stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,192100,3584227390,7010,7010,7010,7010,11384
20231121,192000,3584227390,7010,7010,7010,7010,0
20231121,191900,3584227390,7010,7010,7010,7010,0
20231121,191800,3584227390,7010,7010,7010,7010,0
20231121,191700,3584227390,7010,7010,7010,7010,0
20231121,191600,3584227390,7010,7010,7010,7010,0
20231121,191500,3584227390,7010,7010,7010,7010,0
20231121,191400,3584227390,7010,7010,7010,7010,0
20231121,191300,3584227390,7010,7010,7010,7010,0
20231121,191200,3584227390,7010,7010,7010,7010,0
20231121,191100,3584227390,7010,7010,7010,7010,0
20231121,191000,3584227390,7010,7010,7010,7010,0
20231121,190900,3584227390,7010,7010,7010,7010,0
20231121,190800,3584227390,7010,7010,7010,7010,0
20231121,190700,3584227390,7010,7010,7010,7010,0
20231121,190600,3584227390,7010,7010,7010,7010,0
20231121,190500,3584227390,7010,7010,7010,7010,0
20231121,190400,3584227390,7010,7010,7010,7010,0
20231121,190300,3584227390,7010,7010,7010,7010,0
20231121,190200,3584227390,7010,7010,7010,7010,0
20231121,190100,3584227390,7010,7010,7010,7010,0
20231121,190000,3584227390,7010,7010,7010,7010,0
20231121,185900,3584227390,7010,7010,7010,7010,0
20231121,185800,3584227390,7010,7010,7010,7010,0
20231121,185700,3584227390,7010,7010,7010,7010,0
20231121,185600,3584227390,7010,7010,7010,7010,0
20231121,185500,3584227390,7010,7010,7010,7010,0
20231121,185400,3584227390,7010,7010,7010,7010,0
20231121,185300,3584227390,7010,7010,7010,7010,0
20231121,185200,3584227390,7010,7010,7010,7010,0
20231121,185100,3584227390,7010,7010,7010,7010,11384
20231121,185000,3584227390,7010,7010,7010,7010,0
20231121,184900,3584227390,7010,7010,7010,7010,0
20231121,184800,3584227390,7010,7010,7010,7010,0
20231121,184700,3584227390,7010,7010,7010,7010,0
20231121,184600,3584227390,7010,7010,7010,7010,0
20231121,184500,3584227390,7010,7010,7010,7010,0
20231121,184400,3584227390,7010,7010,7010,7010,0
20231121,184300,3584227390,7010,7010,7010,7010,0
20231121,184200,3584227390,7010,7010,7010,7010,0
20231121,184100,3584227390,7010,7010,7010,7010,0
20231121,184000,3584227390,7010,7010,7010,7010,0
20231121,183900,3584227390,7010,7010,7010,7010,0
20231121,183800,3584227390,7010,7010,7010,7010,0
20231121,183700,3584227390,7010,7010,7010,7010,0
20231121,183600,3584227390,7010,7010,7010,7010,0
20231121,183500,3584227390,7010,7010,7010,7010,0
20231121,183400,3584227390,7010,7010,7010,7010,0
20231121,183300,3584227390,7010,7010,7010,7010,0
20231121,183200,3584227390,7010,7010,7010,7010,0
20231121,183100,3584227390,7010,7010,7010,7010,0
20231121,183000,3584227390,7010,7010,7010,7010,0
20231121,182900,3584227390,7010,7010,7010,7010,0
20231121,182800,3584227390,7010,7010,7010,7010,0
20231121,182700,3584227390,7010,7010,7010,7010,0
20231121,182600,3584227390,7010,7010,7010,7010,0
20231121,182500,3584227390,7010,7010,7010,7010,0
20231121,182400,3584227390,7010,7010,7010,7010,0
20231121,182300,3584227390,7010,7010,7010,7010,0
20231121,182200,3584227390,7010,7010,7010,7010,0
20231121,182100,3584227390,7010,7010,7010,7010,11384
20231121,182000,3584227390,7010,7010,7010,7010,0
20231121,181900,3584227390,7010,7010,7010,7010,0
20231121,181800,3584227390,7010,7010,7010,7010,0
20231121,181700,3584227390,7010,7010,7010,7010,0
20231121,181600,3584227390,7010,7010,7010,7010,0
20231121,181500,3584227390,7010,7010,7010,7010,0
20231121,181400,3584227390,7010,7010,7010,7010,0
20231121,181300,3584227390,7010,7010,7010,7010,0
20231121,181200,3584227390,7010,7010,7010,7010,0
20231121,181100,3584227390,7010,7010,7010,7010,0
20231121,181000,3584227390,7010,7010,7010,7010,0
20231121,180900,3584227390,7010,7010,7010,7010,0
20231121,180800,3584227390,7010,7010,7010,7010,0
20231121,180700,3584227390,7010,7010,7010,7010,0
20231121,180600,3584227390,7010,7010,7010,7010,0
20231121,180500,3584227390,7010,7010,7010,7010,0
20231121,180400,3584227390,7010,7010,7010,7010,0
20231121,180300,3584227390,7010,7010,7010,7010,0
20231121,180200,3584227390,7010,7010,7010,7010,0
20231121,180100,3584227390,7010,7010,7010,7010,0
20231121,180000,3584227390,7010,7010,7010,7010,0
20231121,175900,3584227390,7010,7010,7010,7010,0
20231121,175800,3584227390,7010,7010,7010,7010,0
20231121,175700,3584227390,7010,7010,7010,7010,0
20231121,175600,3584227390,7010,7010,7010,7010,0
20231121,175500,3584227390,7010,7010,7010,7010,0
20231121,175400,3584227390,7010,7010,7010,7010,0
20231121,175300,3584227390,7010,7010,7010,7010,0
20231121,175200,3584227390,7010,7010,7010,7010,0
20231121,175100,3584227390,7010,7010,7010,7010,11384
20231121,175000,3584227390,7010,7010,7010,7010,0
20231121,174900,3584227390,7010,7010,7010,7010,0
20231121,174800,3584227390,7010,7010,7010,7010,0
20231121,174700,3584227390,7010,7010,7010,7010,0
20231121,174600,3584227390,7010,7010,7010,7010,0
20231121,174500,3584227390,7010,7010,7010,7010,0
20231121,174400,3584227390,7010,7010,7010,7010,0
20231121,174300,3584227390,7010,7010,7010,7010,0
20231121,174200,3584227390,7010,7010,7010,7010,0
20231121,174100,3584227390,7010,7010,7010,7010,0
20231121,174000,3584227390,7010,7010,7010,7010,0
20231121,173900,3584227390,7010,7010,7010,7010,0
20231121,173800,3584227390,7010,7010,7010,7010,0
20231121,173700,3584227390,7010,7010,7010,7010,0
20231121,173600,3584227390,7010,7010,7010,7010,0
20231121,173500,3584227390,7010,7010,7010,7010,0
20231121,173400,3584227390,7010,7010,7010,7010,0
20231121,173300,3584227390,7010,7010,7010,7010,0
20231121,173200,3584227390,7010,7010,7010,7010,0
20231121,173100,3584227390,7010,7010,7010,7010,0
20231121,173000,3584227390,7010,7010,7010,7010,0
20231121,172900,3584227390,7010,7010,7010,7010,0
20231121,172800,3584227390,7010,7010,7010,7010,0
20231121,172700,3584227390,7010,7010,7010,7010,0
20231121,172600,3584227390,7010,7010,7010,7010,0
20231121,172500,3584227390,7010,7010,7010,7010,0
20231121,172400,3584227390,7010,7010,7010,7010,0
20231121,172300,3584227390,7010,7010,7010,7010,0
20231121,172200,3584227390,7010,7010,7010,7010,0
20231121,172100,3584227390,7010,7010,7010,7010,11384
20231121,172000,3584227390,7010,7010,7010,7010,0
20231121,171900,3584227390,7010,7010,7010,7010,0
20231121,171800,3584227390,7010,7010,7010,7010,0
20231121,171700,3584227390,7010,7010,7010,7010,0
20231121,171600,3584227390,7010,7010,7010,7010,0
20231121,171500,3584227390,7010,7010,7010,7010,0
20231121,171400,3584227390,7010,7010,7010,7010,0
20231121,171300,3584227390,7010,7010,7010,7010,0
20231121,171200,3584227390,7010,7010,7010,7010,0
20231121,171100,3584227390,7010,7010,7010,7010,0
20231121,171000,3584227390,7010,7010,7010,7010,0
20231121,170900,3584227390,7010,7010,7010,7010,0
20231121,170800,3584227390,7010,7010,7010,7010,0
20231121,170700,3584227390,7010,7010,7010,7010,0
20231121,170600,3584227390,7010,7010,7010,7010,0
20231121,170500,3584227390,7010,7010,7010,7010,0
20231121,170400,3584227390,7010,7010,7010,7010,0
20231121,170300,3584227390,7010,7010,7010,7010,0
20231121,170200,3584227390,7010,7010,7010,7010,0
20231121,170100,3584227390,7010,7010,7010,7010,0
20231121,170000,3584227390,7010,7010,7010,7010,0
20231121,165900,3584227390,7010,7010,7010,7010,0
20231121,165800,3584227390,7010,7010,7010,7010,0
20231121,165700,3584227390,7010,7010,7010,7010,0
20231121,165600,3584227390,7010,7010,7010,7010,0
20231121,165500,3584227390,7010,7010,7010,7010,0
20231121,165400,3584227390,7010,7010,7010,7010,0
20231121,165300,3584227390,7010,7010,7010,7010,0
20231121,165200,3584227390,7010,7010,7010,7010,0
20231121,165100,3584227390,7010,7010,7010,7010,11384
20231121,165000,3584227390,7010,7010,7010,7010,0
20231121,164900,3584227390,7010,7010,7010,7010,0
20231121,164800,3584227390,7010,7010,7010,7010,0
20231121,164700,3584227390,7010,7010,7010,7010,0
20231121,164600,3584227390,7010,7010,7010,7010,0
20231121,164500,3584227390,7010,7010,7010,7010,0
20231121,164400,3584227390,7010,7010,7010,7010,0
20231121,164300,3584227390,7010,7010,7010,7010,0
20231121,164200,3584227390,7010,7010,7010,7010,0
20231121,164100,3584227390,7010,7010,7010,7010,0
20231121,164000,3584227390,7010,7010,7010,7010,0
20231121,163900,3584227390,7010,7010,7010,7010,0
20231121,163800,3584227390,7010,7010,7010,7010,0
20231121,163700,3584227390,7010,7010,7010,7010,0
20231121,163600,3584227390,7010,7010,7010,7010,0
20231121,163500,3584227390,7010,7010,7010,7010,0
20231121,163400,3584227390,7010,7010,7010,7010,0
20231121,163300,3584227390,7010,7010,7010,7010,0
20231121,163200,3584227390,7010,7010,7010,7010,0
20231121,163100,3584227390,7010,7010,7010,7010,0
20231121,163000,3584227390,7010,7010,7010,7010,0
20231121,162900,3584227390,7010,7010,7010,7010,0
20231121,162800,3584227390,7010,7010,7010,7010,0
20231121,162700,3584227390,7010,7010,7010,7010,0
20231121,162600,3584227390,7010,7010,7010,7010,0
20231121,162500,3584227390,7010,7010,7010,7010,0
20231121,162400,3584227390,7010,7010,7010,7010,0
20231121,162300,3584227390,7010,7010,7010,7010,0
20231121,162200,3584227390,7010,7010,7010,7010,0
20231121,162100,3584227390,7010,7010,7010,7010,11384
20231121,162000,3584227390,7010,7010,7010,7010,0
20231121,161900,3584227390,7010,7010,7010,7010,0
20231121,161800,3584227390,7010,7010,7010,7010,0
20231121,161700,3584227390,7010,7010,7010,7010,0
20231121,161600,3584227390,7010,7010,7010,7010,0
20231121,161500,3584227390,7010,7010,7010,7010,0
20231121,161400,3584227390,7010,7010,7010,7010,0
20231121,161300,3584227390,7010,7010,7010,7010,0
20231121,161200,3584227390,7010,7010,7010,7010,0
20231121,161100,3584227390,7010,7010,7010,7010,0
20231121,161000,3584227390,7010,7010,7010,7010,0
20231121,160900,3584227390,7010,7010,7010,7010,0
20231121,160800,3584227390,7010,7010,7010,7010,0
20231121,160700,3584227390,7010,7010,7010,7010,0
20231121,160600,3584227390,7010,7010,7010,7010,0
20231121,160500,3584227390,7010,7010,7010,7010,0
20231121,160400,3584227390,7010,7010,7010,7010,0
20231121,160300,3584227390,7010,7010,7010,7010,0
20231121,160200,3584227390,7010,7010,7010,7010,0
20231121,160100,3584227390,7010,7010,7010,7010,0
20231121,160000,3584227390,7010,7010,7010,7010,0
20231121,155900,3584227390,7010,7010,7010,7010,0
20231121,155800,3584227390,7010,7010,7010,7010,0
20231121,155700,3584227390,7010,7010,7010,7010,0
20231121,155600,3584227390,7010,7010,7010,7010,0
20231121,155500,3584227390,7010,7010,7010,7010,0
20231121,155400,3584227390,7010,7010,7010,7010,0
20231121,155300,3584227390,7010,7010,7010,7010,0
20231121,155200,3584227390,7010,7010,7010,7010,0
20231121,155100,3584227390,7010,7010,7010,7010,11384
20231121,155000,3584227390,7010,7010,7010,7010,0
20231121,154900,3584227390,7010,7010,7010,7010,0
20231121,154800,3584227390,7010,7010,7010,7010,0
20231121,154700,3584227390,7010,7010,7010,7010,0
20231121,154600,3584227390,7010,7010,7010,7010,0
20231121,154500,3584227390,7010,7010,7010,7010,0
20231121,154400,3584227390,7010,7010,7010,7010,0
20231121,154300,3584227390,7010,7010,7010,7010,0
20231121,154200,3584227390,7010,7010,7010,7010,0
20231121,154100,3584227390,7010,7010,7010,7010,0
20231121,154000,3584227390,7010,7010,7010,7010,0
20231121,153900,3584227390,7010,7010,7010,7010,0
20231121,153800,3584227390,7010,7010,7010,7010,0
20231121,153700,3584227390,7010,7010,7010,7010,0
20231121,153600,3584227390,7010,7010,7010,7010,0
20231121,153500,3584227390,7010,7010,7010,7010,0
20231121,153400,3584227390,7010,7010,7010,7010,0
20231121,153300,3584227390,7010,7010,7010,7010,0
20231121,153200,3584227390,7010,7010,7010,7010,0
20231121,153100,3584227390,7010,7010,7010,7010,0
20231121,153000,3584227390,7010,7010,7010,7010,11384
20231121,152900,3504425550,7020,7020,7020,7020,0
20231121,152800,3504425550,7020,7020,7020,7020,0
20231121,152700,3504425550,7020,7020,7020,7020,0
20231121,152600,3504425550,7020,7020,7020,7020,0
20231121,152500,3504425550,7020,7020,7020,7020,0
20231121,152400,3504425550,7020,7020,7020,7020,0
20231121,152300,3504425550,7020,7020,7020,7020,0
20231121,152200,3504425550,7020,7020,7020,7020,0
20231121,152100,3504425550,7020,7020,7020,7020,0
20231121,152000,3504425550,7020,7020,7020,7020,0
20231121,151900,3504425550,7020,7030,7030,7010,2972
20231121,151800,3483580060,7020,7010,7020,7010,238
20231121,151700,3481910030,7010,7020,7020,7010,1631
20231121,151600,3470470810,7010,7020,7020,7010,4596
20231121,151500,3438207010,7030,7030,7030,7020,193
20231121,151400,3436851370,7030,7030,7030,7030,141
20231121,151300,3435860140,7030,7020,7030,7020,57
20231121,151200,3435459640,7020,7030,7030,7020,229
20231121,151100,3433850750,7030,7030,7030,7030,1606
20231121,151000,3422560570,7030,7020,7030,7020,826
20231121,150900,3416753980,7030,7020,7030,7020,186
20231121,150800,3415447080,7030,7030,7030,7020,769
20231121,150700,3410041040,7030,7040,7040,7030,651
20231121,150600,3405464410,7030,7030,7030,7030,87
20231121,150500,3404852800,7030,7030,7040,7020,1235
20231121,150400,3396171240,7030,7040,7040,7030,915
20231121,150300,3389738580,7040,7030,7040,7020,514
20231121,150200,3386125970,7040,7030,7040,7020,387
20231121,150100,3383403600,7030,7030,7030,7030,149
20231121,150000,3382356130,7020,7030,7040,7020,1132
20231121,145900,3374398090,7030,7030,7040,7030,959
20231121,145800,3367656300,7030,7030,7030,7020,363
20231121,145700,3365104420,7030,7050,7050,7030,626
20231121,145600,3360701450,7050,7030,7050,7030,1060
20231121,145500,3353246230,7030,7030,7050,7030,1178
20231121,145400,3344963590,7040,7040,7040,7040,871
20231121,145300,3338831750,7030,7040,7040,7030,575
20231121,145200,3334787960,7040,7040,7040,7040,295
20231121,145100,3332711160,7040,7050,7050,7030,575
20231121,145000,3328664590,7050,7040,7050,7040,644
20231121,144900,3324130210,7030,7030,7040,7030,401
20231121,144800,3321309210,7030,7030,7030,7030,191
20231121,144700,3319966480,7030,7020,7030,7020,487
20231121,144600,3316547570,7030,7020,7030,7020,407
20231121,144500,3313686870,7030,7030,7030,7030,11
20231121,144400,3313609540,7030,7030,7030,7030,451
20231121,144300,3310439010,7030,7020,7030,7020,2795
20231121,144200,3290802070,7030,7030,7030,7020,884
20231121,144100,3284590550,7030,7030,7030,7030,909
20231121,144000,3278200280,7030,7040,7040,7030,72
20231121,143900,3277693960,7040,7030,7040,7020,519
20231121,143800,3274045080,7030,7030,7030,7020,377
20231121,143700,3271394800,7030,7020,7030,7020,1004
20231121,143600,3264346690,7030,7020,7030,7020,162
20231121,143500,3263208730,7020,7020,7030,7020,199
20231121,143400,3261811540,7020,7020,7030,7020,421
20231121,143300,3258854780,7030,7030,7030,7020,2460
20231121,143200,3241585170,7030,7020,7030,7020,427
20231121,143100,3238585920,7020,7040,7040,7020,3318
20231121,143000,3215257450,7040,7040,7040,7040,1172
20231121,142900,3207006570,7050,7050,7050,7050,70
20231121,142800,3206513070,7050,7050,7050,7050,96
20231121,142700,3205836270,7060,7060,7060,7060,10
20231121,142600,3205765670,7060,7060,7060,7060,140
20231121,142500,3204777270,7060,7060,7060,7040,150
20231121,142400,3203719480,7050,7050,7060,7050,814
20231121,142300,3197975820,7040,7060,7070,7040,1973
20231121,142200,3184065970,7070,7060,7070,7060,735
20231121,142100,3178876720,7060,7060,7060,7060,32
20231121,142000,3178650800,7050,7040,7050,7040,326
20231121,141900,3176352520,7040,7040,7040,7040,1
20231121,141800,3176345480,7040,7040,7040,7030,470
20231121,141700,3173040860,7040,7040,7050,7030,1336
20231121,141600,3163635800,7040,7050,7050,7040,130
20231121,141500,3162719960,7050,7050,7050,7040,242
20231121,141400,3161014760,7050,7050,7050,7050,470
20231121,141300,3157701260,7050,7040,7050,7040,48
20231121,141200,3157362980,7040,7040,7040,7040,462
20231121,141100,3154110500,7040,7030,7060,7030,481
20231121,141000,3150724950,7040,7060,7060,7040,4500
20231121,140900,3119039060,7050,7060,7060,7050,852
20231121,140800,3113032230,7060,7060,7060,7060,160
20231121,140700,3111902630,7060,7070,7070,7060,10
20231121,140600,3111831980,7070,7060,7070,7060,32
20231121,140500,3111605800,7070,7060,7070,7060,52
20231121,140400,3111238670,7050,7060,7060,7050,659
20231121,140300,3106591730,7070,7060,7070,7060,63
20231121,140200,3106146940,7060,7060,7060,7050,402
20231121,140100,3103312820,7060,7060,7060,7060,6
20231121,140000,3103270460,7060,7060,7060,7060,142
20231121,135900,3102267940,7070,7070,7070,7070,51
20231121,135800,3101907370,7070,7070,7070,7070,61
20231121,135700,3101476100,7070,7070,7070,7070,26
20231121,135600,3101292280,7070,7060,7070,7060,67
20231121,135500,3100819090,7070,7070,7070,7060,6
20231121,135400,3100776700,7070,7070,7070,7070,174
20231121,135300,3099546520,7070,7070,7070,7070,90
20231121,135200,3098910220,7060,7070,7070,7060,247
20231121,135100,3097166360,7060,7060,7060,7060,292
20231121,135000,3095104840,7070,7070,7070,7070,151
20231121,134900,3094037270,7070,7070,7070,7070,2
20231121,134800,3094023130,7070,7070,7070,7070,2
20231121,134700,3094008990,7070,7080,7080,7040,4503
20231121,134600,3062248060,7080,7080,7080,7080,2
20231121,134500,3062233900,7070,7080,7080,7070,481
20231121,134400,3058831570,7080,7080,7080,7080,26
20231121,134300,3058647490,7080,7070,7080,7070,190
20231121,134200,3057303170,7070,7070,7070,7070,102
20231121,134100,3056582030,7070,7070,7070,7070,143
20231121,134000,3055571020,7070,7060,7070,7060,37
20231121,133900,3055309790,7070,7070,7070,7060,19
20231121,133800,3055175580,7070,7070,7070,7060,124
20231121,133700,3054299120,7060,7070,7070,7060,18
20231121,133600,3054171910,7070,7070,7070,7060,661
20231121,133500,3049504740,7070,7070,7080,7070,1097
20231121,133400,3041748930,7080,7080,7080,7070,35
20231121,133300,3041501450,7070,7080,7080,7070,277
20231121,133200,3039543050,7080,7080,7080,7070,164
20231121,133100,3038382060,7080,7080,7080,7080,213
20231121,133000,3036874020,7070,7070,7070,7070,61
20231121,132900,3036442750,7070,7070,7070,7060,18
20231121,132800,3036315540,7070,7060,7070,7060,213
20231121,132700,3034811050,7060,7070,7070,7060,366
20231121,132600,3032227080,7070,7060,7070,7060,203
20231121,132500,3030793300,7060,7060,7070,7060,66
20231121,132400,3030327040,7060,7060,7060,7060,495
20231121,132300,3026832340,7060,7070,7070,7060,739
20231121,132200,3021607630,7080,7090,7090,7080,2
20231121,132100,3021593460,7070,7080,7090,7070,246
20231121,132000,3019854020,7090,7080,7090,7080,581
20231121,131900,3015740330,7070,7070,7070,7070,441
20231121,131800,3012622460,7060,7060,7060,7060,105
20231121,131700,3011881160,7040,7060,7060,7040,3228
20231121,131600,2989126020,7040,7060,7060,7040,1919
20231121,131500,2975611910,7060,7050,7060,7050,888
20231121,131400,2969349080,7050,7050,7050,7040,69
20231121,131300,2968862880,7050,7040,7050,7030,449
20231121,131200,2965702120,7040,7050,7050,7030,223
20231121,131100,2964133230,7050,7050,7060,7050,377
20231121,131000,2961474870,7050,7060,7060,7010,9572
20231121,130900,2894268590,7060,7070,7070,7020,12772
20231121,130800,2804315140,7070,7070,7070,7070,727
20231121,130700,2799175250,7080,7080,7080,7070,1229
20231121,130600,2790484190,7070,7090,7090,7070,772
20231121,130500,2785019820,7090,7090,7090,7080,13
20231121,130400,2784927660,7080,7080,7090,7080,1163
20231121,130300,2776693510,7080,7080,7080,7080,10
20231121,130200,2776622710,7080,7080,7080,7080,258
20231121,130100,2774796070,7080,7080,7090,7080,223
20231121,130000,2773217110,7090,7090,7090,7090,24
20231121,125900,2773046950,7090,7090,7090,7090,75
20231121,125800,2772515200,7090,7080,7090,7080,496
20231121,125700,2769002510,7080,7090,7090,7080,529
20231121,125600,2765257070,7090,7090,7090,7090,93
20231121,125500,2764597700,7090,7090,7090,7090,7
20231121,125400,2764548070,7080,7080,7080,7080,15
20231121,125300,2764441870,7080,7090,7090,7080,209
20231121,125200,2762962000,7100,7090,7100,7080,573
20231121,125100,2758900940,7090,7090,7090,7090,161
20231121,125000,2757759450,7100,7100,7100,7090,6
20231121,124900,2757716860,7100,7090,7100,7090,669
20231121,124800,2752973630,7090,7090,7090,7090,728
20231121,124700,2747812110,7080,7090,7090,7080,1903
20231121,124600,2734338850,7090,7090,7090,7080,520
20231121,124500,2730657140,7090,7100,7100,7090,131
20231121,124400,2729727710,7090,7090,7090,7090,7
20231121,124300,2729678080,7090,7090,7090,7090,2
20231121,124200,2729663900,7080,7100,7100,7080,11
20231121,124100,2729585920,7090,7090,7100,7090,64
20231121,124000,2729132150,7090,7100,7100,7090,368
20231121,123900,2726522950,7090,7090,7090,7090,153
20231121,123800,2725438180,7090,7100,7100,7090,1912
20231121,123700,2711877100,7090,7090,7090,7090,419
20231121,123600,2708906390,7100,7100,7100,7100,663
20231121,123500,2704199090,7110,7110,7110,7110,75
20231121,123400,2703665840,7100,7100,7100,7100,723
20231121,123300,2698532540,7100,7100,7100,7100,478
20231121,123200,2695138740,7100,7100,7100,7090,334
20231121,123100,2692767640,7100,7100,7100,7100,348
20231121,123000,2690296840,7100,7100,7100,7100,354
20231121,122900,2687783440,7100,7090,7100,7090,215
20231121,122800,2686258940,7090,7090,7110,7090,616
20231121,122700,2681891480,7090,7090,7090,7090,1
20231121,122600,2681884390,7090,7090,7090,7090,235
20231121,122500,2680218240,7090,7090,7090,7090,53
20231121,122400,2679842470,7090,7110,7110,7090,3151
20231121,122300,2657455750,7110,7090,7110,7090,510
20231121,122200,2653834300,7100,7100,7100,7100,580
20231121,122100,2649716300,7100,7100,7100,7090,219
20231121,122000,2648162560,7090,7090,7090,7090,3
20231121,121900,2648141290,7100,7090,7100,7090,1003
20231121,121800,2641030010,7090,7090,7090,7090,23
20231121,121700,2640866940,7090,7090,7090,7090,94
20231121,121600,2640200480,7090,7100,7100,7090,102
20231121,121500,2639477280,7090,7090,7090,7090,24
20231121,121400,2639307120,7080,7080,7080,7080,95
20231121,121300,2638634520,7080,7090,7090,7080,1101
20231121,121200,2630834680,7090,7090,7090,7090,50
20231121,121100,2630480180,7090,7090,7090,7090,10
20231121,121000,2630409280,7090,7090,7090,7090,100
20231121,120900,2629700280,7090,7090,7090,7080,1061
20231121,120800,2622180330,7080,7100,7100,7080,1343
20231121,120700,2612665900,7100,7100,7100,7100,9
20231121,120600,2612602000,7090,7090,7090,7090,635
20231121,120500,2608099850,7090,7110,7110,7090,6224
20231121,120400,2563932860,7100,7100,7110,7100,1835
20231121,120300,2550904260,7110,7100,7110,7100,77
20231121,120200,2550357390,7100,7110,7110,7100,716
20231121,120100,2545273050,7100,7110,7110,7100,140
20231121,120000,2544278090,7110,7110,7110,7110,12
20231121,115900,2544192770,7100,7100,7110,7100,935
20231121,115800,2537551250,7110,7110,7110,7110,6
20231121,115700,2537508590,7110,7110,7110,7110,15
20231121,115600,2537401940,7120,7120,7120,7120,73
20231121,115500,2536882180,7120,7110,7120,7100,2039
20231121,115400,2522399250,7110,7100,7110,7100,199
20231121,115300,2520984510,7100,7110,7110,7100,363
20231121,115200,2518404580,7110,7110,7110,7110,76
20231121,115100,2517864220,7110,7110,7110,7110,2
20231121,115000,2517850000,7110,7110,7110,7110,46
20231121,114900,2517522940,7110,7110,7110,7110,133
20231121,114800,2516577310,7120,7120,7120,7120,0
20231121,114700,2516577310,7120,7110,7120,7110,53
20231121,114600,2516200100,7110,7110,7110,7110,9
20231121,114500,2516136110,7120,7110,7120,7110,1369
20231121,114400,2506402510,7110,7120,7120,7110,224
20231121,114300,2504809620,7120,7120,7120,7120,1
20231121,114200,2504802500,7120,7120,7120,7120,30
20231121,114100,2504588900,7110,7120,7120,7110,1376
20231121,114000,2494805440,7110,7110,7110,7110,1
20231121,113900,2494798330,7130,7120,7130,7110,134
20231121,113800,2493845450,7120,7110,7120,7110,529
20231121,113700,2490083260,7110,7110,7110,7110,699
20231121,113600,2485113370,7110,7120,7120,7110,4074
20231121,113500,2456130580,7120,7120,7120,7120,1611
20231121,113400,2444660260,7130,7130,7130,7130,55
20231121,113300,2444268110,7130,7130,7130,7130,46
20231121,113200,2443940130,7120,7130,7130,7120,286
20231121,113100,2441901670,7130,7130,7130,7130,20
20231121,113000,2441759070,7130,7130,7130,7130,80
20231121,112900,2441188670,7120,7130,7130,7120,39
20231121,112800,2440910650,7120,7120,7120,7120,100
20231121,112700,2440198650,7120,7120,7130,7120,348
20231121,112600,2437718890,7120,7140,7150,7120,2064
20231121,112500,2422997010,7140,7130,7140,7130,920
20231121,112400,2416437360,7130,7130,7130,7130,20
20231121,112300,2416294760,7120,7120,7120,7120,223
20231121,112200,2414707000,7120,7120,7120,7120,146
20231121,112100,2413667480,7120,7120,7120,7120,675
20231121,112000,2408861480,7120,7120,7130,7110,926
20231121,111900,2402271870,7110,7110,7110,7110,60
20231121,111800,2401845270,7110,7110,7110,7110,286
20231121,111700,2399811810,7110,7120,7120,7110,5859
20231121,111600,2358121950,7130,7130,7130,7130,200
20231121,111500,2356695950,7130,7120,7130,7120,35
20231121,111400,2356446470,7120,7120,7120,7120,108
20231121,111300,2355677510,7120,7120,7120,7120,20
20231121,111200,2355535110,7120,7120,7120,7120,50
20231121,111100,2355179110,7120,7120,7120,7120,655
20231121,111000,2350515510,7120,7120,7120,7120,315
20231121,110900,2348272710,7130,7130,7130,7130,38
20231121,110800,2348001770,7130,7120,7130,7120,219
20231121,110700,2346442460,7130,7130,7130,7120,18
20231121,110600,2346314150,7130,7130,7130,7120,1540
20231121,110500,2335334010,7130,7120,7130,7120,331
20231121,110400,2332976130,7130,7130,7130,7130,32
20231121,110300,2332747970,7120,7120,7120,7120,158
20231121,110200,2331623010,7130,7120,7130,7120,102
20231121,110100,2330896750,7130,7130,7130,7120,308
20231121,110000,2328703510,7120,7140,7140,7120,1670
20231121,105900,2316800660,7140,7140,7140,7140,1182
20231121,105800,2308361180,7140,7150,7150,7140,2589
20231121,105700,2289859270,7150,7160,7160,7150,1162
20231121,105600,2281549000,7170,7170,7170,7160,2260
20231121,105500,2265358350,7170,7170,7170,7160,126
20231121,105400,2264455030,7180,7160,7180,7150,2653
20231121,105300,2245443930,7160,7150,7160,7150,73
20231121,105200,2244921770,7150,7160,7160,7150,569
20231121,105100,2240853210,7160,7160,7160,7150,634
20231121,105000,2236315810,7160,7160,7170,7150,1354
20231121,104900,2226622310,7170,7180,7180,7170,458
20231121,104800,2223333930,7180,7170,7180,7160,12544
20231121,104700,2133411100,7170,7180,7190,7170,1626
20231121,104600,2121741210,7180,7190,7200,7180,3112
20231121,104500,2099368280,7190,7180,7200,7170,2749
20231121,104400,2079627180,7180,7170,7200,7170,4456
20231121,104300,2047608300,7170,7180,7190,7170,2332
20231121,104200,2030874830,7180,7180,7220,7170,21487
20231121,104100,1876190750,7180,7120,7180,7110,16294
20231121,104000,1759644910,7110,7110,7110,7110,525
20231121,103900,1755912160,7120,7110,7120,7110,3757
20231121,103800,1729197430,7120,7120,7120,7110,2038
20231121,103700,1714696870,7120,7120,7120,7120,384
20231121,103600,1711962790,7110,7120,7120,7110,1321
20231121,103500,1702567510,7120,7120,7120,7120,2000
20231121,103400,1688327510,7120,7130,7130,7120,945
20231121,103300,1681597600,7130,7130,7130,7120,311
20231121,103200,1679383080,7130,7120,7130,7120,1538
20231121,103100,1668430620,7120,7130,7130,7120,4829
20231121,103000,1634019360,7140,7140,7140,7140,401
20231121,102900,1631156220,7140,7130,7140,7130,2346
20231121,102800,1614405930,7130,7130,7140,7130,3727
20231121,102700,1587800550,7150,7140,7150,7130,1019
20231121,102600,1580525170,7140,7140,7140,7130,4273
20231121,102500,1550017230,7130,7130,7130,7130,1490
20231121,102400,1539393530,7130,7120,7130,7120,76
20231121,102300,1538851660,7130,7110,7130,7110,51
20231121,102200,1538488120,7120,7110,7120,7110,4206
20231121,102100,1508558170,7100,7100,7100,7100,500
20231121,102000,1505008170,7100,7100,7100,7100,231
20231121,101900,1503368070,7100,7100,7100,7100,872
20231121,101800,1497176870,7110,7110,7120,7110,689
20231121,101700,1492277080,7120,7110,7120,7110,141
20231121,101600,1491274450,7110,7100,7110,7100,3428
20231121,101500,1466910740,7100,7090,7100,7090,91
20231121,101400,1466265180,7090,7100,7100,7090,74
20231121,101300,1465740390,7100,7100,7100,7080,1404
20231121,101200,1455783210,7100,7100,7100,7100,191
20231121,101100,1454427110,7110,7110,7110,7110,31
20231121,101000,1454206700,7110,7100,7110,7100,1338
20231121,100900,1444698330,7100,7100,7100,7090,127
20231121,100800,1443797880,7090,7080,7090,7080,2155
20231121,100700,1428519020,7080,7080,7090,7080,117
20231121,100600,1427690650,7080,7100,7100,7080,122
20231121,100500,1426825450,7080,7090,7100,7080,1323
20231121,100400,1417446570,7100,7100,7100,7100,62
20231121,100300,1417006370,7100,7100,7110,7100,402
20231121,100200,1414151160,7090,7090,7090,7090,659
20231121,100100,1409478850,7090,7110,7110,7080,1377
20231121,100000,1399710870,7090,7100,7100,7090,1022
20231121,095900,1392462090,7100,7100,7110,7100,108
20231121,095800,1391695270,7100,7110,7110,7100,245
20231121,095700,1389955340,7110,7110,7110,7080,1453
20231121,095600,1379643780,7110,7120,7120,7100,1150
20231121,095500,1371477650,7120,7120,7130,7110,2082
20231121,095400,1356651640,7110,7100,7110,7090,1862
20231121,095300,1343429020,7100,7120,7120,7100,1272
20231121,095200,1334390550,7120,7070,7120,7060,3457
20231121,095100,1309861500,7070,7060,7070,7060,489
20231121,095000,1306409120,7060,7070,7080,7060,646
20231121,094900,1301846240,7070,7060,7080,7060,2102
20231121,094800,1287005090,7060,7070,7070,7060,1453
20231121,094700,1276740830,7080,7080,7090,7080,668
20231121,094600,1272011170,7080,7080,7090,7070,1736
20231121,094500,1259716870,7080,7080,7080,7080,1174
20231121,094400,1251404950,7080,7080,7080,7080,131
20231121,094300,1250477470,7090,7080,7090,7080,1132
20231121,094200,1242455710,7080,7080,7090,7070,856
20231121,094100,1236397560,7090,7050,7090,7050,5161
20231121,094000,1199914940,7040,7020,7050,7020,3616
20231121,093900,1174506210,7040,7040,7040,7030,329
20231121,093800,1172192680,7030,7030,7050,7020,1425
20231121,093700,1162184310,7050,7040,7050,7020,2686
20231121,093600,1143287270,7040,7060,7060,7040,140
20231121,093500,1142300910,7060,7050,7060,7040,3117
20231121,093400,1120335150,7060,7080,7080,7060,645
20231121,093300,1115778990,7080,7080,7090,7070,952
20231121,093200,1109038960,7070,7080,7090,7070,3175
20231121,093100,1086561450,7080,7060,7080,7060,1151
20231121,093000,1078424430,7060,7070,7070,7060,697
20231121,092900,1073501170,7080,7060,7100,7060,5563
20231121,092800,1034163970,7050,7050,7060,7040,2310
20231121,092700,1017892290,7050,7030,7050,7030,2489
20231121,092600,1000394480,7030,7020,7030,7020,2106
20231121,092500,985595760,7020,7000,7020,7000,5119
20231121,092400,949724790,7010,7040,7040,7000,8733
20231121,092300,888466000,7040,7060,7060,7020,8948
20231121,092200,825448910,7060,7060,7070,7050,808
20231121,092100,819737670,7050,7070,7070,7050,7487
20231121,092000,766943530,7060,7070,7080,7060,1480
20231121,091900,756491370,7070,7070,7080,7070,1781
20231121,091800,743899680,7090,7070,7090,7070,1279
20231121,091700,734851220,7070,7080,7080,7070,2265
20231121,091600,718831890,7090,7090,7090,7070,324
20231121,091500,716534830,7090,7090,7100,7070,2127
20231121,091400,701482310,7070,7100,7110,7070,2631
20231121,091300,682836080,7090,7090,7090,7090,252
20231121,091200,681049400,7090,7070,7090,7070,2577
20231121,091100,662812690,7070,7080,7080,7070,1678
20231121,091000,650944320,7070,7080,7080,7050,6924
20231121,090900,602085910,7080,7110,7110,7080,1695
20231121,090800,590068960,7100,7080,7100,7080,1079
20231121,090700,582420150,7080,7070,7080,7050,2579
20231121,090600,564211680,7060,7070,7090,7060,4356
20231121,090500,533407290,7070,7070,7090,7050,5412
20231121,090400,495181090,7070,7080,7090,7060,7324
20231121,090300,443358430,7080,7140,7150,7080,12675
20231121,090200,353343610,7150,7090,7160,7080,17315
20231121,090100,230154590,7080,7110,7120,7080,7831
20231121,090000,174525300,7100,7090,7100,7050,24163