stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192900,2419065320,11220,11220,11220,11220,2217
20241121,192800,2419065320,11220,11220,11220,11220,0
20241121,192700,2419065320,11220,11220,11220,11220,0
20241121,192600,2419065320,11220,11220,11220,11220,0
20241121,192500,2419065320,11220,11220,11220,11220,0
20241121,192400,2419065320,11220,11220,11220,11220,0
20241121,192300,2419065320,11220,11220,11220,11220,0
20241121,192200,2419065320,11220,11220,11220,11220,0
20241121,192100,2419065320,11220,11220,11220,11220,0
20241121,192000,2419065320,11220,11220,11220,11220,0
20241121,191900,2419065320,11220,11220,11220,11220,0
20241121,191800,2419065320,11220,11220,11220,11220,0
20241121,191700,2419065320,11220,11220,11220,11220,0
20241121,191600,2419065320,11220,11220,11220,11220,0
20241121,191500,2419065320,11220,11220,11220,11220,0
20241121,191400,2419065320,11220,11220,11220,11220,0
20241121,191300,2419065320,11220,11220,11220,11220,0
20241121,191200,2419065320,11220,11220,11220,11220,0
20241121,191100,2419065320,11220,11220,11220,11220,0
20241121,191000,2419065320,11220,11220,11220,11220,0
20241121,190900,2419065320,11220,11220,11220,11220,0
20241121,190800,2419065320,11220,11220,11220,11220,0
20241121,190700,2419065320,11220,11220,11220,11220,0
20241121,190600,2419065320,11220,11220,11220,11220,0
20241121,190500,2419065320,11220,11220,11220,11220,0
20241121,190400,2419065320,11220,11220,11220,11220,0
20241121,190300,2419065320,11220,11220,11220,11220,0
20241121,190200,2419065320,11220,11220,11220,11220,0
20241121,190100,2419065320,11220,11220,11220,11220,0
20241121,190000,2419065320,11220,11220,11220,11220,0
20241121,185900,2419065320,11220,11220,11220,11220,2217
20241121,185800,2419065320,11220,11220,11220,11220,0
20241121,185700,2419065320,11220,11220,11220,11220,0
20241121,185600,2419065320,11220,11220,11220,11220,0
20241121,185500,2419065320,11220,11220,11220,11220,0
20241121,185400,2419065320,11220,11220,11220,11220,0
20241121,185300,2419065320,11220,11220,11220,11220,0
20241121,185200,2419065320,11220,11220,11220,11220,0
20241121,185100,2419065320,11220,11220,11220,11220,0
20241121,185000,2419065320,11220,11220,11220,11220,0
20241121,184900,2419065320,11220,11220,11220,11220,0
20241121,184800,2419065320,11220,11220,11220,11220,0
20241121,184700,2419065320,11220,11220,11220,11220,0
20241121,184600,2419065320,11220,11220,11220,11220,0
20241121,184500,2419065320,11220,11220,11220,11220,0
20241121,184400,2419065320,11220,11220,11220,11220,0
20241121,184300,2419065320,11220,11220,11220,11220,0
20241121,184200,2419065320,11220,11220,11220,11220,0
20241121,184100,2419065320,11220,11220,11220,11220,0
20241121,184000,2419065320,11220,11220,11220,11220,0
20241121,183900,2419065320,11220,11220,11220,11220,0
20241121,183800,2419065320,11220,11220,11220,11220,0
20241121,183700,2419065320,11220,11220,11220,11220,0
20241121,183600,2419065320,11220,11220,11220,11220,0
20241121,183500,2419065320,11220,11220,11220,11220,0
20241121,183400,2419065320,11220,11220,11220,11220,0
20241121,183300,2419065320,11220,11220,11220,11220,0
20241121,183200,2419065320,11220,11220,11220,11220,0
20241121,183100,2419065320,11220,11220,11220,11220,0
20241121,183000,2419065320,11220,11220,11220,11220,0
20241121,182900,2419065320,11220,11220,11220,11220,2217
20241121,182800,2419065320,11220,11220,11220,11220,0
20241121,182700,2419065320,11220,11220,11220,11220,0
20241121,182600,2419065320,11220,11220,11220,11220,0
20241121,182500,2419065320,11220,11220,11220,11220,0
20241121,182400,2419065320,11220,11220,11220,11220,0
20241121,182300,2419065320,11220,11220,11220,11220,0
20241121,182200,2419065320,11220,11220,11220,11220,0
20241121,182100,2419065320,11220,11220,11220,11220,0
20241121,182000,2419065320,11220,11220,11220,11220,0
20241121,181900,2419065320,11220,11220,11220,11220,0
20241121,181800,2419065320,11220,11220,11220,11220,0
20241121,181700,2419065320,11220,11220,11220,11220,0
20241121,181600,2419065320,11220,11220,11220,11220,0
20241121,181500,2419065320,11220,11220,11220,11220,0
20241121,181400,2419065320,11220,11220,11220,11220,0
20241121,181300,2419065320,11220,11220,11220,11220,0
20241121,181200,2419065320,11220,11220,11220,11220,0
20241121,181100,2419065320,11220,11220,11220,11220,0
20241121,181000,2419065320,11220,11220,11220,11220,0
20241121,180900,2419065320,11220,11220,11220,11220,0
20241121,180800,2419065320,11220,11220,11220,11220,0
20241121,180700,2419065320,11220,11220,11220,11220,0
20241121,180600,2419065320,11220,11220,11220,11220,0
20241121,180500,2419065320,11220,11220,11220,11220,0
20241121,180400,2419065320,11220,11220,11220,11220,0
20241121,180300,2419065320,11220,11220,11220,11220,0
20241121,180200,2419065320,11220,11220,11220,11220,0
20241121,180100,2419065320,11220,11220,11220,11220,0
20241121,180000,2419065320,11220,11220,11220,11220,0
20241121,175900,2419065320,11220,11220,11220,11220,2217
20241121,175800,2419065320,11220,11220,11220,11220,0
20241121,175700,2419065320,11220,11220,11220,11220,0
20241121,175600,2419065320,11220,11220,11220,11220,0
20241121,175500,2419065320,11220,11220,11220,11220,0
20241121,175400,2419065320,11220,11220,11220,11220,0
20241121,175300,2419065320,11220,11220,11220,11220,0
20241121,175200,2419065320,11220,11220,11220,11220,0
20241121,175100,2419065320,11220,11220,11220,11220,0
20241121,175000,2419065320,11220,11220,11220,11220,0
20241121,174900,2419065320,11220,11220,11220,11220,0
20241121,174800,2419065320,11220,11220,11220,11220,0
20241121,174700,2419065320,11220,11220,11220,11220,0
20241121,174600,2419065320,11220,11220,11220,11220,0
20241121,174500,2419065320,11220,11220,11220,11220,0
20241121,174400,2419065320,11220,11220,11220,11220,0
20241121,174300,2419065320,11220,11220,11220,11220,0
20241121,174200,2419065320,11220,11220,11220,11220,0
20241121,174100,2419065320,11220,11220,11220,11220,0
20241121,174000,2419065320,11220,11220,11220,11220,0
20241121,173900,2419065320,11220,11220,11220,11220,0
20241121,173800,2419065320,11220,11220,11220,11220,0
20241121,173700,2419065320,11220,11220,11220,11220,0
20241121,173600,2419065320,11220,11220,11220,11220,0
20241121,173500,2419065320,11220,11220,11220,11220,0
20241121,173400,2419065320,11220,11220,11220,11220,0
20241121,173300,2419065320,11220,11220,11220,11220,0
20241121,173200,2419065320,11220,11220,11220,11220,0
20241121,173100,2419065320,11220,11220,11220,11220,0
20241121,173000,2419065320,11220,11220,11220,11220,0
20241121,172900,2419065320,11220,11220,11220,11220,2217
20241121,172800,2419065320,11220,11220,11220,11220,0
20241121,172700,2419065320,11220,11220,11220,11220,0
20241121,172600,2419065320,11220,11220,11220,11220,0
20241121,172500,2419065320,11220,11220,11220,11220,0
20241121,172400,2419065320,11220,11220,11220,11220,0
20241121,172300,2419065320,11220,11220,11220,11220,0
20241121,172200,2419065320,11220,11220,11220,11220,0
20241121,172100,2419065320,11220,11220,11220,11220,0
20241121,172000,2419065320,11220,11220,11220,11220,0
20241121,171900,2419065320,11220,11220,11220,11220,0
20241121,171800,2419065320,11220,11220,11220,11220,0
20241121,171700,2419065320,11220,11220,11220,11220,0
20241121,171600,2419065320,11220,11220,11220,11220,0
20241121,171500,2419065320,11220,11220,11220,11220,0
20241121,171400,2419065320,11220,11220,11220,11220,0
20241121,171300,2419065320,11220,11220,11220,11220,0
20241121,171200,2419065320,11220,11220,11220,11220,0
20241121,171100,2419065320,11220,11220,11220,11220,0
20241121,171000,2419065320,11220,11220,11220,11220,0
20241121,170900,2419065320,11220,11220,11220,11220,0
20241121,170800,2419065320,11220,11220,11220,11220,0
20241121,170700,2419065320,11220,11220,11220,11220,0
20241121,170600,2419065320,11220,11220,11220,11220,0
20241121,170500,2419065320,11220,11220,11220,11220,0
20241121,170400,2419065320,11220,11220,11220,11220,0
20241121,170300,2419065320,11220,11220,11220,11220,0
20241121,170200,2419065320,11220,11220,11220,11220,0
20241121,170100,2419065320,11220,11220,11220,11220,0
20241121,170000,2419065320,11220,11220,11220,11220,0
20241121,165900,2419065320,11220,11220,11220,11220,2217
20241121,165800,2419065320,11220,11220,11220,11220,0
20241121,165700,2419065320,11220,11220,11220,11220,0
20241121,165600,2419065320,11220,11220,11220,11220,0
20241121,165500,2419065320,11220,11220,11220,11220,0
20241121,165400,2419065320,11220,11220,11220,11220,0
20241121,165300,2419065320,11220,11220,11220,11220,0
20241121,165200,2419065320,11220,11220,11220,11220,0
20241121,165100,2419065320,11220,11220,11220,11220,0
20241121,165000,2419065320,11220,11220,11220,11220,0
20241121,164900,2419065320,11220,11220,11220,11220,0
20241121,164800,2419065320,11220,11220,11220,11220,0
20241121,164700,2419065320,11220,11220,11220,11220,0
20241121,164600,2419065320,11220,11220,11220,11220,0
20241121,164500,2419065320,11220,11220,11220,11220,0
20241121,164400,2419065320,11220,11220,11220,11220,0
20241121,164300,2419065320,11220,11220,11220,11220,0
20241121,164200,2419065320,11220,11220,11220,11220,0
20241121,164100,2419065320,11220,11220,11220,11220,0
20241121,164000,2419065320,11220,11220,11220,11220,0
20241121,163900,2419065320,11220,11220,11220,11220,0
20241121,163800,2419065320,11220,11220,11220,11220,0
20241121,163700,2419065320,11220,11220,11220,11220,0
20241121,163600,2419065320,11220,11220,11220,11220,0
20241121,163500,2419065320,11220,11220,11220,11220,0
20241121,163400,2419065320,11220,11220,11220,11220,0
20241121,163300,2419065320,11220,11220,11220,11220,0
20241121,163200,2419065320,11220,11220,11220,11220,0
20241121,163100,2419065320,11220,11220,11220,11220,0
20241121,163000,2419065320,11220,11220,11220,11220,0
20241121,162900,2419065320,11220,11220,11220,11220,2217
20241121,162800,2419065320,11220,11220,11220,11220,0
20241121,162700,2419065320,11220,11220,11220,11220,0
20241121,162600,2419065320,11220,11220,11220,11220,0
20241121,162500,2419065320,11220,11220,11220,11220,0
20241121,162400,2419065320,11220,11220,11220,11220,0
20241121,162300,2419065320,11220,11220,11220,11220,0
20241121,162200,2419065320,11220,11220,11220,11220,0
20241121,162100,2419065320,11220,11220,11220,11220,0
20241121,162000,2419065320,11220,11220,11220,11220,0
20241121,161900,2419065320,11220,11220,11220,11220,0
20241121,161800,2419065320,11220,11220,11220,11220,0
20241121,161700,2419065320,11220,11220,11220,11220,0
20241121,161600,2419065320,11220,11220,11220,11220,0
20241121,161500,2419065320,11220,11220,11220,11220,0
20241121,161400,2419065320,11220,11220,11220,11220,0
20241121,161300,2419065320,11220,11220,11220,11220,0
20241121,161200,2419065320,11220,11220,11220,11220,0
20241121,161100,2419065320,11220,11220,11220,11220,0
20241121,161000,2419065320,11220,11220,11220,11220,0
20241121,160900,2419065320,11220,11220,11220,11220,0
20241121,160800,2419065320,11220,11220,11220,11220,0
20241121,160700,2419065320,11220,11220,11220,11220,0
20241121,160600,2419065320,11220,11220,11220,11220,0
20241121,160500,2419065320,11220,11220,11220,11220,0
20241121,160400,2419065320,11220,11220,11220,11220,0
20241121,160300,2419065320,11220,11220,11220,11220,0
20241121,160200,2419065320,11220,11220,11220,11220,0
20241121,160100,2419065320,11220,11220,11220,11220,0
20241121,160000,2419065320,11220,11220,11220,11220,0
20241121,155900,2419065320,11220,11220,11220,11220,2217
20241121,155800,2419065320,11220,11220,11220,11220,0
20241121,155700,2419065320,11220,11220,11220,11220,0
20241121,155600,2419065320,11220,11220,11220,11220,0
20241121,155500,2419065320,11220,11220,11220,11220,0
20241121,155400,2419065320,11220,11220,11220,11220,0
20241121,155300,2419065320,11220,11220,11220,11220,0
20241121,155200,2419065320,11220,11220,11220,11220,0
20241121,155100,2419065320,11220,11220,11220,11220,0
20241121,155000,2419065320,11220,11220,11220,11220,0
20241121,154900,2419065320,11220,11220,11220,11220,0
20241121,154800,2419065320,11220,11220,11220,11220,0
20241121,154700,2419065320,11220,11220,11220,11220,0
20241121,154600,2419065320,11220,11220,11220,11220,0
20241121,154500,2419065320,11220,11220,11220,11220,0
20241121,154400,2419065320,11220,11220,11220,11220,0
20241121,154300,2419065320,11220,11220,11220,11220,0
20241121,154200,2419065320,11220,11220,11220,11220,0
20241121,154100,2419065320,11220,11220,11220,11220,0
20241121,154000,2419065320,11220,11220,11220,11220,0
20241121,153900,2419065320,11220,11220,11220,11220,0
20241121,153800,2419065320,11220,11220,11220,11220,0
20241121,153700,2419065320,11220,11220,11220,11220,0
20241121,153600,2419065320,11220,11220,11220,11220,0
20241121,153500,2419065320,11220,11220,11220,11220,0
20241121,153400,2419065320,11220,11220,11220,11220,0
20241121,153300,2419065320,11220,11220,11220,11220,0
20241121,153200,2419065320,11220,11220,11220,11220,0
20241121,153100,2419065320,11220,11220,11220,11220,0
20241121,153000,2419065320,11220,11220,11220,11220,2217
20241121,152900,2394190580,11190,11190,11190,11190,0
20241121,152800,2394190580,11190,11190,11190,11190,0
20241121,152700,2394190580,11190,11190,11190,11190,0
20241121,152600,2394190580,11190,11190,11190,11190,0
20241121,152500,2394190580,11190,11190,11190,11190,0
20241121,152400,2394190580,11190,11190,11190,11190,0
20241121,152300,2394190580,11190,11190,11190,11190,0
20241121,152200,2394190580,11190,11190,11190,11190,0
20241121,152100,2394190580,11190,11190,11190,11190,0
20241121,152000,2394190580,11190,11190,11190,11190,0
20241121,151900,2394190580,11190,11200,11230,11190,2373
20241121,151800,2367636650,11240,11240,11250,11230,2393
20241121,151700,2340757840,11250,11230,11250,11230,644
20241121,151600,2333520460,11230,11240,11240,11190,71
20241121,151500,2332725520,11230,11190,11230,11190,361
20241121,151400,2328681160,11220,11220,11220,11220,0
20241121,151300,2328681160,11220,11220,11220,11220,0
20241121,151200,2328681160,11220,11220,11220,11220,1
20241121,151100,2328669940,11220,11220,11220,11220,6
20241121,151000,2328602620,11220,11160,11220,11160,507
20241121,150900,2322921360,11200,11200,11200,11200,74
20241121,150800,2322092560,11190,11160,11210,11160,2490
20241121,150700,2294208400,11160,11160,11160,11160,0
20241121,150600,2294208400,11160,11160,11160,11160,2
20241121,150500,2294186080,11170,11170,11170,11170,812
20241121,150400,2285116040,11170,11160,11170,11130,592
20241121,150300,2278512840,11150,11150,11150,11150,199
20241121,150200,2276293990,11160,11150,11170,11140,2973
20241121,150100,2243149880,11170,11160,11170,11160,320
20241121,150000,2239576680,11190,11180,11190,11180,290
20241121,145900,2236333350,11180,11170,11180,11130,589
20241121,145800,2229764330,11170,11170,11170,11170,2
20241121,145700,2229741990,11180,11130,11180,11120,1004
20241121,145600,2218574600,11120,11170,11200,11120,1624
20241121,145500,2200467250,11170,11190,11190,11170,61
20241121,145400,2199785680,11200,11200,11200,11160,893
20241121,145300,2189811330,11180,11190,11200,11180,250
20241121,145200,2187014810,11200,11200,11230,11190,656
20241121,145100,2179670150,11230,11230,11230,11230,1
20241121,145000,2179658920,11200,11210,11230,11190,632
20241121,144900,2172578340,11240,11240,11240,11240,1
20241121,144800,2172567100,11250,11250,11250,11250,0
20241121,144700,2172567100,11250,11250,11250,11250,0
20241121,144600,2172567100,11250,11210,11250,11210,389
20241121,144500,2168206370,11210,11210,11210,11210,1
20241121,144400,2168195160,11210,11210,11210,11210,2
20241121,144300,2168172740,11210,11210,11210,11210,0
20241121,144200,2168172740,11210,11210,11210,11210,24
20241121,144100,2167903700,11210,11200,11210,11200,184
20241121,144000,2165841630,11210,11210,11210,11190,676
20241121,143900,2158272670,11210,11250,11250,11210,956
20241121,143800,2147551770,11260,11260,11260,11260,0
20241121,143700,2147551770,11260,11260,11260,11260,6
20241121,143600,2147484210,11260,11260,11260,11260,3
20241121,143500,2147450430,11260,11260,11260,11260,105
20241121,143400,2146268130,11230,11250,11250,11230,900
20241121,143300,2136152630,11260,11260,11260,11260,1
20241121,143200,2136141370,11270,11270,11270,11270,2
20241121,143100,2136118830,11260,11260,11260,11260,88
20241121,143000,2135127950,11260,11260,11260,11260,121
20241121,142900,2133765490,11270,11270,11270,11270,0
20241121,142800,2133765490,11270,11250,11270,11230,208
20241121,142700,2131425610,11260,11260,11260,11260,1
20241121,142600,2131414350,11250,11250,11250,11250,132
20241121,142500,2129929350,11250,11220,11250,11220,195
20241121,142400,2127738320,11230,11230,11230,11230,140
20241121,142300,2126166120,11230,11230,11230,11220,112
20241121,142200,2124908460,11220,11230,11230,11220,116
20241121,142100,2123606270,11250,11250,11250,11250,1
20241121,142000,2123595020,11250,11250,11250,11250,0
20241121,141900,2123595020,11250,11250,11250,11250,0
20241121,141800,2123595020,11250,11250,11250,11250,0
20241121,141700,2123595020,11250,11250,11250,11250,0
20241121,141600,2123595020,11250,11190,11250,11180,1408
20241121,141500,2107843380,11200,11220,11250,11200,698
20241121,141400,2100023080,11220,11210,11220,11200,1058
20241121,141300,2088164860,11220,11230,11250,11220,927
20241121,141200,2077757980,11230,11250,11250,11230,425
20241121,141100,2072985210,11240,11240,11240,11240,300
20241121,141000,2069613210,11250,11250,11250,11250,0
20241121,140900,2069613210,11250,11250,11250,11250,0
20241121,140800,2069613210,11250,11250,11250,11250,0
20241121,140700,2069613210,11250,11250,11250,11250,9
20241121,140600,2069511960,11250,11250,11250,11250,0
20241121,140500,2069511960,11250,11250,11250,11250,2
20241121,140400,2069489460,11250,11250,11250,11250,0
20241121,140300,2069489460,11250,11250,11250,11250,1
20241121,140200,2069478210,11250,11250,11250,11250,0
20241121,140100,2069478210,11250,11250,11250,11250,1
20241121,140000,2069466960,11260,11260,11260,11260,21
20241121,135900,2069230500,11260,11240,11260,11240,1001
20241121,135800,2057965170,11240,11240,11240,11240,3
20241121,135700,2057931450,11240,11240,11240,11240,3
20241121,135600,2057897730,11210,11240,11240,11210,57
20241121,135500,2057258400,11240,11240,11240,11240,0
20241121,135400,2057258400,11240,11240,11240,11240,1
20241121,135300,2057247160,11240,11240,11240,11240,0
20241121,135200,2057247160,11240,11230,11240,11210,1229
20241121,135100,2043454980,11230,11250,11250,11230,637
20241121,135000,2036300610,11250,11240,11250,11240,175
20241121,134900,2034333560,11240,11240,11240,11230,753
20241121,134800,2025875750,11250,11250,11250,11250,571
20241121,134700,2019452000,11260,11250,11260,11250,326
20241121,134600,2015784030,11250,11250,11250,11250,178
20241121,134500,2013781530,11240,11250,11250,11240,468
20241121,134400,2008517530,11250,11220,11250,11220,1505
20241121,134300,1991627770,11210,11210,11210,11210,72
20241121,134200,1990820650,11210,11210,11210,11210,3
20241121,134100,1990787020,11210,11210,11210,11210,72
20241121,134000,1989979900,11210,11200,11210,11200,232
20241121,133900,1987381460,11200,11200,11210,11200,145
20241121,133800,1985757140,11210,11210,11210,11210,0
20241121,133700,1985757140,11210,11210,11210,11210,1
20241121,133600,1985745930,11210,11160,11210,11160,33
20241121,133500,1985377500,11210,11210,11210,11210,0
20241121,133400,1985377500,11210,11210,11210,11210,0
20241121,133300,1985377500,11210,11180,11210,11170,433
20241121,133200,1980534580,11210,11220,11220,11210,15
20241121,133100,1980366330,11220,11210,11220,11210,1000
20241121,133000,1969156300,11200,11200,11200,11200,99
20241121,132900,1968047500,11200,11200,11200,11200,0
20241121,132800,1968047500,11200,11190,11210,11190,524
20241121,132700,1962180620,11190,11190,11190,11190,0
20241121,132600,1962180620,11190,11190,11190,11190,1
20241121,132500,1962169430,11190,11160,11190,11150,1003
20241121,132400,1950968630,11160,11160,11160,11100,1525
20241121,132300,1934040830,11110,11130,11130,11100,1597
20241121,132200,1916295330,11210,11170,11210,11170,44
20241121,132100,1915803530,11100,11100,11100,11080,432
20241121,132000,1911014540,11100,11170,11170,11100,3544
20241121,131900,1871617740,11170,11160,11170,11130,719
20241121,131800,1863607770,11120,11120,11120,11110,208
20241121,131700,1861296460,11170,11130,11190,11110,1136
20241121,131600,1848667000,11190,11140,11190,11130,388
20241121,131500,1844344540,11190,11210,11210,11130,1220
20241121,131400,1830695710,11200,11190,11200,11190,203
20241121,131300,1828422680,11190,11190,11200,11190,270
20241121,131200,1825399190,11200,11200,11200,11200,1
20241121,131100,1825387990,11200,11200,11200,11180,699
20241121,131000,1817563290,11180,11110,11200,11110,1549
20241121,130900,1800310130,11110,11130,11130,11110,3279
20241121,130800,1763856130,11130,11150,11170,11120,3887
20241121,130700,1720587550,11160,11170,11180,11150,1330
20241121,130600,1705752140,11180,11170,11180,11170,333
20241121,130500,1702032520,11170,11200,11200,11170,814
20241121,130400,1692928380,11220,11190,11230,11190,1161
20241121,130300,1679923810,11200,11200,11240,11190,1555
20241121,130200,1662507260,11200,11210,11210,11180,1843
20241121,130100,1641887450,11210,11250,11250,11190,2126
20241121,130000,1618044860,11250,11330,11330,11250,662
20241121,125900,1610587090,11350,11350,11350,11350,0
20241121,125800,1610587090,11350,11350,11350,11350,0
20241121,125700,1610587090,11350,11350,11350,11350,1
20241121,125600,1610575740,11360,11340,11360,11340,241
20241121,125500,1607839980,11380,11380,11380,11380,0
20241121,125400,1607839980,11380,11270,11380,11270,382
20241121,125300,1603524530,11400,11260,11400,11260,809
20241121,125200,1594369020,11230,11260,11260,11230,13
20241121,125100,1594222670,11260,11260,11260,11260,102
20241121,125000,1593074150,11260,11280,11280,11170,2701
20241121,124900,1562794870,11280,11280,11280,11280,50
20241121,124800,1562230870,11280,11210,11280,11210,101
20241121,124700,1561095770,11280,11240,11280,11200,2116
20241121,124600,1537310820,11240,11300,11300,11240,3342
20241121,124500,1499661550,11300,11300,11300,11280,147
20241121,124400,1498000630,11280,11300,11300,11280,132
20241121,124300,1496511040,11300,11320,11330,11280,2193
20241121,124200,1471727020,11330,11360,11360,11310,5708
20241121,124100,1407022360,11370,11420,11420,11370,3518
20241121,124000,1366938960,11490,11490,11490,11490,0
20241121,123900,1366938960,11490,11490,11490,11430,531
20241121,123800,1360867820,11450,11450,11450,11450,300
20241121,123700,1357432820,11490,11490,11490,11490,15
20241121,123600,1357260470,11490,11490,11490,11490,1
20241121,123500,1357248980,11450,11470,11470,11450,204
20241121,123400,1354912880,11490,11490,11490,11490,0
20241121,123300,1354912880,11490,11490,11490,11490,0
20241121,123200,1354912880,11490,11490,11490,11490,0
20241121,123100,1354912880,11490,11470,11490,11470,11
20241121,123000,1354786530,11490,11490,11490,11490,0
20241121,122900,1354786530,11490,11490,11490,11490,0
20241121,122800,1354786530,11490,11490,11490,11470,10
20241121,122700,1354671790,11500,11500,11500,11500,1
20241121,122600,1354660290,11480,11480,11480,11480,5
20241121,122500,1354602890,11520,11520,11520,11520,0
20241121,122400,1354602890,11520,11520,11520,11520,0
20241121,122300,1354602890,11520,11520,11520,11520,92
20241121,122200,1353543050,11530,11530,11530,11530,0
20241121,122100,1353543050,11530,11530,11530,11530,0
20241121,122000,1353543050,11530,11500,11530,11500,501
20241121,121900,1347781520,11520,11520,11520,11490,604
20241121,121800,1340823520,11480,11480,11480,11480,0
20241121,121700,1340823520,11480,11480,11480,11480,0
20241121,121600,1340823520,11480,11480,11480,11480,0
20241121,121500,1340823520,11480,11570,11570,11480,74
20241121,121400,1339973640,11570,11500,11570,11430,410
20241121,121300,1335271540,11500,11500,11500,11500,0
20241121,121200,1335271540,11500,11460,11500,11420,2302
20241121,121100,1308930070,11460,11450,11460,11450,77
20241121,121000,1308047920,11450,11450,11450,11450,300
20241121,120900,1304612920,11450,11440,11450,11430,110
20241121,120800,1303355100,11450,11420,11450,11420,18
20241121,120700,1303149510,11450,11450,11450,11450,0
20241121,120600,1303149510,11450,11450,11450,11450,0
20241121,120500,1303149510,11450,11450,11450,11450,31
20241121,120400,1302794560,11450,11450,11450,11450,100
20241121,120300,1301649560,11450,11450,11450,11450,1
20241121,120200,1301638110,11420,11420,11420,11420,0
20241121,120100,1301638110,11420,11420,11420,11420,20
20241121,120000,1301409710,11450,11450,11450,11450,0
20241121,115900,1301409710,11450,11450,11450,11450,100
20241121,115800,1300264710,11460,11460,11460,11460,0
20241121,115700,1300264710,11460,11460,11460,11460,0
20241121,115600,1300264710,11460,11460,11460,11460,0
20241121,115500,1300264710,11460,11460,11460,11460,0
20241121,115400,1300264710,11460,11460,11460,11460,0
20241121,115300,1300264710,11460,11460,11460,11460,0
20241121,115200,1300264710,11460,11420,11460,11400,602
20241121,115100,1293394580,11460,11460,11460,11420,346
20241121,115000,1289442380,11430,11430,11430,11430,0
20241121,114900,1289442380,11430,11460,11460,11430,26
20241121,114800,1289145170,11460,11460,11460,11460,0
20241121,114700,1289145170,11460,11430,11460,11430,80
20241121,114600,1288230740,11440,11440,11440,11440,1
20241121,114500,1288219300,11430,11430,11430,11430,295
20241121,114400,1284847450,11420,11410,11430,11410,261
20241121,114300,1281868630,11410,11410,11410,11410,10
20241121,114200,1281754530,11430,11420,11440,11410,178
20241121,114100,1279723200,11450,11450,11450,11450,177
20241121,114000,1277696550,11450,11450,11450,11450,1
20241121,113900,1277685100,11450,11450,11450,11450,1
20241121,113800,1277673650,11410,11450,11450,11410,245
20241121,113700,1274878120,11410,11430,11430,11410,3640
20241121,113600,1233336330,11500,11500,11500,11500,0
20241121,113500,1233336330,11500,11500,11500,11500,0
20241121,113400,1233336330,11500,11430,11500,11430,149
20241121,113300,1231633190,11500,11500,11500,11500,1
20241121,113200,1231621690,11510,11510,11510,11510,0
20241121,113100,1231621690,11510,11510,11510,11510,0
20241121,113000,1231621690,11510,11460,11510,11430,358
20241121,112900,1227523060,11520,11520,11520,11520,0
20241121,112800,1227523060,11520,11520,11520,11520,0
20241121,112700,1227523060,11520,11500,11520,11500,40
20241121,112600,1227062670,11500,11500,11500,11500,0
20241121,112500,1227062670,11500,11460,11500,11460,98
20241121,112400,1225939550,11500,11500,11500,11500,0
20241121,112300,1225939550,11500,11500,11500,11500,0
20241121,112200,1225939550,11500,11450,11500,11450,84
20241121,112100,1224977700,11510,11510,11510,11510,1
20241121,112000,1224966190,11430,11450,11450,11430,261
20241121,111900,1221981890,11450,11510,11510,11450,2
20241121,111800,1221958930,11450,11450,11450,11450,50
20241121,111700,1221386430,11460,11460,11460,11460,2
20241121,111600,1221363510,11510,11510,11510,11510,0
20241121,111500,1221363510,11510,11510,11510,11510,10
20241121,111400,1221248410,11510,11510,11510,11510,0
20241121,111300,1221248410,11510,11510,11510,11510,0
20241121,111200,1221248410,11510,11510,11510,11510,0
20241121,111100,1221248410,11510,11510,11510,11510,0
20241121,111000,1221248410,11510,11510,11510,11510,50
20241121,110900,1220672910,11510,11510,11510,11510,8
20241121,110800,1220580830,11510,11510,11510,11510,0
20241121,110700,1220580830,11510,11510,11510,11510,0
20241121,110600,1220580830,11510,11510,11510,11510,0
20241121,110500,1220580830,11510,11510,11510,11510,1
20241121,110400,1220569320,11430,11520,11520,11430,501
20241121,110300,1214840010,11430,11520,11520,11430,1031
20241121,110200,1203043850,11520,11500,11520,11450,1873
20241121,110100,1181555530,11520,11550,11550,11510,636
20241121,110000,1174222200,11560,11560,11560,11560,0
20241121,105900,1174222200,11560,11550,11560,11540,173
20241121,105800,1172225360,11590,11590,11590,11590,0
20241121,105700,1172225360,11590,11590,11590,11550,364
20241121,105600,1168006640,11590,11590,11590,11550,46
20241121,105500,1167475260,11580,11580,11580,11580,489
20241121,105400,1161812640,11590,11590,11590,11590,452
20241121,105300,1156573960,11600,11520,11600,11520,912
20241121,105200,1146032830,11520,11510,11520,11510,297
20241121,105100,1142614350,11510,11510,11510,11510,110
20241121,105000,1141348250,11510,11510,11510,11510,0
20241121,104900,1141348250,11510,11470,11510,11460,801
20241121,104800,1132166940,11520,11520,11520,11520,1
20241121,104700,1132155420,11480,11480,11480,11480,93
20241121,104600,1131087780,11540,11520,11540,11500,475
20241121,104500,1125622970,11530,11510,11540,11510,203
20241121,104400,1123286300,11530,11540,11550,11530,3
20241121,104300,1123251680,11550,11550,11550,11550,212
20241121,104200,1120803080,11550,11550,11550,11550,20
20241121,104100,1120572080,11550,11540,11550,11540,200
20241121,104000,1118262520,11530,11530,11530,11530,10
20241121,103900,1118147220,11550,11520,11550,11410,1716
20241121,103800,1098461150,11510,11520,11530,11490,2007
20241121,103700,1075373640,11530,11550,11550,11520,554
20241121,103600,1068982690,11560,11570,11570,11560,2
20241121,103500,1068959560,11570,11570,11570,11570,50
20241121,103400,1068381060,11570,11530,11570,11530,642
20241121,103300,1060960760,11570,11570,11570,11570,0
20241121,103200,1060960760,11570,11570,11570,11570,10
20241121,103100,1060845060,11570,11570,11570,11570,0
20241121,103000,1060845060,11570,11560,11570,11560,50
20241121,102900,1060266990,11570,11570,11570,11570,0
20241121,102800,1060266990,11570,11580,11580,11570,1022
20241121,102700,1048433450,11580,11570,11580,11570,645
20241121,102600,1040970790,11570,11570,11570,11570,0
20241121,102500,1040970790,11570,11570,11570,11570,0
20241121,102400,1040970790,11570,11570,11570,11570,43
20241121,102300,1040473280,11570,11570,11570,11570,27
20241121,102200,1040160890,11570,11500,11570,11500,443
20241121,102100,1035066320,11530,11510,11530,11500,192
20241121,102000,1032854590,11520,11520,11520,11520,10
20241121,101900,1032739390,11520,11530,11530,11520,86
20241121,101800,1031747920,11530,11570,11570,11530,312
20241121,101700,1028149730,11580,11580,11580,11580,0
20241121,101600,1028149730,11580,11570,11580,11550,368
20241121,101500,1023891990,11580,11570,11580,11570,702
20241121,101400,1015769830,11560,11560,11560,11560,10
20241121,101300,1015654230,11560,11560,11560,11550,600
20241121,101200,1008719340,11560,11480,11560,11480,434
20241121,101100,1003719840,11520,11520,11520,11520,10
20241121,101000,1003604640,11470,11470,11470,11470,10
20241121,100900,1003489940,11530,11530,11530,11530,11
20241121,100800,1003363110,11530,11470,11530,11470,48
20241121,100700,1002812490,11530,11530,11530,11530,1
20241121,100600,1002800960,11460,11480,11480,11460,612
20241121,100500,995785540,11560,11490,11570,11470,1066
20241121,100400,983538030,11480,11490,11490,11480,224
20241121,100300,980965150,11510,11580,11580,11490,282
20241121,100200,977719260,11590,11560,11590,11560,112
20241121,100100,976424480,11560,11560,11560,11560,0
20241121,100000,976424480,11560,11510,11560,11510,112
20241121,095900,975135310,11560,11540,11560,11540,30
20241121,095800,974788670,11540,11540,11540,11500,592
20241121,095700,967978870,11540,11510,11540,11510,22
20241121,095600,967725620,11550,11540,11550,11540,5
20241121,095500,967667910,11550,11540,11550,11540,11
20241121,095400,967540960,11560,11530,11560,11530,89
20241121,095300,966513960,11540,11530,11540,11530,47
20241121,095200,965971680,11540,11540,11540,11540,1
20241121,095100,965960140,11520,11520,11520,11520,0
20241121,095000,965960140,11520,11500,11520,11490,28
20241121,094900,965638370,11500,11490,11520,11490,203
20241121,094800,963305860,11490,11530,11530,11480,6593
20241121,094700,887490500,11550,11520,11550,11520,133
20241121,094600,885958110,11530,11510,11530,11500,279
20241121,094500,882745580,11550,11560,11560,11550,3
20241121,094400,882710910,11500,11540,11550,11500,6351
20241121,094300,809551370,11570,11580,11580,11550,636
20241121,094200,802205500,11590,11590,11590,11590,0
20241121,094100,802205500,11590,11600,11600,11530,72
20241121,094000,801375100,11600,11600,11600,11600,1
20241121,093900,801363500,11600,11600,11600,11600,1
20241121,093800,801351900,11590,11590,11590,11590,794
20241121,093700,792149440,11630,11630,11630,11630,0
20241121,093600,792149440,11630,11630,11630,11630,0
20241121,093500,792149440,11630,11630,11630,11630,0
20241121,093400,792149440,11630,11540,11630,11540,12
20241121,093300,792010870,11600,11600,11600,11600,0
20241121,093200,792010870,11600,11580,11600,11510,6279
20241121,093100,719559500,11590,11600,11600,11590,543
20241121,093000,713265730,11650,11640,11650,11580,224
20241121,092900,710658550,11650,11600,11650,11600,734
20241121,092800,702139500,11600,11570,11600,11570,81
20241121,092700,701199960,11600,11650,11650,11590,595
20241121,092600,694294460,11650,11650,11660,11600,120
20241121,092500,692900550,11660,11660,11700,11650,2319
20241121,092400,665828180,11650,11590,11660,11590,1383
20241121,092300,649727660,11600,11550,11600,11550,1369
20241121,092200,633859000,11550,11540,11550,11530,2839
20241121,092100,601114210,11540,11620,11650,11540,3173
20241121,092000,564360020,11650,11420,11650,11420,15436
20241121,091900,387449370,11420,11420,11420,11390,527
20241121,091800,381438710,11410,11390,11420,11390,33
20241121,091700,381062230,11390,11320,11400,11320,1290
20241121,091600,366395930,11320,11350,11390,11320,1059
20241121,091500,354390140,11340,11420,11420,11330,5003
20241121,091400,297511210,11350,11430,11430,11350,3217
20241121,091300,260880130,11410,11440,11440,11410,26
20241121,091200,260583440,11400,11420,11430,11390,649
20241121,091100,253175740,11440,11410,11440,11410,198
20241121,091000,250914680,11410,11410,11410,11390,692
20241121,090900,243019760,11380,11390,11410,11380,158
20241121,090800,241218410,11390,11390,11400,11380,132
20241121,090700,239715310,11390,11360,11410,11360,893
20241121,090600,229536250,11350,11410,11410,11320,3445
20241121,090500,190430870,11360,11400,11410,11350,1081
20241121,090400,178115050,11400,11390,11400,11340,193
20241121,090300,175918220,11320,11380,11480,11320,3211
20241121,090200,139370460,11370,11440,11450,11360,1011
20241121,090100,127832510,11450,11400,11450,11400,176
20241121,090000,125823610,11310,11690,11690,11310,10827