stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210400,3008303370,10110,10110,10110,10110,4714
20241122,210300,3008303370,10110,10110,10110,10110,0
20241122,210200,3008303370,10110,10110,10110,10110,0
20241122,210100,3008303370,10110,10110,10110,10110,0
20241122,210000,3008303370,10110,10110,10110,10110,0
20241122,205900,3008303370,10110,10110,10110,10110,0
20241122,205800,3008303370,10110,10110,10110,10110,0
20241122,205700,3008303370,10110,10110,10110,10110,0
20241122,205600,3008303370,10110,10110,10110,10110,0
20241122,205500,3008303370,10110,10110,10110,10110,0
20241122,205400,3008303370,10110,10110,10110,10110,0
20241122,205300,3008303370,10110,10110,10110,10110,0
20241122,205200,3008303370,10110,10110,10110,10110,0
20241122,205100,3008303370,10110,10110,10110,10110,0
20241122,205000,3008303370,10110,10110,10110,10110,0
20241122,204900,3008303370,10110,10110,10110,10110,0
20241122,204800,3008303370,10110,10110,10110,10110,0
20241122,204700,3008303370,10110,10110,10110,10110,0
20241122,204600,3008303370,10110,10110,10110,10110,0
20241122,204500,3008303370,10110,10110,10110,10110,0
20241122,204400,3008303370,10110,10110,10110,10110,0
20241122,204300,3008303370,10110,10110,10110,10110,0
20241122,204200,3008303370,10110,10110,10110,10110,0
20241122,204100,3008303370,10110,10110,10110,10110,0
20241122,204000,3008303370,10110,10110,10110,10110,0
20241122,203900,3008303370,10110,10110,10110,10110,0
20241122,203800,3008303370,10110,10110,10110,10110,0
20241122,203700,3008303370,10110,10110,10110,10110,0
20241122,203600,3008303370,10110,10110,10110,10110,0
20241122,203500,3008303370,10110,10110,10110,10110,0
20241122,203400,3008303370,10110,10110,10110,10110,4714
20241122,203300,3008303370,10110,10110,10110,10110,0
20241122,203200,3008303370,10110,10110,10110,10110,0
20241122,203100,3008303370,10110,10110,10110,10110,0
20241122,203000,3008303370,10110,10110,10110,10110,0
20241122,202900,3008303370,10110,10110,10110,10110,0
20241122,202800,3008303370,10110,10110,10110,10110,0
20241122,202700,3008303370,10110,10110,10110,10110,0
20241122,202600,3008303370,10110,10110,10110,10110,0
20241122,202500,3008303370,10110,10110,10110,10110,0
20241122,202400,3008303370,10110,10110,10110,10110,0
20241122,202300,3008303370,10110,10110,10110,10110,0
20241122,202200,3008303370,10110,10110,10110,10110,0
20241122,202100,3008303370,10110,10110,10110,10110,0
20241122,202000,3008303370,10110,10110,10110,10110,0
20241122,201900,3008303370,10110,10110,10110,10110,0
20241122,201800,3008303370,10110,10110,10110,10110,0
20241122,201700,3008303370,10110,10110,10110,10110,0
20241122,201600,3008303370,10110,10110,10110,10110,0
20241122,201500,3008303370,10110,10110,10110,10110,0
20241122,201400,3008303370,10110,10110,10110,10110,0
20241122,201300,3008303370,10110,10110,10110,10110,0
20241122,201200,3008303370,10110,10110,10110,10110,0
20241122,201100,3008303370,10110,10110,10110,10110,0
20241122,201000,3008303370,10110,10110,10110,10110,0
20241122,200900,3008303370,10110,10110,10110,10110,0
20241122,200800,3008303370,10110,10110,10110,10110,0
20241122,200700,3008303370,10110,10110,10110,10110,0
20241122,200600,3008303370,10110,10110,10110,10110,0
20241122,200500,3008303370,10110,10110,10110,10110,0
20241122,200400,3008303370,10110,10110,10110,10110,4714
20241122,200300,3008303370,10110,10110,10110,10110,0
20241122,200200,3008303370,10110,10110,10110,10110,0
20241122,200100,3008303370,10110,10110,10110,10110,0
20241122,200000,3008303370,10110,10110,10110,10110,0
20241122,195900,3008303370,10110,10110,10110,10110,0
20241122,195800,3008303370,10110,10110,10110,10110,0
20241122,195700,3008303370,10110,10110,10110,10110,0
20241122,195600,3008303370,10110,10110,10110,10110,0
20241122,195500,3008303370,10110,10110,10110,10110,0
20241122,195400,3008303370,10110,10110,10110,10110,0
20241122,195300,3008303370,10110,10110,10110,10110,0
20241122,195200,3008303370,10110,10110,10110,10110,0
20241122,195100,3008303370,10110,10110,10110,10110,0
20241122,195000,3008303370,10110,10110,10110,10110,0
20241122,194900,3008303370,10110,10110,10110,10110,0
20241122,194800,3008303370,10110,10110,10110,10110,0
20241122,194700,3008303370,10110,10110,10110,10110,0
20241122,194600,3008303370,10110,10110,10110,10110,0
20241122,194500,3008303370,10110,10110,10110,10110,0
20241122,194400,3008303370,10110,10110,10110,10110,0
20241122,194300,3008303370,10110,10110,10110,10110,0
20241122,194200,3008303370,10110,10110,10110,10110,0
20241122,194100,3008303370,10110,10110,10110,10110,0
20241122,194000,3008303370,10110,10110,10110,10110,0
20241122,193900,3008303370,10110,10110,10110,10110,0
20241122,193800,3008303370,10110,10110,10110,10110,0
20241122,193700,3008303370,10110,10110,10110,10110,0
20241122,193600,3008303370,10110,10110,10110,10110,0
20241122,193500,3008303370,10110,10110,10110,10110,0
20241122,193400,3008303370,10110,10110,10110,10110,4714
20241122,193300,3008303370,10110,10110,10110,10110,0
20241122,193200,3008303370,10110,10110,10110,10110,0
20241122,193100,3008303370,10110,10110,10110,10110,0
20241122,193000,3008303370,10110,10110,10110,10110,0
20241122,192900,3008303370,10110,10110,10110,10110,0
20241122,192800,3008303370,10110,10110,10110,10110,0
20241122,192700,3008303370,10110,10110,10110,10110,0
20241122,192600,3008303370,10110,10110,10110,10110,0
20241122,192500,3008303370,10110,10110,10110,10110,0
20241122,192400,3008303370,10110,10110,10110,10110,0
20241122,192300,3008303370,10110,10110,10110,10110,0
20241122,192200,3008303370,10110,10110,10110,10110,0
20241122,192100,3008303370,10110,10110,10110,10110,0
20241122,192000,3008303370,10110,10110,10110,10110,0
20241122,191900,3008303370,10110,10110,10110,10110,0
20241122,191800,3008303370,10110,10110,10110,10110,0
20241122,191700,3008303370,10110,10110,10110,10110,0
20241122,191600,3008303370,10110,10110,10110,10110,0
20241122,191500,3008303370,10110,10110,10110,10110,0
20241122,191400,3008303370,10110,10110,10110,10110,0
20241122,191300,3008303370,10110,10110,10110,10110,0
20241122,191200,3008303370,10110,10110,10110,10110,0
20241122,191100,3008303370,10110,10110,10110,10110,0
20241122,191000,3008303370,10110,10110,10110,10110,0
20241122,190900,3008303370,10110,10110,10110,10110,0
20241122,190800,3008303370,10110,10110,10110,10110,0
20241122,190700,3008303370,10110,10110,10110,10110,0
20241122,190600,3008303370,10110,10110,10110,10110,0
20241122,190500,3008303370,10110,10110,10110,10110,0
20241122,190400,3008303370,10110,10110,10110,10110,4714
20241122,190300,3008303370,10110,10110,10110,10110,0
20241122,190200,3008303370,10110,10110,10110,10110,0
20241122,190100,3008303370,10110,10110,10110,10110,0
20241122,190000,3008303370,10110,10110,10110,10110,0
20241122,185900,3008303370,10110,10110,10110,10110,0
20241122,185800,3008303370,10110,10110,10110,10110,0
20241122,185700,3008303370,10110,10110,10110,10110,0
20241122,185600,3008303370,10110,10110,10110,10110,0
20241122,185500,3008303370,10110,10110,10110,10110,0
20241122,185400,3008303370,10110,10110,10110,10110,0
20241122,185300,3008303370,10110,10110,10110,10110,0
20241122,185200,3008303370,10110,10110,10110,10110,0
20241122,185100,3008303370,10110,10110,10110,10110,0
20241122,185000,3008303370,10110,10110,10110,10110,0
20241122,184900,3008303370,10110,10110,10110,10110,0
20241122,184800,3008303370,10110,10110,10110,10110,0
20241122,184700,3008303370,10110,10110,10110,10110,0
20241122,184600,3008303370,10110,10110,10110,10110,0
20241122,184500,3008303370,10110,10110,10110,10110,0
20241122,184400,3008303370,10110,10110,10110,10110,0
20241122,184300,3008303370,10110,10110,10110,10110,0
20241122,184200,3008303370,10110,10110,10110,10110,0
20241122,184100,3008303370,10110,10110,10110,10110,0
20241122,184000,3008303370,10110,10110,10110,10110,0
20241122,183900,3008303370,10110,10110,10110,10110,0
20241122,183800,3008303370,10110,10110,10110,10110,0
20241122,183700,3008303370,10110,10110,10110,10110,0
20241122,183600,3008303370,10110,10110,10110,10110,0
20241122,183500,3008303370,10110,10110,10110,10110,0
20241122,183400,3008303370,10110,10110,10110,10110,4714
20241122,183300,3008303370,10110,10110,10110,10110,0
20241122,183200,3008303370,10110,10110,10110,10110,0
20241122,183100,3008303370,10110,10110,10110,10110,0
20241122,183000,3008303370,10110,10110,10110,10110,0
20241122,182900,3008303370,10110,10110,10110,10110,0
20241122,182800,3008303370,10110,10110,10110,10110,0
20241122,182700,3008303370,10110,10110,10110,10110,0
20241122,182600,3008303370,10110,10110,10110,10110,0
20241122,182500,3008303370,10110,10110,10110,10110,0
20241122,182400,3008303370,10110,10110,10110,10110,0
20241122,182300,3008303370,10110,10110,10110,10110,0
20241122,182200,3008303370,10110,10110,10110,10110,0
20241122,182100,3008303370,10110,10110,10110,10110,0
20241122,182000,3008303370,10110,10110,10110,10110,0
20241122,181900,3008303370,10110,10110,10110,10110,0
20241122,181800,3008303370,10110,10110,10110,10110,0
20241122,181700,3008303370,10110,10110,10110,10110,0
20241122,181600,3008303370,10110,10110,10110,10110,0
20241122,181500,3008303370,10110,10110,10110,10110,0
20241122,181400,3008303370,10110,10110,10110,10110,0
20241122,181300,3008303370,10110,10110,10110,10110,0
20241122,181200,3008303370,10110,10110,10110,10110,0
20241122,181100,3008303370,10110,10110,10110,10110,0
20241122,181000,3008303370,10110,10110,10110,10110,0
20241122,180900,3008303370,10110,10110,10110,10110,0
20241122,180800,3008303370,10110,10110,10110,10110,0
20241122,180700,3008303370,10110,10110,10110,10110,0
20241122,180600,3008303370,10110,10110,10110,10110,0
20241122,180500,3008303370,10110,10110,10110,10110,0
20241122,180400,3008303370,10110,10110,10110,10110,4714
20241122,180300,3008303370,10110,10110,10110,10110,0
20241122,180200,3008303370,10110,10110,10110,10110,0
20241122,180100,3008303370,10110,10110,10110,10110,0
20241122,180000,3008303370,10110,10110,10110,10110,0
20241122,175900,3008303370,10110,10110,10110,10110,0
20241122,175800,3008303370,10110,10110,10110,10110,0
20241122,175700,3008303370,10110,10110,10110,10110,0
20241122,175600,3008303370,10110,10110,10110,10110,0
20241122,175500,3008303370,10110,10110,10110,10110,0
20241122,175400,3008303370,10110,10110,10110,10110,0
20241122,175300,3008303370,10110,10110,10110,10110,0
20241122,175200,3008303370,10110,10110,10110,10110,0
20241122,175100,3008303370,10110,10110,10110,10110,0
20241122,175000,3008303370,10110,10110,10110,10110,0
20241122,174900,3008303370,10110,10110,10110,10110,0
20241122,174800,3008303370,10110,10110,10110,10110,0
20241122,174700,3008303370,10110,10110,10110,10110,0
20241122,174600,3008303370,10110,10110,10110,10110,0
20241122,174500,3008303370,10110,10110,10110,10110,0
20241122,174400,3008303370,10110,10110,10110,10110,0
20241122,174300,3008303370,10110,10110,10110,10110,0
20241122,174200,3008303370,10110,10110,10110,10110,0
20241122,174100,3008303370,10110,10110,10110,10110,0
20241122,174000,3008303370,10110,10110,10110,10110,0
20241122,173900,3008303370,10110,10110,10110,10110,0
20241122,173800,3008303370,10110,10110,10110,10110,0
20241122,173700,3008303370,10110,10110,10110,10110,0
20241122,173600,3008303370,10110,10110,10110,10110,0
20241122,173500,3008303370,10110,10110,10110,10110,0
20241122,173400,3008303370,10110,10110,10110,10110,4714
20241122,173300,3008303370,10110,10110,10110,10110,0
20241122,173200,3008303370,10110,10110,10110,10110,0
20241122,173100,3008303370,10110,10110,10110,10110,0
20241122,173000,3008303370,10110,10110,10110,10110,0
20241122,172900,3008303370,10110,10110,10110,10110,0
20241122,172800,3008303370,10110,10110,10110,10110,0
20241122,172700,3008303370,10110,10110,10110,10110,0
20241122,172600,3008303370,10110,10110,10110,10110,0
20241122,172500,3008303370,10110,10110,10110,10110,0
20241122,172400,3008303370,10110,10110,10110,10110,0
20241122,172300,3008303370,10110,10110,10110,10110,0
20241122,172200,3008303370,10110,10110,10110,10110,0
20241122,172100,3008303370,10110,10110,10110,10110,0
20241122,172000,3008303370,10110,10110,10110,10110,0
20241122,171900,3008303370,10110,10110,10110,10110,0
20241122,171800,3008303370,10110,10110,10110,10110,0
20241122,171700,3008303370,10110,10110,10110,10110,0
20241122,171600,3008303370,10110,10110,10110,10110,0
20241122,171500,3008303370,10110,10110,10110,10110,0
20241122,171400,3008303370,10110,10110,10110,10110,0
20241122,171300,3008303370,10110,10110,10110,10110,0
20241122,171200,3008303370,10110,10110,10110,10110,0
20241122,171100,3008303370,10110,10110,10110,10110,0
20241122,171000,3008303370,10110,10110,10110,10110,0
20241122,170900,3008303370,10110,10110,10110,10110,0
20241122,170800,3008303370,10110,10110,10110,10110,0
20241122,170700,3008303370,10110,10110,10110,10110,0
20241122,170600,3008303370,10110,10110,10110,10110,0
20241122,170500,3008303370,10110,10110,10110,10110,0
20241122,170400,3008303370,10110,10110,10110,10110,4714
20241122,170300,3008303370,10110,10110,10110,10110,0
20241122,170200,3008303370,10110,10110,10110,10110,0
20241122,170100,3008303370,10110,10110,10110,10110,0
20241122,170000,3008303370,10110,10110,10110,10110,0
20241122,165900,3008303370,10110,10110,10110,10110,0
20241122,165800,3008303370,10110,10110,10110,10110,0
20241122,165700,3008303370,10110,10110,10110,10110,0
20241122,165600,3008303370,10110,10110,10110,10110,0
20241122,165500,3008303370,10110,10110,10110,10110,0
20241122,165400,3008303370,10110,10110,10110,10110,0
20241122,165300,3008303370,10110,10110,10110,10110,0
20241122,165200,3008303370,10110,10110,10110,10110,0
20241122,165100,3008303370,10110,10110,10110,10110,0
20241122,165000,3008303370,10110,10110,10110,10110,0
20241122,164900,3008303370,10110,10110,10110,10110,0
20241122,164800,3008303370,10110,10110,10110,10110,0
20241122,164700,3008303370,10110,10110,10110,10110,0
20241122,164600,3008303370,10110,10110,10110,10110,0
20241122,164500,3008303370,10110,10110,10110,10110,0
20241122,164400,3008303370,10110,10110,10110,10110,0
20241122,164300,3008303370,10110,10110,10110,10110,0
20241122,164200,3008303370,10110,10110,10110,10110,0
20241122,164100,3008303370,10110,10110,10110,10110,0
20241122,164000,3008303370,10110,10110,10110,10110,0
20241122,163900,3008303370,10110,10110,10110,10110,0
20241122,163800,3008303370,10110,10110,10110,10110,0
20241122,163700,3008303370,10110,10110,10110,10110,0
20241122,163600,3008303370,10110,10110,10110,10110,0
20241122,163500,3008303370,10110,10110,10110,10110,0
20241122,163400,3008303370,10110,10110,10110,10110,4714
20241122,163300,3008303370,10110,10110,10110,10110,0
20241122,163200,3008303370,10110,10110,10110,10110,0
20241122,163100,3008303370,10110,10110,10110,10110,0
20241122,163000,3008303370,10110,10110,10110,10110,0
20241122,162900,3008303370,10110,10110,10110,10110,0
20241122,162800,3008303370,10110,10110,10110,10110,0
20241122,162700,3008303370,10110,10110,10110,10110,0
20241122,162600,3008303370,10110,10110,10110,10110,0
20241122,162500,3008303370,10110,10110,10110,10110,0
20241122,162400,3008303370,10110,10110,10110,10110,0
20241122,162300,3008303370,10110,10110,10110,10110,0
20241122,162200,3008303370,10110,10110,10110,10110,0
20241122,162100,3008303370,10110,10110,10110,10110,0
20241122,162000,3008303370,10110,10110,10110,10110,0
20241122,161900,3008303370,10110,10110,10110,10110,0
20241122,161800,3008303370,10110,10110,10110,10110,0
20241122,161700,3008303370,10110,10110,10110,10110,0
20241122,161600,3008303370,10110,10110,10110,10110,0
20241122,161500,3008303370,10110,10110,10110,10110,0
20241122,161400,3008303370,10110,10110,10110,10110,0
20241122,161300,3008303370,10110,10110,10110,10110,0
20241122,161200,3008303370,10110,10110,10110,10110,0
20241122,161100,3008303370,10110,10110,10110,10110,0
20241122,161000,3008303370,10110,10110,10110,10110,0
20241122,160900,3008303370,10110,10110,10110,10110,0
20241122,160800,3008303370,10110,10110,10110,10110,0
20241122,160700,3008303370,10110,10110,10110,10110,0
20241122,160600,3008303370,10110,10110,10110,10110,0
20241122,160500,3008303370,10110,10110,10110,10110,0
20241122,160400,3008303370,10110,10110,10110,10110,4714
20241122,160300,3008303370,10110,10110,10110,10110,0
20241122,160200,3008303370,10110,10110,10110,10110,0
20241122,160100,3008303370,10110,10110,10110,10110,0
20241122,160000,3008303370,10110,10110,10110,10110,0
20241122,155900,3008303370,10110,10110,10110,10110,0
20241122,155800,3008303370,10110,10110,10110,10110,0
20241122,155700,3008303370,10110,10110,10110,10110,0
20241122,155600,3008303370,10110,10110,10110,10110,0
20241122,155500,3008303370,10110,10110,10110,10110,0
20241122,155400,3008303370,10110,10110,10110,10110,0
20241122,155300,3008303370,10110,10110,10110,10110,0
20241122,155200,3008303370,10110,10110,10110,10110,0
20241122,155100,3008303370,10110,10110,10110,10110,0
20241122,155000,3008303370,10110,10110,10110,10110,0
20241122,154900,3008303370,10110,10110,10110,10110,0
20241122,154800,3008303370,10110,10110,10110,10110,0
20241122,154700,3008303370,10110,10110,10110,10110,0
20241122,154600,3008303370,10110,10110,10110,10110,0
20241122,154500,3008303370,10110,10110,10110,10110,0
20241122,154400,3008303370,10110,10110,10110,10110,0
20241122,154300,3008303370,10110,10110,10110,10110,0
20241122,154200,3008303370,10110,10110,10110,10110,0
20241122,154100,3008303370,10110,10110,10110,10110,0
20241122,154000,3008303370,10110,10110,10110,10110,0
20241122,153900,3008303370,10110,10110,10110,10110,0
20241122,153800,3008303370,10110,10110,10110,10110,0
20241122,153700,3008303370,10110,10110,10110,10110,0
20241122,153600,3008303370,10110,10110,10110,10110,0
20241122,153500,3008303370,10110,10110,10110,10110,0
20241122,153400,3008303370,10110,10110,10110,10110,4714
20241122,153300,3008303370,10110,10110,10110,10110,0
20241122,153200,3008303370,10110,10110,10110,10110,0
20241122,153100,3008303370,10110,10110,10110,10110,0
20241122,153000,3008303370,10110,10110,10110,10110,4714
20241122,152900,2960644830,10120,10120,10120,10120,0
20241122,152800,2960644830,10120,10120,10120,10120,0
20241122,152700,2960644830,10120,10120,10120,10120,0
20241122,152600,2960644830,10120,10120,10120,10120,0
20241122,152500,2960644830,10120,10120,10120,10120,0
20241122,152400,2960644830,10120,10120,10120,10120,0
20241122,152300,2960644830,10120,10120,10120,10120,0
20241122,152200,2960644830,10120,10120,10120,10120,0
20241122,152100,2960644830,10120,10120,10120,10120,0
20241122,152000,2960644830,10120,10120,10120,10120,0
20241122,151900,2960644830,10120,10120,10120,10110,885
20241122,151800,2951693640,10120,10110,10120,10110,2403
20241122,151700,2927389310,10110,10110,10120,10110,1456
20241122,151600,2912664570,10110,10130,10130,10110,1122
20241122,151500,2901314540,10130,10130,10130,10120,371
20241122,151400,2897558530,10130,10150,10150,10130,974
20241122,151300,2887688500,10150,10140,10150,10140,26
20241122,151200,2887424850,10140,10160,10160,10140,1732
20241122,151100,2869851730,10150,10180,10180,10150,2300
20241122,151000,2846492150,10190,10190,10190,10190,20
20241122,150900,2846288350,10190,10210,10210,10180,1413
20241122,150800,2831887480,10210,10210,10210,10210,242
20241122,150700,2829416660,10210,10210,10210,10210,10
20241122,150600,2829314560,10220,10220,10220,10220,59
20241122,150500,2828711580,10220,10220,10220,10210,929
20241122,150400,2819219950,10230,10230,10230,10230,114
20241122,150300,2818053730,10230,10220,10230,10220,476
20241122,150200,2813187350,10220,10220,10220,10220,150
20241122,150100,2811654350,10220,10220,10220,10220,162
20241122,150000,2809998710,10220,10230,10230,10220,21
20241122,145900,2809784070,10220,10230,10230,10220,117
20241122,145800,2808587720,10210,10260,10260,10210,2081
20241122,145700,2787292690,10260,10270,10270,10260,2
20241122,145600,2787272160,10260,10280,10280,10260,249
20241122,145500,2784715190,10280,10270,10280,10270,61
20241122,145400,2784088710,10270,10280,10280,10270,909
20241122,145300,2774753270,10280,10280,10280,10280,25
20241122,145200,2774496270,10270,10270,10270,10270,231
20241122,145100,2772123900,10270,10270,10270,10260,1329
20241122,145000,2758475350,10270,10300,10310,10270,1382
20241122,144900,2744270470,10300,10310,10320,10300,260
20241122,144800,2741589440,10320,10290,10320,10290,1302
20241122,144700,2728172680,10290,10300,10300,10290,408
20241122,144600,2723973330,10300,10300,10300,10300,306
20241122,144500,2720821530,10290,10300,10310,10290,337
20241122,144400,2717349370,10290,10290,10290,10280,224
20241122,144300,2715044880,10270,10290,10290,10270,385
20241122,144200,2711088930,10300,10320,10320,10300,1034
20241122,144100,2700424040,10320,10290,10340,10290,2924
20241122,144000,2670280670,10290,10290,10300,10290,918
20241122,143900,2660830170,10290,10290,10300,10240,2427
20241122,143800,2635900480,10290,10260,10310,10260,1448
20241122,143700,2621001520,10270,10220,10290,10220,2534
20241122,143600,2594996210,10220,10200,10220,10200,431
20241122,143500,2590594710,10210,10200,10210,10200,151
20241122,143400,2589053500,10200,10230,10230,10200,270
20241122,143300,2586294580,10220,10200,10220,10200,524
20241122,143200,2580943680,10220,10220,10220,10220,0
20241122,143100,2580943680,10220,10160,10220,10160,2185
20241122,143000,2558659900,10150,10150,10150,10150,99
20241122,142900,2557655050,10160,10160,10160,10160,87
20241122,142800,2556771130,10170,10150,10170,10150,11
20241122,142700,2556659460,10150,10160,10160,10150,193
20241122,142600,2554700010,10160,10150,10160,10150,1065
20241122,142500,2543889440,10140,10150,10160,10140,1129
20241122,142400,2532432980,10160,10150,10160,10140,65
20241122,142300,2531773170,10130,10140,10140,10130,80
20241122,142200,2530962760,10130,10130,10130,10130,139
20241122,142100,2529554690,10130,10130,10130,10130,5
20241122,142000,2529504040,10130,10130,10130,10130,179
20241122,141900,2527690770,10140,10140,10150,10140,74
20241122,141800,2526940400,10190,10190,10190,10190,18
20241122,141700,2526756980,10190,10190,10190,10190,1
20241122,141600,2526746790,10200,10130,10200,10130,3238
20241122,141500,2493814100,10130,10130,10130,10130,1
20241122,141400,2493803970,10110,10120,10120,10110,192
20241122,141300,2491862840,10110,10110,10110,10110,11
20241122,141200,2491751630,10110,10110,10120,10110,75
20241122,141100,2490993370,10110,10120,10120,10110,235
20241122,141000,2488617510,10110,10130,10130,10110,80
20241122,140900,2487808680,10140,10140,10140,10140,2
20241122,140800,2487788400,10150,10150,10150,10150,0
20241122,140700,2487788400,10150,10150,10160,10150,267
20241122,140600,2485077680,10160,10150,10160,10150,23
20241122,140500,2484844220,10150,10160,10170,10150,876
20241122,140400,2475945930,10160,10110,10160,10110,172
20241122,140300,2474203410,10110,10100,10110,10100,517
20241122,140200,2468976790,10100,10130,10130,10100,234
20241122,140100,2466612150,10140,10140,10140,10140,2
20241122,140000,2466591870,10110,10110,10110,10110,200
20241122,135900,2464569870,10100,10100,10110,10100,441
20241122,135800,2460113760,10100,10120,10120,10100,720
20241122,135700,2452841120,10110,10120,10120,10110,2208
20241122,135600,2430516940,10130,10120,10130,10120,271
20241122,135500,2427774410,10120,10140,10140,10120,4332
20241122,135400,2383903070,10140,10140,10150,10140,201
20241122,135300,2381864920,10140,10150,10150,10140,188
20241122,135200,2379958590,10150,10160,10160,10150,1255
20241122,135100,2367219330,10150,10150,10150,10150,0
20241122,135000,2367219330,10150,10140,10200,10140,1715
20241122,134900,2349772900,10140,10150,10150,10140,12
20241122,134800,2349651210,10130,10130,10130,10130,0
20241122,134700,2349651210,10130,10130,10130,10130,0
20241122,134600,2349651210,10130,10140,10140,10130,500
20241122,134500,2344586200,10130,10200,10200,10130,512
20241122,134400,2339389900,10200,10180,10210,10180,1279
20241122,134300,2326351730,10200,10200,10200,10200,0
20241122,134200,2326351730,10200,10150,10200,10150,1700
20241122,134100,2309042580,10120,10100,10120,10100,1839
20241122,134000,2290452340,10100,10120,10120,10100,993
20241122,133900,2280414220,10120,10120,10120,10120,0
20241122,133800,2280414220,10120,10120,10120,10110,101
20241122,133700,2279392600,10120,10120,10120,10120,1
20241122,133600,2279382480,10110,10130,10130,10110,686
20241122,133500,2272445810,10120,10120,10120,10120,1092
20241122,133400,2261394770,10120,10110,10120,10110,817
20241122,133300,2253134550,10120,10120,10120,10110,56
20241122,133200,2252568320,10110,10110,10110,10110,114
20241122,133100,2251415780,10110,10110,10120,10110,101
20241122,133000,2250394660,10110,10130,10130,10110,248
20241122,132900,2247887160,10130,10130,10130,10130,3
20241122,132800,2247856770,10160,10160,10160,10160,55
20241122,132700,2247297970,10160,10130,10160,10130,2
20241122,132600,2247277680,10120,10160,10160,10120,173
20241122,132500,2245522800,10110,10110,10150,10110,364
20241122,132400,2241836760,10110,10110,10110,10100,460
20241122,132300,2237186180,10110,10100,10110,10100,1035
20241122,132200,2226732550,10100,10110,10110,10100,920
20241122,132100,2217436320,10110,10120,10130,10110,2285
20241122,132000,2194321590,10130,10140,10140,10130,60
20241122,131900,2193713780,10130,10130,10130,10130,46
20241122,131800,2193247800,10130,10170,10170,10130,596
20241122,131700,2187186640,10120,10120,10120,10120,1
20241122,131600,2187176520,10120,10130,10170,10110,1667
20241122,131500,2170274960,10130,10160,10160,10120,5456
20241122,131400,2114991480,10170,10180,10180,10170,295
20241122,131300,2111989520,10230,10230,10230,10230,0
20241122,131200,2111989520,10230,10180,10230,10180,1307
20241122,131100,2098638030,10180,10180,10180,10180,5
20241122,131000,2098587130,10180,10180,10180,10180,5
20241122,130900,2098536230,10180,10200,10200,10180,2
20241122,130800,2098515850,10200,10170,10200,10170,1600
20241122,130700,2082205150,10170,10170,10170,10170,202
20241122,130600,2080150810,10170,10180,10180,10170,221
20241122,130500,2077903040,10180,10190,10190,10180,64
20241122,130400,2077251470,10190,10180,10190,10180,277
20241122,130300,2074431300,10190,10190,10190,10190,69
20241122,130200,2073728190,10190,10230,10230,10190,248
20241122,130100,2071201030,10230,10210,10230,10210,681
20241122,130000,2064241280,10220,10220,10220,10220,1649
20241122,125900,2047388500,10220,10170,10220,10170,1214
20241122,125800,2035002940,10160,10140,10170,10140,894
20241122,125700,2025923640,10140,10140,10140,10140,25
20241122,125600,2025670140,10140,10140,10140,10140,10
20241122,125500,2025568740,10130,10140,10140,10130,521
20241122,125400,2020290710,10130,10130,10130,10130,173
20241122,125300,2018538220,10130,10130,10130,10130,0
20241122,125200,2018538220,10130,10130,10130,10130,0
20241122,125100,2018538220,10130,10130,10130,10130,0
20241122,125000,2018538220,10130,10130,10130,10130,200
20241122,124900,2016512220,10130,10130,10130,10130,17
20241122,124800,2016340010,10130,10130,10130,10130,800
20241122,124700,2008236010,10120,10120,10120,10120,197
20241122,124600,2006242370,10120,10120,10120,10120,211
20241122,124500,2004107050,10120,10140,10140,10120,157
20241122,124400,2002517960,10120,10120,10120,10120,0
20241122,124300,2002517960,10120,10120,10120,10120,0
20241122,124200,2002517960,10120,10130,10130,10120,20
20241122,124100,2002315460,10130,10130,10130,10130,90
20241122,124000,2001403760,10130,10130,10130,10130,11
20241122,123900,2001292330,10120,10120,10120,10120,0
20241122,123800,2001292330,10120,10120,10120,10120,10
20241122,123700,2001191130,10120,10130,10140,10120,305
20241122,123600,1998101520,10130,10130,10130,10130,0
20241122,123500,1998101520,10130,10160,10160,10130,19
20241122,123400,1997908750,10170,10120,10170,10120,196
20241122,123300,1995924160,10120,10130,10130,10120,2591
20241122,123200,1969698020,10130,10130,10130,10130,16
20241122,123100,1969535940,10130,10130,10130,10130,116
20241122,123000,1968360860,10130,10130,10130,10130,2332
20241122,122900,1944737700,10120,10140,10140,10120,1947
20241122,122800,1925024400,10130,10130,10140,10130,1505
20241122,122700,1909778730,10140,10140,10140,10140,2800
20241122,122600,1881386730,10140,10150,10150,10140,1300
20241122,122500,1868202400,10150,10150,10150,10150,123
20241122,122400,1866953950,10140,10150,10150,10140,30
20241122,122300,1866649520,10150,10150,10150,10150,97
20241122,122200,1865664970,10150,10150,10150,10150,1272
20241122,122100,1852754170,10150,10150,10150,10150,229
20241122,122000,1850429820,10150,10150,10150,10150,1615
20241122,121900,1834037570,10150,10160,10160,10150,976
20241122,121800,1824121550,10160,10170,10170,10160,380
20241122,121700,1820258090,10170,10170,10170,10170,50
20241122,121600,1819749590,10170,10180,10180,10170,18
20241122,121500,1819566360,10190,10190,10190,10190,59
20241122,121400,1818965150,10190,10190,10190,10190,0
20241122,121300,1818965150,10190,10190,10190,10180,159
20241122,121200,1817345940,10190,10190,10190,10190,41
20241122,121100,1816928150,10190,10200,10200,10190,80
20241122,121000,1816112660,10190,10200,10200,10190,128
20241122,120900,1814807160,10200,10200,10200,10200,20
20241122,120800,1814603160,10200,10200,10200,10200,200
20241122,120700,1812563160,10190,10190,10190,10190,111
20241122,120600,1811432070,10190,10190,10190,10190,1
20241122,120500,1811421880,10170,10170,10170,10170,51
20241122,120400,1810903210,10170,10170,10170,10170,0
20241122,120300,1810903210,10170,10170,10170,10170,0
20241122,120200,1810903210,10170,10180,10190,10170,231
20241122,120100,1808552330,10170,10170,10170,10170,30
20241122,120000,1808247230,10170,10170,10170,10170,5
20241122,115900,1808196380,10170,10180,10180,10160,66
20241122,115800,1807525200,10180,10180,10180,10180,1
20241122,115700,1807515020,10180,10180,10180,10180,53
20241122,115600,1806975480,10180,10170,10180,10170,62
20241122,115500,1806344820,10170,10170,10170,10170,0
20241122,115400,1806344820,10170,10190,10190,10170,84
20241122,115300,1805490110,10180,10180,10180,10180,5
20241122,115200,1805439210,10180,10180,10180,10180,5
20241122,115100,1805388310,10160,10190,10190,10160,110
20241122,115000,1804270530,10160,10160,10160,10160,243
20241122,114900,1801801650,10160,10170,10170,10160,51
20241122,114800,1801283480,10170,10170,10170,10170,107
20241122,114700,1800195290,10170,10170,10170,10170,329
20241122,114600,1796849360,10170,10170,10170,10170,21
20241122,114500,1796635790,10170,10170,10170,10170,1513
20241122,114400,1781248580,10170,10170,10170,10170,122
20241122,114300,1780007840,10170,10170,10170,10170,28
20241122,114200,1779723080,10170,10150,10170,10150,157
20241122,114100,1778127590,10140,10150,10150,10140,155
20241122,114000,1776554650,10160,10160,10160,10160,6
20241122,113900,1776493690,10160,10150,10160,10150,213
20241122,113800,1774331710,10150,10150,10150,10150,230
20241122,113700,1771997210,10160,10160,10160,10160,116
20241122,113600,1770818650,10150,10150,10150,10150,40
20241122,113500,1770412650,10150,10160,10160,10150,52
20241122,113400,1769884750,10150,10150,10160,10150,860
20241122,113300,1761150540,10150,10150,10150,10150,0
20241122,113200,1761150540,10150,10150,10150,10150,365
20241122,113100,1757445790,10160,10170,10170,10160,2060
20241122,113000,1736514540,10170,10170,10170,10170,1
20241122,112900,1736504370,10170,10160,10170,10160,548
20241122,112800,1730936590,10150,10150,10150,10150,0
20241122,112700,1730936590,10150,10150,10150,10150,89
20241122,112600,1730033240,10150,10160,10160,10150,400
20241122,112500,1725973180,10160,10150,10160,10150,212
20241122,112400,1723821270,10150,10160,10160,10150,584
20241122,112300,1717892150,10150,10170,10170,10150,9258
20241122,112200,1623768280,10180,10180,10180,10170,232
20241122,112100,1621408750,10180,10180,10180,10170,823
20241122,112000,1613030680,10190,10190,10200,10190,378
20241122,111900,1609178850,10200,10200,10200,10200,12
20241122,111800,1609056450,10190,10200,10200,10190,27
20241122,111700,1608781060,10200,10190,10200,10190,16
20241122,111600,1608618000,10200,10190,10200,10190,122
20241122,111500,1607374810,10190,10190,10190,10190,100
20241122,111400,1606355810,10200,10200,10200,10200,0
20241122,111300,1606355810,10200,10190,10200,10190,104
20241122,111200,1605295050,10180,10190,10190,10180,5
20241122,111100,1605244130,10180,10190,10190,10180,82
20241122,111000,1604409170,10190,10180,10190,10180,123
20241122,110900,1603156510,10190,10190,10190,10190,109
20241122,110800,1602045800,10200,10190,10200,10190,73
20241122,110700,1601301920,10200,10190,10200,10190,282
20241122,110600,1598428230,10200,10190,10200,10190,72
20241122,110500,1597694540,10200,10190,10200,10190,266
20241122,110400,1594983480,10200,10190,10200,10190,88
20241122,110300,1594086610,10180,10190,10200,10180,691
20241122,110200,1587048110,10190,10180,10190,10180,272
20241122,110100,1584277150,10180,10190,10190,10170,563
20241122,110000,1578546210,10200,10170,10200,10170,1042
20241122,105900,1567928210,10170,10180,10180,10170,172
20241122,105800,1566178290,10180,10180,10180,10170,315
20241122,105700,1562974100,10190,10180,10190,10170,4319
20241122,105600,1519007930,10190,10190,10190,10180,274
20241122,105500,1516216400,10190,10190,10190,10190,834
20241122,105400,1507717940,10200,10200,10200,10200,5
20241122,105300,1507666940,10190,10190,10200,10190,522
20241122,105200,1502347670,10190,10200,10210,10190,390
20241122,105100,1498370040,10200,10200,10200,10200,121
20241122,105000,1497135840,10200,10210,10210,10200,106
20241122,104900,1496054290,10200,10200,10210,10200,570
20241122,104800,1490239910,10200,10210,10210,10200,555
20241122,104700,1484577570,10210,10200,10210,10190,238
20241122,104600,1482149030,10180,10190,10190,10180,531
20241122,104500,1476739690,10190,10200,10200,10190,366
20241122,104400,1473007690,10190,10210,10210,10190,272
20241122,104300,1470233370,10210,10190,10210,10180,2645
20241122,104200,1443285140,10190,10190,10190,10190,88
20241122,104100,1442388420,10190,10180,10190,10180,311
20241122,104000,1439220920,10190,10190,10190,10180,238
20241122,103900,1436796440,10180,10180,10180,10180,1302
20241122,103800,1423542080,10190,10190,10190,10180,599
20241122,103700,1417438980,10190,10200,10200,10190,504
20241122,103600,1412300470,10190,10210,10220,10190,1991
20241122,103500,1392001000,10210,10200,10240,10200,550
20241122,103400,1386385700,10200,10210,10210,10200,1298
20241122,103300,1373138270,10210,10210,10240,10210,511
20241122,103200,1367919070,10210,10230,10240,10210,372
20241122,103100,1364116320,10230,10250,10250,10230,143
20241122,103000,1362651180,10240,10220,10250,10220,200
20241122,102900,1360603300,10240,10220,10250,10220,319
20241122,102800,1357339250,10220,10220,10220,10210,304
20241122,102700,1354234370,10220,10230,10230,10220,111
20241122,102600,1353099920,10210,10220,10220,10210,205
20241122,102500,1351006590,10210,10230,10230,10210,215
20241122,102400,1348810280,10210,10210,10210,10210,835
20241122,102300,1340284930,10210,10240,10240,10200,629
20241122,102200,1333862180,10230,10230,10230,10200,6178
20241122,102100,1270749840,10230,10260,10260,10230,3350
20241122,102000,1236432260,10260,10280,10290,10260,2580
20241122,101900,1209948130,10280,10270,10280,10270,62
20241122,101800,1209310780,10270,10310,10310,10270,3981
20241122,101700,1168394290,10310,10300,10310,10300,604
20241122,101600,1162173080,10300,10310,10310,10300,76
20241122,101500,1161390240,10320,10290,10320,10290,532
20241122,101400,1155909100,10290,10290,10290,10290,83
20241122,101300,1155055030,10300,10290,10300,10290,404
20241122,101200,1150897860,10290,10290,10290,10280,807
20241122,101100,1142594000,10290,10320,10320,10290,1783
20241122,101000,1124213420,10320,10320,10320,10320,69
20241122,100900,1123501340,10320,10330,10330,10310,465
20241122,100800,1118703390,10330,10330,10330,10330,299
20241122,100700,1115614720,10330,10320,10330,10320,224
20241122,100600,1113302460,10320,10320,10320,10320,119
20241122,100500,1112074380,10320,10310,10320,10310,400
20241122,100400,1107949360,10310,10310,10310,10310,239
20241122,100300,1105485270,10310,10300,10310,10300,105
20241122,100200,1104403180,10310,10310,10310,10290,872
20241122,100100,1095418800,10320,10300,10320,10300,81
20241122,100000,1094583480,10300,10290,10300,10290,118
20241122,095900,1093368420,10300,10290,10300,10290,60
20241122,095800,1092750820,10290,10280,10300,10270,1017
20241122,095700,1082280120,10270,10270,10270,10270,87
20241122,095600,1081386630,10270,10280,10290,10270,147
20241122,095500,1079876050,10280,10270,10300,10270,72
20241122,095400,1079136210,10270,10280,10340,10250,6042
20241122,095300,1017043870,10280,10290,10290,10280,1267
20241122,095200,1004007280,10290,10290,10290,10290,488
20241122,095100,998985760,10290,10290,10300,10290,114
20241122,095000,997812650,10290,10300,10300,10280,1861
20241122,094900,978661000,10300,10310,10310,10300,758
20241122,094800,970850390,10310,10310,10320,10310,598
20241122,094700,964684920,10320,10320,10350,10320,934
20241122,094600,955042330,10320,10330,10350,10320,2030
20241122,094500,934066790,10330,10330,10350,10320,382
20241122,094400,930123080,10320,10350,10350,10310,2574
20241122,094300,903557110,10320,10370,10370,10300,3082
20241122,094200,871726440,10380,10390,10400,10380,1716
20241122,094100,853892840,10400,10450,10450,10390,2777
20241122,094000,824978240,10450,10490,10490,10450,110
20241122,093900,823827150,10500,10500,10520,10500,95
20241122,093800,822829400,10500,10520,10530,10500,1126
20241122,093700,810987480,10520,10520,10520,10520,277
20241122,093600,808073440,10520,10510,10550,10510,125
20241122,093500,806755270,10510,10570,10570,10500,2375
20241122,093400,781685250,10570,10580,10600,10570,1615
20241122,093300,764575810,10580,10570,10580,10570,44
20241122,093200,764110620,10570,10560,10600,10560,33
20241122,093100,763761910,10560,10540,10560,10510,992
20241122,093000,753287270,10540,10500,10540,10470,1262
20241122,092900,740043260,10510,10590,10590,10510,704
20241122,092800,732629250,10590,10650,10650,10590,2219
20241122,092700,709029350,10650,10670,10680,10650,3536
20241122,092600,671333910,10670,10670,10670,10670,556
20241122,092500,665401390,10660,10710,10710,10660,582
20241122,092400,659196170,10680,10740,10740,10680,1680
20241122,092300,641211040,10700,10600,10770,10600,7000
20241122,092200,566321350,10610,10610,10660,10610,739
20241122,092100,558469910,10610,10660,10660,10610,1666
20241122,092000,540748970,10670,10700,10720,10660,1327
20241122,091900,526557620,10700,10660,10740,10650,3506
20241122,091800,489116340,10660,10640,10680,10630,3884
20241122,091700,447761430,10640,10530,10650,10520,5190
20241122,091600,392722960,10520,10510,10520,10500,1011
20241122,091500,382102100,10510,10500,10550,10500,1914
20241122,091400,361963510,10490,10390,10490,10390,3983
20241122,091300,320293160,10390,10370,10390,10370,117
20241122,091200,319078430,10360,10340,10360,10340,297
20241122,091100,316003190,10330,10310,10330,10310,1070
20241122,091000,304951280,10310,10280,10310,10280,773
20241122,090900,296998040,10270,10270,10270,10270,483
20241122,090800,292037630,10270,10290,10330,10270,1365
20241122,090700,277997760,10280,10290,10290,10280,568
20241122,090600,272153740,10290,10260,10290,10260,626
20241122,090500,265727040,10260,10260,10260,10200,754
20241122,090400,258009250,10260,10310,10320,10250,6747
20241122,090300,188575120,10310,10330,10330,10310,1626
20241122,090200,171806790,10370,10390,10390,10330,72
20241122,090100,171061170,10390,10420,10430,10380,1953
20241122,090000,150720840,10430,10390,10430,10390,14209