stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,200400,2961780960,12080,12080,12080,12080,8114
20231115,200300,2961780960,12080,12080,12080,12080,0
20231115,200200,2961780960,12080,12080,12080,12080,0
20231115,200100,2961780960,12080,12080,12080,12080,0
20231115,200000,2961780960,12080,12080,12080,12080,0
20231115,195900,2961780960,12080,12080,12080,12080,0
20231115,195800,2961780960,12080,12080,12080,12080,0
20231115,195700,2961780960,12080,12080,12080,12080,0
20231115,195600,2961780960,12080,12080,12080,12080,0
20231115,195500,2961780960,12080,12080,12080,12080,0
20231115,195400,2961780960,12080,12080,12080,12080,0
20231115,195300,2961780960,12080,12080,12080,12080,0
20231115,195200,2961780960,12080,12080,12080,12080,0
20231115,195100,2961780960,12080,12080,12080,12080,0
20231115,195000,2961780960,12080,12080,12080,12080,0
20231115,194900,2961780960,12080,12080,12080,12080,0
20231115,194800,2961780960,12080,12080,12080,12080,0
20231115,194700,2961780960,12080,12080,12080,12080,0
20231115,194600,2961780960,12080,12080,12080,12080,0
20231115,194500,2961780960,12080,12080,12080,12080,0
20231115,194400,2961780960,12080,12080,12080,12080,0
20231115,194300,2961780960,12080,12080,12080,12080,0
20231115,194200,2961780960,12080,12080,12080,12080,0
20231115,194100,2961780960,12080,12080,12080,12080,0
20231115,194000,2961780960,12080,12080,12080,12080,0
20231115,193900,2961780960,12080,12080,12080,12080,0
20231115,193800,2961780960,12080,12080,12080,12080,0
20231115,193700,2961780960,12080,12080,12080,12080,0
20231115,193600,2961780960,12080,12080,12080,12080,0
20231115,193500,2961780960,12080,12080,12080,12080,0
20231115,193400,2961780960,12080,12080,12080,12080,8114
20231115,193300,2961780960,12080,12080,12080,12080,0
20231115,193200,2961780960,12080,12080,12080,12080,0
20231115,193100,2961780960,12080,12080,12080,12080,0
20231115,193000,2961780960,12080,12080,12080,12080,0
20231115,192900,2961780960,12080,12080,12080,12080,0
20231115,192800,2961780960,12080,12080,12080,12080,0
20231115,192700,2961780960,12080,12080,12080,12080,0
20231115,192600,2961780960,12080,12080,12080,12080,0
20231115,192500,2961780960,12080,12080,12080,12080,0
20231115,192400,2961780960,12080,12080,12080,12080,0
20231115,192300,2961780960,12080,12080,12080,12080,0
20231115,192200,2961780960,12080,12080,12080,12080,0
20231115,192100,2961780960,12080,12080,12080,12080,0
20231115,192000,2961780960,12080,12080,12080,12080,0
20231115,191900,2961780960,12080,12080,12080,12080,0
20231115,191800,2961780960,12080,12080,12080,12080,0
20231115,191700,2961780960,12080,12080,12080,12080,0
20231115,191600,2961780960,12080,12080,12080,12080,0
20231115,191500,2961780960,12080,12080,12080,12080,0
20231115,191400,2961780960,12080,12080,12080,12080,0
20231115,191300,2961780960,12080,12080,12080,12080,0
20231115,191200,2961780960,12080,12080,12080,12080,0
20231115,191100,2961780960,12080,12080,12080,12080,0
20231115,191000,2961780960,12080,12080,12080,12080,0
20231115,190900,2961780960,12080,12080,12080,12080,0
20231115,190800,2961780960,12080,12080,12080,12080,0
20231115,190700,2961780960,12080,12080,12080,12080,0
20231115,190600,2961780960,12080,12080,12080,12080,0
20231115,190500,2961780960,12080,12080,12080,12080,0
20231115,190400,2961780960,12080,12080,12080,12080,8114
20231115,190300,2961780960,12080,12080,12080,12080,0
20231115,190200,2961780960,12080,12080,12080,12080,0
20231115,190100,2961780960,12080,12080,12080,12080,0
20231115,190000,2961780960,12080,12080,12080,12080,0
20231115,185900,2961780960,12080,12080,12080,12080,0
20231115,185800,2961780960,12080,12080,12080,12080,0
20231115,185700,2961780960,12080,12080,12080,12080,0
20231115,185600,2961780960,12080,12080,12080,12080,0
20231115,185500,2961780960,12080,12080,12080,12080,0
20231115,185400,2961780960,12080,12080,12080,12080,0
20231115,185300,2961780960,12080,12080,12080,12080,0
20231115,185200,2961780960,12080,12080,12080,12080,0
20231115,185100,2961780960,12080,12080,12080,12080,0
20231115,185000,2961780960,12080,12080,12080,12080,0
20231115,184900,2961780960,12080,12080,12080,12080,0
20231115,184800,2961780960,12080,12080,12080,12080,0
20231115,184700,2961780960,12080,12080,12080,12080,0
20231115,184600,2961780960,12080,12080,12080,12080,0
20231115,184500,2961780960,12080,12080,12080,12080,0
20231115,184400,2961780960,12080,12080,12080,12080,0
20231115,184300,2961780960,12080,12080,12080,12080,0
20231115,184200,2961780960,12080,12080,12080,12080,0
20231115,184100,2961780960,12080,12080,12080,12080,0
20231115,184000,2961780960,12080,12080,12080,12080,0
20231115,183900,2961780960,12080,12080,12080,12080,0
20231115,183800,2961780960,12080,12080,12080,12080,0
20231115,183700,2961780960,12080,12080,12080,12080,0
20231115,183600,2961780960,12080,12080,12080,12080,0
20231115,183500,2961780960,12080,12080,12080,12080,0
20231115,183400,2961780960,12080,12080,12080,12080,8114
20231115,183300,2961780960,12080,12080,12080,12080,0
20231115,183200,2961780960,12080,12080,12080,12080,0
20231115,183100,2961780960,12080,12080,12080,12080,0
20231115,183000,2961780960,12080,12080,12080,12080,0
20231115,182900,2961780960,12080,12080,12080,12080,0
20231115,182800,2961780960,12080,12080,12080,12080,0
20231115,182700,2961780960,12080,12080,12080,12080,0
20231115,182600,2961780960,12080,12080,12080,12080,0
20231115,182500,2961780960,12080,12080,12080,12080,0
20231115,182400,2961780960,12080,12080,12080,12080,0
20231115,182300,2961780960,12080,12080,12080,12080,0
20231115,182200,2961780960,12080,12080,12080,12080,0
20231115,182100,2961780960,12080,12080,12080,12080,0
20231115,182000,2961780960,12080,12080,12080,12080,0
20231115,181900,2961780960,12080,12080,12080,12080,0
20231115,181800,2961780960,12080,12080,12080,12080,0
20231115,181700,2961780960,12080,12080,12080,12080,0
20231115,181600,2961780960,12080,12080,12080,12080,0
20231115,181500,2961780960,12080,12080,12080,12080,0
20231115,181400,2961780960,12080,12080,12080,12080,0
20231115,181300,2961780960,12080,12080,12080,12080,0
20231115,181200,2961780960,12080,12080,12080,12080,0
20231115,181100,2961780960,12080,12080,12080,12080,0
20231115,181000,2961780960,12080,12080,12080,12080,0
20231115,180900,2961780960,12080,12080,12080,12080,0
20231115,180800,2961780960,12080,12080,12080,12080,0
20231115,180700,2961780960,12080,12080,12080,12080,0
20231115,180600,2961780960,12080,12080,12080,12080,0
20231115,180500,2961780960,12080,12080,12080,12080,0
20231115,180400,2961780960,12080,12080,12080,12080,8114
20231115,180300,2961780960,12080,12080,12080,12080,0
20231115,180200,2961780960,12080,12080,12080,12080,0
20231115,180100,2961780960,12080,12080,12080,12080,0
20231115,180000,2961780960,12080,12080,12080,12080,0
20231115,175900,2961780960,12080,12080,12080,12080,0
20231115,175800,2961780960,12080,12080,12080,12080,0
20231115,175700,2961780960,12080,12080,12080,12080,0
20231115,175600,2961780960,12080,12080,12080,12080,0
20231115,175500,2961780960,12080,12080,12080,12080,0
20231115,175400,2961780960,12080,12080,12080,12080,0
20231115,175300,2961780960,12080,12080,12080,12080,0
20231115,175200,2961780960,12080,12080,12080,12080,0
20231115,175100,2961780960,12080,12080,12080,12080,0
20231115,175000,2961780960,12080,12080,12080,12080,0
20231115,174900,2961780960,12080,12080,12080,12080,0
20231115,174800,2961780960,12080,12080,12080,12080,0
20231115,174700,2961780960,12080,12080,12080,12080,0
20231115,174600,2961780960,12080,12080,12080,12080,0
20231115,174500,2961780960,12080,12080,12080,12080,0
20231115,174400,2961780960,12080,12080,12080,12080,0
20231115,174300,2961780960,12080,12080,12080,12080,0
20231115,174200,2961780960,12080,12080,12080,12080,0
20231115,174100,2961780960,12080,12080,12080,12080,0
20231115,174000,2961780960,12080,12080,12080,12080,0
20231115,173900,2961780960,12080,12080,12080,12080,0
20231115,173800,2961780960,12080,12080,12080,12080,0
20231115,173700,2961780960,12080,12080,12080,12080,0
20231115,173600,2961780960,12080,12080,12080,12080,0
20231115,173500,2961780960,12080,12080,12080,12080,0
20231115,173400,2961780960,12080,12080,12080,12080,8114
20231115,173300,2961780960,12080,12080,12080,12080,0
20231115,173200,2961780960,12080,12080,12080,12080,0
20231115,173100,2961780960,12080,12080,12080,12080,0
20231115,173000,2961780960,12080,12080,12080,12080,0
20231115,172900,2961780960,12080,12080,12080,12080,0
20231115,172800,2961780960,12080,12080,12080,12080,0
20231115,172700,2961780960,12080,12080,12080,12080,0
20231115,172600,2961780960,12080,12080,12080,12080,0
20231115,172500,2961780960,12080,12080,12080,12080,0
20231115,172400,2961780960,12080,12080,12080,12080,0
20231115,172300,2961780960,12080,12080,12080,12080,0
20231115,172200,2961780960,12080,12080,12080,12080,0
20231115,172100,2961780960,12080,12080,12080,12080,0
20231115,172000,2961780960,12080,12080,12080,12080,0
20231115,171900,2961780960,12080,12080,12080,12080,0
20231115,171800,2961780960,12080,12080,12080,12080,0
20231115,171700,2961780960,12080,12080,12080,12080,0
20231115,171600,2961780960,12080,12080,12080,12080,0
20231115,171500,2961780960,12080,12080,12080,12080,0
20231115,171400,2961780960,12080,12080,12080,12080,0
20231115,171300,2961780960,12080,12080,12080,12080,0
20231115,171200,2961780960,12080,12080,12080,12080,0
20231115,171100,2961780960,12080,12080,12080,12080,0
20231115,171000,2961780960,12080,12080,12080,12080,0
20231115,170900,2961780960,12080,12080,12080,12080,0
20231115,170800,2961780960,12080,12080,12080,12080,0
20231115,170700,2961780960,12080,12080,12080,12080,0
20231115,170600,2961780960,12080,12080,12080,12080,0
20231115,170500,2961780960,12080,12080,12080,12080,0
20231115,170400,2961780960,12080,12080,12080,12080,8114
20231115,170300,2961780960,12080,12080,12080,12080,0
20231115,170200,2961780960,12080,12080,12080,12080,0
20231115,170100,2961780960,12080,12080,12080,12080,0
20231115,170000,2961780960,12080,12080,12080,12080,0
20231115,165900,2961780960,12080,12080,12080,12080,0
20231115,165800,2961780960,12080,12080,12080,12080,0
20231115,165700,2961780960,12080,12080,12080,12080,0
20231115,165600,2961780960,12080,12080,12080,12080,0
20231115,165500,2961780960,12080,12080,12080,12080,0
20231115,165400,2961780960,12080,12080,12080,12080,0
20231115,165300,2961780960,12080,12080,12080,12080,0
20231115,165200,2961780960,12080,12080,12080,12080,0
20231115,165100,2961780960,12080,12080,12080,12080,0
20231115,165000,2961780960,12080,12080,12080,12080,0
20231115,164900,2961780960,12080,12080,12080,12080,0
20231115,164800,2961780960,12080,12080,12080,12080,0
20231115,164700,2961780960,12080,12080,12080,12080,0
20231115,164600,2961780960,12080,12080,12080,12080,0
20231115,164500,2961780960,12080,12080,12080,12080,0
20231115,164400,2961780960,12080,12080,12080,12080,0
20231115,164300,2961780960,12080,12080,12080,12080,0
20231115,164200,2961780960,12080,12080,12080,12080,0
20231115,164100,2961780960,12080,12080,12080,12080,0
20231115,164000,2961780960,12080,12080,12080,12080,0
20231115,163900,2961780960,12080,12080,12080,12080,0
20231115,163800,2961780960,12080,12080,12080,12080,0
20231115,163700,2961780960,12080,12080,12080,12080,0
20231115,163600,2961780960,12080,12080,12080,12080,0
20231115,163500,2961780960,12080,12080,12080,12080,0
20231115,163400,2961780960,12080,12080,12080,12080,8114
20231115,163300,2961780960,12080,12080,12080,12080,0
20231115,163200,2961780960,12080,12080,12080,12080,0
20231115,163100,2961780960,12080,12080,12080,12080,0
20231115,163000,2961780960,12080,12080,12080,12080,0
20231115,162900,2961780960,12080,12080,12080,12080,0
20231115,162800,2961780960,12080,12080,12080,12080,0
20231115,162700,2961780960,12080,12080,12080,12080,0
20231115,162600,2961780960,12080,12080,12080,12080,0
20231115,162500,2961780960,12080,12080,12080,12080,0
20231115,162400,2961780960,12080,12080,12080,12080,0
20231115,162300,2961780960,12080,12080,12080,12080,0
20231115,162200,2961780960,12080,12080,12080,12080,0
20231115,162100,2961780960,12080,12080,12080,12080,0
20231115,162000,2961780960,12080,12080,12080,12080,0
20231115,161900,2961780960,12080,12080,12080,12080,0
20231115,161800,2961780960,12080,12080,12080,12080,0
20231115,161700,2961780960,12080,12080,12080,12080,0
20231115,161600,2961780960,12080,12080,12080,12080,0
20231115,161500,2961780960,12080,12080,12080,12080,0
20231115,161400,2961780960,12080,12080,12080,12080,0
20231115,161300,2961780960,12080,12080,12080,12080,0
20231115,161200,2961780960,12080,12080,12080,12080,0
20231115,161100,2961780960,12080,12080,12080,12080,0
20231115,161000,2961780960,12080,12080,12080,12080,0
20231115,160900,2961780960,12080,12080,12080,12080,0
20231115,160800,2961780960,12080,12080,12080,12080,0
20231115,160700,2961780960,12080,12080,12080,12080,0
20231115,160600,2961780960,12080,12080,12080,12080,0
20231115,160500,2961780960,12080,12080,12080,12080,0
20231115,160400,2961780960,12080,12080,12080,12080,8114
20231115,160300,2961780960,12080,12080,12080,12080,0
20231115,160200,2961780960,12080,12080,12080,12080,0
20231115,160100,2961780960,12080,12080,12080,12080,0
20231115,160000,2961780960,12080,12080,12080,12080,0
20231115,155900,2961780960,12080,12080,12080,12080,0
20231115,155800,2961780960,12080,12080,12080,12080,0
20231115,155700,2961780960,12080,12080,12080,12080,0
20231115,155600,2961780960,12080,12080,12080,12080,0
20231115,155500,2961780960,12080,12080,12080,12080,0
20231115,155400,2961780960,12080,12080,12080,12080,0
20231115,155300,2961780960,12080,12080,12080,12080,0
20231115,155200,2961780960,12080,12080,12080,12080,0
20231115,155100,2961780960,12080,12080,12080,12080,0
20231115,155000,2961780960,12080,12080,12080,12080,0
20231115,154900,2961780960,12080,12080,12080,12080,0
20231115,154800,2961780960,12080,12080,12080,12080,0
20231115,154700,2961780960,12080,12080,12080,12080,0
20231115,154600,2961780960,12080,12080,12080,12080,0
20231115,154500,2961780960,12080,12080,12080,12080,0
20231115,154400,2961780960,12080,12080,12080,12080,0
20231115,154300,2961780960,12080,12080,12080,12080,0
20231115,154200,2961780960,12080,12080,12080,12080,0
20231115,154100,2961780960,12080,12080,12080,12080,0
20231115,154000,2961780960,12080,12080,12080,12080,0
20231115,153900,2961780960,12080,12080,12080,12080,0
20231115,153800,2961780960,12080,12080,12080,12080,0
20231115,153700,2961780960,12080,12080,12080,12080,0
20231115,153600,2961780960,12080,12080,12080,12080,0
20231115,153500,2961780960,12080,12080,12080,12080,0
20231115,153400,2961780960,12080,12080,12080,12080,8114
20231115,153300,2961780960,12080,12080,12080,12080,0
20231115,153200,2961780960,12080,12080,12080,12080,0
20231115,153100,2961780960,12080,12080,12080,12080,0
20231115,153000,2961780960,12080,12080,12080,12080,8114
20231115,152900,2863763840,12100,12100,12100,12100,0
20231115,152800,2863763840,12100,12100,12100,12100,0
20231115,152700,2863763840,12100,12100,12100,12100,0
20231115,152600,2863763840,12100,12100,12100,12100,0
20231115,152500,2863763840,12100,12100,12100,12100,0
20231115,152400,2863763840,12100,12100,12100,12100,0
20231115,152300,2863763840,12100,12100,12100,12100,0
20231115,152200,2863763840,12100,12100,12100,12100,0
20231115,152100,2863763840,12100,12100,12100,12100,0
20231115,152000,2863763840,12100,12100,12100,12100,0
20231115,151900,2863763840,12100,12090,12110,12090,1935
20231115,151800,2840359720,12100,12110,12110,12090,1596
20231115,151700,2821049200,12110,12100,12110,12100,494
20231115,151600,2815068110,12100,12110,12110,12100,1337
20231115,151500,2798889460,12110,12110,12110,12100,3751
20231115,151400,2753468280,12100,12100,12110,12100,961
20231115,151300,2741830980,12110,12100,12110,12100,366
20231115,151200,2737401340,12100,12100,12110,12100,1935
20231115,151100,2713970020,12100,12100,12110,12100,129
20231115,151000,2712408430,12110,12100,12110,12100,120
20231115,150900,2710955730,12110,12120,12120,12110,1977
20231115,150800,2687013460,12110,12110,12120,12110,139
20231115,150700,2685329480,12110,12110,12120,12110,131
20231115,150600,2683742370,12110,12110,12120,12110,227
20231115,150500,2680992710,12110,12120,12120,12110,1024
20231115,150400,2668585280,12110,12110,12110,12110,1794
20231115,150300,2646859940,12110,12110,12110,12110,33
20231115,150200,2646460310,12110,12110,12120,12110,82
20231115,150100,2645467090,12110,12110,12120,12110,1868
20231115,150000,2622845580,12120,12110,12120,12110,56
20231115,145900,2622167410,12110,12120,12120,12110,385
20231115,145800,2617504720,12110,12110,12120,12110,811
20231115,145700,2607680580,12110,12110,12110,12110,456
20231115,145600,2602158420,12110,12120,12120,12110,295
20231115,145500,2598583540,12120,12110,12120,12110,2290
20231115,145400,2570829010,12120,12110,12120,12110,1116
20231115,145300,2557314240,12110,12110,12120,12110,97
20231115,145200,2556139090,12120,12110,12120,12110,380
20231115,145100,2551536710,12110,12130,12130,12110,329
20231115,145000,2547552000,12120,12110,12120,12110,893
20231115,144900,2536730210,12120,12120,12120,12110,176
20231115,144800,2534598610,12120,12120,12120,12110,69
20231115,144700,2533762640,12120,12130,12130,12120,1779
20231115,144600,2512199300,12130,12130,12130,12130,66
20231115,144500,2511398720,12130,12130,12130,12130,111
20231115,144400,2510052290,12130,12130,12130,12130,212
20231115,144300,2507480730,12140,12140,12140,12140,318
20231115,144200,2503620210,12140,12140,12140,12140,756
20231115,144100,2494442370,12140,12140,12150,12140,1531
20231115,144000,2475853140,12130,12130,12140,12130,81
20231115,143900,2474870390,12130,12140,12140,12130,693
20231115,143800,2466463150,12140,12140,12140,12140,296
20231115,143700,2462869710,12150,12140,12150,12130,1391
20231115,143600,2445975870,12140,12130,12140,12130,30
20231115,143500,2445611950,12130,12150,12150,12130,137
20231115,143400,2443948140,12150,12150,12150,12150,434
20231115,143300,2438675040,12140,12150,12150,12140,119
20231115,143200,2437230370,12140,12140,12150,12140,482
20231115,143100,2431378880,12140,12140,12150,12130,284
20231115,143000,2427931270,12140,12140,12140,12140,1
20231115,142900,2427919130,12170,12140,12170,12140,1095
20231115,142800,2414607180,12150,12170,12170,12150,1287
20231115,142700,2398964460,12180,12150,12180,12150,1902
20231115,142600,2375849960,12140,12130,12140,12120,1669
20231115,142500,2355601930,12120,12130,12130,12120,213
20231115,142400,2353018290,12130,12130,12140,12130,154
20231115,142300,2351150260,12130,12120,12130,12120,2567
20231115,142200,2320032690,12110,12110,12110,12110,100
20231115,142100,2318821690,12120,12110,12120,12110,718
20231115,142000,2310126640,12110,12100,12110,12100,26
20231115,141900,2309811980,12110,12110,12110,12110,2
20231115,141800,2309787760,12100,12110,12110,12100,446
20231115,141700,2304388200,12110,12110,12110,12110,81
20231115,141600,2303407290,12120,12110,12120,12110,8
20231115,141500,2303310400,12120,12100,12120,12100,926
20231115,141400,2292099880,12100,12090,12100,12090,295
20231115,141300,2288530430,12090,12090,12100,12090,439
20231115,141200,2283221590,12090,12090,12090,12090,602
20231115,141100,2275943410,12090,12090,12090,12090,60
20231115,141000,2275218010,12090,12090,12100,12080,1891
20231115,140900,2252365640,12090,12090,12090,12090,104
20231115,140800,2251108280,12090,12090,12100,12090,16
20231115,140700,2250914830,12090,12100,12100,12090,88
20231115,140600,2249850900,12090,12100,12100,12090,1048
20231115,140500,2237176220,12100,12100,12100,12100,50
20231115,140400,2236571220,12100,12110,12120,12100,1693
20231115,140300,2216078630,12110,12100,12110,12100,943
20231115,140200,2204659470,12110,12110,12120,12110,792
20231115,140100,2195068340,12110,12110,12120,12110,611
20231115,140000,2187667930,12110,12120,12120,12110,21
20231115,135900,2187413600,12110,12100,12110,12100,332
20231115,135800,2183394080,12100,12110,12110,12100,33
20231115,135700,2182994670,12100,12100,12110,12100,130
20231115,135600,2181421650,12100,12100,12100,12100,70
20231115,135500,2180574650,12100,12120,12120,12100,283
20231115,135400,2177147520,12120,12120,12120,12120,5
20231115,135300,2177086920,12120,12110,12120,12110,286
20231115,135200,2173621440,12120,12120,12120,12110,639
20231115,135100,2165881860,12120,12110,12120,12110,104
20231115,135000,2164621910,12110,12110,12110,12110,165
20231115,134900,2162623760,12100,12100,12100,12100,246
20231115,134800,2159647160,12100,12100,12100,12090,1895
20231115,134700,2136729680,12100,12100,12100,12100,225
20231115,134600,2134007180,12100,12100,12100,12100,163
20231115,134500,2132034880,12100,12100,12100,12100,27
20231115,134400,2131708180,12100,12100,12100,12100,59
20231115,134300,2130994280,12100,12100,12100,12100,89
20231115,134200,2129917380,12100,12110,12110,12100,139
20231115,134100,2128235140,12110,12130,12130,12110,720
20231115,134000,2119509360,12120,12120,12120,12120,59
20231115,133900,2118794280,12120,12120,12120,12120,34
20231115,133800,2118382200,12130,12130,12130,12120,143
20231115,133700,2116647780,12130,12130,12130,12130,55
20231115,133600,2115980630,12120,12110,12120,12110,205
20231115,133500,2113496610,12110,12100,12110,12100,201
20231115,133400,2111062800,12100,12110,12110,12100,392
20231115,133300,2106316420,12110,12100,12110,12100,1087
20231115,133200,2093163220,12100,12100,12100,12100,0
20231115,133100,2093163220,12100,12100,12110,12100,1084
20231115,133000,2080043880,12100,12110,12110,12100,455
20231115,132900,2074533880,12120,12130,12130,12120,214
20231115,132800,2071939420,12140,12140,12140,12120,542
20231115,132700,2065362100,12140,12140,12140,12140,47
20231115,132600,2064791520,12140,12140,12140,12140,1
20231115,132500,2064779380,12140,12140,12160,12140,4694
20231115,132400,2007775840,12130,12120,12140,12120,1144
20231115,132300,1993903700,12120,12110,12120,12110,278
20231115,132200,1990535110,12110,12110,12110,12110,113
20231115,132100,1989166680,12110,12110,12110,12100,2174
20231115,132000,1962839590,12110,12090,12110,12090,1602
20231115,131900,1943454440,12100,12090,12100,12090,238
20231115,131800,1940575580,12090,12090,12100,12090,237
20231115,131700,1937710150,12090,12090,12100,12090,302
20231115,131600,1934058870,12090,12100,12100,12090,1062
20231115,131500,1921208840,12100,12100,12100,12100,1595
20231115,131400,1901909340,12100,12100,12100,12100,24
20231115,131300,1901618940,12110,12100,12110,12100,60
20231115,131200,1900892730,12100,12100,12110,12100,42
20231115,131100,1900384330,12100,12100,12100,12100,1057
20231115,131000,1887594630,12110,12100,12110,12100,88
20231115,130900,1886529180,12110,12110,12110,12110,747
20231115,130800,1877483010,12110,12120,12120,12110,25
20231115,130700,1877180180,12120,12120,12120,12120,3
20231115,130600,1877143820,12120,12120,12120,12120,67
20231115,130500,1876331780,12120,12110,12120,12110,2552
20231115,130400,1845420790,12100,12100,12110,12100,1424
20231115,130300,1828177210,12110,12100,12110,12100,31
20231115,130200,1827802100,12100,12090,12100,12090,334
20231115,130100,1823760750,12090,12090,12090,12090,67
20231115,130000,1822950720,12090,12090,12100,12090,311
20231115,125900,1819187840,12090,12090,12100,12090,144
20231115,125800,1817446830,12090,12090,12090,12090,17
20231115,125700,1817241300,12100,12100,12100,12100,302
20231115,125600,1813587100,12100,12100,12100,12100,0
20231115,125500,1813587100,12100,12100,12100,12090,256
20231115,125400,1810489530,12100,12100,12100,12100,0
20231115,125300,1810489530,12100,12100,12100,12100,2046
20231115,125200,1785732930,12100,12080,12100,12080,967
20231115,125100,1774041820,12080,12080,12080,12080,71
20231115,125000,1773184140,12080,12080,12080,12080,77
20231115,124900,1772253980,12080,12080,12090,12080,1094
20231115,124800,1759036120,12090,12080,12090,12080,306
20231115,124700,1755339630,12070,12100,12100,12070,4032
20231115,124600,1706632820,12080,12090,12090,12080,446
20231115,124500,1701241290,12090,12090,12090,12090,67
20231115,124400,1700431260,12090,12090,12090,12090,95
20231115,124300,1699282710,12100,12090,12100,12090,72
20231115,124200,1698411730,12090,12090,12090,12090,104
20231115,124100,1697154370,12090,12090,12090,12090,36
20231115,124000,1696719130,12090,12090,12090,12090,407
20231115,123900,1691798500,12090,12090,12090,12090,701
20231115,123800,1683323410,12090,12090,12090,12090,232
20231115,123700,1680518530,12090,12090,12090,12090,16
20231115,123600,1680325090,12100,12090,12100,12090,330
20231115,123500,1676335350,12080,12080,12080,12080,30
20231115,123400,1675972950,12080,12090,12090,12080,142
20231115,123300,1674256350,12090,12090,12090,12090,52
20231115,123200,1673627670,12100,12090,12100,12090,353
20231115,123100,1669359890,12080,12100,12100,12080,4267
20231115,123000,1617768720,12100,12090,12100,12090,97
20231115,122900,1616595540,12090,12090,12100,12090,487
20231115,122800,1610703710,12090,12090,12100,12090,228
20231115,122700,1607945690,12100,12100,12100,12100,172
20231115,122600,1605864490,12090,12100,12100,12090,85
20231115,122500,1604836160,12100,12100,12100,12100,87
20231115,122400,1603783460,12100,12100,12110,12100,111
20231115,122300,1602440310,12100,12110,12110,12100,6
20231115,122200,1602367700,12100,12100,12100,12100,116
20231115,122100,1600964100,12090,12090,12100,12090,1283
20231115,122000,1585440030,12100,12100,12100,12100,1065
20231115,121900,1572553530,12100,12100,12100,12100,588
20231115,121800,1565438730,12100,12100,12100,12100,797
20231115,121700,1555795030,12100,12110,12110,12100,42
20231115,121600,1555286430,12100,12100,12110,12100,59
20231115,121500,1554572520,12100,12110,12110,12100,10
20231115,121400,1554451430,12110,12110,12120,12110,1085
20231115,121300,1541311080,12110,12090,12110,12090,1650
20231115,121200,1521339980,12090,12090,12100,12090,107
20231115,121100,1520046340,12090,12090,12090,12090,0
20231115,121000,1520046340,12090,12090,12090,12090,2
20231115,120900,1520022160,12090,12090,12090,12090,130
20231115,120800,1518450460,12090,12090,12090,12090,2
20231115,120700,1518426280,12090,12090,12090,12090,31
20231115,120600,1518051490,12090,12090,12090,12090,0
20231115,120500,1518051490,12090,12090,12090,12090,32
20231115,120400,1517664610,12090,12100,12100,12090,194
20231115,120300,1515318780,12090,12080,12090,12080,2016
20231115,120200,1490946070,12080,12080,12080,12080,2
20231115,120100,1490921910,12080,12080,12080,12080,30
20231115,120000,1490559510,12080,12080,12080,12080,24
20231115,115900,1490269590,12080,12080,12080,12080,104
20231115,115800,1489013270,12080,12080,12080,12080,29
20231115,115700,1488662950,12080,12080,12080,12080,30
20231115,115600,1488300550,12080,12080,12080,12080,59
20231115,115500,1487587830,12080,12080,12080,12080,52
20231115,115400,1486959670,12080,12080,12080,12080,5
20231115,115300,1486899270,12080,12080,12080,12080,78
20231115,115200,1485957030,12080,12080,12080,12080,10
20231115,115100,1485836230,12080,12080,12080,12080,103
20231115,115000,1484591990,12080,12080,12080,12080,2
20231115,114900,1484567830,12080,12080,12080,12080,30
20231115,114800,1484205430,12080,12080,12080,12080,44
20231115,114700,1483673910,12080,12080,12080,12080,49
20231115,114600,1483081990,12080,12080,12080,12080,311
20231115,114500,1479325110,12080,12080,12080,12080,32
20231115,114400,1478938550,12080,12080,12080,12080,0
20231115,114300,1478938550,12080,12080,12080,12080,30
20231115,114200,1478576150,12080,12080,12080,12080,585
20231115,114100,1471509350,12090,12070,12090,12070,61
20231115,114000,1470772460,12070,12070,12070,12070,30
20231115,113900,1470410360,12070,12090,12090,12070,91
20231115,113800,1469311970,12080,12080,12080,12070,1562
20231115,113700,1450443020,12080,12070,12080,12070,1141
20231115,113600,1436665360,12070,12090,12090,12070,2050
20231115,113500,1411897820,12090,12100,12100,12090,1842
20231115,113400,1389611470,12110,12100,12110,12100,1557
20231115,113300,1370760410,12110,12100,12110,12100,1543
20231115,113200,1352074700,12110,12100,12110,12100,12
20231115,113100,1351929390,12110,12100,12110,12100,194
20231115,113000,1349580340,12100,12100,12100,12100,0
20231115,112900,1349580340,12100,12110,12110,12100,78
20231115,112800,1348635780,12110,12100,12110,12100,229
20231115,112700,1345864380,12110,12110,12110,12110,0
20231115,112600,1345864380,12110,12110,12110,12110,0
20231115,112500,1345864380,12110,12110,12110,12110,210
20231115,112400,1343321280,12100,12110,12110,12100,252
20231115,112300,1340269680,12110,12110,12110,12110,1
20231115,112200,1340257570,12110,12100,12110,12100,815
20231115,112100,1330388020,12110,12110,12110,12110,100
20231115,112000,1329177020,12110,12110,12110,12100,47
20231115,111900,1328607870,12110,12110,12110,12110,2
20231115,111800,1328583650,12110,12110,12110,12110,0
20231115,111700,1328583650,12110,12110,12110,12110,1010
20231115,111600,1316352550,12110,12110,12110,12110,284
20231115,111500,1312913310,12110,12110,12110,12110,2173
20231115,111400,1286598280,12110,12110,12110,12110,10
20231115,111300,1286477180,12100,12100,12100,12100,266
20231115,111200,1283258580,12100,12110,12120,12100,1283
20231115,111100,1267721920,12110,12110,12110,12110,336
20231115,111000,1263652960,12110,12100,12110,12100,139
20231115,110900,1261970960,12100,12110,12110,12100,1801
20231115,110800,1240161550,12100,12100,12100,12100,90
20231115,110700,1239072550,12100,12110,12120,12100,544
20231115,110600,1232483680,12110,12110,12110,12110,2
20231115,110500,1232459460,12120,12120,12120,12120,627
20231115,110400,1224860220,12130,12130,12130,12130,13
20231115,110300,1224702530,12130,12130,12130,12120,79
20231115,110200,1223744280,12140,12130,12140,12130,71
20231115,110100,1222882640,12120,12120,12120,12120,58
20231115,110000,1222179680,12120,12110,12120,12110,638
20231115,105900,1214451690,12110,12100,12110,12100,481
20231115,105800,1208628590,12110,12110,12110,12110,131
20231115,105700,1207042180,12120,12100,12120,12100,369
20231115,105600,1202576510,12090,12080,12090,12070,611
20231115,105500,1195195050,12080,12080,12080,12080,906
20231115,105400,1184250570,12090,12090,12090,12090,316
20231115,105300,1180430130,12090,12080,12090,12080,601
20231115,105200,1173167040,12090,12090,12090,12090,596
20231115,105100,1165961400,12090,12090,12090,12080,1744
20231115,105000,1144886750,12100,12100,12100,12100,7
20231115,104900,1144802050,12100,12110,12110,12100,807
20231115,104800,1135036060,12110,12110,12110,12110,16
20231115,104700,1134842300,12110,12110,12110,12100,1031
20231115,104600,1122367180,12110,12110,12110,12110,418
20231115,104500,1117305200,12110,12110,12110,12100,732
20231115,104400,1108441000,12120,12120,12120,12120,560
20231115,104300,1101653800,12120,12130,12130,12120,88
20231115,104200,1100586470,12140,12140,12140,12140,0
20231115,104100,1100586470,12140,12120,12140,12120,791
20231115,104000,1090994480,12120,12120,12120,12120,170
20231115,103900,1088934080,12120,12120,12120,12120,558
20231115,103800,1082171120,12130,12130,12130,12130,100
20231115,103700,1080958120,12130,12130,12130,12130,6
20231115,103600,1080885340,12130,12140,12140,12130,730
20231115,103500,1072030260,12140,12140,12140,12140,1
20231115,103400,1072018120,12130,12140,12140,12130,640
20231115,103300,1064249580,12140,12140,12150,12140,257
20231115,103200,1061129130,12140,12160,12160,12130,820
20231115,103100,1051166420,12160,12160,12160,12160,8
20231115,103000,1051069140,12160,12160,12160,12160,149
20231115,102900,1049257300,12160,12150,12160,12150,152
20231115,102800,1047409280,12150,12140,12150,12140,440
20231115,102700,1042064680,12150,12150,12150,12150,0
20231115,102600,1042064680,12150,12150,12150,12150,137
20231115,102500,1040400130,12150,12140,12150,12140,32
20231115,102400,1040011630,12150,12140,12150,12140,1128
20231115,102300,1026309140,12140,12140,12140,12140,83
20231115,102200,1025301520,12140,12140,12140,12140,26
20231115,102100,1024985880,12140,12120,12140,12120,1081
20231115,102000,1011865600,12120,12130,12130,12120,503
20231115,101900,1005764260,12130,12130,12130,12130,1067
20231115,101800,992821550,12140,12130,12140,12130,403
20231115,101700,987933150,12130,12130,12130,12130,54
20231115,101600,987278130,12130,12130,12130,12130,160
20231115,101500,985337330,12140,12140,12140,12130,144
20231115,101400,983589520,12130,12140,12140,12130,334
20231115,101300,979537100,12130,12130,12140,12130,883
20231115,101200,968818100,12130,12140,12140,12130,24
20231115,101100,968526970,12140,12140,12140,12140,0
20231115,101000,968526970,12140,12140,12140,12140,641
20231115,100900,960745230,12150,12160,12160,12150,582
20231115,100800,953673920,12160,12160,12160,12160,10
20231115,100700,953552320,12160,12160,12160,12150,643
20231115,100600,945738940,12160,12160,12160,12160,396
20231115,100500,940923580,12170,12160,12170,12160,76
20231115,100400,939999160,12170,12170,12170,12170,284
20231115,100300,936542880,12170,12180,12190,12170,282
20231115,100200,933109530,12180,12180,12190,12180,188
20231115,100100,930819080,12200,12160,12200,12160,2441
20231115,100000,901117630,12150,12160,12170,12150,215
20231115,095900,898503270,12160,12160,12160,12160,49
20231115,095800,897907430,12150,12160,12160,12150,455
20231115,095700,892375130,12160,12150,12160,12150,108
20231115,095600,891062860,12150,12170,12170,12150,1133
20231115,095500,877288910,12160,12160,12170,12160,109
20231115,095400,875962920,12170,12170,12170,12170,5
20231115,095300,875902070,12170,12170,12170,12160,61
20231115,095200,875160200,12160,12170,12170,12160,109
20231115,095100,873834710,12160,12160,12170,12160,139
20231115,095000,872144330,12160,12190,12190,12160,738
20231115,094900,863165030,12170,12190,12190,12170,100
20231115,094800,861947790,12200,12170,12210,12170,1680
20231115,094700,841470710,12170,12200,12200,12170,808
20231115,094600,831630910,12200,12180,12210,12170,1356
20231115,094500,815095260,12170,12170,12180,12160,354
20231115,094400,810787180,12170,12170,12180,12160,388
20231115,094300,806065270,12180,12190,12190,12170,254
20231115,094200,802971940,12180,12180,12190,12180,369
20231115,094100,798476810,12180,12160,12180,12160,465
20231115,094000,792818430,12170,12160,12170,12160,595
20231115,093900,785582740,12150,12150,12160,12140,749
20231115,093800,776483220,12150,12160,12160,12150,156
20231115,093700,774587720,12160,12160,12160,12150,163
20231115,093600,772606140,12150,12140,12150,12130,380
20231115,093500,767990340,12150,12130,12170,12110,2721
20231115,093400,734992900,12120,12130,12130,12110,1105
20231115,093300,721604140,12140,12160,12160,12140,454
20231115,093200,716089370,12160,12160,12160,12140,294
20231115,093100,712517050,12160,12160,12170,12150,327
20231115,093000,708540760,12160,12110,12160,12110,1927
20231115,092900,685171140,12110,12120,12120,12100,719
20231115,092800,676470820,12120,12140,12140,12110,1182
20231115,092700,662142060,12140,12160,12160,12130,2245
20231115,092600,634874960,12160,12160,12160,12150,460
20231115,092500,629284500,12160,12190,12190,12150,3588
20231115,092400,585628190,12200,12200,12200,12190,86
20231115,092300,584579770,12200,12220,12220,12190,1941
20231115,092200,560897210,12210,12240,12260,12210,1960
20231115,092100,536925800,12230,12200,12230,12190,5742
20231115,092000,466819050,12200,12200,12200,12190,444
20231115,091900,461405700,12190,12200,12200,12190,918
20231115,091800,450209640,12200,12200,12210,12200,254
20231115,091700,447109000,12200,12220,12220,12200,242
20231115,091600,444152780,12220,12200,12220,12200,68
20231115,091500,443323020,12230,12180,12230,12170,4592
20231115,091400,387333720,12180,12190,12190,12180,1141
20231115,091300,373431420,12190,12200,12200,12190,679
20231115,091200,365154350,12200,12200,12210,12190,1226
20231115,091100,350198050,12180,12200,12210,12180,1332
20231115,091000,333953470,12200,12190,12220,12190,2057
20231115,090900,308867130,12190,12210,12210,12190,683
20231115,090800,300536640,12210,12220,12220,12200,402
20231115,090700,295626960,12230,12230,12250,12190,1055
20231115,090600,282728310,12220,12220,12230,12210,2957
20231115,090500,246594380,12210,12220,12220,12200,1448
20231115,090400,228923740,12200,12190,12230,12190,1543
20231115,090300,210106170,12190,12160,12200,12150,1801
20231115,090200,188176680,12160,12160,12210,12160,3421
20231115,090100,146528210,12150,12230,12240,12140,4392
20231115,090000,93021410,12260,12280,12360,12250,7571