stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,200200,4639070780,11770,11770,11770,11770,13561
20231110,200100,4639070780,11770,11770,11770,11770,0
20231110,200000,4639070780,11770,11770,11770,11770,0
20231110,195900,4639070780,11770,11770,11770,11770,0
20231110,195800,4639070780,11770,11770,11770,11770,0
20231110,195700,4639070780,11770,11770,11770,11770,0
20231110,195600,4639070780,11770,11770,11770,11770,0
20231110,195500,4639070780,11770,11770,11770,11770,0
20231110,195400,4639070780,11770,11770,11770,11770,0
20231110,195300,4639070780,11770,11770,11770,11770,0
20231110,195200,4639070780,11770,11770,11770,11770,0
20231110,195100,4639070780,11770,11770,11770,11770,0
20231110,195000,4639070780,11770,11770,11770,11770,0
20231110,194900,4639070780,11770,11770,11770,11770,0
20231110,194800,4639070780,11770,11770,11770,11770,0
20231110,194700,4639070780,11770,11770,11770,11770,0
20231110,194600,4639070780,11770,11770,11770,11770,0
20231110,194500,4639070780,11770,11770,11770,11770,0
20231110,194400,4639070780,11770,11770,11770,11770,0
20231110,194300,4639070780,11770,11770,11770,11770,0
20231110,194200,4639070780,11770,11770,11770,11770,0
20231110,194100,4639070780,11770,11770,11770,11770,0
20231110,194000,4639070780,11770,11770,11770,11770,0
20231110,193900,4639070780,11770,11770,11770,11770,0
20231110,193800,4639070780,11770,11770,11770,11770,0
20231110,193700,4639070780,11770,11770,11770,11770,0
20231110,193600,4639070780,11770,11770,11770,11770,0
20231110,193500,4639070780,11770,11770,11770,11770,0
20231110,193400,4639070780,11770,11770,11770,11770,0
20231110,193300,4639070780,11770,11770,11770,11770,0
20231110,193200,4639070780,11770,11770,11770,11770,13561
20231110,193100,4639070780,11770,11770,11770,11770,0
20231110,193000,4639070780,11770,11770,11770,11770,0
20231110,192900,4639070780,11770,11770,11770,11770,0
20231110,192800,4639070780,11770,11770,11770,11770,0
20231110,192700,4639070780,11770,11770,11770,11770,0
20231110,192600,4639070780,11770,11770,11770,11770,0
20231110,192500,4639070780,11770,11770,11770,11770,0
20231110,192400,4639070780,11770,11770,11770,11770,0
20231110,192300,4639070780,11770,11770,11770,11770,0
20231110,192200,4639070780,11770,11770,11770,11770,0
20231110,192100,4639070780,11770,11770,11770,11770,0
20231110,192000,4639070780,11770,11770,11770,11770,0
20231110,191900,4639070780,11770,11770,11770,11770,0
20231110,191800,4639070780,11770,11770,11770,11770,0
20231110,191700,4639070780,11770,11770,11770,11770,0
20231110,191600,4639070780,11770,11770,11770,11770,0
20231110,191500,4639070780,11770,11770,11770,11770,0
20231110,191400,4639070780,11770,11770,11770,11770,0
20231110,191300,4639070780,11770,11770,11770,11770,0
20231110,191200,4639070780,11770,11770,11770,11770,0
20231110,191100,4639070780,11770,11770,11770,11770,0
20231110,191000,4639070780,11770,11770,11770,11770,0
20231110,190900,4639070780,11770,11770,11770,11770,0
20231110,190800,4639070780,11770,11770,11770,11770,0
20231110,190700,4639070780,11770,11770,11770,11770,0
20231110,190600,4639070780,11770,11770,11770,11770,0
20231110,190500,4639070780,11770,11770,11770,11770,0
20231110,190400,4639070780,11770,11770,11770,11770,0
20231110,190300,4639070780,11770,11770,11770,11770,0
20231110,190200,4639070780,11770,11770,11770,11770,13561
20231110,190100,4639070780,11770,11770,11770,11770,0
20231110,190000,4639070780,11770,11770,11770,11770,0
20231110,185900,4639070780,11770,11770,11770,11770,0
20231110,185800,4639070780,11770,11770,11770,11770,0
20231110,185700,4639070780,11770,11770,11770,11770,0
20231110,185600,4639070780,11770,11770,11770,11770,0
20231110,185500,4639070780,11770,11770,11770,11770,0
20231110,185400,4639070780,11770,11770,11770,11770,0
20231110,185300,4639070780,11770,11770,11770,11770,0
20231110,185200,4639070780,11770,11770,11770,11770,0
20231110,185100,4639070780,11770,11770,11770,11770,0
20231110,185000,4639070780,11770,11770,11770,11770,0
20231110,184900,4639070780,11770,11770,11770,11770,0
20231110,184800,4639070780,11770,11770,11770,11770,0
20231110,184700,4639070780,11770,11770,11770,11770,0
20231110,184600,4639070780,11770,11770,11770,11770,0
20231110,184500,4639070780,11770,11770,11770,11770,0
20231110,184400,4639070780,11770,11770,11770,11770,0
20231110,184300,4639070780,11770,11770,11770,11770,0
20231110,184200,4639070780,11770,11770,11770,11770,0
20231110,184100,4639070780,11770,11770,11770,11770,0
20231110,184000,4639070780,11770,11770,11770,11770,0
20231110,183900,4639070780,11770,11770,11770,11770,0
20231110,183800,4639070780,11770,11770,11770,11770,0
20231110,183700,4639070780,11770,11770,11770,11770,0
20231110,183600,4639070780,11770,11770,11770,11770,0
20231110,183500,4639070780,11770,11770,11770,11770,0
20231110,183400,4639070780,11770,11770,11770,11770,0
20231110,183300,4639070780,11770,11770,11770,11770,0
20231110,183200,4639070780,11770,11770,11770,11770,13561
20231110,183100,4639070780,11770,11770,11770,11770,0
20231110,183000,4639070780,11770,11770,11770,11770,0
20231110,182900,4639070780,11770,11770,11770,11770,0
20231110,182800,4639070780,11770,11770,11770,11770,0
20231110,182700,4639070780,11770,11770,11770,11770,0
20231110,182600,4639070780,11770,11770,11770,11770,0
20231110,182500,4639070780,11770,11770,11770,11770,0
20231110,182400,4639070780,11770,11770,11770,11770,0
20231110,182300,4639070780,11770,11770,11770,11770,0
20231110,182200,4639070780,11770,11770,11770,11770,0
20231110,182100,4639070780,11770,11770,11770,11770,0
20231110,182000,4639070780,11770,11770,11770,11770,0
20231110,181900,4639070780,11770,11770,11770,11770,0
20231110,181800,4639070780,11770,11770,11770,11770,0
20231110,181700,4639070780,11770,11770,11770,11770,0
20231110,181600,4639070780,11770,11770,11770,11770,0
20231110,181500,4639070780,11770,11770,11770,11770,0
20231110,181400,4639070780,11770,11770,11770,11770,0
20231110,181300,4639070780,11770,11770,11770,11770,0
20231110,181200,4639070780,11770,11770,11770,11770,0
20231110,181100,4639070780,11770,11770,11770,11770,0
20231110,181000,4639070780,11770,11770,11770,11770,0
20231110,180900,4639070780,11770,11770,11770,11770,0
20231110,180800,4639070780,11770,11770,11770,11770,0
20231110,180700,4639070780,11770,11770,11770,11770,0
20231110,180600,4639070780,11770,11770,11770,11770,0
20231110,180500,4639070780,11770,11770,11770,11770,0
20231110,180400,4639070780,11770,11770,11770,11770,0
20231110,180300,4639070780,11770,11770,11770,11770,0
20231110,180200,4639070780,11770,11770,11770,11770,13561
20231110,180100,4639070780,11770,11770,11770,11770,0
20231110,180000,4639070780,11770,11770,11770,11770,0
20231110,175900,4639070780,11770,11770,11770,11770,0
20231110,175800,4639070780,11770,11770,11770,11770,0
20231110,175700,4639070780,11770,11770,11770,11770,0
20231110,175600,4639070780,11770,11770,11770,11770,0
20231110,175500,4639070780,11770,11770,11770,11770,0
20231110,175400,4639070780,11770,11770,11770,11770,0
20231110,175300,4639070780,11770,11770,11770,11770,0
20231110,175200,4639070780,11770,11770,11770,11770,0
20231110,175100,4639070780,11770,11770,11770,11770,0
20231110,175000,4639070780,11770,11770,11770,11770,0
20231110,174900,4639070780,11770,11770,11770,11770,0
20231110,174800,4639070780,11770,11770,11770,11770,0
20231110,174700,4639070780,11770,11770,11770,11770,0
20231110,174600,4639070780,11770,11770,11770,11770,0
20231110,174500,4639070780,11770,11770,11770,11770,0
20231110,174400,4639070780,11770,11770,11770,11770,0
20231110,174300,4639070780,11770,11770,11770,11770,0
20231110,174200,4639070780,11770,11770,11770,11770,0
20231110,174100,4639070780,11770,11770,11770,11770,0
20231110,174000,4639070780,11770,11770,11770,11770,0
20231110,173900,4639070780,11770,11770,11770,11770,0
20231110,173800,4639070780,11770,11770,11770,11770,0
20231110,173700,4639070780,11770,11770,11770,11770,0
20231110,173600,4639070780,11770,11770,11770,11770,0
20231110,173500,4639070780,11770,11770,11770,11770,0
20231110,173400,4639070780,11770,11770,11770,11770,0
20231110,173300,4639070780,11770,11770,11770,11770,0
20231110,173200,4639070780,11770,11770,11770,11770,13561
20231110,173100,4639070780,11770,11770,11770,11770,0
20231110,173000,4639070780,11770,11770,11770,11770,0
20231110,172900,4639070780,11770,11770,11770,11770,0
20231110,172800,4639070780,11770,11770,11770,11770,0
20231110,172700,4639070780,11770,11770,11770,11770,0
20231110,172600,4639070780,11770,11770,11770,11770,0
20231110,172500,4639070780,11770,11770,11770,11770,0
20231110,172400,4639070780,11770,11770,11770,11770,0
20231110,172300,4639070780,11770,11770,11770,11770,0
20231110,172200,4639070780,11770,11770,11770,11770,0
20231110,172100,4639070780,11770,11770,11770,11770,0
20231110,172000,4639070780,11770,11770,11770,11770,0
20231110,171900,4639070780,11770,11770,11770,11770,0
20231110,171800,4639070780,11770,11770,11770,11770,0
20231110,171700,4639070780,11770,11770,11770,11770,0
20231110,171600,4639070780,11770,11770,11770,11770,0
20231110,171500,4639070780,11770,11770,11770,11770,0
20231110,171400,4639070780,11770,11770,11770,11770,0
20231110,171300,4639070780,11770,11770,11770,11770,0
20231110,171200,4639070780,11770,11770,11770,11770,0
20231110,171100,4639070780,11770,11770,11770,11770,0
20231110,171000,4639070780,11770,11770,11770,11770,0
20231110,170900,4639070780,11770,11770,11770,11770,0
20231110,170800,4639070780,11770,11770,11770,11770,0
20231110,170700,4639070780,11770,11770,11770,11770,0
20231110,170600,4639070780,11770,11770,11770,11770,0
20231110,170500,4639070780,11770,11770,11770,11770,0
20231110,170400,4639070780,11770,11770,11770,11770,0
20231110,170300,4639070780,11770,11770,11770,11770,0
20231110,170200,4639070780,11770,11770,11770,11770,13561
20231110,170100,4639070780,11770,11770,11770,11770,0
20231110,170000,4639070780,11770,11770,11770,11770,0
20231110,165900,4639070780,11770,11770,11770,11770,0
20231110,165800,4639070780,11770,11770,11770,11770,0
20231110,165700,4639070780,11770,11770,11770,11770,0
20231110,165600,4639070780,11770,11770,11770,11770,0
20231110,165500,4639070780,11770,11770,11770,11770,0
20231110,165400,4639070780,11770,11770,11770,11770,0
20231110,165300,4639070780,11770,11770,11770,11770,0
20231110,165200,4639070780,11770,11770,11770,11770,0
20231110,165100,4639070780,11770,11770,11770,11770,0
20231110,165000,4639070780,11770,11770,11770,11770,0
20231110,164900,4639070780,11770,11770,11770,11770,0
20231110,164800,4639070780,11770,11770,11770,11770,0
20231110,164700,4639070780,11770,11770,11770,11770,0
20231110,164600,4639070780,11770,11770,11770,11770,0
20231110,164500,4639070780,11770,11770,11770,11770,0
20231110,164400,4639070780,11770,11770,11770,11770,0
20231110,164300,4639070780,11770,11770,11770,11770,0
20231110,164200,4639070780,11770,11770,11770,11770,0
20231110,164100,4639070780,11770,11770,11770,11770,0
20231110,164000,4639070780,11770,11770,11770,11770,0
20231110,163900,4639070780,11770,11770,11770,11770,0
20231110,163800,4639070780,11770,11770,11770,11770,0
20231110,163700,4639070780,11770,11770,11770,11770,0
20231110,163600,4639070780,11770,11770,11770,11770,0
20231110,163500,4639070780,11770,11770,11770,11770,0
20231110,163400,4639070780,11770,11770,11770,11770,0
20231110,163300,4639070780,11770,11770,11770,11770,0
20231110,163200,4639070780,11770,11770,11770,11770,13561
20231110,163100,4639070780,11770,11770,11770,11770,0
20231110,163000,4639070780,11770,11770,11770,11770,0
20231110,162900,4639070780,11770,11770,11770,11770,0
20231110,162800,4639070780,11770,11770,11770,11770,0
20231110,162700,4639070780,11770,11770,11770,11770,0
20231110,162600,4639070780,11770,11770,11770,11770,0
20231110,162500,4639070780,11770,11770,11770,11770,0
20231110,162400,4639070780,11770,11770,11770,11770,0
20231110,162300,4639070780,11770,11770,11770,11770,0
20231110,162200,4639070780,11770,11770,11770,11770,0
20231110,162100,4639070780,11770,11770,11770,11770,0
20231110,162000,4639070780,11770,11770,11770,11770,0
20231110,161900,4639070780,11770,11770,11770,11770,0
20231110,161800,4639070780,11770,11770,11770,11770,0
20231110,161700,4639070780,11770,11770,11770,11770,0
20231110,161600,4639070780,11770,11770,11770,11770,0
20231110,161500,4639070780,11770,11770,11770,11770,0
20231110,161400,4639070780,11770,11770,11770,11770,0
20231110,161300,4639070780,11770,11770,11770,11770,0
20231110,161200,4639070780,11770,11770,11770,11770,0
20231110,161100,4639070780,11770,11770,11770,11770,0
20231110,161000,4639070780,11770,11770,11770,11770,0
20231110,160900,4639070780,11770,11770,11770,11770,0
20231110,160800,4639070780,11770,11770,11770,11770,0
20231110,160700,4639070780,11770,11770,11770,11770,0
20231110,160600,4639070780,11770,11770,11770,11770,0
20231110,160500,4639070780,11770,11770,11770,11770,0
20231110,160400,4639070780,11770,11770,11770,11770,0
20231110,160300,4639070780,11770,11770,11770,11770,0
20231110,160200,4639070780,11770,11770,11770,11770,13561
20231110,160100,4639070780,11770,11770,11770,11770,0
20231110,160000,4639070780,11770,11770,11770,11770,0
20231110,155900,4639070780,11770,11770,11770,11770,0
20231110,155800,4639070780,11770,11770,11770,11770,0
20231110,155700,4639070780,11770,11770,11770,11770,0
20231110,155600,4639070780,11770,11770,11770,11770,0
20231110,155500,4639070780,11770,11770,11770,11770,0
20231110,155400,4639070780,11770,11770,11770,11770,0
20231110,155300,4639070780,11770,11770,11770,11770,0
20231110,155200,4639070780,11770,11770,11770,11770,0
20231110,155100,4639070780,11770,11770,11770,11770,0
20231110,155000,4639070780,11770,11770,11770,11770,0
20231110,154900,4639070780,11770,11770,11770,11770,0
20231110,154800,4639070780,11770,11770,11770,11770,0
20231110,154700,4639070780,11770,11770,11770,11770,0
20231110,154600,4639070780,11770,11770,11770,11770,0
20231110,154500,4639070780,11770,11770,11770,11770,0
20231110,154400,4639070780,11770,11770,11770,11770,0
20231110,154300,4639070780,11770,11770,11770,11770,0
20231110,154200,4639070780,11770,11770,11770,11770,0
20231110,154100,4639070780,11770,11770,11770,11770,0
20231110,154000,4639070780,11770,11770,11770,11770,0
20231110,153900,4639070780,11770,11770,11770,11770,0
20231110,153800,4639070780,11770,11770,11770,11770,0
20231110,153700,4639070780,11770,11770,11770,11770,0
20231110,153600,4639070780,11770,11770,11770,11770,0
20231110,153500,4639070780,11770,11770,11770,11770,0
20231110,153400,4639070780,11770,11770,11770,11770,0
20231110,153300,4639070780,11770,11770,11770,11770,0
20231110,153200,4639070780,11770,11770,11770,11770,13561
20231110,153100,4639070780,11770,11770,11770,11770,0
20231110,153000,4639070780,11770,11770,11770,11770,13561
20231110,152900,4479457810,11840,11840,11840,11840,0
20231110,152800,4479457810,11840,11840,11840,11840,0
20231110,152700,4479457810,11840,11840,11840,11840,0
20231110,152600,4479457810,11840,11840,11840,11840,0
20231110,152500,4479457810,11840,11840,11840,11840,0
20231110,152400,4479457810,11840,11840,11840,11840,0
20231110,152300,4479457810,11840,11840,11840,11840,0
20231110,152200,4479457810,11840,11840,11840,11840,0
20231110,152100,4479457810,11840,11840,11840,11840,0
20231110,152000,4479457810,11840,11840,11840,11840,0
20231110,151900,4479457810,11840,11840,11840,11830,863
20231110,151800,4469245060,11840,11810,11840,11810,931
20231110,151700,4458231260,11830,11830,11840,11800,698
20231110,151600,4449971050,11840,11800,11840,11800,2417
20231110,151500,4421435030,11790,11800,11800,11790,3442
20231110,151400,4380852640,11800,11780,11800,11780,549
20231110,151300,4374374840,11780,11780,11800,11780,502
20231110,151200,4368458290,11780,11800,11800,11780,2635
20231110,151100,4337406220,11800,11810,11820,11800,1867
20231110,151000,4315343170,11800,11780,11800,11780,2862
20231110,150900,4281581500,11790,11790,11790,11780,2199
20231110,150800,4255668530,11790,11800,11800,11790,6
20231110,150700,4255597740,11800,11800,11800,11800,413
20231110,150600,4250724340,11810,11810,11810,11810,20
20231110,150500,4250488140,11810,11810,11810,11800,477
20231110,150400,4244856980,11800,11820,11820,11800,1732
20231110,150300,4224415610,11820,11790,11820,11790,2196
20231110,150200,4198500190,11790,11790,11790,11790,586
20231110,150100,4191591250,11790,11790,11790,11780,1775
20231110,150000,4170665320,11790,11780,11790,11780,306
20231110,145900,4167059000,11780,11800,11800,11780,1982
20231110,145800,4143691270,11800,11800,11810,11800,309
20231110,145700,4140044460,11800,11800,11800,11800,52
20231110,145600,4139430860,11800,11800,11800,11800,376
20231110,145500,4134994060,11800,11810,11810,11790,2251
20231110,145400,4108433000,11810,11810,11810,11810,113
20231110,145300,4107098470,11820,11820,11820,11810,70
20231110,145200,4106271140,11830,11810,11830,11810,344
20231110,145100,4102205030,11820,11820,11820,11810,149
20231110,145000,4100444930,11800,11810,11810,11800,607
20231110,144900,4093280260,11810,11810,11810,11810,367
20231110,144800,4088945990,11810,11820,11820,11800,1372
20231110,144700,4072743330,11820,11820,11830,11820,97
20231110,144600,4071596690,11820,11820,11820,11810,51
20231110,144500,4070993970,11810,11810,11820,11800,3691
20231110,144400,4027421590,11810,11800,11810,11800,51
20231110,144300,4026819780,11800,11810,11810,11800,456
20231110,144200,4021435270,11810,11810,11810,11810,78
20231110,144100,4020514090,11810,11810,11830,11810,151
20231110,144000,4018730480,11810,11820,11820,11810,379
20231110,143900,4014252820,11820,11820,11820,11820,42
20231110,143800,4013756380,11830,11820,11830,11820,17
20231110,143700,4013555400,11810,11820,11830,11810,299
20231110,143600,4010021220,11820,11840,11840,11820,1042
20231110,143500,3997691160,11840,11840,11840,11840,198
20231110,143400,3995346840,11840,11840,11860,11840,363
20231110,143300,3991048630,11850,11850,11850,11850,2
20231110,143200,3991024930,11860,11840,11860,11840,176
20231110,143100,3988939400,11850,11850,11860,11850,159
20231110,143000,3987055110,11860,11840,11860,11840,400
20231110,142900,3982311340,11860,11840,11860,11840,3570
20231110,142800,3940004600,11840,11840,11840,11830,98
20231110,142700,3938844540,11830,11840,11840,11830,188
20231110,142600,3936619410,11840,11840,11840,11840,211
20231110,142500,3934121170,11840,11850,11850,11840,302
20231110,142400,3930542560,11850,11850,11850,11850,146
20231110,142300,3928812460,11840,11840,11860,11840,179
20231110,142200,3926692160,11840,11860,11860,11840,176
20231110,142100,3924605040,11860,11840,11870,11840,1024
20231110,142000,3912474850,11840,11830,11840,11830,123
20231110,141900,3911019520,11830,11830,11830,11830,106
20231110,141800,3909765540,11830,11830,11830,11830,14
20231110,141700,3909599920,11840,11840,11840,11840,1513
20231110,141600,3891686000,11850,11850,11850,11840,186
20231110,141500,3889482300,11850,11860,11860,11850,923
20231110,141400,3878544500,11860,11850,11860,11850,116
20231110,141300,3877169770,11850,11870,11870,11850,178
20231110,141200,3875059120,11870,11870,11880,11870,343
20231110,141100,3870985340,11870,11870,11870,11870,186
20231110,141000,3868777520,11870,11870,11880,11870,89
20231110,140900,3867721080,11870,11870,11880,11870,232
20231110,140800,3864967180,11880,11850,11880,11850,957
20231110,140700,3853616980,11850,11850,11860,11850,401
20231110,140600,3848863600,11850,11860,11860,11850,205
20231110,140500,3846432360,11860,11870,11870,11860,636
20231110,140400,3838886290,11870,11820,11870,11810,3168
20231110,140300,3801363480,11810,11810,11810,11810,252
20231110,140200,3798387360,11810,11800,11810,11790,398
20231110,140100,3793689960,11800,11790,11800,11790,818
20231110,140000,3784045640,11800,11790,11800,11790,42
20231110,135900,3783550160,11790,11790,11790,11790,1016
20231110,135800,3771571520,11790,11800,11800,11790,1992
20231110,135700,3748066100,11800,11810,11810,11800,613
20231110,135600,3740831630,11810,11810,11820,11810,1902
20231110,135500,3718367000,11810,11810,11810,11810,132
20231110,135400,3716808080,11820,11810,11820,11810,489
20231110,135300,3711032900,11820,11810,11820,11810,346
20231110,135200,3706945620,11810,11820,11820,11810,440
20231110,135100,3701748920,11820,11830,11830,11820,301
20231110,135000,3698191090,11820,11840,11840,11820,489
20231110,134900,3692407490,11830,11840,11840,11830,3
20231110,134800,3692371990,11830,11850,11850,11830,417
20231110,134700,3687434780,11850,11820,11850,11820,3724
20231110,134600,3643378390,11820,11820,11830,11820,1204
20231110,134500,3629135990,11820,11810,11820,11810,90
20231110,134400,3628072210,11810,11810,11810,11810,627
20231110,134300,3620667340,11810,11820,11820,11810,13
20231110,134200,3620513740,11810,11810,11830,11810,2528
20231110,134100,3590655760,11820,11830,11830,11810,16
20231110,134000,3590466650,11810,11820,11830,11810,311
20231110,133900,3586790630,11820,11820,11830,11820,283
20231110,133800,3583445140,11820,11820,11820,11820,82
20231110,133700,3582475900,11820,11820,11820,11820,29
20231110,133600,3582133120,11820,11820,11820,11820,115
20231110,133500,3580773820,11820,11820,11820,11820,2
20231110,133400,3580750180,11820,11820,11820,11810,298
20231110,133300,3577227890,11820,11830,11830,11820,695
20231110,133200,3569012320,11830,11830,11830,11830,17
20231110,133100,3568811210,11840,11830,11840,11830,211
20231110,133000,3566313020,11840,11840,11840,11830,131
20231110,132900,3564763260,11840,11840,11850,11840,399
20231110,132800,3560038760,11840,11850,11850,11840,13
20231110,132700,3559884830,11840,11850,11850,11840,169
20231110,132600,3557882680,11860,11850,11860,11850,97
20231110,132500,3556732820,11850,11850,11860,11850,374
20231110,132400,3552300890,11860,11850,11860,11850,34
20231110,132300,3551897970,11860,11850,11860,11850,85
20231110,132200,3550890270,11860,11880,11880,11850,2443
20231110,132100,3521938540,11870,11820,11870,11820,2926
20231110,132000,3487285550,11820,11820,11830,11810,32
20231110,131900,3486907240,11830,11820,11830,11820,161
20231110,131800,3485004210,11820,11830,11830,11820,620
20231110,131700,3477669950,11820,11810,11820,11810,203
20231110,131600,3475271310,11810,11820,11820,11810,24
20231110,131500,3474987750,11820,11810,11820,11810,473
20231110,131400,3469396930,11810,11810,11820,11810,213
20231110,131300,3466880300,11820,11810,11820,11810,173
20231110,131200,3464836630,11810,11840,11840,11810,734
20231110,131100,3456157530,11840,11840,11840,11840,117
20231110,131000,3454772250,11840,11840,11840,11840,39
20231110,130900,3454310490,11840,11840,11840,11840,106
20231110,130800,3453055450,11840,11840,11840,11840,188
20231110,130700,3450829530,11840,11840,11840,11830,799
20231110,130600,3441371210,11830,11850,11850,11830,104
20231110,130500,3440140490,11850,11820,11850,11820,1035
20231110,130400,3427885360,11820,11830,11830,11820,188
20231110,130300,3425662490,11820,11820,11830,11820,54
20231110,130200,3425024150,11830,11810,11830,11810,258
20231110,130100,3421973860,11810,11820,11820,11810,30
20231110,130000,3421619520,11810,11810,11810,11800,875
20231110,125900,3411285890,11810,11830,11830,11810,2653
20231110,125800,3379943520,11830,11830,11840,11830,53
20231110,125700,3379316520,11830,11830,11830,11830,146
20231110,125600,3377589340,11840,11840,11840,11840,47
20231110,125500,3377032860,11830,11830,11830,11830,40
20231110,125400,3376559660,11830,11830,11830,11830,86
20231110,125300,3375542280,11830,11820,11830,11810,748
20231110,125200,3366693930,11820,11820,11820,11820,304
20231110,125100,3363100650,11810,11810,11810,11810,8
20231110,125000,3363006170,11810,11800,11810,11800,510
20231110,124900,3356984210,11810,11800,11810,11800,81
20231110,124800,3356028400,11800,11810,11810,11800,173
20231110,124700,3353985430,11820,11810,11820,11810,35
20231110,124600,3353572030,11810,11810,11810,11810,95
20231110,124500,3352450080,11810,11810,11820,11810,85
20231110,124400,3351446190,11810,11810,11810,11810,119
20231110,124300,3350040800,11810,11810,11820,11810,51
20231110,124200,3349438410,11810,11810,11810,11810,84
20231110,124100,3348446370,11810,11800,11810,11800,44
20231110,124000,3347927080,11800,11800,11800,11800,122
20231110,123900,3346487480,11810,11830,11830,11810,191
20231110,123800,3344231150,11840,11820,11840,11810,446
20231110,123700,3338957990,11820,11800,11820,11800,573
20231110,123600,3332196050,11800,11820,11820,11800,444
20231110,123500,3326953450,11800,11800,11820,11800,231
20231110,123400,3324226090,11800,11800,11800,11800,25
20231110,123300,3323931090,11800,11810,11810,11800,986
20231110,123200,3312296280,11800,11800,11800,11800,371
20231110,123100,3307918480,11800,11800,11800,11800,82
20231110,123000,3306950880,11810,11800,11810,11800,14
20231110,122900,3306785660,11810,11820,11820,11810,880
20231110,122800,3296389230,11820,11840,11840,11820,1197
20231110,122700,3282233320,11830,11830,11840,11830,458
20231110,122600,3276815060,11840,11830,11840,11830,353
20231110,122500,3272638810,11840,11850,11850,11840,274
20231110,122400,3269394640,11840,11840,11840,11840,65
20231110,122300,3268625040,11840,11840,11840,11830,101
20231110,122200,3267430040,11840,11820,11840,11820,838
20231110,122100,3257522950,11820,11820,11820,11820,265
20231110,122000,3254390650,11820,11810,11820,11810,100
20231110,121900,3253209150,11810,11820,11820,11810,47
20231110,121800,3252653730,11820,11810,11820,11810,92
20231110,121700,3251567080,11810,11820,11820,11810,44
20231110,121600,3251047040,11820,11810,11820,11810,107
20231110,121500,3249783190,11810,11820,11820,11810,32
20231110,121400,3249405230,11820,11810,11820,11810,18
20231110,121300,3249192590,11820,11820,11820,11820,81
20231110,121200,3248235170,11820,11820,11830,11820,214
20231110,121100,3245705680,11820,11830,11830,11820,43
20231110,121000,3245197300,11830,11830,11830,11820,69
20231110,120900,3244381060,11820,11810,11820,11810,43
20231110,120800,3243872840,11820,11810,11830,11810,550
20231110,120700,3237371680,11820,11820,11820,11820,111
20231110,120600,3236059660,11830,11820,11830,11820,127
20231110,120500,3234558320,11820,11820,11820,11820,3
20231110,120400,3234522860,11810,11810,11820,11810,1904
20231110,120300,3212033870,11800,11800,11810,11800,681
20231110,120200,3203991500,11810,11810,11810,11800,153
20231110,120100,3202184690,11800,11800,11800,11800,31
20231110,120000,3201818890,11800,11810,11810,11800,2219
20231110,115900,3175630570,11820,11810,11820,11800,405
20231110,115800,3170849600,11810,11800,11810,11800,131
20231110,115700,3169302610,11810,11820,11820,11800,760
20231110,115600,3160332740,11810,11820,11820,11810,642
20231110,115500,3152746110,11820,11820,11830,11820,103
20231110,115400,3151528450,11830,11840,11840,11820,1045
20231110,115300,3139163910,11840,11850,11850,11830,385
20231110,115200,3134604240,11850,11850,11850,11840,168
20231110,115100,3132613480,11860,11840,11860,11840,17
20231110,115000,3132412080,11850,11840,11850,11840,101
20231110,114900,3131216080,11840,11830,11840,11830,215
20231110,114800,3128670780,11830,11830,11830,11830,575
20231110,114700,3121868530,11820,11820,11820,11820,4
20231110,114600,3121821250,11830,11830,11840,11830,125
20231110,114500,3120342490,11840,11840,11840,11840,6
20231110,114400,3120271450,11840,11840,11850,11840,536
20231110,114300,3113924950,11840,11840,11840,11840,49
20231110,114200,3113344790,11840,11810,11840,11810,1257
20231110,114100,3098486960,11810,11810,11820,11810,124
20231110,114000,3097022420,11820,11820,11820,11810,208
20231110,113900,3094564120,11820,11830,11830,11820,90
20231110,113800,3093499560,11830,11830,11830,11830,416
20231110,113700,3088578280,11830,11830,11830,11820,274
20231110,113600,3085336940,11820,11850,11850,11820,1743
20231110,113500,3064722150,11850,11820,11850,11820,1487
20231110,113400,3047122210,11820,11840,11840,11820,443
20231110,113300,3041884550,11830,11850,11850,11830,1565
20231110,113200,3023352380,11850,11850,11850,11850,405
20231110,113100,3018553130,11860,11860,11860,11850,496
20231110,113000,3012670610,11870,11860,11870,11860,145
20231110,112900,3010950580,11860,11870,11880,11860,359
20231110,112800,3006689220,11870,11870,11870,11860,28
20231110,112700,3006356940,11870,11870,11870,11870,98
20231110,112600,3005193680,11870,11860,11870,11860,414
20231110,112500,3000280650,11860,11860,11870,11860,48
20231110,112400,2999711200,11860,11870,11870,11850,104
20231110,112300,2998477600,11860,11860,11860,11860,223
20231110,112200,2995832820,11860,11870,11870,11860,97
20231110,112100,2994682070,11860,11850,11860,11840,585
20231110,112000,2987746560,11840,11860,11860,11840,41
20231110,111900,2987261060,11860,11830,11860,11830,3031
20231110,111800,2951347410,11830,11840,11840,11830,99
20231110,111700,2950176200,11840,11850,11850,11840,340
20231110,111600,2946150580,11850,11850,11860,11850,1658
20231110,111500,2926503160,11860,11860,11860,11850,961
20231110,111400,2915107690,11860,11870,11870,11860,359
20231110,111300,2910849350,11870,11870,11870,11860,35
20231110,111200,2910433920,11870,11870,11870,11870,3151
20231110,111100,2873031550,11870,11870,11880,11870,42
20231110,111000,2872532790,11880,11880,11880,11880,60
20231110,110900,2871819990,11880,11890,11890,11880,974
20231110,110800,2860247970,11890,11890,11890,11890,400
20231110,110700,2855491970,11890,11890,11890,11890,103
20231110,110600,2854267300,11890,11900,11900,11890,340
20231110,110500,2850224690,11900,11890,11910,11890,1274
20231110,110400,2835066960,11890,11880,11890,11880,756
20231110,110300,2826080530,11880,11900,11900,11880,1861
20231110,110200,2803959440,11900,11920,11920,11900,382
20231110,110100,2799413370,11910,11910,11910,11910,216
20231110,110000,2796840810,11900,11910,11910,11900,824
20231110,105900,2787027270,11920,11920,11920,11920,410
20231110,105800,2782140070,11920,11910,11920,11900,1992
20231110,105700,2758423760,11910,11920,11920,11910,3122
20231110,105600,2721235020,11920,11920,11920,11920,871
20231110,105500,2710852700,11920,11920,11920,11920,30
20231110,105400,2710495100,11930,11940,11940,11930,155
20231110,105300,2708645900,11940,11940,11940,11940,13
20231110,105200,2708490680,11940,11940,11940,11940,995
20231110,105100,2696610380,11940,11940,11940,11940,99
20231110,105000,2695428320,11940,11960,11960,11940,274
20231110,104900,2692154620,11970,11960,11970,11960,501
20231110,104800,2686157710,11950,11950,11960,11950,1022
20231110,104700,2673937290,11940,11920,11940,11920,796
20231110,104600,2664439910,11920,11920,11920,11920,141
20231110,104500,2662759190,11920,11920,11920,11920,23
20231110,104400,2662485030,11920,11920,11930,11920,625
20231110,104300,2655034250,11920,11920,11920,11920,121
20231110,104200,2653591930,11930,11920,11930,11920,13
20231110,104100,2653436870,11930,11930,11930,11930,41
20231110,104000,2652947740,11930,11930,11930,11930,120
20231110,103900,2651516140,11930,11930,11930,11930,164
20231110,103800,2649559620,11920,11910,11930,11910,1254
20231110,103700,2634608550,11900,11900,11910,11890,1795
20231110,103600,2613256720,11900,11900,11900,11900,25
20231110,103500,2612959220,11900,11900,11910,11900,1110
20231110,103400,2599750210,11910,11900,11910,11900,272
20231110,103300,2596510700,11900,11910,11920,11900,797
20231110,103200,2587019580,11910,11920,11920,11910,1006
20231110,103100,2575028380,11930,11960,11960,11930,735
20231110,103000,2566256380,11950,11940,11950,11940,484
20231110,102900,2560474280,11940,11940,11940,11940,187
20231110,102800,2558241500,11940,11950,11950,11940,82
20231110,102700,2557262220,11950,11940,11950,11940,15
20231110,102600,2557082990,11960,11960,11960,11960,179
20231110,102500,2554942150,11960,11960,11960,11950,566
20231110,102400,2548172910,11960,11930,11960,11930,589
20231110,102300,2541135980,11930,11950,11950,11930,651
20231110,102200,2533367530,11950,11940,11950,11940,4261
20231110,102100,2482454010,11940,11940,11950,11940,1314
20231110,102000,2466761430,11920,11920,11920,11920,1857
20231110,101900,2444625990,11920,11920,11930,11920,497
20231110,101800,2438701160,11920,11930,11930,11920,299
20231110,101700,2435134570,11920,11920,11920,11910,1465
20231110,101600,2417674770,11920,11940,11940,11920,1071
20231110,101500,2404899070,11950,11960,11960,11950,413
20231110,101400,2399961590,11960,11950,11960,11950,874
20231110,101300,2389510620,11940,11910,11940,11910,1470
20231110,101200,2371990280,11910,11910,11910,11910,366
20231110,101100,2367631220,11910,11920,11920,11910,412
20231110,101000,2362722560,11920,11920,11920,11920,772
20231110,100900,2353520320,11920,11940,11940,11920,665
20231110,100800,2345581990,11940,11940,11950,11920,1667
20231110,100700,2325688920,11940,11890,11940,11890,4896
20231110,100600,2267306370,11890,11920,11920,11890,611
20231110,100500,2260031690,11920,11920,11930,11910,710
20231110,100400,2251568560,11900,11910,11910,11900,187
20231110,100300,2249342260,11920,11920,11920,11920,310
20231110,100200,2245647060,11920,11910,11930,11900,795
20231110,100100,2236170720,11910,11890,11910,11880,2747
20231110,100000,2203480030,11880,11900,11900,11880,426
20231110,095900,2198416550,11900,11880,11900,11880,485
20231110,095800,2192646240,11880,11890,11900,11880,378
20231110,095700,2188152340,11880,11890,11900,11880,1064
20231110,095600,2175510650,11900,11900,11900,11890,944
20231110,095500,2164278820,11890,11870,11890,11860,1530
20231110,095400,2146103650,11880,11860,11900,11850,928
20231110,095300,2135083130,11860,11860,11860,11860,84
20231110,095200,2134086890,11860,11840,11860,11840,597
20231110,095100,2127012760,11850,11800,11850,11800,888
20231110,095000,2116509490,11800,11790,11800,11790,724
20231110,094900,2107966300,11790,11780,11790,11780,774
20231110,094800,2098840990,11790,11790,11790,11790,527
20231110,094700,2092627660,11790,11790,11790,11780,603
20231110,094600,2085522940,11790,11800,11800,11780,950
20231110,094500,2074326490,11800,11780,11800,11780,1503
20231110,094400,2056601350,11780,11780,11780,11770,844
20231110,094300,2046663050,11770,11780,11790,11770,485
20231110,094200,2040953240,11770,11750,11780,11750,1107
20231110,094100,2027932090,11760,11750,11780,11750,901
20231110,094000,2017326770,11750,11740,11750,11730,1100
20231110,093900,2004409890,11740,11750,11750,11740,524
20231110,093800,1998256700,11760,11700,11760,11700,1151
20231110,093700,1984773290,11710,11710,11710,11690,1707
20231110,093600,1964811160,11710,11710,11730,11700,1895
20231110,093500,1942620740,11710,11710,11730,11710,1583
20231110,093400,1924070980,11710,11700,11710,11690,4165
20231110,093300,1875353830,11720,11750,11750,11690,10517
20231110,093200,1752161820,11750,11780,11780,11750,2246
20231110,093100,1725751990,11770,11770,11780,11760,1186
20231110,093000,1711791560,11770,11760,11770,11750,993
20231110,092900,1700114980,11760,11760,11760,11740,1370
20231110,092800,1684017770,11770,11770,11780,11760,931
20231110,092700,1673062100,11770,11750,11780,11750,404
20231110,092600,1668314560,11750,11780,11780,11740,6674
20231110,092500,1589850640,11780,11800,11800,11780,3091
20231110,092400,1553406410,11800,11800,11800,11780,2000
20231110,092300,1529822890,11800,11800,11850,11800,6570
20231110,092200,1452181100,11800,11800,11820,11800,4770
20231110,092100,1395866840,11810,11800,11820,11800,537
20231110,092000,1389523550,11800,11800,11810,11780,5232
20231110,091900,1327815470,11800,11790,11800,11780,3327
20231110,091800,1288575170,11790,11810,11820,11780,7509
20231110,091700,1199955870,11820,11840,11840,11810,3198
20231110,091600,1162142720,11840,11890,11890,11840,5298
20231110,091500,1099296620,11890,11920,11920,11880,3016
20231110,091400,1063435030,11900,11900,11930,11900,1845
20231110,091300,1041475980,11900,11920,11940,11890,7265
20231110,091200,954935560,11920,11960,11960,11920,3209
20231110,091100,916641340,11970,11980,12020,11950,3674
20231110,091000,872599390,11980,11890,11980,11890,3152
20231110,090900,835069240,11870,11940,11940,11870,7731
20231110,090800,742972310,11940,11980,11990,11930,8136
20231110,090700,645709300,11970,12070,12070,11960,12513
20231110,090600,495364970,12050,12080,12100,12040,16435
20231110,090500,297163660,12080,12130,12150,12070,2171
20231110,090400,270916440,12130,12180,12180,12100,692
20231110,090300,262525360,12180,12160,12200,12100,4059
20231110,090200,213144190,12150,12090,12150,12070,2442
20231110,090100,183520480,12100,12090,12150,12060,2969
20231110,090000,147542820,12060,12170,12170,12050,12135