stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,200200,3490979630,12100,12100,12100,12100,8536
20231113,200100,3490979630,12100,12100,12100,12100,0
20231113,200000,3490979630,12100,12100,12100,12100,0
20231113,195900,3490979630,12100,12100,12100,12100,0
20231113,195800,3490979630,12100,12100,12100,12100,0
20231113,195700,3490979630,12100,12100,12100,12100,0
20231113,195600,3490979630,12100,12100,12100,12100,0
20231113,195500,3490979630,12100,12100,12100,12100,0
20231113,195400,3490979630,12100,12100,12100,12100,0
20231113,195300,3490979630,12100,12100,12100,12100,0
20231113,195200,3490979630,12100,12100,12100,12100,0
20231113,195100,3490979630,12100,12100,12100,12100,0
20231113,195000,3490979630,12100,12100,12100,12100,0
20231113,194900,3490979630,12100,12100,12100,12100,0
20231113,194800,3490979630,12100,12100,12100,12100,0
20231113,194700,3490979630,12100,12100,12100,12100,0
20231113,194600,3490979630,12100,12100,12100,12100,0
20231113,194500,3490979630,12100,12100,12100,12100,0
20231113,194400,3490979630,12100,12100,12100,12100,0
20231113,194300,3490979630,12100,12100,12100,12100,0
20231113,194200,3490979630,12100,12100,12100,12100,0
20231113,194100,3490979630,12100,12100,12100,12100,0
20231113,194000,3490979630,12100,12100,12100,12100,0
20231113,193900,3490979630,12100,12100,12100,12100,0
20231113,193800,3490979630,12100,12100,12100,12100,0
20231113,193700,3490979630,12100,12100,12100,12100,0
20231113,193600,3490979630,12100,12100,12100,12100,0
20231113,193500,3490979630,12100,12100,12100,12100,0
20231113,193400,3490979630,12100,12100,12100,12100,0
20231113,193300,3490979630,12100,12100,12100,12100,0
20231113,193200,3490979630,12100,12100,12100,12100,8536
20231113,193100,3490979630,12100,12100,12100,12100,0
20231113,193000,3490979630,12100,12100,12100,12100,0
20231113,192900,3490979630,12100,12100,12100,12100,0
20231113,192800,3490979630,12100,12100,12100,12100,0
20231113,192700,3490979630,12100,12100,12100,12100,0
20231113,192600,3490979630,12100,12100,12100,12100,0
20231113,192500,3490979630,12100,12100,12100,12100,0
20231113,192400,3490979630,12100,12100,12100,12100,0
20231113,192300,3490979630,12100,12100,12100,12100,0
20231113,192200,3490979630,12100,12100,12100,12100,0
20231113,192100,3490979630,12100,12100,12100,12100,0
20231113,192000,3490979630,12100,12100,12100,12100,0
20231113,191900,3490979630,12100,12100,12100,12100,0
20231113,191800,3490979630,12100,12100,12100,12100,0
20231113,191700,3490979630,12100,12100,12100,12100,0
20231113,191600,3490979630,12100,12100,12100,12100,0
20231113,191500,3490979630,12100,12100,12100,12100,0
20231113,191400,3490979630,12100,12100,12100,12100,0
20231113,191300,3490979630,12100,12100,12100,12100,0
20231113,191200,3490979630,12100,12100,12100,12100,0
20231113,191100,3490979630,12100,12100,12100,12100,0
20231113,191000,3490979630,12100,12100,12100,12100,0
20231113,190900,3490979630,12100,12100,12100,12100,0
20231113,190800,3490979630,12100,12100,12100,12100,0
20231113,190700,3490979630,12100,12100,12100,12100,0
20231113,190600,3490979630,12100,12100,12100,12100,0
20231113,190500,3490979630,12100,12100,12100,12100,0
20231113,190400,3490979630,12100,12100,12100,12100,0
20231113,190300,3490979630,12100,12100,12100,12100,0
20231113,190200,3490979630,12100,12100,12100,12100,8536
20231113,190100,3490979630,12100,12100,12100,12100,0
20231113,190000,3490979630,12100,12100,12100,12100,0
20231113,185900,3490979630,12100,12100,12100,12100,0
20231113,185800,3490979630,12100,12100,12100,12100,0
20231113,185700,3490979630,12100,12100,12100,12100,0
20231113,185600,3490979630,12100,12100,12100,12100,0
20231113,185500,3490979630,12100,12100,12100,12100,0
20231113,185400,3490979630,12100,12100,12100,12100,0
20231113,185300,3490979630,12100,12100,12100,12100,0
20231113,185200,3490979630,12100,12100,12100,12100,0
20231113,185100,3490979630,12100,12100,12100,12100,0
20231113,185000,3490979630,12100,12100,12100,12100,0
20231113,184900,3490979630,12100,12100,12100,12100,0
20231113,184800,3490979630,12100,12100,12100,12100,0
20231113,184700,3490979630,12100,12100,12100,12100,0
20231113,184600,3490979630,12100,12100,12100,12100,0
20231113,184500,3490979630,12100,12100,12100,12100,0
20231113,184400,3490979630,12100,12100,12100,12100,0
20231113,184300,3490979630,12100,12100,12100,12100,0
20231113,184200,3490979630,12100,12100,12100,12100,0
20231113,184100,3490979630,12100,12100,12100,12100,0
20231113,184000,3490979630,12100,12100,12100,12100,0
20231113,183900,3490979630,12100,12100,12100,12100,0
20231113,183800,3490979630,12100,12100,12100,12100,0
20231113,183700,3490979630,12100,12100,12100,12100,0
20231113,183600,3490979630,12100,12100,12100,12100,0
20231113,183500,3490979630,12100,12100,12100,12100,0
20231113,183400,3490979630,12100,12100,12100,12100,0
20231113,183300,3490979630,12100,12100,12100,12100,0
20231113,183200,3490979630,12100,12100,12100,12100,8536
20231113,183100,3490979630,12100,12100,12100,12100,0
20231113,183000,3490979630,12100,12100,12100,12100,0
20231113,182900,3490979630,12100,12100,12100,12100,0
20231113,182800,3490979630,12100,12100,12100,12100,0
20231113,182700,3490979630,12100,12100,12100,12100,0
20231113,182600,3490979630,12100,12100,12100,12100,0
20231113,182500,3490979630,12100,12100,12100,12100,0
20231113,182400,3490979630,12100,12100,12100,12100,0
20231113,182300,3490979630,12100,12100,12100,12100,0
20231113,182200,3490979630,12100,12100,12100,12100,0
20231113,182100,3490979630,12100,12100,12100,12100,0
20231113,182000,3490979630,12100,12100,12100,12100,0
20231113,181900,3490979630,12100,12100,12100,12100,0
20231113,181800,3490979630,12100,12100,12100,12100,0
20231113,181700,3490979630,12100,12100,12100,12100,0
20231113,181600,3490979630,12100,12100,12100,12100,0
20231113,181500,3490979630,12100,12100,12100,12100,0
20231113,181400,3490979630,12100,12100,12100,12100,0
20231113,181300,3490979630,12100,12100,12100,12100,0
20231113,181200,3490979630,12100,12100,12100,12100,0
20231113,181100,3490979630,12100,12100,12100,12100,0
20231113,181000,3490979630,12100,12100,12100,12100,0
20231113,180900,3490979630,12100,12100,12100,12100,0
20231113,180800,3490979630,12100,12100,12100,12100,0
20231113,180700,3490979630,12100,12100,12100,12100,0
20231113,180600,3490979630,12100,12100,12100,12100,0
20231113,180500,3490979630,12100,12100,12100,12100,0
20231113,180400,3490979630,12100,12100,12100,12100,0
20231113,180300,3490979630,12100,12100,12100,12100,0
20231113,180200,3490979630,12100,12100,12100,12100,8536
20231113,180100,3490979630,12100,12100,12100,12100,0
20231113,180000,3490979630,12100,12100,12100,12100,0
20231113,175900,3490979630,12100,12100,12100,12100,0
20231113,175800,3490979630,12100,12100,12100,12100,0
20231113,175700,3490979630,12100,12100,12100,12100,0
20231113,175600,3490979630,12100,12100,12100,12100,0
20231113,175500,3490979630,12100,12100,12100,12100,0
20231113,175400,3490979630,12100,12100,12100,12100,0
20231113,175300,3490979630,12100,12100,12100,12100,0
20231113,175200,3490979630,12100,12100,12100,12100,0
20231113,175100,3490979630,12100,12100,12100,12100,0
20231113,175000,3490979630,12100,12100,12100,12100,0
20231113,174900,3490979630,12100,12100,12100,12100,0
20231113,174800,3490979630,12100,12100,12100,12100,0
20231113,174700,3490979630,12100,12100,12100,12100,0
20231113,174600,3490979630,12100,12100,12100,12100,0
20231113,174500,3490979630,12100,12100,12100,12100,0
20231113,174400,3490979630,12100,12100,12100,12100,0
20231113,174300,3490979630,12100,12100,12100,12100,0
20231113,174200,3490979630,12100,12100,12100,12100,0
20231113,174100,3490979630,12100,12100,12100,12100,0
20231113,174000,3490979630,12100,12100,12100,12100,0
20231113,173900,3490979630,12100,12100,12100,12100,0
20231113,173800,3490979630,12100,12100,12100,12100,0
20231113,173700,3490979630,12100,12100,12100,12100,0
20231113,173600,3490979630,12100,12100,12100,12100,0
20231113,173500,3490979630,12100,12100,12100,12100,0
20231113,173400,3490979630,12100,12100,12100,12100,0
20231113,173300,3490979630,12100,12100,12100,12100,0
20231113,173200,3490979630,12100,12100,12100,12100,8536
20231113,173100,3490979630,12100,12100,12100,12100,0
20231113,173000,3490979630,12100,12100,12100,12100,0
20231113,172900,3490979630,12100,12100,12100,12100,0
20231113,172800,3490979630,12100,12100,12100,12100,0
20231113,172700,3490979630,12100,12100,12100,12100,0
20231113,172600,3490979630,12100,12100,12100,12100,0
20231113,172500,3490979630,12100,12100,12100,12100,0
20231113,172400,3490979630,12100,12100,12100,12100,0
20231113,172300,3490979630,12100,12100,12100,12100,0
20231113,172200,3490979630,12100,12100,12100,12100,0
20231113,172100,3490979630,12100,12100,12100,12100,0
20231113,172000,3490979630,12100,12100,12100,12100,0
20231113,171900,3490979630,12100,12100,12100,12100,0
20231113,171800,3490979630,12100,12100,12100,12100,0
20231113,171700,3490979630,12100,12100,12100,12100,0
20231113,171600,3490979630,12100,12100,12100,12100,0
20231113,171500,3490979630,12100,12100,12100,12100,0
20231113,171400,3490979630,12100,12100,12100,12100,0
20231113,171300,3490979630,12100,12100,12100,12100,0
20231113,171200,3490979630,12100,12100,12100,12100,0
20231113,171100,3490979630,12100,12100,12100,12100,0
20231113,171000,3490979630,12100,12100,12100,12100,0
20231113,170900,3490979630,12100,12100,12100,12100,0
20231113,170800,3490979630,12100,12100,12100,12100,0
20231113,170700,3490979630,12100,12100,12100,12100,0
20231113,170600,3490979630,12100,12100,12100,12100,0
20231113,170500,3490979630,12100,12100,12100,12100,0
20231113,170400,3490979630,12100,12100,12100,12100,0
20231113,170300,3490979630,12100,12100,12100,12100,0
20231113,170200,3490979630,12100,12100,12100,12100,8536
20231113,170100,3490979630,12100,12100,12100,12100,0
20231113,170000,3490979630,12100,12100,12100,12100,0
20231113,165900,3490979630,12100,12100,12100,12100,0
20231113,165800,3490979630,12100,12100,12100,12100,0
20231113,165700,3490979630,12100,12100,12100,12100,0
20231113,165600,3490979630,12100,12100,12100,12100,0
20231113,165500,3490979630,12100,12100,12100,12100,0
20231113,165400,3490979630,12100,12100,12100,12100,0
20231113,165300,3490979630,12100,12100,12100,12100,0
20231113,165200,3490979630,12100,12100,12100,12100,0
20231113,165100,3490979630,12100,12100,12100,12100,0
20231113,165000,3490979630,12100,12100,12100,12100,0
20231113,164900,3490979630,12100,12100,12100,12100,0
20231113,164800,3490979630,12100,12100,12100,12100,0
20231113,164700,3490979630,12100,12100,12100,12100,0
20231113,164600,3490979630,12100,12100,12100,12100,0
20231113,164500,3490979630,12100,12100,12100,12100,0
20231113,164400,3490979630,12100,12100,12100,12100,0
20231113,164300,3490979630,12100,12100,12100,12100,0
20231113,164200,3490979630,12100,12100,12100,12100,0
20231113,164100,3490979630,12100,12100,12100,12100,0
20231113,164000,3490979630,12100,12100,12100,12100,0
20231113,163900,3490979630,12100,12100,12100,12100,0
20231113,163800,3490979630,12100,12100,12100,12100,0
20231113,163700,3490979630,12100,12100,12100,12100,0
20231113,163600,3490979630,12100,12100,12100,12100,0
20231113,163500,3490979630,12100,12100,12100,12100,0
20231113,163400,3490979630,12100,12100,12100,12100,0
20231113,163300,3490979630,12100,12100,12100,12100,0
20231113,163200,3490979630,12100,12100,12100,12100,8536
20231113,163100,3490979630,12100,12100,12100,12100,0
20231113,163000,3490979630,12100,12100,12100,12100,0
20231113,162900,3490979630,12100,12100,12100,12100,0
20231113,162800,3490979630,12100,12100,12100,12100,0
20231113,162700,3490979630,12100,12100,12100,12100,0
20231113,162600,3490979630,12100,12100,12100,12100,0
20231113,162500,3490979630,12100,12100,12100,12100,0
20231113,162400,3490979630,12100,12100,12100,12100,0
20231113,162300,3490979630,12100,12100,12100,12100,0
20231113,162200,3490979630,12100,12100,12100,12100,0
20231113,162100,3490979630,12100,12100,12100,12100,0
20231113,162000,3490979630,12100,12100,12100,12100,0
20231113,161900,3490979630,12100,12100,12100,12100,0
20231113,161800,3490979630,12100,12100,12100,12100,0
20231113,161700,3490979630,12100,12100,12100,12100,0
20231113,161600,3490979630,12100,12100,12100,12100,0
20231113,161500,3490979630,12100,12100,12100,12100,0
20231113,161400,3490979630,12100,12100,12100,12100,0
20231113,161300,3490979630,12100,12100,12100,12100,0
20231113,161200,3490979630,12100,12100,12100,12100,0
20231113,161100,3490979630,12100,12100,12100,12100,0
20231113,161000,3490979630,12100,12100,12100,12100,0
20231113,160900,3490979630,12100,12100,12100,12100,0
20231113,160800,3490979630,12100,12100,12100,12100,0
20231113,160700,3490979630,12100,12100,12100,12100,0
20231113,160600,3490979630,12100,12100,12100,12100,0
20231113,160500,3490979630,12100,12100,12100,12100,0
20231113,160400,3490979630,12100,12100,12100,12100,0
20231113,160300,3490979630,12100,12100,12100,12100,0
20231113,160200,3490979630,12100,12100,12100,12100,8536
20231113,160100,3490979630,12100,12100,12100,12100,0
20231113,160000,3490979630,12100,12100,12100,12100,0
20231113,155900,3490979630,12100,12100,12100,12100,0
20231113,155800,3490979630,12100,12100,12100,12100,0
20231113,155700,3490979630,12100,12100,12100,12100,0
20231113,155600,3490979630,12100,12100,12100,12100,0
20231113,155500,3490979630,12100,12100,12100,12100,0
20231113,155400,3490979630,12100,12100,12100,12100,0
20231113,155300,3490979630,12100,12100,12100,12100,0
20231113,155200,3490979630,12100,12100,12100,12100,0
20231113,155100,3490979630,12100,12100,12100,12100,0
20231113,155000,3490979630,12100,12100,12100,12100,0
20231113,154900,3490979630,12100,12100,12100,12100,0
20231113,154800,3490979630,12100,12100,12100,12100,0
20231113,154700,3490979630,12100,12100,12100,12100,0
20231113,154600,3490979630,12100,12100,12100,12100,0
20231113,154500,3490979630,12100,12100,12100,12100,0
20231113,154400,3490979630,12100,12100,12100,12100,0
20231113,154300,3490979630,12100,12100,12100,12100,0
20231113,154200,3490979630,12100,12100,12100,12100,0
20231113,154100,3490979630,12100,12100,12100,12100,0
20231113,154000,3490979630,12100,12100,12100,12100,0
20231113,153900,3490979630,12100,12100,12100,12100,0
20231113,153800,3490979630,12100,12100,12100,12100,0
20231113,153700,3490979630,12100,12100,12100,12100,0
20231113,153600,3490979630,12100,12100,12100,12100,0
20231113,153500,3490979630,12100,12100,12100,12100,0
20231113,153400,3490979630,12100,12100,12100,12100,0
20231113,153300,3490979630,12100,12100,12100,12100,0
20231113,153200,3490979630,12100,12100,12100,12100,8536
20231113,153100,3490979630,12100,12100,12100,12100,0
20231113,153000,3490979630,12100,12100,12100,12100,8536
20231113,152900,3387694030,12060,12060,12060,12060,0
20231113,152800,3387694030,12060,12060,12060,12060,0
20231113,152700,3387694030,12060,12060,12060,12060,0
20231113,152600,3387694030,12060,12060,12060,12060,0
20231113,152500,3387694030,12060,12060,12060,12060,0
20231113,152400,3387694030,12060,12060,12060,12060,0
20231113,152300,3387694030,12060,12060,12060,12060,0
20231113,152200,3387694030,12060,12060,12060,12060,0
20231113,152100,3387694030,12060,12060,12060,12060,0
20231113,152000,3387694030,12060,12060,12060,12060,0
20231113,151900,3387694030,12060,12060,12070,12040,897
20231113,151800,3376888720,12040,12090,12090,12040,803
20231113,151700,3367189090,12090,12050,12100,12040,2034
20231113,151600,3342630910,12070,12060,12070,12040,570
20231113,151500,3335756650,12060,12060,12060,12040,438
20231113,151400,3330478170,12060,12040,12070,12040,1414
20231113,151300,3313440060,12050,12060,12070,12050,654
20231113,151200,3305554770,12060,12050,12070,12050,473
20231113,151100,3299851490,12050,12040,12050,12040,485
20231113,151000,3294008220,12040,12040,12050,12040,291
20231113,150900,3290501860,12050,12060,12060,12040,371
20231113,150800,3286033050,12050,12040,12070,12040,626
20231113,150700,3278493500,12040,12050,12070,12040,516
20231113,150600,3272277240,12040,12040,12050,12040,972
20231113,150500,3260574120,12040,12050,12050,12040,8868
20231113,150400,3153801890,12050,12050,12050,12050,285
20231113,150300,3150367640,12050,12050,12050,12040,508
20231113,150200,3144246290,12050,12040,12080,12040,1119
20231113,150100,3130753850,12040,12040,12070,12040,1317
20231113,150000,3114876650,12040,12040,12040,12040,125
20231113,145900,3113371650,12050,12040,12050,12040,225
20231113,145800,3110661740,12040,12050,12050,12040,1181
20231113,145700,3096433710,12050,12050,12050,12050,699
20231113,145600,3088010760,12050,12080,12080,12050,208
20231113,145500,3085502620,12080,12070,12100,12060,1886
20231113,145400,3062710230,12070,12080,12120,12050,3792
20231113,145300,3016847970,12080,12130,12130,12050,8240
20231113,145200,2917286730,12140,12090,12190,12080,12251
20231113,145100,2768776060,12080,11970,12080,11970,13338
20231113,145000,2608334180,11960,11890,11960,11890,16711
20231113,144900,2408937370,11840,11820,11940,11810,35496
20231113,144800,1987225150,11820,11790,11820,11780,5092
20231113,144700,1927070950,11780,11800,11800,11780,1342
20231113,144600,1911248860,11800,11800,11800,11800,10
20231113,144500,1911130860,11810,11830,11830,11810,494
20231113,144400,1905289560,11820,11790,11820,11790,597
20231113,144300,1898240050,11790,11790,11790,11790,10
20231113,144200,1898122150,11790,11790,11790,11790,201
20231113,144100,1895752360,11790,11800,11800,11790,151
20231113,144000,1893971590,11800,11790,11800,11790,156
20231113,143900,1892131390,11800,11790,11800,11790,247
20231113,143800,1889216880,11790,11810,11810,11790,360
20231113,143700,1884969320,11800,11800,11800,11790,75
20231113,143600,1884084340,11790,11790,11790,11790,59
20231113,143500,1883388730,11790,11800,11800,11790,342
20231113,143400,1879354050,11790,11790,11800,11790,112
20231113,143300,1878032560,11800,11800,11800,11790,229
20231113,143200,1875330960,11800,11800,11800,11790,1156
20231113,143100,1861690210,11800,11810,11810,11800,306
20231113,143000,1858077010,11810,11810,11810,11810,180
20231113,142900,1855951210,11810,11810,11820,11810,356
20231113,142800,1851744850,11810,11820,11820,11810,34
20231113,142700,1851343020,11820,11830,11830,11820,357
20231113,142600,1847120370,11840,11830,11840,11830,360
20231113,142500,1842861560,11830,11840,11840,11830,72
20231113,142400,1842009780,11830,11830,11840,11830,122
20231113,142300,1840566500,11830,11830,11830,11830,8
20231113,142200,1840471860,11830,11830,11830,11830,155
20231113,142100,1838638210,11830,11810,11830,11810,673
20231113,142000,1830683170,11800,11790,11810,11790,162
20231113,141900,1828771160,11800,11800,11800,11790,142
20231113,141800,1827095580,11800,11810,11820,11800,108
20231113,141700,1825820980,11810,11810,11810,11810,100
20231113,141600,1824639980,11790,11800,11810,11790,168
20231113,141500,1822657230,11810,11790,11810,11790,23
20231113,141400,1822385920,11790,11790,11790,11790,139
20231113,141300,1820747110,11790,11790,11790,11790,65
20231113,141200,1819980760,11790,11790,11790,11790,15
20231113,141100,1819803910,11790,11790,11790,11790,84
20231113,141000,1818813550,11790,11800,11800,11790,2074
20231113,140900,1794352030,11810,11820,11820,11810,166
20231113,140800,1792389950,11820,11800,11820,11800,409
20231113,140700,1787558650,11800,11800,11800,11800,246
20231113,140600,1784655850,11810,11810,11810,11810,309
20231113,140500,1781006560,11800,11800,11810,11800,79
20231113,140400,1780074350,11810,11800,11810,11800,313
20231113,140300,1776377920,11800,11800,11800,11800,70
20231113,140200,1775551920,11800,11800,11810,11800,211
20231113,140100,1773060710,11810,11800,11810,11800,10
20231113,140000,1772942660,11800,11800,11800,11800,155
20231113,135900,1771113660,11800,11800,11800,11800,144
20231113,135800,1769414460,11810,11800,11810,11800,170
20231113,135700,1767407460,11800,11800,11800,11800,18
20231113,135600,1767195060,11800,11800,11810,11800,76
20231113,135500,1766298150,11800,11790,11800,11790,41
20231113,135400,1765814400,11790,11790,11800,11790,225
20231113,135300,1763160090,11790,11790,11790,11790,65
20231113,135200,1762393740,11790,11800,11800,11790,12
20231113,135100,1762252240,11800,11800,11810,11800,560
20231113,135000,1755644230,11800,11800,11800,11800,0
20231113,134900,1755644230,11800,11810,11810,11800,160
20231113,134800,1753755230,11800,11800,11800,11800,273
20231113,134700,1750533830,11810,11810,11810,11810,784
20231113,134600,1741274790,11810,11810,11810,11810,0
20231113,134500,1741274790,11810,11820,11820,11810,700
20231113,134400,1733007780,11820,11810,11820,11810,287
20231113,134300,1729615590,11810,11820,11820,11810,90
20231113,134200,1728552680,11820,11820,11820,11820,333
20231113,134100,1724616620,11820,11810,11820,11810,97
20231113,134000,1723470230,11810,11810,11810,11810,205
20231113,133900,1721049180,11810,11810,11810,11810,10
20231113,133800,1720931080,11810,11820,11820,11810,310
20231113,133700,1717266930,11820,11820,11820,11820,10
20231113,133600,1717148730,11820,11820,11820,11820,72
20231113,133500,1716297690,11820,11820,11820,11820,10
20231113,133400,1716179490,11820,11820,11820,11820,61
20231113,133300,1715458470,11820,11820,11820,11820,0
20231113,133200,1715458470,11820,11820,11830,11820,197
20231113,133100,1713129350,11820,11810,11830,11810,193
20231113,133000,1710847410,11810,11810,11810,11810,3
20231113,132900,1710811980,11820,11820,11820,11820,64
20231113,132800,1710055500,11820,11810,11820,11810,108
20231113,132700,1708778980,11820,11810,11820,11810,98
20231113,132600,1707621220,11840,11800,11840,11800,135
20231113,132500,1706028020,11810,11800,11810,11790,247
20231113,132400,1703113590,11810,11850,11850,11810,615
20231113,132300,1695830460,11850,11850,11850,11850,163
20231113,132200,1693898910,11850,11850,11850,11850,88
20231113,132100,1692856110,11850,11850,11850,11850,485
20231113,132000,1687108860,11850,11840,11860,11840,471
20231113,131900,1681526860,11850,11850,11850,11850,1536
20231113,131800,1663325260,11840,11840,11840,11830,729
20231113,131700,1654694540,11840,11830,11840,11830,915
20231113,131600,1643862030,11830,11840,11840,11830,14
20231113,131500,1643696300,11840,11820,11840,11820,469
20231113,131400,1638146960,11820,11820,11820,11820,161
20231113,131300,1636243940,11820,11830,11830,11820,112
20231113,131200,1634918990,11830,11820,11840,11820,1062
20231113,131100,1622348960,11820,11810,11820,11810,251
20231113,131000,1619383650,11820,11810,11820,11810,20
20231113,130900,1619147440,11800,11800,11820,11800,109
20231113,130800,1617861000,11820,11820,11820,11820,139
20231113,130700,1616218020,11790,11790,11790,11790,60
20231113,130600,1615510620,11820,11780,11820,11770,442
20231113,130500,1610300170,11810,11800,11810,11770,278
20231113,130400,1607020190,11790,11790,11790,11790,0
20231113,130300,1607020190,11790,11770,11790,11760,475
20231113,130200,1601425690,11770,11780,11780,11770,484
20231113,130100,1595724220,11780,11780,11780,11780,594
20231113,130000,1588726900,11790,11780,11790,11780,72
20231113,125900,1587878610,11790,11780,11790,11780,249
20231113,125800,1584944690,11780,11780,11790,11780,541
20231113,125700,1578571600,11780,11790,11790,11780,26
20231113,125600,1578265230,11780,11780,11780,11780,61
20231113,125500,1577546650,11790,11780,11790,11780,27
20231113,125400,1577228580,11790,11790,11790,11790,235
20231113,125300,1574457930,11800,11790,11800,11790,25
20231113,125200,1574163010,11790,11790,11800,11780,226
20231113,125100,1571498070,11790,11780,11790,11780,120
20231113,125000,1570084370,11760,11760,11760,11760,60
20231113,124900,1569378770,11770,11740,11770,11740,307
20231113,124800,1565767780,11740,11750,11750,11740,60
20231113,124700,1565062810,11750,11750,11750,11750,60
20231113,124600,1564357810,11750,11750,11750,11750,82
20231113,124500,1563394310,11750,11750,11750,11750,1
20231113,124400,1563382560,11750,11750,11750,11750,177
20231113,124300,1561302810,11750,11750,11750,11740,86
20231113,124200,1560292910,11750,11750,11750,11750,537
20231113,124100,1553983160,11750,11750,11750,11750,108
20231113,124000,1552714160,11750,11760,11760,11750,193
20231113,123900,1550445800,11760,11750,11760,11750,423
20231113,123800,1545471560,11750,11760,11760,11740,144
20231113,123700,1543780640,11760,11760,11760,11760,2
20231113,123600,1543757120,11760,11760,11760,11750,77
20231113,123500,1542852210,11760,11750,11760,11750,109
20231113,123400,1541571280,11740,11750,11750,11740,61
20231113,123300,1540855130,11750,11740,11750,11740,89
20231113,123200,1539809690,11740,11730,11740,11730,970
20231113,123100,1528421910,11740,11740,11740,11730,36
20231113,123000,1527999350,11730,11740,11740,11730,182
20231113,122900,1525864360,11740,11730,11740,11730,399
20231113,122800,1521180700,11730,11750,11750,11730,434
20231113,122700,1516086350,11750,11740,11750,11740,595
20231113,122600,1509095940,11740,11740,11750,11740,23
20231113,122500,1508825780,11740,11740,11750,11730,930
20231113,122400,1497914120,11740,11740,11740,11740,6
20231113,122300,1497843680,11740,11750,11750,11740,290
20231113,122200,1494436830,11750,11750,11750,11750,102
20231113,122100,1493238330,11760,11760,11760,11760,300
20231113,122000,1489710330,11760,11760,11760,11760,61
20231113,121900,1488992970,11750,11750,11750,11750,71
20231113,121800,1488158720,11750,11730,11750,11730,403
20231113,121700,1483426460,11730,11730,11730,11730,0
20231113,121600,1483426460,11730,11750,11750,11730,719
20231113,121500,1474989280,11750,11740,11750,11740,586
20231113,121400,1468109440,11730,11730,11730,11730,69
20231113,121300,1467300070,11740,11730,11740,11730,12
20231113,121200,1467159210,11740,11730,11740,11720,274
20231113,121100,1463946200,11730,11730,11740,11730,281
20231113,121000,1460647780,11730,11740,11740,11730,622
20231113,120900,1453351710,11740,11730,11740,11730,547
20231113,120800,1446935340,11730,11750,11750,11730,1155
20231113,120700,1433370000,11750,11750,11750,11750,567
20231113,120600,1426707750,11760,11770,11770,11760,163
20231113,120500,1424790820,11770,11790,11790,11770,1110
20231113,120400,1411723760,11780,11770,11780,11770,308
20231113,120300,1408096570,11780,11780,11780,11770,52
20231113,120200,1407484060,11780,11780,11780,11780,72
20231113,120100,1406635900,11790,11790,11790,11790,548
20231113,120000,1400174980,11790,11800,11800,11790,1834
20231113,115900,1378536690,11800,11810,11810,11800,277
20231113,115800,1375267270,11800,11810,11810,11800,464
20231113,115700,1369787480,11810,11810,11810,11810,5
20231113,115600,1369728430,11810,11810,11810,11810,90
20231113,115500,1368665530,11810,11810,11810,11810,116
20231113,115400,1367295570,11810,11810,11810,11810,59
20231113,115300,1366598780,11830,11830,11830,11830,85
20231113,115200,1365593230,11820,11820,11820,11820,486
20231113,115100,1359848710,11820,11810,11820,11810,303
20231113,115000,1356269990,11800,11800,11800,11800,62
20231113,114900,1355538390,11800,11780,11800,11780,3436
20231113,114800,1315058900,11780,11790,11790,11780,560
20231113,114700,1308462090,11770,11780,11790,11770,2664
20231113,114600,1277062350,11780,11780,11780,11770,1025
20231113,114500,1264993670,11770,11780,11780,11770,157
20231113,114400,1263145010,11780,11780,11780,11780,238
20231113,114300,1260341370,11790,11810,11810,11790,2641
20231113,114200,1229174580,11810,11820,11820,11810,299
20231113,114100,1225643300,11820,11820,11820,11820,289
20231113,114000,1222227320,11820,11820,11820,11820,789
20231113,113900,1212901340,11820,11820,11820,11820,67
20231113,113800,1212109400,11830,11830,11830,11830,0
20231113,113700,1212109400,11830,11830,11830,11830,101
20231113,113600,1210914570,11830,11830,11830,11830,2
20231113,113500,1210890910,11830,11830,11830,11830,190
20231113,113400,1208643210,11830,11830,11830,11830,248
20231113,113300,1205709370,11820,11820,11820,11820,200
20231113,113200,1203345370,11820,11820,11820,11820,70
20231113,113100,1202517970,11820,11820,11820,11820,1
20231113,113000,1202506150,11820,11830,11830,11810,1339
20231113,112900,1186680890,11830,11830,11830,11830,297
20231113,112800,1183167380,11820,11830,11830,11820,63
20231113,112700,1182422690,11830,11820,11830,11820,156
20231113,112600,1180578310,11820,11830,11830,11820,122
20231113,112500,1179135750,11830,11820,11830,11820,98
20231113,112400,1177977010,11820,11820,11820,11820,30
20231113,112300,1177622410,11820,11820,11820,11820,60
20231113,112200,1176913210,11830,11830,11830,11830,319
20231113,112100,1173139440,11830,11830,11830,11830,111
20231113,112000,1171826310,11830,11830,11830,11830,0
20231113,111900,1171826310,11830,11840,11840,11830,350
20231113,111800,1167682810,11830,11830,11830,11830,0
20231113,111700,1167682810,11830,11830,11830,11830,418
20231113,111600,1162737870,11830,11820,11830,11820,118
20231113,111500,1161342530,11830,11830,11830,11830,4
20231113,111400,1161295210,11820,11820,11820,11820,64
20231113,111300,1160538730,11820,11820,11820,11820,0
20231113,111200,1160538730,11820,11820,11820,11820,590
20231113,111100,1153564930,11810,11820,11820,11810,101
20231113,111000,1152372110,11810,11820,11820,11810,135
20231113,110900,1150777010,11820,11820,11830,11820,179
20231113,110800,1148661140,11820,11820,11820,11820,64
20231113,110700,1147904660,11830,11830,11830,11830,0
20231113,110600,1147904660,11830,11820,11830,11820,23
20231113,110500,1147632730,11820,11820,11820,11810,1460
20231113,110400,1130378650,11820,11840,11840,11820,2199
20231113,110300,1104353700,11850,11840,11850,11840,63
20231113,110200,1103607750,11850,11850,11850,11850,20
20231113,110100,1103370750,11840,11840,11840,11840,159
20231113,110000,1101488190,11840,11850,11850,11840,55
20231113,105900,1100836650,11850,11850,11850,11840,96
20231113,105800,1099699660,11850,11850,11850,11850,117
20231113,105700,1098313210,11850,11860,11860,11850,184
20231113,105600,1096132740,11850,11860,11860,11850,903
20231113,105500,1085425280,11860,11850,11870,11850,788
20231113,105400,1076075600,11850,11850,11850,11850,160
20231113,105300,1074179600,11850,11860,11860,11850,232
20231113,105200,1071430380,11850,11850,11850,11850,60
20231113,105100,1070719380,11870,11860,11870,11860,76
20231113,105000,1069817630,11860,11870,11870,11860,159
20231113,104900,1067931880,11860,11860,11860,11860,291
20231113,104800,1064480620,11850,11850,11850,11850,111
20231113,104700,1063165270,11850,11850,11850,11850,179
20231113,104600,1061044120,11850,11860,11860,11850,75
20231113,104500,1060155220,11860,11840,11860,11840,417
20231113,104400,1055213750,11840,11840,11840,11840,63
20231113,104300,1054467830,11850,11850,11850,11850,36
20231113,104200,1054041230,11840,11840,11840,11840,0
20231113,104100,1054041230,11840,11850,11850,11840,21
20231113,104000,1053792390,11850,11850,11850,11850,0
20231113,103900,1053792390,11850,11850,11850,11850,500
20231113,103800,1047867390,11860,11860,11860,11860,127
20231113,103700,1046361170,11860,11870,11870,11860,124
20231113,103600,1044889300,11880,11880,11880,11880,0
20231113,103500,1044889300,11880,11880,11880,11880,78
20231113,103400,1043962660,11890,11890,11890,11890,20
20231113,103300,1043724860,11900,11860,11900,11860,1116
20231113,103200,1030468910,11860,11860,11860,11860,143
20231113,103100,1028772930,11850,11860,11860,11850,96
20231113,103000,1027635320,11850,11860,11860,11850,21
20231113,102900,1027386360,11870,11870,11870,11870,70
20231113,102800,1026555460,11860,11860,11860,11860,3
20231113,102700,1026519880,11870,11870,11870,11870,0
20231113,102600,1026519880,11870,11870,11870,11870,0
20231113,102500,1026519880,11870,11870,11870,11870,383
20231113,102400,1021973670,11870,11870,11870,11860,157
20231113,102300,1020110890,11870,11870,11870,11870,8
20231113,102200,1020015930,11870,11880,11880,11860,1038
20231113,102100,1007693230,11890,11880,11890,11880,175
20231113,102000,1005614130,11880,11880,11880,11880,258
20231113,101900,1002549090,11870,11870,11870,11870,409
20231113,101800,997694260,11860,11860,11860,11860,2
20231113,101700,997670540,11860,11860,11860,11860,439
20231113,101600,992464000,11860,11860,11860,11860,0
20231113,101500,992464000,11860,11860,11860,11860,0
20231113,101400,992464000,11860,11860,11860,11860,0
20231113,101300,992464000,11860,11860,11870,11860,284
20231113,101200,989094420,11860,11860,11860,11860,55
20231113,101100,988442120,11860,11850,11860,11850,171
20231113,101000,986414310,11850,11850,11850,11850,102
20231113,100900,985205610,11850,11840,11860,11840,553
20231113,100800,978650710,11850,11860,11860,11850,140
20231113,100700,976990710,11860,11880,11880,11850,149
20231113,100600,975223440,11890,11900,11900,11890,496
20231113,100500,969323400,11900,11910,11910,11900,75
20231113,100400,968430850,11920,11920,11920,11920,151
20231113,100300,966630930,11900,11900,11920,11900,240
20231113,100200,963774880,11900,11910,11910,11900,423
20231113,100100,958740780,11910,11910,11920,11910,246
20231113,100000,955809920,11910,11910,11910,11910,346
20231113,095900,951689060,11910,11910,11910,11910,98
20231113,095800,950521880,11920,11930,11930,11920,336
20231113,095700,946516590,11930,11940,11940,11930,379
20231113,095600,941994620,11930,11930,11930,11930,90
20231113,095500,940920920,11930,11930,11930,11930,2022
20231113,095400,916798460,11920,11900,11920,11900,1928
20231113,095300,893829230,11900,11900,11900,11900,6
20231113,095200,893757830,11900,11890,11900,11890,973
20231113,095100,882182550,11890,11880,11890,11880,328
20231113,095000,878285430,11880,11880,11880,11880,0
20231113,094900,878285430,11880,11850,11880,11850,546
20231113,094800,871809430,11850,11860,11860,11850,145
20231113,094700,870090680,11860,11890,11910,11860,3157
20231113,094600,832563540,11870,11870,11880,11860,7131
20231113,094500,747977030,11870,11860,11870,11850,861
20231113,094400,737762530,11860,11890,11890,11860,444
20231113,094300,732491430,11890,11880,11890,11880,76
20231113,094200,731588000,11890,11890,11890,11890,57
20231113,094100,730910270,11880,11890,11890,11880,664
20231113,094000,723020630,11890,11870,11890,11870,1064
20231113,093900,710382980,11880,11890,11890,11880,177
20231113,093800,708279740,11890,11880,11900,11880,1164
20231113,093700,694437310,11880,11880,11880,11870,34
20231113,093600,694033490,11880,11860,11880,11850,1483
20231113,093500,676431830,11860,11870,11870,11860,517
20231113,093400,670298160,11860,11860,11860,11860,653
20231113,093300,662553580,11860,11850,11860,11840,569
20231113,093200,655809970,11860,11860,11860,11850,103
20231113,093100,654589250,11860,11870,11870,11860,10
20231113,093000,654470610,11870,11850,11870,11850,309
20231113,092900,650805840,11870,11870,11870,11850,623
20231113,092800,643412130,11880,11890,11900,11880,1211
20231113,092700,629013520,11890,11890,11890,11880,964
20231113,092600,617557880,11880,11890,11890,11880,372
20231113,092500,613138510,11900,11890,11900,11870,654
20231113,092400,605366170,11890,11890,11900,11890,1607
20231113,092300,586258840,11890,11870,11890,11820,2621
20231113,092200,555167120,11880,11880,11880,11880,9
20231113,092100,555060200,11880,11860,11890,11860,550
20231113,092000,548531310,11860,11880,11890,11860,665
20231113,091900,540635160,11880,11890,11900,11870,2970
20231113,091800,505350200,11890,11890,11890,11890,325
20231113,091700,501485950,11890,11910,11910,11890,588
20231113,091600,494489580,11910,11920,11930,11870,10624
20231113,091500,367965710,11920,11940,11940,11920,1013
20231113,091400,355881760,11940,11970,11970,11940,2526
20231113,091300,325693650,11960,11970,11970,11960,453
20231113,091200,320275610,11970,11960,11970,11950,561
20231113,091100,313561530,11960,11970,11970,11950,19
20231113,091000,313334360,11950,11970,11970,11950,431
20231113,090900,308179810,11960,11970,11990,11960,911
20231113,090800,297268350,11950,11980,11980,11950,492
20231113,090700,291382010,11980,12000,12000,11980,289
20231113,090600,287915900,12000,11990,12000,11980,949
20231113,090500,276533360,11990,11980,11990,11950,794
20231113,090400,267028510,11950,11930,11950,11920,1647
20231113,090300,247368140,11940,12000,12000,11920,6352
20231113,090200,171466000,12000,11980,12000,11960,2941
20231113,090100,136234550,11980,11960,12000,11920,4503
20231113,090000,82390510,11950,11940,12040,11940,6884