796960,8000,8000,8000,8000,0
20231114,174900,2696796960,8000,8000,8000,8000,0
20231114,174800,2696796960,8000,8000,8000,8000,0
20231114,174700,2696796960,8000,8000,8000,8000,0
20231114,174600,2696796960,8000,8000,8000,8000,0
20231114,174500,2696796960,8000,8000,8000,8000,0
20231114,174400,2696796960,8000,8000,8000,8000,0
20231114,174300,2696796960,8000,8000,8000,8000,0
20231114,174200,2696796960,8000,8000,8000,8000,0
20231114,174100,2696796960,8000,8000,8000,8000,0
20231114,174000,2696796960,8000,8000,8000,8000,0
20231114,173900,2696796960,8000,8000,8000,8000,0
20231114,173800,2696796960,8000,8000,8000,8000,0
20231114,173700,2696796960,8000,8000,8000,8000,0
20231114,173600,2696796960,8000,8000,8000,8000,0
20231114,173500,2696796960,8000,8000,8000,8000,0
20231114,173400,2696796960,8000,8000,8000,8000,0
20231114,173300,2696796960,8000,8000,8000,8000,0
20231114,173200,2696796960,8000,8000,8000,8000,6375
20231114,173100,2696796960,8000,8000,8000,8000,0
20231114,173000,2696796960,8000,8000,8000,8000,0
20231114,172900,2696796960,8000,8000,8000,8000,0
20231114,172800,2696796960,8000,8000,8000,8000,0
20231114,172700,2696796960,8000,8000,8000,8000,0
20231114,172600,2696796960,8000,8000,8000,8000,0
20231114,172500,2696796960,8000,8000,8000,8000,0
20231114,172400,2696796960,8000,8000,8000,8000,0
20231114,172300,2696796960,8000,8000,8000,8000,0
20231114,172200,2696796960,8000,8000,8000,8000,0
20231114,172100,2696796960,8000,8000,8000,8000,0
20231114,172000,2696796960,8000,8000,8000,8000,0
20231114,171900,2696796960,8000,8000,8000,8000,0
20231114,171800,2696796960,8000,8000,8000,8000,0
20231114,171700,2696796960,8000,8000,8000,8000,0
20231114,171600,2696796960,8000,8000,8000,8000,0
20231114,171500,2696796960,8000,8000,8000,8000,0
20231114,171400,2696796960,8000,8000,8000,8000,0
20231114,171300,2696796960,8000,8000,8000,8000,0
20231114,171200,2696796960,8000,8000,8000,8000,0
20231114,171100,2696796960,8000,8000,8000,8000,0
20231114,171000,2696796960,8000,8000,8000,8000,0
20231114,170900,2696796960,8000,8000,8000,8000,0
20231114,170800,2696796960,8000,8000,8000,8000,0
20231114,170700,2696796960,8000,8000,8000,8000,0
20231114,170600,2696796960,8000,8000,8000,8000,0
20231114,170500,2696796960,8000,8000,8000,8000,0
20231114,170400,2696796960,8000,8000,8000,8000,0
20231114,170300,2696796960,8000,8000,8000,8000,0
20231114,170200,2696796960,8000,8000,8000,8000,6375
20231114,170100,2696796960,8000,8000,8000,8000,0
20231114,170000,2696796960,8000,8000,8000,8000,0
20231114,165900,2696796960,8000,8000,8000,8000,0
20231114,165800,2696796960,8000,8000,8000,8000,0
20231114,165700,2696796960,8000,8000,8000,8000,0
20231114,165600,2696796960,8000,8000,8000,8000,0
20231114,165500,2696796960,8000,8000,8000,8000,0
20231114,165400,2696796960,8000,8000,8000,8000,0
20231114,165300,2696796960,8000,8000,8000,8000,0
20231114,165200,2696796960,8000,8000,8000,8000,0
20231114,165100,2696796960,8000,8000,8000,8000,0
20231114,165000,2696796960,8000,8000,8000,8000,0
20231114,164900,2696796960,8000,8000,8000,8000,0
20231114,164800,2696796960,8000,8000,8000,8000,0
20231114,164700,2696796960,8000,8000,8000,8000,0
20231114,164600,2696796960,8000,8000,8000,8000,0
20231114,164500,2696796960,8000,8000,8000,8000,0
20231114,164400,2696796960,8000,8000,8000,8000,0
20231114,164300,2696796960,8000,8000,8000,8000,0
20231114,164200,2696796960,8000,8000,8000,8000,0
20231114,164100,2696796960,8000,8000,8000,8000,0
20231114,164000,2696796960,8000,8000,8000,8000,0
20231114,163900,2696796960,8000,8000,8000,8000,0
20231114,163800,2696796960,8000,8000,8000,8000,0
20231114,163700,2696796960,8000,8000,8000,8000,0
20231114,163600,2696796960,8000,8000,8000,8000,0
20231114,163500,2696796960,8000,8000,8000,8000,0
20231114,163400,2696796960,8000,8000,8000,8000,0
20231114,163300,2696796960,8000,8000,8000,8000,0
20231114,163200,2696796960,8000,8000,8000,8000,6375
20231114,163100,2696796960,8000,8000,8000,8000,0
20231114,163000,2696796960,8000,8000,8000,8000,0
20231114,162900,2696796960,8000,8000,8000,8000,0
20231114,162800,2696796960,8000,8000,8000,8000,0
20231114,162700,2696796960,8000,8000,8000,8000,0
20231114,162600,2696796960,8000,8000,8000,8000,0
20231114,162500,2696796960,8000,8000,8000,8000,0
20231114,162400,2696796960,8000,8000,8000,8000,0
20231114,162300,2696796960,8000,8000,8000,8000,0
20231114,162200,2696796960,8000,8000,8000,8000,0
20231114,162100,2696796960,8000,8000,8000,8000,0
20231114,162000,2696796960,8000,8000,8000,8000,0
20231114,161900,2696796960,8000,8000,8000,8000,0
20231114,161800,2696796960,8000,8000,8000,8000,0
20231114,161700,2696796960,8000,8000,8000,8000,0
20231114,161600,2696796960,8000,8000,8000,8000,0
20231114,161500,2696796960,8000,8000,8000,8000,0
20231114,161400,2696796960,8000,8000,8000,8000,0
20231114,161300,2696796960,8000,8000,8000,8000,0
20231114,161200,2696796960,8000,8000,8000,8000,0
20231114,161100,2696796960,8000,8000,8000,8000,0
20231114,161000,2696796960,8000,8000,8000,8000,0
20231114,160900,2696796960,8000,8000,8000,8000,0
20231114,160800,2696796960,8000,8000,8000,8000,0
20231114,160700,2696796960,8000,8000,8000,8000,0
20231114,160600,2696796960,8000,8000,8000,8000,0
20231114,160500,2696796960,8000,8000,8000,8000,0
20231114,160400,2696796960,8000,8000,8000,8000,0
20231114,160300,2696796960,8000,8000,8000,8000,0
20231114,160200,2696796960,8000,8000,8000,8000,6375
20231114,160100,2696796960,8000,8000,8000,8000,0
20231114,160000,2696796960,8000,8000,8000,8000,0
20231114,155900,2696796960,8000,8000,8000,8000,0
20231114,155800,2696796960,8000,8000,8000,8000,0
20231114,155700,2696796960,8000,8000,8000,8000,0
20231114,155600,2696796960,8000,8000,8000,8000,0
20231114,155500,2696796960,8000,8000,8000,8000,0
20231114,155400,2696796960,8000,8000,8000,8000,0
20231114,155300,2696796960,8000,8000,8000,8000,0
20231114,155200,2696796960,8000,8000,8000,8000,0
20231114,155100,2696796960,8000,8000,8000,8000,0
20231114,155000,2696796960,8000,8000,8000,8000,0
20231114,154900,2696796960,8000,8000,8000,8000,0
20231114,154800,2696796960,8000,8000,8000,8000,0
20231114,154700,2696796960,8000,8000,8000,8000,0
20231114,154600,2696796960,8000,8000,8000,8000,0
20231114,154500,2696796960,8000,8000,8000,8000,0
20231114,154400,2696796960,8000,8000,8000,8000,0
20231114,154300,2696796960,8000,8000,8000,8000,0
20231114,154200,2696796960,8000,8000,8000,8000,0
20231114,154100,2696796960,8000,8000,8000,8000,0
20231114,154000,2696796960,8000,8000,8000,8000,0
20231114,153900,2696796960,8000,8000,8000,8000,0
20231114,153800,2696796960,8000,8000,8000,8000,0
20231114,153700,2696796960,8000,8000,8000,8000,0
20231114,153600,2696796960,8000,8000,8000,8000,0
20231114,153500,2696796960,8000,8000,8000,8000,0
20231114,153400,2696796960,8000,8000,8000,8000,0
20231114,153300,2696796960,8000,8000,8000,8000,0
20231114,153200,2696796960,8000,8000,8000,8000,6375
20231114,153100,2696796960,8000,8000,8000,8000,0
20231114,153000,2696796960,8000,8000,8000,8000,6375
20231114,152900,2645796960,8070,8070,8070,8070,0
20231114,152800,2645796960,8070,8070,8070,8070,0
20231114,152700,2645796960,8070,8070,8070,8070,0
20231114,152600,2645796960,8070,8070,8070,8070,0
20231114,152500,2645796960,8070,8070,8070,8070,0
20231114,152400,2645796960,8070,8070,8070,8070,0
20231114,152300,2645796960,8070,8070,8070,8070,0
20231114,152200,2645796960,8070,8070,8070,8070,0
20231114,152100,2645796960,8070,8070,8070,8070,0
20231114,152000,2645796960,8070,8070,8070,8070,0
20231114,151900,2645796960,8070,8030,8080,8010,1046
20231114,151800,2637378170,8030,8020,8030,8010,790
20231114,151700,2631042560,8030,8050,8050,8000,1035
20231114,151600,2622727270,8060,8050,8060,8050,556
20231114,151500,2618251420,8050,8050,8080,8050,894
20231114,151400,2611048330,8050,8010,8050,8010,1437
20231114,151300,2599493450,8000,8010,8010,8000,500
20231114,151200,2595488600,8020,8040,8050,8020,390
20231114,151100,2592353380,8020,8000,8060,8000,802
20231114,151000,2585925160,7990,7960,7990,7960,1265
20231114,150900,2575842090,7960,7940,7970,7940,2866
20231114,150800,2553073450,7940,7930,7940,7930,521
20231114,150700,2548940060,7930,7940,7940,7930,114
20231114,150600,2548035100,7940,7940,7940,7930,1390
20231114,150500,2537002570,7930,7880,7940,7870,2920
20231114,150400,2513910210,7880,7900,7900,7870,886
20231114,150300,2506922110,7900,7860,7900,7860,312
20231114,150200,2504463840,7850,7850,7890,7850,1917
20231114,150100,2489349460,7840,7840,7850,7840,524
20231114,150000,2485240050,7830,7830,7840,7820,2909
20231114,145900,2462452010,7820,7820,7830,7810,1300
20231114,145800,2452281320,7840,7800,7840,7800,6555
20231114,145700,2400940080,7800,7770,7800,7770,318
20231114,145600,2398464100,7770,7760,7780,7750,726
20231114,145500,2392824180,7750,7740,7750,7700,1262
20231114,145400,2383085350,7740,7770,7770,7700,5038
20231114,145300,2344254880,7770,7760,7770,7730,1569
20231114,145200,2332093480,7760,7790,7800,7750,1699
20231114,145100,2318916080,7800,7770,7820,7770,3626
20231114,145000,2290647520,7750,7790,7790,7750,2632
20231114,144900,2270220750,7790,7830,7830,7790,2049
20231114,144800,2254235230,7830,7840,7840,7830,262
20231114,144700,2252183560,7850,7850,7850,7840,387
20231114,144600,2249146800,7850,7820,7850,7820,426
20231114,144500,2245812300,7830,7840,7860,7830,1750
20231114,144400,2232093670,7840,7840,7840,7840,273
20231114,144300,2229953350,7840,7860,7860,7830,1133
20231114,144200,2221069970,7840,7840,7860,7840,46
20231114,144100,2220709230,7840,7810,7860,7800,3921
20231114,144000,2190036570,7800,7920,7920,7800,19904
20231114,143900,2033747100,7920,7930,7930,7910,494
20231114,143800,2029836400,7930,7930,7930,7930,31
20231114,143700,2029590570,7950,7950,7950,7950,0
20231114,143600,2029590570,7950,7950,7950,7950,1
20231114,143500,2029582620,7950,7950,7950,7950,0
20231114,143400,2029582620,7950,7950,7950,7950,0
20231114,143300,2029582620,7950,7970,7970,7950,1095
20231114,143200,2020871580,7960,7960,7960,7960,281
20231114,143100,2018634820,7950,7960,7960,7950,610
20231114,143000,2013779820,7950,7940,7950,7940,300
20231114,142900,2011395030,7950,7920,7950,7920,55
20231114,142800,2010958540,7910,7920,7930,7910,33
20231114,142700,2010697220,7910,7930,7930,7910,31
20231114,142600,2010451990,7930,7920,7930,7900,2687
20231114,142500,1989222070,7920,7920,7920,7920,5
20231114,142400,1989182470,7920,7930,7930,7900,943
20231114,142300,1981724010,7930,7920,7930,7910,405
20231114,142200,1978519310,7910,7910,7920,7890,3175
20231114,142100,1953436380,7920,7930,7930,7920,312
20231114,142000,1950965290,7920,7930,7930,7920,100
20231114,141900,1950173180,7960,7950,7960,7920,121
20231114,141800,1949212980,7960,7960,7960,7960,16
20231114,141700,1949085620,7960,7940,7960,7930,101
20231114,141600,1948284650,7920,7990,7990,7900,3729
20231114,141500,1918743660,7990,7980,7990,7940,1167
20231114,141400,1909459620,7980,7970,7980,7960,32
20231114,141300,1909204610,7960,7960,7960,7960,676
20231114,141200,1903823650,7960,7970,7980,7960,932
20231114,141100,1896395540,7970,7970,7970,7970,230
20231114,141000,1894562440,7960,7960,7960,7950,347
20231114,140900,1891801170,7950,8020,8020,7950,10790
20231114,140800,1805473540,8030,8030,8030,8030,567
20231114,140700,1800920530,8040,8030,8040,8030,425
20231114,140600,1797507080,8030,8030,8030,8030,933
20231114,140500,1790015090,8030,8040,8040,8030,1506
20231114,140400,1777917730,8040,8040,8040,8030,1093
20231114,140300,1769137880,8030,8050,8050,8030,2269
20231114,140200,1750892750,8050,8050,8060,8050,111
20231114,140100,1749999100,8050,8050,8050,8050,501
20231114,140000,1745966050,8050,8050,8050,8050,51
20231114,135900,1745555500,8050,8050,8060,8050,512
20231114,135800,1741433890,8050,8050,8050,8050,848
20231114,135700,1734607490,8070,8060,8070,8060,10
20231114,135600,1734526840,8050,8050,8050,8050,0
20231114,135500,1734526840,8050,8070,8070,8050,17
20231114,135400,1734389970,8050,8050,8070,8050,388
20231114,135300,1731266550,8050,8050,8050,8050,3
20231114,135200,1731242400,8050,8050,8050,8050,117
20231114,135100,1730300550,8050,8070,8080,8050,415
20231114,135000,1726955880,8060,8080,8080,8060,331
20231114,134900,1724287770,8060,8090,8090,8060,12
20231114,134800,1724190990,8090,8060,8090,8060,30
20231114,134700,1723948700,8080,8080,8080,8080,1
20231114,134600,1723940620,8060,8060,8060,8060,5
20231114,134500,1723900320,8050,8050,8050,8050,0
20231114,134400,1723900320,8050,8060,8060,8050,51
20231114,134300,1723489270,8050,8050,8050,8050,0
20231114,134200,1723489270,8050,8050,8080,8050,209
20231114,134100,1721803770,8080,8060,8080,8060,44
20231114,134000,1721449060,8060,8060,8060,8060,0
20231114,133900,1721449060,8060,8060,8060,8060,509
20231114,133800,1717346520,8060,8060,8060,8060,100
20231114,133700,1716540520,8060,8070,8070,8060,536
20231114,133600,1712219500,8100,8070,8100,8070,34
20231114,133500,1711944860,8080,8080,8080,8080,115
20231114,133400,1711015660,8080,8080,8080,8080,21
20231114,133300,1710845980,8080,8080,8080,8080,635
20231114,133200,1705715180,8120,8120,8120,8120,0
20231114,133100,1705715180,8120,8120,8120,8100,928
20231114,133000,1698180120,8120,8100,8140,8100,253
20231114,132900,1696124720,8090,8070,8100,8060,272
20231114,132800,1693927200,8070,8060,8070,8060,10
20231114,132700,1693846560,8050,8050,8050,8050,52
20231114,132600,1693427960,8050,8050,8050,8050,119
20231114,132500,1692470010,8050,8060,8060,8050,30
20231114,132400,1692228320,8060,8060,8060,8060,22
20231114,132300,1692051000,8070,8070,8070,8070,5
20231114,132200,1692010650,8080,8080,8080,8080,8
20231114,132100,1691946010,8040,8080,8080,8040,1601
20231114,132000,1679062310,8080,8080,8080,8070,315
20231114,131900,1676520110,8080,8070,8080,8070,93
20231114,131800,1675769580,8080,8080,8080,8080,2
20231114,131700,1675753420,8090,8090,8090,8090,21
20231114,131600,1675583530,8090,8090,8090,8090,27
20231114,131500,1675365100,8090,8090,8100,8090,48
20231114,131400,1674976770,8080,8070,8080,8070,691
20231114,131300,1669400390,8060,8070,8070,8060,466
20231114,131200,1665642200,8070,8080,8080,8070,89
20231114,131100,1664923960,8070,8070,8070,8070,748
20231114,131000,1658887600,8070,8070,8080,8060,604
20231114,130900,1654014920,8070,8080,8080,8070,481
20231114,130800,1650129390,8090,8090,8090,8090,32
20231114,130700,1649870510,8120,8130,8130,8120,129
20231114,130600,1648823020,8090,8090,8140,8090,37
20231114,130500,1648523640,8100,8140,8140,8100,210
20231114,130400,1646821740,8140,8130,8140,8120,458
20231114,130300,1643094130,8120,8120,8120,8120,7
20231114,130200,1643037290,8120,8110,8120,8110,244
20231114,130100,1641058440,8110,8110,8110,8110,63
20231114,130000,1640547510,8100,8090,8100,8090,17
20231114,125900,1640409910,8090,8100,8100,8090,41
20231114,125800,1640078210,8090,8100,8100,8090,12
20231114,125700,1639981020,8100,8090,8100,8090,660
20231114,125600,1634636230,8080,8090,8090,8080,50
20231114,125500,1634231990,8080,8080,8080,8080,133
20231114,125400,1633157350,8080,8070,8080,8070,108
20231114,125300,1632284720,8080,8100,8100,8080,124
20231114,125200,1631282220,8090,8080,8100,8080,14
20231114,125100,1631168960,8070,8070,8070,8070,108
20231114,125000,1630297400,8080,8080,8080,8080,11
20231114,124900,1630208520,8050,8060,8060,8050,151
20231114,124800,1628992870,8050,8050,8050,8050,45
20231114,124700,1628630620,8050,8080,8100,8050,993
20231114,124600,1620608440,8070,8070,8070,8070,8
20231114,124500,1620543880,8070,8070,8070,8070,7
20231114,124400,1620487390,8080,8080,8080,8080,5
20231114,124300,1620446990,8080,8080,8080,8080,0
20231114,124200,1620446990,8080,8070,8080,8070,129
20231114,124100,1619404760,8070,8070,8070,8070,2
20231114,124000,1619388620,8060,8060,8060,8060,10
20231114,123900,1619308020,8070,8070,8070,8070,0
20231114,123800,1619308020,8070,8080,8080,8070,640
20231114,123700,1614143130,8070,8070,8070,8070,0
20231114,123600,1614143130,8070,8070,8070,8070,5
20231114,123500,1614102780,8070,8070,8070,8070,7
20231114,123400,1614046290,8070,8070,8070,8070,6
20231114,123300,1613997870,8070,8070,8080,8070,93
20231114,123200,1613247140,8070,8060,8070,8050,2030
20231114,123100,1596881600,8060,8050,8060,8050,897
20231114,123000,1589651810,8050,8030,8050,8030,793
20231114,122900,1583274980,8040,8040,8040,8040,524
20231114,122800,1579062020,8060,8060,8060,8040,680
20231114,122700,1573590700,8060,8060,8060,8060,5
20231114,122600,1573550400,8060,8060,8070,8060,167
20231114,122500,1572204240,8060,8060,8070,8060,81
20231114,122400,1571551030,8060,8060,8060,8060,10
20231114,122300,1571470430,8060,8040,8060,8040,56
20231114,122200,1571020070,8070,8070,8080,8070,10
20231114,122100,1570939330,8030,8040,8040,8030,944
20231114,122000,1563354010,8030,8030,8030,8030,50
20231114,121900,1562952510,8030,8030,8040,8030,25
20231114,121800,1562751710,8030,8070,8070,8030,135
20231114,121700,1561663660,8070,8070,8070,8070,300
20231114,121600,1559242660,8070,8060,8070,8060,8
20231114,121500,1559178170,8070,8070,8070,8070,6
20231114,121400,1559129750,8070,8070,8070,8070,4
20231114,121300,1559097470,8010,8030,8030,8010,290
20231114,121200,1556773270,8020,8050,8050,8010,2158
20231114,121100,1539462220,8090,8070,8090,8030,768
20231114,121000,1533274740,8090,8090,8090,8090,17
20231114,120900,1533137210,8090,8090,8090,8090,14
20231114,120800,1533023950,8100,8100,8100,8100,0
20231114,120700,1533023950,8100,8100,8100,8100,1
20231114,120600,1533015850,8070,8070,8070,8070,5
20231114,120500,1532975500,8110,8110,8110,8110,2
20231114,120400,1532959280,8100,8100,8100,8100,0
20231114,120300,1532959280,8100,8100,8100,8100,0
20231114,120200,1532959280,8100,8100,8100,8100,992
20231114,120100,1524924080,8110,8110,8110,8110,25
20231114,120000,1524721330,8120,8120,8120,8120,0
20231114,115900,1524721330,8120,8110,8120,8110,10
20231114,115800,1524640220,8120,8100,8120,8100,186
20231114,115700,1523133520,8100,8100,8100,8100,869
20231114,115600,1516094620,8100,8100,8100,8100,93
20231114,115500,1515341320,8120,8110,8120,8110,106
20231114,115400,1514481400,8110,8070,8110,8070,539
20231114,115300,1510119210,8060,8060,8060,8060,0
20231114,115200,1510119210,8060,8060,8060,8060,0
20231114,115100,1510119210,8060,8090,8090,8060,2
20231114,115000,1510103060,8090,8090,8090,8090,101
20231114,114900,1509285970,8090,8090,8090,8090,0
20231114,114800,1509285970,8090,8080,8090,8080,102
20231114,114700,1508460910,8060,8060,8060,8020,1780
20231114,114600,1494156750,8060,8060,8060,8060,36
20231114,114500,1493866590,8060,8060,8060,8060,0
20231114,114400,1493866590,8060,8060,8090,8060,160
20231114,114300,1492575340,8040,8090,8090,8040,4000
20231114,114200,1460354210,8080,8080,8080,8080,0
20231114,114100,1460354210,8080,8130,8140,8080,3074
20231114,114000,1435448260,8140,8130,8140,8130,284
20231114,113900,1433139330,8130,8130,8130,8130,203
20231114,113800,1431488940,8120,8120,8120,8120,288
20231114,113700,1429150380,8120,8110,8120,8110,6
20231114,113600,1429101710,8110,8110,8110,8110,50
20231114,113500,1428696210,8110,8110,8110,8110,205
20231114,113400,1427033660,8110,8110,8110,8110,10
20231114,113300,1426952560,8110,8110,8110,8110,118
20231114,113200,1425995580,8110,8110,8110,8110,0
20231114,113100,1425995580,8110,8130,8130,8110,135
20231114,113000,1424898730,8130,8120,8130,8120,30
20231114,112900,1424654910,8130,8130,8130,8130,1
20231114,112800,1424646780,8130,8070,8130,8060,149
20231114,112700,1423443780,8130,8080,8130,8070,789
20231114,112600,1417072490,8070,8110,8110,8070,980
20231114,112500,1409150550,8110,8100,8110,8100,150
20231114,112400,1407934550,8100,8090,8100,8070,394
20231114,112300,1404749550,8090,8130,8130,8080,1316
20231114,112200,1394081080,8140,8150,8150,8130,358
20231114,112100,1391163740,8170,8160,8170,8150,350
20231114,112000,1388310520,8160,8170,8180,8160,84
20231114,111900,1387624750,8170,8190,8190,8170,33
20231114,111800,1387355020,8190,8180,8190,8180,27
20231114,111700,1387134070,8200,8190,8200,8190,75
20231114,111600,1386519780,8190,8190,8190,8180,39
20231114,111500,1386200700,8170,8160,8180,8160,103
20231114,111400,1385358540,8150,8160,8160,8150,157
20231114,111300,1384078410,8160,8160,8160,8150,977
20231114,111200,1376115770,8150,8160,8180,8150,313
20231114,111100,1373563070,8190,8180,8190,8150,3360
20231114,111000,1346117260,8170,8200,8200,8170,3540
20231114,110900,1317133660,8230,8230,8230,8230,111
20231114,110800,1316220130,8230,8230,8230,8230,0
20231114,110700,1316220130,8230,8230,8230,8230,0
20231114,110600,1316220130,8230,8230,8230,8230,0
20231114,110500,1316220130,8230,8200,8230,8190,3124
20231114,110400,1290616310,8200,8210,8210,8200,1406
20231114,110300,1279084230,8210,8210,8230,8210,117
20231114,110200,1278123620,8210,8240,8240,8200,1644
20231114,110100,1264621860,8240,8220,8240,8220,561
20231114,110000,1260009820,8220,8240,8240,8220,740
20231114,105900,1253924690,8240,8240,8240,8240,12
20231114,105800,1253825810,8240,8240,8240,8240,41
20231114,105700,1253487970,8240,8240,8240,8240,26
20231114,105600,1253273730,8240,8240,8240,8240,67
20231114,105500,1252721650,8230,8240,8240,8230,330
20231114,105400,1250004030,8240,8240,8240,8240,0
20231114,105300,1250004030,8240,8240,8240,8230,922
20231114,105200,1242407950,8250,8250,8250,8250,212
20231114,105100,1240658950,8270,8270,8270,8250,170
20231114,105000,1239254550,8270,8270,8270,8270,1
20231114,104900,1239246280,8270,8270,8270,8270,570
20231114,104800,1234532380,8290,8290,8290,8290,208
20231114,104700,1232808060,8290,8290,8290,8290,2
20231114,104600,1232791480,8270,8300,8300,8270,128
20231114,104500,1231731540,8300,8250,8300,8230,340
20231114,104400,1228928370,8270,8290,8290,8270,579
20231114,104300,1224139280,8310,8270,8310,8270,12
20231114,104200,1224039960,8270,8320,8320,8270,306
20231114,104100,1221508050,8320,8310,8320,8300,446
20231114,104000,1217803410,8330,8310,8330,8300,570
20231114,103900,1213064100,8310,8280,8310,8280,657
20231114,103800,1207621060,8270,8270,8270,8270,6
20231114,103700,1207571440,8280,8260,8280,8260,348
20231114,103600,1204691590,8260,8260,8260,8260,3
20231114,103500,1204666810,8260,8250,8260,8250,376
20231114,103400,1201564780,8250,8230,8250,8230,104
20231114,103300,1200708820,8230,8240,8240,8230,181
20231114,103200,1199217590,8250,8250,8250,8250,14
20231114,103100,1199102090,8250,8230,8250,8230,55
20231114,103000,1198649320,8250,8230,8250,8230,806
20231114,102900,1192011080,8230,8230,8230,8230,339
20231114,102800,1189221110,8230,8230,8230,8230,144
20231114,102700,1188035990,8230,8230,8230,8230,50
20231114,102600,1187624490,8230,8230,8230,8230,252
20231114,102500,1185550530,8230,8250,8250,8230,94
20231114,102400,1184775330,8260,8260,8260,8260,2
20231114,102300,1184758810,8210,8290,8290,8210,688
20231114,102200,1179070670,8290,8290,8290,8290,3
20231114,102100,1179045800,8280,8280,8290,8280,126
20231114,102000,1178002390,8280,8290,8310,8280,2265
20231114,101900,1159241490,8280,8260,8290,8260,351
20231114,101800,1156333540,8250,8210,8250,8210,1235
20231114,101700,1146154270,8210,8210,8210,8210,3
20231114,101600,1146129640,8210,8270,8270,8210,1510
20231114,101500,1133722560,8270,8250,8290,8250,87
20231114,101400,1133003310,8250,8300,8300,8250,926
20231114,101300,1125344330,8300,8300,8330,8290,838
20231114,101200,1118388370,8300,8350,8360,8300,2084
20231114,101100,1100987080,8360,8260,8360,8250,7472
20231114,101000,1038794740,8280,8260,8280,8250,678
20231114,100900,1033182530,8270,8270,8270,8270,166
20231114,100800,1031809710,8280,8280,8280,8250,347
20231114,100700,1028939360,8250,8250,8250,8250,0
20231114,100600,1028939360,8250,8250,8250,8250,0
20231114,100500,1028939360,8250,8240,8270,8230,78
20231114,100400,1028296450,8230,8290,8300,8230,458
20231114,100300,1024502410,8280,8270,8280,8270,75
20231114,100200,1023881630,8260,8230,8260,8230,372
20231114,100100,1020812300,8210,8210,8210,8210,13
20231114,100000,1020705570,8230,8230,8230,8210,691
20231114,095900,1015031940,8210,8220,8220,8210,144
20231114,095800,1013849420,8210,8230,8230,8210,827
20231114,095700,1007051740,8230,8230,8230,8230,120
20231114,095600,1006064140,8230,8230,8230,8230,18
20231114,095500,1005916000,8220,8230,8230,8220,753
20231114,095400,999719210,8230,8270,8270,8220,386
20231114,095300,996540940,8270,8280,8300,8270,1038
20231114,095200,987935200,8270,8200,8300,8200,3183
20231114,095100,961570560,8210,8230,8230,8210,1100
20231114,095000,952539360,8210,8210,8210,8210,261
20231114,094900,950396550,8210,8220,8220,8200,367
20231114,094800,947383800,8260,8260,8260,8250,75
20231114,094700,946764370,8270,8210,8270,8190,2586
20231114,094600,925544500,8240,8290,8290,8240,3407
20231114,094500,897433150,8300,8250,8320,8250,4860
20231114,094400,857108180,8250,8200,8280,8200,1100
20231114,094300,848041650,8190,8160,8190,8100,523
20231114,094200,843774050,8160,8140,8160,8100,1407
20231114,094100,832339890,8140,8110,8140,8070,3000
20231114,094000,808083210,8110,8230,8230,8040,4498
20231114,093900,771353980,8230,8250,8250,8230,611
20231114,093800,766321960,8250,8250,8250,8250,1024
20231114,093700,757873960,8240,8250,8250,8240,2353
20231114,093600,738466010,8250,8270,8290,8250,603
20231114,093500,733486100,8270,8270,8270,8260,169
20231114,093400,732088980,8270,8290,8290,8270,315
20231114,093300,729483770,8290,8260,8290,8260,174
20231114,093200,728045560,8260,8260,8260,8250,298
20231114,093100,725586790,8250,8300,8300,8240,2716
20231114,093000,703166210,8340,8300,8340,8290,106
20231114,092900,702283170,8320,8340,8340,8320,2672
20231114,092800,680025400,8340,8350,8350,8320,2319
20231114,092700,660689200,8360,8330,8370,8330,3888
20231114,092600,628192380,8320,8280,8320,8270,1825
20231114,092500,613061850,8280,8290,8290,8280,912
20231114,092400,605508390,8280,8300,8310,8280,1203
20231114,092300,595538490,8300,8300,8300,8280,983
20231114,092200,587386740,8300,8320,8330,8300,259
20231114,092100,585236830,8310,8280,8320,8270,2207
20231114,092000,566943240,8280,8320,8320,8280,118
20231114,091900,565966120,8310,8280,8310,8250,3223
20231114,091800,539285270,8280,8320,8330,8280,948
20231114,091700,531402280,8330,8340,8340,8250,1341
20231114,091600,520253440,8340,8160,8340,8160,4495
20231114,091500,483017910,8160,8210,8220,8160,3412
20231114,091400,455062760,8210,8210,8210,8200,1141
20231114,091300,445696030,8210,8210,8310,8200,5228
20231114,091200,402634770,8200,8200,8240,8190,5474
20231114,091100,357641650,8200,8200,8220,8150,3720
20231114,091000,327127750,8200,8030,8200,8030,3172
20231114,090900,301367000,8030,8030,8070,8030,354
20231114,090800,298522540,8020,8060,8080,8020,2127
20231114,090700,281418650,8060,8070,8080,8050,2692
20231114,090600,259715460,8090,8060,8130,8060,2561
20231114,090500,238976660,8060,7990,8100,7950,7276
20231114,090400,180606350,7950,7910,7950,7880,3627
20231114,090300,151899730,7880,7800,7910,7800,3204
20231114,090200,126819650,7760,7810,7810,7750,3761
20231114,090100,97602360,7800,7930,7930,7800,5830
20231114,090000,51852810,7890,8020,8020,7870,6507