stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,211200,4733185395,4815,4815,4815,4815,11312
20231113,211100,4733185395,4815,4815,4815,4815,0
20231113,211000,4733185395,4815,4815,4815,4815,0
20231113,210900,4733185395,4815,4815,4815,4815,0
20231113,210800,4733185395,4815,4815,4815,4815,0
20231113,210700,4733185395,4815,4815,4815,4815,0
20231113,210600,4733185395,4815,4815,4815,4815,0
20231113,210500,4733185395,4815,4815,4815,4815,0
20231113,210400,4733185395,4815,4815,4815,4815,0
20231113,210300,4733185395,4815,4815,4815,4815,0
20231113,210200,4733185395,4815,4815,4815,4815,0
20231113,210100,4733185395,4815,4815,4815,4815,0
20231113,210000,4733185395,4815,4815,4815,4815,0
20231113,205900,4733185395,4815,4815,4815,4815,0
20231113,205800,4733185395,4815,4815,4815,4815,0
20231113,205700,4733185395,4815,4815,4815,4815,0
20231113,205600,4733185395,4815,4815,4815,4815,0
20231113,205500,4733185395,4815,4815,4815,4815,0
20231113,205400,4733185395,4815,4815,4815,4815,0
20231113,205300,4733185395,4815,4815,4815,4815,0
20231113,205200,4733185395,4815,4815,4815,4815,0
20231113,205100,4733185395,4815,4815,4815,4815,0
20231113,205000,4733185395,4815,4815,4815,4815,0
20231113,204900,4733185395,4815,4815,4815,4815,0
20231113,204800,4733185395,4815,4815,4815,4815,0
20231113,204700,4733185395,4815,4815,4815,4815,0
20231113,204600,4733185395,4815,4815,4815,4815,0
20231113,204500,4733185395,4815,4815,4815,4815,0
20231113,204400,4733185395,4815,4815,4815,4815,0
20231113,204300,4733185395,4815,4815,4815,4815,0
20231113,204200,4733185395,4815,4815,4815,4815,11312
20231113,204100,4733185395,4815,4815,4815,4815,0
20231113,204000,4733185395,4815,4815,4815,4815,0
20231113,203900,4733185395,4815,4815,4815,4815,0
20231113,203800,4733185395,4815,4815,4815,4815,0
20231113,203700,4733185395,4815,4815,4815,4815,0
20231113,203600,4733185395,4815,4815,4815,4815,0
20231113,203500,4733185395,4815,4815,4815,4815,0
20231113,203400,4733185395,4815,4815,4815,4815,0
20231113,203300,4733185395,4815,4815,4815,4815,0
20231113,203200,4733185395,4815,4815,4815,4815,0
20231113,203100,4733185395,4815,4815,4815,4815,0
20231113,203000,4733185395,4815,4815,4815,4815,0
20231113,202900,4733185395,4815,4815,4815,4815,0
20231113,202800,4733185395,4815,4815,4815,4815,0
20231113,202700,4733185395,4815,4815,4815,4815,0
20231113,202600,4733185395,4815,4815,4815,4815,0
20231113,202500,4733185395,4815,4815,4815,4815,0
20231113,202400,4733185395,4815,4815,4815,4815,0
20231113,202300,4733185395,4815,4815,4815,4815,0
20231113,202200,4733185395,4815,4815,4815,4815,0
20231113,202100,4733185395,4815,4815,4815,4815,0
20231113,202000,4733185395,4815,4815,4815,4815,0
20231113,201900,4733185395,4815,4815,4815,4815,0
20231113,201800,4733185395,4815,4815,4815,4815,0
20231113,201700,4733185395,4815,4815,4815,4815,0
20231113,201600,4733185395,4815,4815,4815,4815,0
20231113,201500,4733185395,4815,4815,4815,4815,0
20231113,201400,4733185395,4815,4815,4815,4815,0
20231113,201300,4733185395,4815,4815,4815,4815,0
20231113,201200,4733185395,4815,4815,4815,4815,11312
20231113,201100,4733185395,4815,4815,4815,4815,0
20231113,201000,4733185395,4815,4815,4815,4815,0
20231113,200900,4733185395,4815,4815,4815,4815,0
20231113,200800,4733185395,4815,4815,4815,4815,0
20231113,200700,4733185395,4815,4815,4815,4815,0
20231113,200600,4733185395,4815,4815,4815,4815,0
20231113,200500,4733185395,4815,4815,4815,4815,0
20231113,200400,4733185395,4815,4815,4815,4815,0
20231113,200300,4733185395,4815,4815,4815,4815,0
20231113,200200,4733185395,4815,4815,4815,4815,0
20231113,200100,4733185395,4815,4815,4815,4815,0
20231113,200000,4733185395,4815,4815,4815,4815,0
20231113,195900,4733185395,4815,4815,4815,4815,0
20231113,195800,4733185395,4815,4815,4815,4815,0
20231113,195700,4733185395,4815,4815,4815,4815,0
20231113,195600,4733185395,4815,4815,4815,4815,0
20231113,195500,4733185395,4815,4815,4815,4815,0
20231113,195400,4733185395,4815,4815,4815,4815,0
20231113,195300,4733185395,4815,4815,4815,4815,0
20231113,195200,4733185395,4815,4815,4815,4815,0
20231113,195100,4733185395,4815,4815,4815,4815,0
20231113,195000,4733185395,4815,4815,4815,4815,0
20231113,194900,4733185395,4815,4815,4815,4815,0
20231113,194800,4733185395,4815,4815,4815,4815,0
20231113,194700,4733185395,4815,4815,4815,4815,0
20231113,194600,4733185395,4815,4815,4815,4815,0
20231113,194500,4733185395,4815,4815,4815,4815,0
20231113,194400,4733185395,4815,4815,4815,4815,0
20231113,194300,4733185395,4815,4815,4815,4815,0
20231113,194200,4733185395,4815,4815,4815,4815,11312
20231113,194100,4733185395,4815,4815,4815,4815,0
20231113,194000,4733185395,4815,4815,4815,4815,0
20231113,193900,4733185395,4815,4815,4815,4815,0
20231113,193800,4733185395,4815,4815,4815,4815,0
20231113,193700,4733185395,4815,4815,4815,4815,0
20231113,193600,4733185395,4815,4815,4815,4815,0
20231113,193500,4733185395,4815,4815,4815,4815,0
20231113,193400,4733185395,4815,4815,4815,4815,0
20231113,193300,4733185395,4815,4815,4815,4815,0
20231113,193200,4733185395,4815,4815,4815,4815,0
20231113,193100,4733185395,4815,4815,4815,4815,0
20231113,193000,4733185395,4815,4815,4815,4815,0
20231113,192900,4733185395,4815,4815,4815,4815,0
20231113,192800,4733185395,4815,4815,4815,4815,0
20231113,192700,4733185395,4815,4815,4815,4815,0
20231113,192600,4733185395,4815,4815,4815,4815,0
20231113,192500,4733185395,4815,4815,4815,4815,0
20231113,192400,4733185395,4815,4815,4815,4815,0
20231113,192300,4733185395,4815,4815,4815,4815,0
20231113,192200,4733185395,4815,4815,4815,4815,0
20231113,192100,4733185395,4815,4815,4815,4815,0
20231113,192000,4733185395,4815,4815,4815,4815,0
20231113,191900,4733185395,4815,4815,4815,4815,0
20231113,191800,4733185395,4815,4815,4815,4815,0
20231113,191700,4733185395,4815,4815,4815,4815,0
20231113,191600,4733185395,4815,4815,4815,4815,0
20231113,191500,4733185395,4815,4815,4815,4815,0
20231113,191400,4733185395,4815,4815,4815,4815,0
20231113,191300,4733185395,4815,4815,4815,4815,0
20231113,191200,4733185395,4815,4815,4815,4815,11312
20231113,191100,4733185395,4815,4815,4815,4815,0
20231113,191000,4733185395,4815,4815,4815,4815,0
20231113,190900,4733185395,4815,4815,4815,4815,0
20231113,190800,4733185395,4815,4815,4815,4815,0
20231113,190700,4733185395,4815,4815,4815,4815,0
20231113,190600,4733185395,4815,4815,4815,4815,0
20231113,190500,4733185395,4815,4815,4815,4815,0
20231113,190400,4733185395,4815,4815,4815,4815,0
20231113,190300,4733185395,4815,4815,4815,4815,0
20231113,190200,4733185395,4815,4815,4815,4815,0
20231113,190100,4733185395,4815,4815,4815,4815,0
20231113,190000,4733185395,4815,4815,4815,4815,0
20231113,185900,4733185395,4815,4815,4815,4815,0
20231113,185800,4733185395,4815,4815,4815,4815,0
20231113,185700,4733185395,4815,4815,4815,4815,0
20231113,185600,4733185395,4815,4815,4815,4815,0
20231113,185500,4733185395,4815,4815,4815,4815,0
20231113,185400,4733185395,4815,4815,4815,4815,0
20231113,185300,4733185395,4815,4815,4815,4815,0
20231113,185200,4733185395,4815,4815,4815,4815,0
20231113,185100,4733185395,4815,4815,4815,4815,0
20231113,185000,4733185395,4815,4815,4815,4815,0
20231113,184900,4733185395,4815,4815,4815,4815,0
20231113,184800,4733185395,4815,4815,4815,4815,0
20231113,184700,4733185395,4815,4815,4815,4815,0
20231113,184600,4733185395,4815,4815,4815,4815,0
20231113,184500,4733185395,4815,4815,4815,4815,0
20231113,184400,4733185395,4815,4815,4815,4815,0
20231113,184300,4733185395,4815,4815,4815,4815,0
20231113,184200,4733185395,4815,4815,4815,4815,11312
20231113,184100,4733185395,4815,4815,4815,4815,0
20231113,184000,4733185395,4815,4815,4815,4815,0
20231113,183900,4733185395,4815,4815,4815,4815,0
20231113,183800,4733185395,4815,4815,4815,4815,0
20231113,183700,4733185395,4815,4815,4815,4815,0
20231113,183600,4733185395,4815,4815,4815,4815,0
20231113,183500,4733185395,4815,4815,4815,4815,0
20231113,183400,4733185395,4815,4815,4815,4815,0
20231113,183300,4733185395,4815,4815,4815,4815,0
20231113,183200,4733185395,4815,4815,4815,4815,0
20231113,183100,4733185395,4815,4815,4815,4815,0
20231113,183000,4733185395,4815,4815,4815,4815,0
20231113,182900,4733185395,4815,4815,4815,4815,0
20231113,182800,4733185395,4815,4815,4815,4815,0
20231113,182700,4733185395,4815,4815,4815,4815,0
20231113,182600,4733185395,4815,4815,4815,4815,0
20231113,182500,4733185395,4815,4815,4815,4815,0
20231113,182400,4733185395,4815,4815,4815,4815,0
20231113,182300,4733185395,4815,4815,4815,4815,0
20231113,182200,4733185395,4815,4815,4815,4815,0
20231113,182100,4733185395,4815,4815,4815,4815,0
20231113,182000,4733185395,4815,4815,4815,4815,0
20231113,181900,4733185395,4815,4815,4815,4815,0
20231113,181800,4733185395,4815,4815,4815,4815,0
20231113,181700,4733185395,4815,4815,4815,4815,0
20231113,181600,4733185395,4815,4815,4815,4815,0
20231113,181500,4733185395,4815,4815,4815,4815,0
20231113,181400,4733185395,4815,4815,4815,4815,0
20231113,181300,4733185395,4815,4815,4815,4815,0
20231113,181200,4733185395,4815,4815,4815,4815,11312
20231113,181100,4733185395,4815,4815,4815,4815,0
20231113,181000,4733185395,4815,4815,4815,4815,0
20231113,180900,4733185395,4815,4815,4815,4815,0
20231113,180800,4733185395,4815,4815,4815,4815,0
20231113,180700,4733185395,4815,4815,4815,4815,0
20231113,180600,4733185395,4815,4815,4815,4815,0
20231113,180500,4733185395,4815,4815,4815,4815,0
20231113,180400,4733185395,4815,4815,4815,4815,0
20231113,180300,4733185395,4815,4815,4815,4815,0
20231113,180200,4733185395,4815,4815,4815,4815,0
20231113,180100,4733185395,4815,4815,4815,4815,0
20231113,180000,4733185395,4815,4815,4815,4815,0
20231113,175900,4733185395,4815,4815,4815,4815,0
20231113,175800,4733185395,4815,4815,4815,4815,0
20231113,175700,4733185395,4815,4815,4815,4815,0
20231113,175600,4733185395,4815,4815,4815,4815,0
20231113,175500,4733185395,4815,4815,4815,4815,0
20231113,175400,4733185395,4815,4815,4815,4815,0
20231113,175300,4733185395,4815,4815,4815,4815,0
20231113,175200,4733185395,4815,4815,4815,4815,0
20231113,175100,4733185395,4815,4815,4815,4815,0
20231113,175000,4733185395,4815,4815,4815,4815,0
20231113,174900,4733185395,4815,4815,4815,4815,0
20231113,174800,4733185395,4815,4815,4815,4815,0
20231113,174700,4733185395,4815,4815,4815,4815,0
20231113,174600,4733185395,4815,4815,4815,4815,0
20231113,174500,4733185395,4815,4815,4815,4815,0
20231113,174400,4733185395,4815,4815,4815,4815,0
20231113,174300,4733185395,4815,4815,4815,4815,0
20231113,174200,4733185395,4815,4815,4815,4815,11312
20231113,174100,4733185395,4815,4815,4815,4815,0
20231113,174000,4733185395,4815,4815,4815,4815,0
20231113,173900,4733185395,4815,4815,4815,4815,0
20231113,173800,4733185395,4815,4815,4815,4815,0
20231113,173700,4733185395,4815,4815,4815,4815,0
20231113,173600,4733185395,4815,4815,4815,4815,0
20231113,173500,4733185395,4815,4815,4815,4815,0
20231113,173400,4733185395,4815,4815,4815,4815,0
20231113,173300,4733185395,4815,4815,4815,4815,0
20231113,173200,4733185395,4815,4815,4815,4815,0
20231113,173100,4733185395,4815,4815,4815,4815,0
20231113,173000,4733185395,4815,4815,4815,4815,0
20231113,172900,4733185395,4815,4815,4815,4815,0
20231113,172800,4733185395,4815,4815,4815,4815,0
20231113,172700,4733185395,4815,4815,4815,4815,0
20231113,172600,4733185395,4815,4815,4815,4815,0
20231113,172500,4733185395,4815,4815,4815,4815,0
20231113,172400,4733185395,4815,4815,4815,4815,0
20231113,172300,4733185395,4815,4815,4815,4815,0
20231113,172200,4733185395,4815,4815,4815,4815,0
20231113,172100,4733185395,4815,4815,4815,4815,0
20231113,172000,4733185395,4815,4815,4815,4815,0
20231113,171900,4733185395,4815,4815,4815,4815,0
20231113,171800,4733185395,4815,4815,4815,4815,0
20231113,171700,4733185395,4815,4815,4815,4815,0
20231113,171600,4733185395,4815,4815,4815,4815,0
20231113,171500,4733185395,4815,4815,4815,4815,0
20231113,171400,4733185395,4815,4815,4815,4815,0
20231113,171300,4733185395,4815,4815,4815,4815,0
20231113,171200,4733185395,4815,4815,4815,4815,11312
20231113,171100,4733185395,4815,4815,4815,4815,0
20231113,171000,4733185395,4815,4815,4815,4815,0
20231113,170900,4733185395,4815,4815,4815,4815,0
20231113,170800,4733185395,4815,4815,4815,4815,0
20231113,170700,4733185395,4815,4815,4815,4815,0
20231113,170600,4733185395,4815,4815,4815,4815,0
20231113,170500,4733185395,4815,4815,4815,4815,0
20231113,170400,4733185395,4815,4815,4815,4815,0
20231113,170300,4733185395,4815,4815,4815,4815,0
20231113,170200,4733185395,4815,4815,4815,4815,0
20231113,170100,4733185395,4815,4815,4815,4815,0
20231113,170000,4733185395,4815,4815,4815,4815,0
20231113,165900,4733185395,4815,4815,4815,4815,0
20231113,165800,4733185395,4815,4815,4815,4815,0
20231113,165700,4733185395,4815,4815,4815,4815,0
20231113,165600,4733185395,4815,4815,4815,4815,0
20231113,165500,4733185395,4815,4815,4815,4815,0
20231113,165400,4733185395,4815,4815,4815,4815,0
20231113,165300,4733185395,4815,4815,4815,4815,0
20231113,165200,4733185395,4815,4815,4815,4815,0
20231113,165100,4733185395,4815,4815,4815,4815,0
20231113,165000,4733185395,4815,4815,4815,4815,0
20231113,164900,4733185395,4815,4815,4815,4815,0
20231113,164800,4733185395,4815,4815,4815,4815,0
20231113,164700,4733185395,4815,4815,4815,4815,0
20231113,164600,4733185395,4815,4815,4815,4815,0
20231113,164500,4733185395,4815,4815,4815,4815,0
20231113,164400,4733185395,4815,4815,4815,4815,0
20231113,164300,4733185395,4815,4815,4815,4815,0
20231113,164200,4733185395,4815,4815,4815,4815,11312
20231113,164100,4733185395,4815,4815,4815,4815,0
20231113,164000,4733185395,4815,4815,4815,4815,0
20231113,163900,4733185395,4815,4815,4815,4815,0
20231113,163800,4733185395,4815,4815,4815,4815,0
20231113,163700,4733185395,4815,4815,4815,4815,0
20231113,163600,4733185395,4815,4815,4815,4815,0
20231113,163500,4733185395,4815,4815,4815,4815,0
20231113,163400,4733185395,4815,4815,4815,4815,0
20231113,163300,4733185395,4815,4815,4815,4815,0
20231113,163200,4733185395,4815,4815,4815,4815,0
20231113,163100,4733185395,4815,4815,4815,4815,0
20231113,163000,4733185395,4815,4815,4815,4815,0
20231113,162900,4733185395,4815,4815,4815,4815,0
20231113,162800,4733185395,4815,4815,4815,4815,0
20231113,162700,4733185395,4815,4815,4815,4815,0
20231113,162600,4733185395,4815,4815,4815,4815,0
20231113,162500,4733185395,4815,4815,4815,4815,0
20231113,162400,4733185395,4815,4815,4815,4815,0
20231113,162300,4733185395,4815,4815,4815,4815,0
20231113,162200,4733185395,4815,4815,4815,4815,0
20231113,162100,4733185395,4815,4815,4815,4815,0
20231113,162000,4733185395,4815,4815,4815,4815,0
20231113,161900,4733185395,4815,4815,4815,4815,0
20231113,161800,4733185395,4815,4815,4815,4815,0
20231113,161700,4733185395,4815,4815,4815,4815,0
20231113,161600,4733185395,4815,4815,4815,4815,0
20231113,161500,4733185395,4815,4815,4815,4815,0
20231113,161400,4733185395,4815,4815,4815,4815,0
20231113,161300,4733185395,4815,4815,4815,4815,0
20231113,161200,4733185395,4815,4815,4815,4815,11312
20231113,161100,4733185395,4815,4815,4815,4815,0
20231113,161000,4733185395,4815,4815,4815,4815,0
20231113,160900,4733185395,4815,4815,4815,4815,0
20231113,160800,4733185395,4815,4815,4815,4815,0
20231113,160700,4733185395,4815,4815,4815,4815,0
20231113,160600,4733185395,4815,4815,4815,4815,0
20231113,160500,4733185395,4815,4815,4815,4815,0
20231113,160400,4733185395,4815,4815,4815,4815,0
20231113,160300,4733185395,4815,4815,4815,4815,0
20231113,160200,4733185395,4815,4815,4815,4815,0
20231113,160100,4733185395,4815,4815,4815,4815,0
20231113,160000,4733185395,4815,4815,4815,4815,0
20231113,155900,4733185395,4815,4815,4815,4815,0
20231113,155800,4733185395,4815,4815,4815,4815,0
20231113,155700,4733185395,4815,4815,4815,4815,0
20231113,155600,4733185395,4815,4815,4815,4815,0
20231113,155500,4733185395,4815,4815,4815,4815,0
20231113,155400,4733185395,4815,4815,4815,4815,0
20231113,155300,4733185395,4815,4815,4815,4815,0
20231113,155200,4733185395,4815,4815,4815,4815,0
20231113,155100,4733185395,4815,4815,4815,4815,0
20231113,155000,4733185395,4815,4815,4815,4815,0
20231113,154900,4733185395,4815,4815,4815,4815,0
20231113,154800,4733185395,4815,4815,4815,4815,0
20231113,154700,4733185395,4815,4815,4815,4815,0
20231113,154600,4733185395,4815,4815,4815,4815,0
20231113,154500,4733185395,4815,4815,4815,4815,0
20231113,154400,4733185395,4815,4815,4815,4815,0
20231113,154300,4733185395,4815,4815,4815,4815,0
20231113,154200,4733185395,4815,4815,4815,4815,11312
20231113,154100,4733185395,4815,4815,4815,4815,0
20231113,154000,4733185395,4815,4815,4815,4815,0
20231113,153900,4733185395,4815,4815,4815,4815,0
20231113,153800,4733185395,4815,4815,4815,4815,0
20231113,153700,4733185395,4815,4815,4815,4815,0
20231113,153600,4733185395,4815,4815,4815,4815,0
20231113,153500,4733185395,4815,4815,4815,4815,0
20231113,153400,4733185395,4815,4815,4815,4815,0
20231113,153300,4733185395,4815,4815,4815,4815,0
20231113,153200,4733185395,4815,4815,4815,4815,0
20231113,153100,4733185395,4815,4815,4815,4815,0
20231113,153000,4733185395,4815,4815,4815,4815,11312
20231113,152900,4678718115,4815,4815,4815,4815,0
20231113,152800,4678718115,4815,4815,4815,4815,0
20231113,152700,4678718115,4815,4815,4815,4815,0
20231113,152600,4678718115,4815,4815,4815,4815,0
20231113,152500,4678718115,4815,4815,4815,4815,0
20231113,152400,4678718115,4815,4815,4815,4815,0
20231113,152300,4678718115,4815,4815,4815,4815,0
20231113,152200,4678718115,4815,4815,4815,4815,0
20231113,152100,4678718115,4815,4815,4815,4815,0
20231113,152000,4678718115,4815,4815,4815,4815,0
20231113,151900,4678718115,4815,4810,4815,4810,2305
20231113,151800,4667623025,4810,4815,4815,4810,1536
20231113,151700,4660232135,4810,4805,4810,4800,1623
20231113,151600,4652428495,4800,4805,4805,4800,2405
20231113,151500,4640884120,4805,4805,4805,4800,4266
20231113,151400,4620404200,4800,4800,4800,4800,6
20231113,151300,4620375400,4800,4800,4810,4800,2250
20231113,151200,4609575380,4800,4805,4810,4800,1647
20231113,151100,4601661105,4805,4805,4805,4800,1272
20231113,151000,4595553110,4805,4805,4805,4805,226
20231113,150900,4594467180,4805,4800,4810,4800,933
20231113,150800,4589986385,4800,4800,4805,4800,4797
20231113,150700,4566957655,4805,4810,4810,4805,2860
20231113,150600,4553213650,4810,4810,4815,4810,1755
20231113,150500,4544772095,4810,4825,4825,4805,919
20231113,150400,4540348235,4820,4805,4820,4805,3931
20231113,150300,4521410020,4810,4795,4810,4795,3249
20231113,150200,4505812750,4800,4795,4800,4790,1386
20231113,150100,4499164385,4795,4800,4805,4795,3073
20231113,150000,4484415610,4805,4805,4805,4800,1142
20231113,145900,4478928595,4805,4800,4805,4795,1748
20231113,145800,4470535850,4805,4800,4805,4790,3014
20231113,145700,4456078675,4805,4820,4830,4800,10789
20231113,145600,4404223740,4825,4820,4830,4815,2040
20231113,145500,4394381880,4815,4830,4830,4815,482
20231113,145400,4392058385,4835,4790,4835,4790,50720
20231113,145300,4148904240,4785,4810,4825,4785,9183
20231113,145200,4104863980,4810,4830,4830,4810,1046
20231113,145100,4099831640,4830,4810,4830,4810,5768
20231113,145000,4072023295,4810,4785,4810,4785,3868
20231113,144900,4053490665,4785,4805,4810,4775,4514
20231113,144800,4031856155,4805,4805,4815,4800,859
20231113,144700,4027730110,4800,4810,4830,4795,7535
20231113,144600,3991458145,4800,4800,4805,4790,2305
20231113,144500,3980390310,4790,4790,4800,4790,1597
20231113,144400,3972728735,4790,4765,4790,4765,4207
20231113,144300,3952594720,4780,4775,4780,4765,2342
20231113,144200,3941414840,4775,4775,4775,4760,2869
20231113,144100,3927736205,4775,4770,4785,4770,513
20231113,144000,3925286615,4770,4770,4770,4770,1
20231113,143900,3925281845,4765,4770,4770,4765,50
20231113,143800,3925043590,4790,4790,4790,4790,0
20231113,143700,3925043590,4790,4790,4790,4790,209
20231113,143600,3924042480,4790,4760,4790,4760,4108
20231113,143500,3904367210,4760,4760,4760,4760,15
20231113,143400,3904295810,4755,4755,4755,4755,203
20231113,143300,3903330545,4770,4760,4770,4755,1100
20231113,143200,3898094100,4760,4760,4760,4760,0
20231113,143100,3898094100,4760,4765,4765,4760,1425
20231113,143000,3891309200,4770,4785,4785,4770,271
20231113,142900,3890016515,4780,4780,4780,4780,223
20231113,142800,3888950575,4760,4785,4785,4760,101
20231113,142700,3888468290,4785,4785,4785,4785,86
20231113,142600,3888056780,4785,4785,4785,4785,52
20231113,142500,3887807960,4785,4755,4785,4755,3360
20231113,142400,3871765025,4760,4750,4760,4750,45
20231113,142300,3871550945,4750,4750,4750,4750,400
20231113,142200,3869650945,4750,4750,4750,4750,0
20231113,142100,3869650945,4750,4740,4750,4740,2114
20231113,142000,3859614210,4740,4740,4740,4740,39
20231113,141900,3859429350,4745,4740,4745,4725,179
20231113,141800,3858580765,4735,4725,4735,4725,613
20231113,141700,3855679170,4725,4725,4730,4725,1603
20231113,141600,3848099645,4725,4735,4735,4725,1148
20231113,141500,3842673940,4730,4740,4740,4730,371
20231113,141400,3840918265,4740,4735,4740,4735,560
20231113,141300,3838263940,4740,4740,4740,4740,100
20231113,141200,3837789940,4730,4745,4745,4730,1870
20231113,141100,3828931345,4740,4740,4740,4740,137
20231113,141000,3828281965,4740,4740,4740,4740,504
20231113,140900,3825893005,4745,4740,4745,4740,46
20231113,140800,3825674860,4740,4740,4740,4740,121
20231113,140700,3825101320,4745,4740,4745,4740,30
20231113,140600,3824959020,4740,4740,4740,4740,2
20231113,140500,3824949540,4740,4745,4745,4740,115
20231113,140400,3824404415,4740,4740,4745,4740,142
20231113,140300,3823731250,4735,4735,4735,4735,282
20231113,140200,3822395980,4735,4740,4750,4735,1799
20231113,140100,3813876100,4740,4750,4750,4735,201
20231113,140000,3812924065,4745,4750,4750,4745,37
20231113,135900,3812748490,4755,4755,4755,4755,22
20231113,135800,3812643880,4755,4750,4755,4750,360
20231113,135700,3810932380,4730,4730,4730,4730,0
20231113,135600,3810932380,4730,4730,4730,4730,473
20231113,135500,3808695090,4730,4725,4730,4720,631
20231113,135400,3805715415,4755,4730,4755,4715,4003
20231113,135300,3786822120,4775,4755,4775,4730,6024
20231113,135200,3758288480,4785,4785,4790,4785,111
20231113,135100,3757757310,4785,4740,4785,4740,314
20231113,135000,3756256940,4740,4775,4775,4740,5022
20231113,134900,3732441755,4775,4745,4775,4745,5
20231113,134800,3732418000,4745,4765,4765,4745,5125
20231113,134700,3708064910,4780,4780,4780,4780,0
20231113,134600,3708064910,4780,4780,4780,4780,115
20231113,134500,3707515210,4780,4780,4780,4780,203
20231113,134400,3706544870,4780,4760,4780,4760,13
20231113,134300,3706482950,4760,4770,4785,4755,10054
20231113,134200,3658650230,4770,4770,4770,4770,0
20231113,134100,3658650230,4770,4770,4770,4770,482
20231113,134000,3656351090,4770,4770,4780,4770,281
20231113,133900,3655009720,4770,4780,4780,4770,687
20231113,133800,3651729150,4785,4785,4785,4780,65
20231113,133700,3651418275,4785,4785,4785,4780,1189
20231113,133600,3645729075,4785,4785,4785,4785,15
20231113,133500,3645657300,4785,4805,4805,4785,31
20231113,133400,3645508945,4785,4785,4785,4785,20
20231113,133300,3645413245,4785,4790,4790,4785,175
20231113,133200,3644575850,4785,4790,4790,4785,34
20231113,133100,3644413060,4790,4790,4790,4790,52
20231113,133000,3644163980,4790,4790,4800,4790,329
20231113,132900,3642588060,4810,4800,4810,4790,357
20231113,132800,3640873065,4790,4790,4790,4790,3
20231113,132700,3640858695,4805,4790,4805,4790,9
20231113,132600,3640815570,4805,4805,4805,4805,5
20231113,132500,3640791545,4805,4805,4805,4790,83
20231113,132400,3640393025,4805,4805,4805,4805,20
20231113,132300,3640296925,4810,4805,4810,4805,163
20231113,132200,3639512965,4805,4805,4805,4805,251
20231113,132100,3638306910,4800,4805,4805,4800,1520
20231113,132000,3631009305,4805,4810,4810,4805,32
20231113,131900,3630855450,4810,4800,4810,4800,977
20231113,131800,3626159680,4800,4785,4805,4785,3013
20231113,131700,3611701445,4790,4770,4790,4770,2016
20231113,131600,3602064890,4770,4765,4770,4765,133
20231113,131500,3601430530,4765,4765,4765,4765,559
20231113,131400,3598766895,4765,4765,4765,4765,110
20231113,131300,3598242745,4765,4760,4765,4760,162
20231113,131200,3597470870,4765,4765,4770,4765,210
20231113,131100,3596470170,4765,4765,4765,4760,650
20231113,131000,3593376110,4770,4775,4775,4770,42
20231113,130900,3593175670,4775,4780,4780,4775,11
20231113,130800,3593123140,4780,4775,4780,4775,202
20231113,130700,3592158580,4775,4775,4775,4760,652
20231113,130600,3589050720,4770,4770,4775,4770,69
20231113,130500,3588721585,4770,4770,4770,4770,200
20231113,130400,3587767585,4770,4765,4770,4765,100
20231113,130300,3587291075,4755,4755,4755,4755,370
20231113,130200,3585531725,4765,4765,4765,4740,519
20231113,130100,3583068530,4765,4750,4765,4745,2230
20231113,130000,3572481365,4750,4765,4765,4750,2145
20231113,125900,3562277365,4760,4765,4765,4760,285
20231113,125800,3560920115,4770,4775,4775,4765,1694
20231113,125700,3552839170,4775,4780,4780,4775,110
20231113,125600,3552313620,4775,4775,4780,4775,806
20231113,125500,3548461115,4780,4780,4780,4780,119
20231113,125400,3547892295,4780,4790,4790,4780,1083
20231113,125300,3542709810,4795,4795,4795,4795,1
20231113,125200,3542705015,4800,4785,4800,4785,105
20231113,125100,3542202575,4785,4810,4810,4785,1338
20231113,125000,3535784660,4795,4800,4815,4795,85
20231113,124900,3535376995,4795,4795,4820,4795,1055
20231113,124800,3530318225,4820,4785,4820,4785,29
20231113,124700,3530178800,4815,4795,4815,4795,1890
20231113,124600,3521091470,4785,4780,4795,4780,90
20231113,124500,3520660480,4770,4780,4780,4770,38
20231113,124400,3520479120,4780,4780,4780,4780,28
20231113,124300,3520345280,4780,4785,4785,4780,92
20231113,124200,3519905065,4790,4790,4790,4790,1
20231113,124100,3519900275,4785,4780,4790,4780,1529
20231113,124000,3512586025,4790,4780,4795,4780,46
20231113,123900,3512365690,4795,4775,4795,4775,1279
20231113,123800,3506248235,4775,4765,4775,4765,699
20231113,123700,3502914585,4765,4750,4765,4750,112
20231113,123600,3502381640,4770,4765,4770,4750,530
20231113,123500,3499854745,4765,4760,4765,4750,725
20231113,123400,3496405450,4760,4750,4760,4750,606
20231113,123300,3493525915,4745,4750,4750,4745,2153
20231113,123200,3483304165,4745,4755,4755,4745,1805
20231113,123100,3474725175,4760,4760,4760,4755,117
20231113,123000,3474168265,4760,4760,4760,4760,210
20231113,122900,3473168665,4765,4760,4770,4760,58
20231113,122800,3472892295,4770,4765,4770,4765,151
20231113,122700,3472172675,4770,4770,4770,4765,816
20231113,122600,3468282070,4770,4755,4770,4755,1444
20231113,122500,3461409405,4755,4750,4755,4750,1014
20231113,122400,3456589885,4745,4745,4745,4745,610
20231113,122300,3453695435,4760,4740,4760,4740,1245
20231113,122200,3447786490,4740,4730,4740,4730,38
20231113,122100,3447606615,4735,4730,4735,4730,467
20231113,122000,3445397240,4730,4720,4730,4720,145
20231113,121900,3444712725,4720,4720,4720,4720,212
20231113,121800,3443712085,4720,4720,4720,4715,1327
20231113,121700,3437452315,4720,4720,4720,4715,498
20231113,121600,3435102290,4720,4735,4745,4720,1516
20231113,121500,3427944795,4715,4715,4720,4715,2084
20231113,121400,3418108735,4715,4705,4715,4705,2689
20231113,121300,3405445740,4705,4700,4705,4700,2620
20231113,121200,3393127155,4695,4700,4700,4695,3273
20231113,121100,3377744620,4705,4710,4710,4705,301
20231113,121000,3376328065,4710,4710,4710,4705,350
20231113,120900,3374681215,4710,4705,4710,4705,682
20231113,120800,3371469045,4700,4690,4700,4690,459
20231113,120700,3369312030,4695,4695,4700,4690,1027
20231113,120600,3364490890,4700,4710,4710,4685,7732
20231113,120500,3328137585,4710,4705,4715,4700,868
20231113,120400,3324052105,4705,4705,4705,4700,2239
20231113,120300,3313524205,4705,4715,4715,4700,3781
20231113,120200,3295729690,4715,4725,4725,4715,2075
20231113,120100,3285945540,4725,4720,4725,4720,975
20231113,120000,3281338700,4725,4730,4730,4705,2465
20231113,115900,3269717635,4730,4735,4735,4730,397
20231113,115800,3267839800,4730,4750,4750,4730,4032
20231113,115700,3248761570,4750,4755,4755,4750,1857
20231113,115600,3239938495,4750,4745,4750,4745,665
20231113,115500,3236783045,4730,4775,4775,4730,9994
20231113,115400,3189304145,4775,4780,4780,4775,1627
20231113,115300,3181528970,4780,4780,4780,4775,1859
20231113,115200,3172649375,4780,4795,4795,4780,2497
20231113,115100,3160691575,4795,4810,4810,4795,5655
20231113,115000,3133539490,4810,4830,4830,4810,1277
20231113,114900,3127396800,4810,4815,4815,4810,1842
20231113,114800,3118536475,4810,4845,4845,4810,1605
20231113,114700,3110806025,4845,4845,4845,4845,100
20231113,114600,3110321525,4845,4840,4845,4840,161
20231113,114500,3109541780,4845,4840,4845,4830,456
20231113,114400,3107336590,4840,4830,4840,4830,124
20231113,114300,3106737600,4830,4810,4830,4810,5108
20231113,114200,3082167770,4810,4840,4840,4810,6949
20231113,114100,3048663030,4840,4855,4855,4835,2374
20231113,114000,3037159120,4850,4855,4855,4850,1509
20231113,113900,3029839845,4860,4850,4860,4850,14
20231113,113800,3029771935,4860,4860,4860,4860,5
20231113,113700,3029747635,4860,4860,4860,4860,590
20231113,113600,3026880235,4860,4850,4860,4850,265
20231113,113500,3025594875,4850,4860,4860,4850,979
20231113,113400,3020840695,4860,4850,4860,4850,620
20231113,113300,3017829705,4850,4850,4850,4850,10
20231113,113200,3017781205,4850,4850,4860,4835,151
20231113,113100,3017050195,4865,4845,4865,4840,1635
20231113,113000,3009129585,4845,4855,4855,4845,1341
20231113,112900,3002625575,4860,4865,4865,4860,708
20231113,112800,2999182400,4870,4875,4875,4870,1445
20231113,112700,2992140690,4875,4875,4875,4870,1029
20231113,112600,2987124530,4870,4870,4875,4870,403
20231113,112500,2985161410,4880,4875,4880,4870,2371
20231113,112400,2973602805,4875,4870,4880,4870,1995
20231113,112300,2963881330,4860,4860,4870,4860,305
20231113,112200,2962398980,4870,4870,4870,4870,7
20231113,112100,2962364890,4870,4870,4870,4865,1050
20231113,112000,2957256390,4875,4875,4880,4870,419
20231113,111900,2955214770,4875,4885,4885,4865,1176
20231113,111800,2949480925,4875,4865,4880,4850,3601
20231113,111700,2931930695,4870,4850,4870,4850,2356
20231113,111600,2920479250,4850,4835,4850,4835,3802
20231113,111500,2902065555,4835,4835,4835,4835,140
20231113,111400,2901388655,4835,4825,4835,4825,313
20231113,111300,2899875800,4835,4825,4835,4825,316
20231113,111200,2898351080,4830,4835,4835,4825,753
20231113,111100,2894717460,4830,4830,4835,4830,188
20231113,111000,2893809010,4830,4835,4835,4830,11
20231113,110900,2893755875,4835,4830,4835,4830,221
20231113,110800,2892688285,4840,4830,4840,4830,1101
20231113,110700,2887370445,4840,4830,4845,4830,1317
20231113,110600,2881001700,4830,4835,4845,4830,2779
20231113,110500,2867562750,4835,4850,4850,4835,1080
20231113,110400,2862339550,4850,4840,4850,4840,1996
20231113,110300,2852664660,4840,4835,4840,4835,552
20231113,110200,2849995180,4835,4830,4835,4825,102
20231113,110100,2849502520,4825,4815,4840,4815,652
20231113,110000,2846360810,4815,4815,4815,4815,2029
20231113,105900,2836591175,4815,4805,4815,4805,177
20231113,105800,2835740640,4805,4810,4810,4805,549
20231113,105700,2833102690,4805,4805,4805,4805,100
20231113,105600,2832622190,4805,4805,4810,4805,276
20231113,105500,2831295265,4810,4805,4810,4805,58
20231113,105400,2831016505,4810,4805,4810,4805,2401
20231113,105300,2819479690,4810,4810,4815,4810,1035
20231113,105200,2814501335,4810,4815,4815,4810,181
20231113,105100,2813630700,4810,4810,4810,4810,5
20231113,105000,2813606650,4810,4810,4810,4810,1055
20231113,104900,2808532100,4810,4815,4815,4810,894
20231113,104800,2804229865,4815,4820,4820,4815,21
20231113,104700,2804128745,4815,4820,4820,4815,827
20231113,104600,2800145690,4820,4820,4825,4815,1153
20231113,104500,2794589770,4825,4825,4825,4825,481
20231113,104400,2792268945,4825,4830,4830,4825,529
20231113,104300,2789714375,4830,4830,4845,4830,375
20231113,104200,2787902810,4845,4845,4845,4830,281
20231113,104100,2786541540,4845,4840,4845,4830,577
20231113,104000,2783751770,4845,4840,4845,4840,203
20231113,103900,2782769245,4845,4845,4845,4845,3
20231113,103800,2782754710,4840,4840,4845,4840,529
20231113,103700,2780193030,4840,4835,4840,4835,197
20231113,103600,2779240530,4830,4830,4830,4825,2446
20231113,103500,2767427350,4830,4820,4830,4820,38
20231113,103400,2767244045,4830,4820,4840,4805,1773
20231113,103300,2758712900,4840,4835,4840,4815,414
20231113,103200,2756711220,4835,4835,4835,4810,612
20231113,103100,2753757550,4835,4810,4835,4810,1096
20231113,103000,2748477140,4805,4820,4820,4805,4648
20231113,102900,2726112440,4820,4835,4835,4820,3204
20231113,102800,2710655815,4840,4835,4840,4835,326
20231113,102700,2709078980,4835,4830,4835,4825,1757
20231113,102600,2700594440,4830,4835,4840,4830,1765
20231113,102500,2692067840,4840,4845,4845,4835,2270
20231113,102400,2681077880,4840,4845,4850,4840,2885
20231113,102300,2667104110,4850,4855,4855,4845,1183
20231113,102200,2661372185,4855,4850,4855,4845,2034
20231113,102100,2651506410,4850,4865,4865,4850,2091
20231113,102000,2641352820,4865,4865,4865,4860,623
20231113,101900,2638324130,4870,4870,4870,4860,338
20231113,101800,2636680205,4870,4860,4875,4860,906
20231113,101700,2632274875,4875,4860,4880,4855,1039
20231113,101600,2627207330,4855,4845,4855,4845,681
20231113,101500,2623905805,4845,4845,4845,4845,217
20231113,101400,2622854440,4840,4845,4845,4840,891
20231113,101300,2618541450,4845,4840,4855,4840,5941
20231113,101200,2589742475,4835,4835,4850,4830,255
20231113,101100,2588509430,4835,4825,4835,4825,746
20231113,101000,2584906260,4825,4820,4830,4820,577
20231113,100900,2582124575,4825,4815,4830,4815,710
20231113,100800,2578705075,4815,4815,4815,4810,2686
20231113,100700,2565775185,4815,4835,4835,4810,10088
20231113,100600,2517174685,4835,4830,4840,4825,2599
20231113,100500,2504616545,4830,4850,4850,4830,2359
20231113,100400,2493190365,4850,4855,4855,4840,6709
20231113,100300,2460638950,4855,4895,4895,4850,5918
20231113,100200,2431880840,4865,4860,4895,4860,3313
20231113,100100,2415777570,4860,4870,4870,4860,5688
20231113,100000,2388094500,4875,4920,4920,4875,19822
20231113,095900,2291044610,4920,4920,4920,4915,1011
20231113,095800,2286070595,4925,4920,4925,4915,3737
20231113,095700,2267693020,4920,4925,4935,4915,8113
20231113,095600,2227769290,4935,4925,4940,4920,24147
20231113,095500,2108722810,4925,4920,4930,4920,4201
20231113,095400,2088044835,4925,4925,4935,4925,7056
20231113,095300,2053277130,4925,4925,4930,4920,3063
20231113,095200,2038192835,4925,4910,4925,4905,9420
20231113,095100,1991897935,4910,4915,4920,4905,6794
20231113,095000,1958523525,4915,4905,4920,4905,6945
20231113,094900,1924432100,4900,4890,4905,4890,3826
20231113,094800,1905691320,4890,4900,4900,4885,1690
20231113,094700,1897428545,4895,4905,4910,4895,4905
20231113,094600,1873383535,4905,4920,4920,4905,12477
20231113,094500,1812065190,4920,4915,4920,4910,7859
20231113,094400,1773424430,4915,4900,4935,4900,18790
20231113,094300,1680975990,4900,4880,4900,4870,4581
20231113,094200,1658609580,4885,4910,4915,4885,12341
20231113,094100,1598138785,4915,4885,4940,4885,28337
20231113,094000,1458754920,4895,4855,4910,4855,29981
20231113,093900,1312034620,4855,4835,4855,4835,6014
20231113,093800,1282904985,4835,4810,4835,4810,1921
20231113,093700,1273637325,4825,4815,4825,4810,205
20231113,093600,1272649975,4825,4825,4840,4825,1867
20231113,093500,1263632420,4825,4815,4825,4800,7885
20231113,093400,1225705170,4810,4830,4830,4810,2696
20231113,093300,1212725210,4830,4820,4830,4815,7962
20231113,093200,1174361575,4820,4815,4825,4815,2587
20231113,093100,1161904255,4815,4845,4850,4810,8297
20231113,093000,1121844575,4840,4855,4860,4840,5349
20231113,092900,1095902940,4840,4835,4860,4835,10637
20231113,092800,1044359460,4835,4820,4850,4805,18563
20231113,092700,954947460,4825,4880,4880,4820,12874
20231113,092600,892414115,4875,4875,4905,4860,25239
20231113,092500,768964235,4895,4835,4895,4825,23541
20231113,092400,654482600,4835,4805,4855,4790,13468
20231113,092300,589603670,4805,4800,4810,4770,11803
20231113,092200,532973255,4800,4735,4800,4735,11192
20231113,092100,479550645,4735,4675,4740,4675,4092
20231113,092000,460282990,4675,4685,4690,4670,2498
20231113,091900,448598220,4675,4685,4690,4670,1752
20231113,091800,440414275,4695,4680,4695,4670,1190
20231113,091700,434841625,4680,4680,4680,4670,36
20231113,091600,434673285,4680,4680,4680,4680,346
20231113,091500,433054005,4695,4690,4695,4660,3074
20231113,091400,418675240,4665,4680,4700,4665,13508
20231113,091300,355542530,4685,4680,4685,4670,865
20231113,091200,351496940,4680,4680,4680,4675,1878
20231113,091100,342711030,4675,4680,4680,4670,1553
20231113,091000,335449855,4680,4675,4680,4650,1751
20231113,090900,327278270,4660,4690,4695,4660,20661
20231113,090800,230828605,4690,4685,4690,4685,2057
20231113,090700,221184285,4685,4685,4685,4680,483
20231113,090600,218921775,4685,4690,4690,4665,2250
20231113,090500,208416090,4665,4655,4700,4655,7494
20231113,090400,173350920,4645,4680,4680,4630,2633
20231113,090300,161130525,4680,4685,4690,4660,7392
20231113,090200,126577570,4695,4680,4695,4665,5777
20231113,090100,99552940,4680,4665,4685,4655,3495
20231113,090000,83215480,4665,4665,4675,4665,17422