stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,211200,2675360555,4665,4665,4665,4665,9278
20231110,211100,2675360555,4665,4665,4665,4665,0
20231110,211000,2675360555,4665,4665,4665,4665,0
20231110,210900,2675360555,4665,4665,4665,4665,0
20231110,210800,2675360555,4665,4665,4665,4665,0
20231110,210700,2675360555,4665,4665,4665,4665,0
20231110,210600,2675360555,4665,4665,4665,4665,0
20231110,210500,2675360555,4665,4665,4665,4665,0
20231110,210400,2675360555,4665,4665,4665,4665,0
20231110,210300,2675360555,4665,4665,4665,4665,0
20231110,210200,2675360555,4665,4665,4665,4665,0
20231110,210100,2675360555,4665,4665,4665,4665,0
20231110,210000,2675360555,4665,4665,4665,4665,0
20231110,205900,2675360555,4665,4665,4665,4665,0
20231110,205800,2675360555,4665,4665,4665,4665,0
20231110,205700,2675360555,4665,4665,4665,4665,0
20231110,205600,2675360555,4665,4665,4665,4665,0
20231110,205500,2675360555,4665,4665,4665,4665,0
20231110,205400,2675360555,4665,4665,4665,4665,0
20231110,205300,2675360555,4665,4665,4665,4665,0
20231110,205200,2675360555,4665,4665,4665,4665,0
20231110,205100,2675360555,4665,4665,4665,4665,0
20231110,205000,2675360555,4665,4665,4665,4665,0
20231110,204900,2675360555,4665,4665,4665,4665,0
20231110,204800,2675360555,4665,4665,4665,4665,0
20231110,204700,2675360555,4665,4665,4665,4665,0
20231110,204600,2675360555,4665,4665,4665,4665,0
20231110,204500,2675360555,4665,4665,4665,4665,0
20231110,204400,2675360555,4665,4665,4665,4665,0
20231110,204300,2675360555,4665,4665,4665,4665,0
20231110,204200,2675360555,4665,4665,4665,4665,9278
20231110,204100,2675360555,4665,4665,4665,4665,0
20231110,204000,2675360555,4665,4665,4665,4665,0
20231110,203900,2675360555,4665,4665,4665,4665,0
20231110,203800,2675360555,4665,4665,4665,4665,0
20231110,203700,2675360555,4665,4665,4665,4665,0
20231110,203600,2675360555,4665,4665,4665,4665,0
20231110,203500,2675360555,4665,4665,4665,4665,0
20231110,203400,2675360555,4665,4665,4665,4665,0
20231110,203300,2675360555,4665,4665,4665,4665,0
20231110,203200,2675360555,4665,4665,4665,4665,0
20231110,203100,2675360555,4665,4665,4665,4665,0
20231110,203000,2675360555,4665,4665,4665,4665,0
20231110,202900,2675360555,4665,4665,4665,4665,0
20231110,202800,2675360555,4665,4665,4665,4665,0
20231110,202700,2675360555,4665,4665,4665,4665,0
20231110,202600,2675360555,4665,4665,4665,4665,0
20231110,202500,2675360555,4665,4665,4665,4665,0
20231110,202400,2675360555,4665,4665,4665,4665,0
20231110,202300,2675360555,4665,4665,4665,4665,0
20231110,202200,2675360555,4665,4665,4665,4665,0
20231110,202100,2675360555,4665,4665,4665,4665,0
20231110,202000,2675360555,4665,4665,4665,4665,0
20231110,201900,2675360555,4665,4665,4665,4665,0
20231110,201800,2675360555,4665,4665,4665,4665,0
20231110,201700,2675360555,4665,4665,4665,4665,0
20231110,201600,2675360555,4665,4665,4665,4665,0
20231110,201500,2675360555,4665,4665,4665,4665,0
20231110,201400,2675360555,4665,4665,4665,4665,0
20231110,201300,2675360555,4665,4665,4665,4665,0
20231110,201200,2675360555,4665,4665,4665,4665,9278
20231110,201100,2675360555,4665,4665,4665,4665,0
20231110,201000,2675360555,4665,4665,4665,4665,0
20231110,200900,2675360555,4665,4665,4665,4665,0
20231110,200800,2675360555,4665,4665,4665,4665,0
20231110,200700,2675360555,4665,4665,4665,4665,0
20231110,200600,2675360555,4665,4665,4665,4665,0
20231110,200500,2675360555,4665,4665,4665,4665,0
20231110,200400,2675360555,4665,4665,4665,4665,0
20231110,200300,2675360555,4665,4665,4665,4665,0
20231110,200200,2675360555,4665,4665,4665,4665,0
20231110,200100,2675360555,4665,4665,4665,4665,0
20231110,200000,2675360555,4665,4665,4665,4665,0
20231110,195900,2675360555,4665,4665,4665,4665,0
20231110,195800,2675360555,4665,4665,4665,4665,0
20231110,195700,2675360555,4665,4665,4665,4665,0
20231110,195600,2675360555,4665,4665,4665,4665,0
20231110,195500,2675360555,4665,4665,4665,4665,0
20231110,195400,2675360555,4665,4665,4665,4665,0
20231110,195300,2675360555,4665,4665,4665,4665,0
20231110,195200,2675360555,4665,4665,4665,4665,0
20231110,195100,2675360555,4665,4665,4665,4665,0
20231110,195000,2675360555,4665,4665,4665,4665,0
20231110,194900,2675360555,4665,4665,4665,4665,0
20231110,194800,2675360555,4665,4665,4665,4665,0
20231110,194700,2675360555,4665,4665,4665,4665,0
20231110,194600,2675360555,4665,4665,4665,4665,0
20231110,194500,2675360555,4665,4665,4665,4665,0
20231110,194400,2675360555,4665,4665,4665,4665,0
20231110,194300,2675360555,4665,4665,4665,4665,0
20231110,194200,2675360555,4665,4665,4665,4665,9278
20231110,194100,2675360555,4665,4665,4665,4665,0
20231110,194000,2675360555,4665,4665,4665,4665,0
20231110,193900,2675360555,4665,4665,4665,4665,0
20231110,193800,2675360555,4665,4665,4665,4665,0
20231110,193700,2675360555,4665,4665,4665,4665,0
20231110,193600,2675360555,4665,4665,4665,4665,0
20231110,193500,2675360555,4665,4665,4665,4665,0
20231110,193400,2675360555,4665,4665,4665,4665,0
20231110,193300,2675360555,4665,4665,4665,4665,0
20231110,193200,2675360555,4665,4665,4665,4665,0
20231110,193100,2675360555,4665,4665,4665,4665,0
20231110,193000,2675360555,4665,4665,4665,4665,0
20231110,192900,2675360555,4665,4665,4665,4665,0
20231110,192800,2675360555,4665,4665,4665,4665,0
20231110,192700,2675360555,4665,4665,4665,4665,0
20231110,192600,2675360555,4665,4665,4665,4665,0
20231110,192500,2675360555,4665,4665,4665,4665,0
20231110,192400,2675360555,4665,4665,4665,4665,0
20231110,192300,2675360555,4665,4665,4665,4665,0
20231110,192200,2675360555,4665,4665,4665,4665,0
20231110,192100,2675360555,4665,4665,4665,4665,0
20231110,192000,2675360555,4665,4665,4665,4665,0
20231110,191900,2675360555,4665,4665,4665,4665,0
20231110,191800,2675360555,4665,4665,4665,4665,0
20231110,191700,2675360555,4665,4665,4665,4665,0
20231110,191600,2675360555,4665,4665,4665,4665,0
20231110,191500,2675360555,4665,4665,4665,4665,0
20231110,191400,2675360555,4665,4665,4665,4665,0
20231110,191300,2675360555,4665,4665,4665,4665,0
20231110,191200,2675360555,4665,4665,4665,4665,9278
20231110,191100,2675360555,4665,4665,4665,4665,0
20231110,191000,2675360555,4665,4665,4665,4665,0
20231110,190900,2675360555,4665,4665,4665,4665,0
20231110,190800,2675360555,4665,4665,4665,4665,0
20231110,190700,2675360555,4665,4665,4665,4665,0
20231110,190600,2675360555,4665,4665,4665,4665,0
20231110,190500,2675360555,4665,4665,4665,4665,0
20231110,190400,2675360555,4665,4665,4665,4665,0
20231110,190300,2675360555,4665,4665,4665,4665,0
20231110,190200,2675360555,4665,4665,4665,4665,0
20231110,190100,2675360555,4665,4665,4665,4665,0
20231110,190000,2675360555,4665,4665,4665,4665,0
20231110,185900,2675360555,4665,4665,4665,4665,0
20231110,185800,2675360555,4665,4665,4665,4665,0
20231110,185700,2675360555,4665,4665,4665,4665,0
20231110,185600,2675360555,4665,4665,4665,4665,0
20231110,185500,2675360555,4665,4665,4665,4665,0
20231110,185400,2675360555,4665,4665,4665,4665,0
20231110,185300,2675360555,4665,4665,4665,4665,0
20231110,185200,2675360555,4665,4665,4665,4665,0
20231110,185100,2675360555,4665,4665,4665,4665,0
20231110,185000,2675360555,4665,4665,4665,4665,0
20231110,184900,2675360555,4665,4665,4665,4665,0
20231110,184800,2675360555,4665,4665,4665,4665,0
20231110,184700,2675360555,4665,4665,4665,4665,0
20231110,184600,2675360555,4665,4665,4665,4665,0
20231110,184500,2675360555,4665,4665,4665,4665,0
20231110,184400,2675360555,4665,4665,4665,4665,0
20231110,184300,2675360555,4665,4665,4665,4665,0
20231110,184200,2675360555,4665,4665,4665,4665,9278
20231110,184100,2675360555,4665,4665,4665,4665,0
20231110,184000,2675360555,4665,4665,4665,4665,0
20231110,183900,2675360555,4665,4665,4665,4665,0
20231110,183800,2675360555,4665,4665,4665,4665,0
20231110,183700,2675360555,4665,4665,4665,4665,0
20231110,183600,2675360555,4665,4665,4665,4665,0
20231110,183500,2675360555,4665,4665,4665,4665,0
20231110,183400,2675360555,4665,4665,4665,4665,0
20231110,183300,2675360555,4665,4665,4665,4665,0
20231110,183200,2675360555,4665,4665,4665,4665,0
20231110,183100,2675360555,4665,4665,4665,4665,0
20231110,183000,2675360555,4665,4665,4665,4665,0
20231110,182900,2675360555,4665,4665,4665,4665,0
20231110,182800,2675360555,4665,4665,4665,4665,0
20231110,182700,2675360555,4665,4665,4665,4665,0
20231110,182600,2675360555,4665,4665,4665,4665,0
20231110,182500,2675360555,4665,4665,4665,4665,0
20231110,182400,2675360555,4665,4665,4665,4665,0
20231110,182300,2675360555,4665,4665,4665,4665,0
20231110,182200,2675360555,4665,4665,4665,4665,0
20231110,182100,2675360555,4665,4665,4665,4665,0
20231110,182000,2675360555,4665,4665,4665,4665,0
20231110,181900,2675360555,4665,4665,4665,4665,0
20231110,181800,2675360555,4665,4665,4665,4665,0
20231110,181700,2675360555,4665,4665,4665,4665,0
20231110,181600,2675360555,4665,4665,4665,4665,0
20231110,181500,2675360555,4665,4665,4665,4665,0
20231110,181400,2675360555,4665,4665,4665,4665,0
20231110,181300,2675360555,4665,4665,4665,4665,0
20231110,181200,2675360555,4665,4665,4665,4665,9278
20231110,181100,2675360555,4665,4665,4665,4665,0
20231110,181000,2675360555,4665,4665,4665,4665,0
20231110,180900,2675360555,4665,4665,4665,4665,0
20231110,180800,2675360555,4665,4665,4665,4665,0
20231110,180700,2675360555,4665,4665,4665,4665,0
20231110,180600,2675360555,4665,4665,4665,4665,0
20231110,180500,2675360555,4665,4665,4665,4665,0
20231110,180400,2675360555,4665,4665,4665,4665,0
20231110,180300,2675360555,4665,4665,4665,4665,0
20231110,180200,2675360555,4665,4665,4665,4665,0
20231110,180100,2675360555,4665,4665,4665,4665,0
20231110,180000,2675360555,4665,4665,4665,4665,0
20231110,175900,2675360555,4665,4665,4665,4665,0
20231110,175800,2675360555,4665,4665,4665,4665,0
20231110,175700,2675360555,4665,4665,4665,4665,0
20231110,175600,2675360555,4665,4665,4665,4665,0
20231110,175500,2675360555,4665,4665,4665,4665,0
20231110,175400,2675360555,4665,4665,4665,4665,0
20231110,175300,2675360555,4665,4665,4665,4665,0
20231110,175200,2675360555,4665,4665,4665,4665,0
20231110,175100,2675360555,4665,4665,4665,4665,0
20231110,175000,2675360555,4665,4665,4665,4665,0
20231110,174900,2675360555,4665,4665,4665,4665,0
20231110,174800,2675360555,4665,4665,4665,4665,0
20231110,174700,2675360555,4665,4665,4665,4665,0
20231110,174600,2675360555,4665,4665,4665,4665,0
20231110,174500,2675360555,4665,4665,4665,4665,0
20231110,174400,2675360555,4665,4665,4665,4665,0
20231110,174300,2675360555,4665,4665,4665,4665,0
20231110,174200,2675360555,4665,4665,4665,4665,9278
20231110,174100,2675360555,4665,4665,4665,4665,0
20231110,174000,2675360555,4665,4665,4665,4665,0
20231110,173900,2675360555,4665,4665,4665,4665,0
20231110,173800,2675360555,4665,4665,4665,4665,0
20231110,173700,2675360555,4665,4665,4665,4665,0
20231110,173600,2675360555,4665,4665,4665,4665,0
20231110,173500,2675360555,4665,4665,4665,4665,0
20231110,173400,2675360555,4665,4665,4665,4665,0
20231110,173300,2675360555,4665,4665,4665,4665,0
20231110,173200,2675360555,4665,4665,4665,4665,0
20231110,173100,2675360555,4665,4665,4665,4665,0
20231110,173000,2675360555,4665,4665,4665,4665,0
20231110,172900,2675360555,4665,4665,4665,4665,0
20231110,172800,2675360555,4665,4665,4665,4665,0
20231110,172700,2675360555,4665,4665,4665,4665,0
20231110,172600,2675360555,4665,4665,4665,4665,0
20231110,172500,2675360555,4665,4665,4665,4665,0
20231110,172400,2675360555,4665,4665,4665,4665,0
20231110,172300,2675360555,4665,4665,4665,4665,0
20231110,172200,2675360555,4665,4665,4665,4665,0
20231110,172100,2675360555,4665,4665,4665,4665,0
20231110,172000,2675360555,4665,4665,4665,4665,0
20231110,171900,2675360555,4665,4665,4665,4665,0
20231110,171800,2675360555,4665,4665,4665,4665,0
20231110,171700,2675360555,4665,4665,4665,4665,0
20231110,171600,2675360555,4665,4665,4665,4665,0
20231110,171500,2675360555,4665,4665,4665,4665,0
20231110,171400,2675360555,4665,4665,4665,4665,0
20231110,171300,2675360555,4665,4665,4665,4665,0
20231110,171200,2675360555,4665,4665,4665,4665,9278
20231110,171100,2675360555,4665,4665,4665,4665,0
20231110,171000,2675360555,4665,4665,4665,4665,0
20231110,170900,2675360555,4665,4665,4665,4665,0
20231110,170800,2675360555,4665,4665,4665,4665,0
20231110,170700,2675360555,4665,4665,4665,4665,0
20231110,170600,2675360555,4665,4665,4665,4665,0
20231110,170500,2675360555,4665,4665,4665,4665,0
20231110,170400,2675360555,4665,4665,4665,4665,0
20231110,170300,2675360555,4665,4665,4665,4665,0
20231110,170200,2675360555,4665,4665,4665,4665,0
20231110,170100,2675360555,4665,4665,4665,4665,0
20231110,170000,2675360555,4665,4665,4665,4665,0
20231110,165900,2675360555,4665,4665,4665,4665,0
20231110,165800,2675360555,4665,4665,4665,4665,0
20231110,165700,2675360555,4665,4665,4665,4665,0
20231110,165600,2675360555,4665,4665,4665,4665,0
20231110,165500,2675360555,4665,4665,4665,4665,0
20231110,165400,2675360555,4665,4665,4665,4665,0
20231110,165300,2675360555,4665,4665,4665,4665,0
20231110,165200,2675360555,4665,4665,4665,4665,0
20231110,165100,2675360555,4665,4665,4665,4665,0
20231110,165000,2675360555,4665,4665,4665,4665,0
20231110,164900,2675360555,4665,4665,4665,4665,0
20231110,164800,2675360555,4665,4665,4665,4665,0
20231110,164700,2675360555,4665,4665,4665,4665,0
20231110,164600,2675360555,4665,4665,4665,4665,0
20231110,164500,2675360555,4665,4665,4665,4665,0
20231110,164400,2675360555,4665,4665,4665,4665,0
20231110,164300,2675360555,4665,4665,4665,4665,0
20231110,164200,2675360555,4665,4665,4665,4665,9278
20231110,164100,2675360555,4665,4665,4665,4665,0
20231110,164000,2675360555,4665,4665,4665,4665,0
20231110,163900,2675360555,4665,4665,4665,4665,0
20231110,163800,2675360555,4665,4665,4665,4665,0
20231110,163700,2675360555,4665,4665,4665,4665,0
20231110,163600,2675360555,4665,4665,4665,4665,0
20231110,163500,2675360555,4665,4665,4665,4665,0
20231110,163400,2675360555,4665,4665,4665,4665,0
20231110,163300,2675360555,4665,4665,4665,4665,0
20231110,163200,2675360555,4665,4665,4665,4665,0
20231110,163100,2675360555,4665,4665,4665,4665,0
20231110,163000,2675360555,4665,4665,4665,4665,0
20231110,162900,2675360555,4665,4665,4665,4665,0
20231110,162800,2675360555,4665,4665,4665,4665,0
20231110,162700,2675360555,4665,4665,4665,4665,0
20231110,162600,2675360555,4665,4665,4665,4665,0
20231110,162500,2675360555,4665,4665,4665,4665,0
20231110,162400,2675360555,4665,4665,4665,4665,0
20231110,162300,2675360555,4665,4665,4665,4665,0
20231110,162200,2675360555,4665,4665,4665,4665,0
20231110,162100,2675360555,4665,4665,4665,4665,0
20231110,162000,2675360555,4665,4665,4665,4665,0
20231110,161900,2675360555,4665,4665,4665,4665,0
20231110,161800,2675360555,4665,4665,4665,4665,0
20231110,161700,2675360555,4665,4665,4665,4665,0
20231110,161600,2675360555,4665,4665,4665,4665,0
20231110,161500,2675360555,4665,4665,4665,4665,0
20231110,161400,2675360555,4665,4665,4665,4665,0
20231110,161300,2675360555,4665,4665,4665,4665,0
20231110,161200,2675360555,4665,4665,4665,4665,9278
20231110,161100,2675360555,4665,4665,4665,4665,0
20231110,161000,2675360555,4665,4665,4665,4665,0
20231110,160900,2675360555,4665,4665,4665,4665,0
20231110,160800,2675360555,4665,4665,4665,4665,0
20231110,160700,2675360555,4665,4665,4665,4665,0
20231110,160600,2675360555,4665,4665,4665,4665,0
20231110,160500,2675360555,4665,4665,4665,4665,0
20231110,160400,2675360555,4665,4665,4665,4665,0
20231110,160300,2675360555,4665,4665,4665,4665,0
20231110,160200,2675360555,4665,4665,4665,4665,0
20231110,160100,2675360555,4665,4665,4665,4665,0
20231110,160000,2675360555,4665,4665,4665,4665,0
20231110,155900,2675360555,4665,4665,4665,4665,0
20231110,155800,2675360555,4665,4665,4665,4665,0
20231110,155700,2675360555,4665,4665,4665,4665,0
20231110,155600,2675360555,4665,4665,4665,4665,0
20231110,155500,2675360555,4665,4665,4665,4665,0
20231110,155400,2675360555,4665,4665,4665,4665,0
20231110,155300,2675360555,4665,4665,4665,4665,0
20231110,155200,2675360555,4665,4665,4665,4665,0
20231110,155100,2675360555,4665,4665,4665,4665,0
20231110,155000,2675360555,4665,4665,4665,4665,0
20231110,154900,2675360555,4665,4665,4665,4665,0
20231110,154800,2675360555,4665,4665,4665,4665,0
20231110,154700,2675360555,4665,4665,4665,4665,0
20231110,154600,2675360555,4665,4665,4665,4665,0
20231110,154500,2675360555,4665,4665,4665,4665,0
20231110,154400,2675360555,4665,4665,4665,4665,0
20231110,154300,2675360555,4665,4665,4665,4665,0
20231110,154200,2675360555,4665,4665,4665,4665,9278
20231110,154100,2675360555,4665,4665,4665,4665,0
20231110,154000,2675360555,4665,4665,4665,4665,0
20231110,153900,2675360555,4665,4665,4665,4665,0
20231110,153800,2675360555,4665,4665,4665,4665,0
20231110,153700,2675360555,4665,4665,4665,4665,0
20231110,153600,2675360555,4665,4665,4665,4665,0
20231110,153500,2675360555,4665,4665,4665,4665,0
20231110,153400,2675360555,4665,4665,4665,4665,0
20231110,153300,2675360555,4665,4665,4665,4665,0
20231110,153200,2675360555,4665,4665,4665,4665,0
20231110,153100,2675360555,4665,4665,4665,4665,0
20231110,153000,2675360555,4665,4665,4665,4665,9278
20231110,152900,2632078685,4665,4665,4665,4665,0
20231110,152800,2632078685,4665,4665,4665,4665,0
20231110,152700,2632078685,4665,4665,4665,4665,0
20231110,152600,2632078685,4665,4665,4665,4665,0
20231110,152500,2632078685,4665,4665,4665,4665,0
20231110,152400,2632078685,4665,4665,4665,4665,0
20231110,152300,2632078685,4665,4665,4665,4665,0
20231110,152200,2632078685,4665,4665,4665,4665,0
20231110,152100,2632078685,4665,4665,4665,4665,0
20231110,152000,2632078685,4665,4665,4665,4665,0
20231110,151900,2632078685,4665,4660,4665,4660,1299
20231110,151800,2626023890,4665,4665,4675,4660,2048
20231110,151700,2616473940,4660,4670,4670,4660,3500
20231110,151600,2600150720,4675,4675,4680,4670,1808
20231110,151500,2591706470,4680,4675,4680,4675,2012
20231110,151400,2582299215,4680,4675,4690,4675,668
20231110,151300,2579175870,4675,4680,4690,4675,683
20231110,151200,2575982155,4675,4680,4690,4670,3536
20231110,151100,2559450820,4690,4680,4695,4675,1468
20231110,151000,2552574270,4680,4685,4695,4680,1300
20231110,150900,2546485740,4685,4690,4690,4685,1695
20231110,150800,2538542015,4690,4685,4690,4685,1968
20231110,150700,2529313975,4685,4670,4685,4670,403
20231110,150600,2527428950,4670,4675,4675,4670,139
20231110,150500,2526779775,4665,4675,4680,4665,6913
20231110,150400,2494518825,4680,4680,4680,4680,854
20231110,150300,2490522105,4675,4675,4675,4670,928
20231110,150200,2486186735,4675,4670,4675,4670,1182
20231110,150100,2480666770,4675,4675,4675,4670,465
20231110,150000,2478494120,4670,4670,4675,4665,1268
20231110,145900,2472574110,4665,4670,4670,4665,171
20231110,145800,2471775560,4670,4665,4670,4665,2618
20231110,145700,2459552025,4670,4675,4675,4670,1939
20231110,145600,2450494815,4680,4675,4680,4675,1204
20231110,145500,2444865585,4680,4685,4685,4680,1075
20231110,145400,2439834255,4680,4685,4690,4680,598
20231110,145300,2437033340,4685,4685,4685,4685,613
20231110,145200,2434161435,4680,4685,4685,4680,223
20231110,145100,2433117275,4690,4685,4690,4685,619
20231110,145000,2430217255,4685,4690,4690,4685,2710
20231110,144900,2417516100,4690,4700,4700,4690,333
20231110,144800,2415953710,4700,4700,4700,4700,201
20231110,144700,2415009010,4700,4695,4700,4695,394
20231110,144600,2413157795,4690,4705,4705,4690,2373
20231110,144500,2402004140,4705,4710,4715,4700,458
20231110,144400,2399849875,4710,4715,4715,4705,94
20231110,144300,2399407275,4700,4710,4720,4700,3162
20231110,144200,2384538530,4715,4725,4725,4710,4019
20231110,144100,2365606400,4725,4725,4725,4715,633
20231110,144000,2362620005,4725,4715,4725,4715,344
20231110,143900,2360996965,4725,4715,4730,4715,393
20231110,143800,2359143775,4730,4735,4735,4710,274
20231110,143700,2357851275,4730,4735,4740,4730,741
20231110,143600,2354341585,4740,4740,4745,4735,1550
20231110,143500,2346994610,4740,4720,4740,4720,4939
20231110,143400,2323612585,4720,4710,4720,4710,171
20231110,143300,2322807035,4715,4715,4720,4715,342
20231110,143200,2321194475,4720,4710,4720,4710,554
20231110,143100,2318584790,4720,4715,4720,4710,483
20231110,143000,2316308125,4720,4720,4720,4715,751
20231110,142900,2312767120,4720,4720,4720,4720,0
20231110,142800,2312767120,4720,4710,4720,4710,325
20231110,142700,2311235785,4710,4710,4715,4710,1434
20231110,142600,2304474845,4715,4715,4720,4715,864
20231110,142500,2300401075,4720,4720,4725,4720,1136
20231110,142400,2295038525,4720,4710,4720,4710,104
20231110,142300,2294548290,4710,4705,4710,4700,205
20231110,142200,2293584230,4695,4700,4705,4690,2742
20231110,142100,2280709490,4700,4730,4730,4700,3788
20231110,142000,2262851785,4730,4720,4735,4720,535
20231110,141900,2260323310,4730,4730,4735,4730,756
20231110,141800,2256747425,4730,4730,4730,4730,75
20231110,141700,2256392675,4720,4730,4730,4715,24
20231110,141600,2256279315,4730,4720,4730,4715,5399
20231110,141500,2230796235,4715,4720,4720,4710,1269
20231110,141400,2224812875,4715,4715,4720,4715,494
20231110,141300,2222481300,4715,4720,4725,4715,1176
20231110,141200,2216925425,4720,4715,4720,4715,49
20231110,141100,2216694325,4715,4715,4715,4710,111
20231110,141000,2216170980,4715,4715,4715,4715,1
20231110,140900,2216166265,4715,4715,4715,4715,12
20231110,140800,2216109685,4715,4715,4720,4710,236
20231110,140700,2214996985,4720,4715,4720,4710,72
20231110,140600,2214657615,4715,4715,4720,4715,580
20231110,140500,2211922910,4715,4705,4715,4705,362
20231110,140400,2210216625,4715,4710,4715,4705,1356
20231110,140300,2203829860,4710,4700,4710,4695,852
20231110,140200,2199821710,4695,4695,4700,4690,399
20231110,140100,2197948405,4690,4690,4695,4690,322
20231110,140000,2196436655,4695,4690,4695,4685,370
20231110,135900,2194701355,4690,4690,4690,4685,1335
20231110,135800,2188445430,4690,4695,4695,4690,471
20231110,135700,2186235500,4700,4700,4700,4695,730
20231110,135600,2182805910,4705,4705,4705,4705,406
20231110,135500,2180895680,4705,4705,4705,4705,0
20231110,135400,2180895680,4705,4705,4705,4705,11
20231110,135300,2180843925,4705,4705,4705,4705,1
20231110,135200,2180839220,4700,4705,4705,4700,2
20231110,135100,2180829815,4705,4700,4705,4700,43
20231110,135000,2180627710,4705,4705,4705,4700,353
20231110,134900,2178968590,4705,4700,4705,4700,202
20231110,134800,2178018205,4705,4705,4705,4700,216
20231110,134700,2177001950,4705,4700,4705,4700,213
20231110,134600,2176000310,4700,4685,4700,4685,15495
20231110,134500,2103322750,4685,4685,4685,4685,58
20231110,134400,2103051020,4690,4685,4690,4680,94
20231110,134300,2102611060,4680,4670,4680,4670,5
20231110,134200,2102587670,4675,4675,4680,4670,103
20231110,134100,2102106620,4670,4675,4680,4670,955
20231110,134000,2097642385,4670,4670,4670,4670,622
20231110,133900,2094737645,4675,4675,4680,4675,380
20231110,133800,2092961140,4680,4680,4680,4680,13
20231110,133700,2092900300,4685,4680,4685,4680,49
20231110,133600,2092670970,4690,4690,4690,4680,261
20231110,133500,2091447590,4680,4685,4690,4680,141
20231110,133400,2090787650,4690,4690,4690,4675,109
20231110,133300,2090277920,4690,4690,4690,4675,795
20231110,133200,2086554690,4690,4685,4690,4685,191
20231110,133100,2085659150,4690,4685,4690,4685,25
20231110,133000,2085541975,4685,4690,4690,4685,64
20231110,132900,2085241865,4690,4690,4690,4690,200
20231110,132800,2084303865,4690,4685,4690,4685,2
20231110,132700,2084294490,4690,4690,4690,4690,1
20231110,132600,2084289800,4690,4690,4690,4690,1
20231110,132500,2084285110,4690,4690,4690,4690,1
20231110,132400,2084280420,4675,4675,4675,4675,835
20231110,132300,2080376795,4675,4675,4675,4675,39
20231110,132200,2080194470,4690,4690,4690,4690,100
20231110,132100,2079725470,4690,4690,4690,4675,155
20231110,132000,2078998535,4690,4690,4690,4690,0
20231110,131900,2078998535,4690,4685,4690,4685,113
20231110,131800,2078469085,4685,4680,4685,4680,493
20231110,131700,2076159495,4675,4675,4675,4675,0
20231110,131600,2076159495,4675,4685,4685,4675,245
20231110,131500,2075013270,4680,4680,4690,4680,392
20231110,131400,2073178680,4690,4690,4690,4685,4
20231110,131300,2073159930,4680,4690,4695,4680,29
20231110,131200,2073023970,4690,4685,4690,4680,34
20231110,131100,2072864660,4690,4685,4695,4685,599
20231110,131000,2070058030,4685,4690,4695,4685,16
20231110,130900,2069983035,4690,4690,4695,4690,60
20231110,130800,2069701630,4690,4690,4690,4690,1
20231110,130700,2069696940,4695,4690,4695,4685,1577
20231110,130600,2062304695,4690,4685,4690,4685,72
20231110,130500,2061967365,4685,4680,4685,4680,710
20231110,130400,2058644555,4680,4675,4680,4675,930
20231110,130300,2054292170,4680,4680,4680,4675,29
20231110,130200,2054156560,4680,4680,4680,4675,77
20231110,130100,2053796225,4680,4675,4680,4675,393
20231110,130000,2051956995,4675,4665,4675,4665,2534
20231110,125900,2040125110,4665,4670,4670,4665,311
20231110,125800,2038673290,4670,4665,4670,4660,308
20231110,125700,2037236715,4665,4665,4665,4665,3
20231110,125600,2037222720,4665,4665,4665,4665,320
20231110,125500,2035729920,4665,4670,4670,4660,781
20231110,125400,2032083850,4670,4670,4670,4670,20
20231110,125300,2031990450,4670,4670,4670,4665,66
20231110,125200,2031682520,4665,4660,4665,4660,266
20231110,125100,2030442910,4660,4660,4660,4660,510
20231110,125000,2028066310,4655,4660,4660,4655,253
20231110,124900,2026888330,4660,4660,4660,4660,6
20231110,124800,2026860370,4660,4660,4660,4660,983
20231110,124700,2022279590,4660,4660,4660,4655,202
20231110,124600,2021338275,4655,4660,4665,4655,180
20231110,124500,2020500345,4665,4665,4665,4660,557
20231110,124400,2017904515,4670,4665,4670,4665,96
20231110,124300,2017456670,4665,4665,4665,4665,1
20231110,124200,2017452005,4655,4660,4660,4655,1011
20231110,124100,2012745250,4660,4660,4660,4660,4
20231110,124000,2012726610,4660,4660,4660,4660,963
20231110,123900,2008239030,4660,4670,4670,4660,148
20231110,123800,2007548765,4670,4670,4670,4665,102
20231110,123700,2007072925,4670,4670,4670,4670,1920
20231110,123600,1998106525,4670,4660,4670,4660,6
20231110,123500,1998078545,4660,4660,4660,4660,15
20231110,123400,1998008645,4670,4670,4670,4660,1003
20231110,123300,1993329635,4670,4660,4670,4660,121
20231110,123200,1992765665,4660,4660,4660,4660,1
20231110,123100,1992761005,4655,4655,4655,4655,0
20231110,123000,1992761005,4655,4655,4655,4655,6
20231110,122900,1992733075,4650,4650,4650,4650,251
20231110,122800,1991565925,4650,4655,4655,4650,78
20231110,122700,1991203215,4655,4655,4655,4650,1330
20231110,122600,1985013565,4655,4655,4655,4650,1013
20231110,122500,1980298175,4655,4655,4655,4655,140
20231110,122400,1979646475,4655,4660,4660,4655,609
20231110,122300,1976810225,4660,4670,4670,4660,39
20231110,122200,1976628385,4670,4665,4670,4665,737
20231110,122100,1973189370,4655,4655,4660,4655,800
20231110,122000,1969461790,4660,4660,4660,4650,2510
20231110,121900,1957773310,4660,4665,4665,4660,1629
20231110,121800,1950181540,4665,4660,4665,4660,774
20231110,121700,1946574570,4660,4670,4670,4660,3847
20231110,121600,1928616950,4670,4680,4680,4670,859
20231110,121500,1924602325,4690,4680,4690,4680,571
20231110,121400,1921930035,4675,4675,4675,4675,0
20231110,121300,1921930035,4675,4680,4690,4675,415
20231110,121200,1919988860,4690,4690,4690,4690,10
20231110,121100,1919941960,4690,4690,4690,4675,3
20231110,121000,1919927905,4675,4675,4675,4675,374
20231110,120900,1918179455,4690,4690,4690,4690,1
20231110,120800,1918174765,4675,4675,4675,4675,0
20231110,120700,1918174765,4675,4675,4685,4675,111
20231110,120600,1917655830,4670,4710,4710,4670,2
20231110,120500,1917646450,4670,4670,4670,4670,103
20231110,120400,1917165440,4665,4670,4695,4665,636
20231110,120300,1914195400,4665,4670,4670,4665,623
20231110,120200,1911288755,4665,4670,4670,4665,1881
20231110,120100,1902511695,4675,4690,4690,4670,5761
20231110,120000,1875585620,4685,4690,4690,4685,1283
20231110,115900,1869573690,4690,4690,4695,4690,334
20231110,115800,1868007225,4690,4695,4695,4690,2180
20231110,115700,1857779980,4695,4705,4705,4695,857
20231110,115600,1853753390,4705,4715,4715,4705,1927
20231110,115500,1844683645,4715,4715,4715,4715,7
20231110,115400,1844650640,4715,4715,4715,4715,4
20231110,115300,1844631780,4720,4715,4720,4715,5116
20231110,115200,1820508800,4715,4715,4715,4715,0
20231110,115100,1820508800,4715,4715,4715,4715,0
20231110,115000,1820508800,4715,4715,4720,4715,178
20231110,114900,1819669525,4715,4715,4715,4715,60
20231110,114800,1819386625,4715,4720,4720,4715,535
20231110,114700,1816862795,4720,4725,4725,4720,593
20231110,114600,1814062805,4735,4735,4735,4735,493
20231110,114500,1811728450,4735,4735,4735,4735,26
20231110,114400,1811605340,4740,4720,4745,4715,1927
20231110,114300,1802504025,4740,4740,4740,4740,0
20231110,114200,1802504025,4740,4735,4740,4720,130
20231110,114100,1801890010,4745,4745,4745,4745,934
20231110,114000,1797458180,4745,4750,4750,4745,101
20231110,113900,1796978930,4750,4730,4750,4725,1524
20231110,113800,1789753490,4720,4720,4720,4720,0
20231110,113700,1789753490,4720,4720,4720,4720,110
20231110,113600,1789234290,4720,4720,4720,4720,502
20231110,113500,1786864850,4715,4720,4720,4715,73
20231110,113400,1786520295,4720,4715,4735,4715,658
20231110,113300,1783407525,4715,4710,4715,4710,688
20231110,113200,1780166785,4710,4710,4710,4700,807
20231110,113100,1776369885,4700,4685,4710,4685,570
20231110,113000,1773687785,4700,4700,4700,4685,645
20231110,112900,1770665780,4685,4700,4700,4685,1900
20231110,112800,1761749060,4700,4710,4710,4700,275
20231110,112700,1760454465,4705,4705,4705,4705,194
20231110,112600,1759541695,4700,4705,4705,4700,89
20231110,112500,1759123295,4705,4705,4705,4705,277
20231110,112400,1757820010,4710,4710,4710,4710,1
20231110,112300,1757815300,4705,4710,4710,4705,294
20231110,112200,1756431880,4710,4710,4710,4710,70
20231110,112100,1756102180,4710,4710,4710,4710,359
20231110,112000,1754411290,4710,4710,4710,4710,485
20231110,111900,1752126940,4710,4715,4715,4710,64
20231110,111800,1751825450,4710,4710,4710,4710,58
20231110,111700,1751552270,4720,4710,4720,4710,758
20231110,111600,1747981470,4710,4710,4710,4710,1630
20231110,111500,1740304170,4710,4715,4715,4710,2
20231110,111400,1740294745,4710,4715,4715,4710,930
20231110,111300,1735910680,4715,4715,4720,4715,1649
20231110,111200,1728128485,4715,4720,4720,4715,238
20231110,111100,1727005725,4720,4720,4720,4720,9
20231110,111000,1726963245,4720,4720,4720,4720,453
20231110,110900,1724825085,4725,4725,4725,4725,10
20231110,110800,1724777835,4725,4725,4725,4725,34
20231110,110700,1724617185,4725,4725,4730,4725,136
20231110,110600,1723974535,4725,4725,4725,4725,400
20231110,110500,1722084535,4725,4715,4725,4715,900
20231110,110400,1717834925,4710,4710,4710,4710,12
20231110,110300,1717778405,4710,4710,4710,4710,19
20231110,110200,1717688915,4710,4710,4710,4710,2
20231110,110100,1717679495,4710,4710,4710,4710,47
20231110,110000,1717458125,4690,4715,4715,4690,1052
20231110,105900,1712519915,4710,4715,4720,4710,507
20231110,105800,1710128710,4715,4720,4720,4715,170
20231110,105700,1709327155,4720,4725,4725,4715,210
20231110,105600,1708335935,4730,4735,4735,4730,319
20231110,105500,1706826555,4735,4735,4735,4735,295
20231110,105400,1705429730,4735,4740,4745,4735,3102
20231110,105300,1690725780,4740,4715,4740,4715,1963
20231110,105200,1681462295,4720,4700,4720,4700,51
20231110,105100,1681222575,4700,4700,4700,4700,20
20231110,105000,1681128575,4700,4695,4705,4695,246
20231110,104900,1679971830,4685,4695,4740,4685,6748
20231110,104800,1648047480,4670,4695,4695,4670,7172
20231110,104700,1614493125,4690,4695,4695,4690,301
20231110,104600,1613079935,4695,4680,4695,4680,322
20231110,104500,1611570650,4695,4680,4695,4680,132
20231110,104400,1610952835,4680,4675,4680,4675,226
20231110,104300,1609895650,4675,4665,4675,4665,3215
20231110,104200,1594882055,4670,4665,4670,4660,1709
20231110,104100,1586910185,4665,4670,4670,4665,705
20231110,104000,1583620245,4670,4670,4670,4665,564
20231110,103900,1580988235,4665,4665,4670,4665,799
20231110,103800,1577260200,4665,4670,4670,4665,1028
20231110,103700,1572461150,4670,4680,4680,4670,488
20231110,103600,1570179330,4680,4695,4700,4680,1021
20231110,103500,1565399305,4700,4700,4700,4700,1000
20231110,103400,1560699305,4685,4675,4715,4675,2855
20231110,103300,1547282880,4680,4680,4680,4680,141
20231110,103200,1546623000,4695,4690,4695,4665,1357
20231110,103100,1540279265,4675,4685,4690,4675,3170
20231110,103000,1525441765,4685,4695,4695,4685,648
20231110,102900,1522404830,4695,4695,4700,4695,32
20231110,102800,1522254440,4705,4705,4705,4705,22
20231110,102700,1522150930,4705,4710,4710,4705,211
20231110,102600,1521157125,4710,4710,4710,4710,11
20231110,102500,1521105315,4695,4675,4695,4675,1872
20231110,102400,1512342960,4675,4680,4685,4675,636
20231110,102300,1509367850,4685,4680,4685,4680,112
20231110,102200,1508843160,4680,4680,4680,4675,1530
20231110,102100,1501684975,4680,4715,4715,4680,5651
20231110,102000,1475116670,4715,4725,4725,4715,3597
20231110,101900,1458144465,4720,4720,4720,4720,1044
20231110,101800,1453216785,4720,4730,4730,4720,532
20231110,101700,1450702735,4730,4725,4730,4725,2290
20231110,101600,1439872645,4720,4720,4720,4720,305
20231110,101500,1438433045,4720,4730,4730,4720,1270
20231110,101400,1432426825,4730,4745,4745,4730,482
20231110,101300,1430144120,4745,4735,4745,4725,1767
20231110,101200,1421760275,4740,4725,4740,4720,20
20231110,101100,1421665825,4725,4730,4730,4720,890
20231110,101000,1417460995,4730,4740,4745,4730,5622
20231110,100900,1390841730,4755,4750,4755,4745,1619
20231110,100800,1383145745,4750,4755,4760,4750,4721
20231110,100700,1360709995,4755,4750,4760,4750,4665
20231110,100600,1338535500,4750,4750,4760,4735,7120
20231110,100500,1304740595,4750,4730,4750,4725,3904
20231110,100400,1286249275,4730,4725,4730,4725,241
20231110,100300,1285110300,4725,4725,4725,4720,437
20231110,100200,1283047300,4725,4725,4725,4715,1879
20231110,100100,1274177650,4725,4720,4725,4720,502
20231110,100000,1271806235,4725,4720,4735,4715,1107
20231110,095900,1266580445,4720,4725,4730,4715,940
20231110,095800,1262134950,4725,4715,4730,4715,1159
20231110,095700,1256664685,4710,4710,4710,4700,1515
20231110,095600,1249534435,4710,4680,4715,4680,6099
20231110,095500,1220852105,4700,4665,4710,4665,3103
20231110,095400,1206280895,4660,4660,4665,4660,4797
20231110,095300,1183912925,4655,4655,4655,4650,1099
20231110,095200,1178799175,4655,4655,4660,4650,2318
20231110,095100,1168015585,4660,4680,4680,4655,6498
20231110,095000,1137670955,4680,4695,4705,4675,2787
20231110,094900,1124623640,4695,4685,4695,4680,733
20231110,094800,1121185025,4685,4680,4685,4680,304
20231110,094700,1119762220,4680,4670,4690,4670,1309
20231110,094600,1113630755,4680,4680,4680,4665,1049
20231110,094500,1108733130,4675,4660,4680,4660,6666
20231110,094400,1077649480,4655,4655,4655,4650,1376
20231110,094300,1071246200,4640,4640,4655,4640,2595
20231110,094200,1059197795,4640,4640,4650,4635,4137
20231110,094100,1040000905,4650,4645,4655,4640,2984
20231110,094000,1026130710,4640,4645,4655,4635,2755
20231110,093900,1013336005,4645,4660,4660,4645,5813
20231110,093800,986266755,4645,4655,4660,4630,16698
20231110,093700,908664225,4665,4680,4690,4650,14902
20231110,093600,839173230,4690,4690,4690,4675,1353
20231110,093500,832840300,4690,4685,4690,4675,818
20231110,093400,829010990,4685,4685,4690,4680,927
20231110,093300,824668950,4685,4710,4715,4685,4580
20231110,093200,803165255,4700,4695,4710,4695,2451
20231110,093100,791645810,4690,4685,4690,4685,2340
20231110,093000,780680910,4685,4670,4690,4670,3174
20231110,092900,765820925,4670,4685,4685,4665,17610
20231110,092800,683450070,4690,4705,4705,4690,5927
20231110,092700,655620375,4700,4700,4715,4700,996
20231110,092600,650935395,4695,4695,4700,4685,2727
20231110,092500,638144500,4690,4720,4725,4690,8324
20231110,092400,599009435,4725,4730,4730,4720,200
20231110,092300,598064915,4725,4750,4750,4725,28481
20231110,092200,463248125,4745,4750,4750,4745,2768
20231110,092100,450101230,4750,4755,4760,4745,1848
20231110,092000,441321165,4745,4740,4745,4730,1647
20231110,091900,433528340,4740,4710,4740,4710,2657
20231110,091800,420984975,4705,4720,4740,4700,6874
20231110,091700,388612120,4720,4725,4730,4720,5467
20231110,091600,362782175,4720,4720,4725,4720,1192
20231110,091500,357152725,4720,4740,4740,4710,7999
20231110,091400,319370970,4735,4735,4745,4730,1293
20231110,091300,313251335,4745,4785,4790,4735,7501
20231110,091200,277680090,4775,4780,4785,4765,1303
20231110,091100,271457645,4780,4760,4780,4760,866
20231110,091000,267332640,4745,4750,4760,4745,1698
20231110,090900,259265150,4745,4745,4750,4745,872
20231110,090800,255127480,4745,4745,4750,4735,6432
20231110,090700,224619735,4745,4750,4760,4745,7888
20231110,090600,187164815,4760,4750,4760,4745,1495
20231110,090500,180063760,4750,4770,4770,4750,5752
20231110,090400,152683830,4770,4795,4795,4770,1853
20231110,090300,143811175,4790,4815,4815,4785,394
20231110,090200,141919545,4785,4760,4815,4750,8189
20231110,090100,102884655,4760,4790,4790,4750,10204
20231110,090000,54230250,4780,4820,4825,4750,9950