stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,200300,2152079090,12010,12010,12010,12010,4415
20231114,200200,2152079090,12010,12010,12010,12010,0
20231114,200100,2152079090,12010,12010,12010,12010,0
20231114,200000,2152079090,12010,12010,12010,12010,0
20231114,195900,2152079090,12010,12010,12010,12010,0
20231114,195800,2152079090,12010,12010,12010,12010,0
20231114,195700,2152079090,12010,12010,12010,12010,0
20231114,195600,2152079090,12010,12010,12010,12010,0
20231114,195500,2152079090,12010,12010,12010,12010,0
20231114,195400,2152079090,12010,12010,12010,12010,0
20231114,195300,2152079090,12010,12010,12010,12010,0
20231114,195200,2152079090,12010,12010,12010,12010,0
20231114,195100,2152079090,12010,12010,12010,12010,0
20231114,195000,2152079090,12010,12010,12010,12010,0
20231114,194900,2152079090,12010,12010,12010,12010,0
20231114,194800,2152079090,12010,12010,12010,12010,0
20231114,194700,2152079090,12010,12010,12010,12010,0
20231114,194600,2152079090,12010,12010,12010,12010,0
20231114,194500,2152079090,12010,12010,12010,12010,0
20231114,194400,2152079090,12010,12010,12010,12010,0
20231114,194300,2152079090,12010,12010,12010,12010,0
20231114,194200,2152079090,12010,12010,12010,12010,0
20231114,194100,2152079090,12010,12010,12010,12010,0
20231114,194000,2152079090,12010,12010,12010,12010,0
20231114,193900,2152079090,12010,12010,12010,12010,0
20231114,193800,2152079090,12010,12010,12010,12010,0
20231114,193700,2152079090,12010,12010,12010,12010,0
20231114,193600,2152079090,12010,12010,12010,12010,0
20231114,193500,2152079090,12010,12010,12010,12010,0
20231114,193400,2152079090,12010,12010,12010,12010,0
20231114,193300,2152079090,12010,12010,12010,12010,4415
20231114,193200,2152079090,12010,12010,12010,12010,0
20231114,193100,2152079090,12010,12010,12010,12010,0
20231114,193000,2152079090,12010,12010,12010,12010,0
20231114,192900,2152079090,12010,12010,12010,12010,0
20231114,192800,2152079090,12010,12010,12010,12010,0
20231114,192700,2152079090,12010,12010,12010,12010,0
20231114,192600,2152079090,12010,12010,12010,12010,0
20231114,192500,2152079090,12010,12010,12010,12010,0
20231114,192400,2152079090,12010,12010,12010,12010,0
20231114,192300,2152079090,12010,12010,12010,12010,0
20231114,192200,2152079090,12010,12010,12010,12010,0
20231114,192100,2152079090,12010,12010,12010,12010,0
20231114,192000,2152079090,12010,12010,12010,12010,0
20231114,191900,2152079090,12010,12010,12010,12010,0
20231114,191800,2152079090,12010,12010,12010,12010,0
20231114,191700,2152079090,12010,12010,12010,12010,0
20231114,191600,2152079090,12010,12010,12010,12010,0
20231114,191500,2152079090,12010,12010,12010,12010,0
20231114,191400,2152079090,12010,12010,12010,12010,0
20231114,191300,2152079090,12010,12010,12010,12010,0
20231114,191200,2152079090,12010,12010,12010,12010,0
20231114,191100,2152079090,12010,12010,12010,12010,0
20231114,191000,2152079090,12010,12010,12010,12010,0
20231114,190900,2152079090,12010,12010,12010,12010,0
20231114,190800,2152079090,12010,12010,12010,12010,0
20231114,190700,2152079090,12010,12010,12010,12010,0
20231114,190600,2152079090,12010,12010,12010,12010,0
20231114,190500,2152079090,12010,12010,12010,12010,0
20231114,190400,2152079090,12010,12010,12010,12010,0
20231114,190300,2152079090,12010,12010,12010,12010,4415
20231114,190200,2152079090,12010,12010,12010,12010,0
20231114,190100,2152079090,12010,12010,12010,12010,0
20231114,190000,2152079090,12010,12010,12010,12010,0
20231114,185900,2152079090,12010,12010,12010,12010,0
20231114,185800,2152079090,12010,12010,12010,12010,0
20231114,185700,2152079090,12010,12010,12010,12010,0
20231114,185600,2152079090,12010,12010,12010,12010,0
20231114,185500,2152079090,12010,12010,12010,12010,0
20231114,185400,2152079090,12010,12010,12010,12010,0
20231114,185300,2152079090,12010,12010,12010,12010,0
20231114,185200,2152079090,12010,12010,12010,12010,0
20231114,185100,2152079090,12010,12010,12010,12010,0
20231114,185000,2152079090,12010,12010,12010,12010,0
20231114,184900,2152079090,12010,12010,12010,12010,0
20231114,184800,2152079090,12010,12010,12010,12010,0
20231114,184700,2152079090,12010,12010,12010,12010,0
20231114,184600,2152079090,12010,12010,12010,12010,0
20231114,184500,2152079090,12010,12010,12010,12010,0
20231114,184400,2152079090,12010,12010,12010,12010,0
20231114,184300,2152079090,12010,12010,12010,12010,0
20231114,184200,2152079090,12010,12010,12010,12010,0
20231114,184100,2152079090,12010,12010,12010,12010,0
20231114,184000,2152079090,12010,12010,12010,12010,0
20231114,183900,2152079090,12010,12010,12010,12010,0
20231114,183800,2152079090,12010,12010,12010,12010,0
20231114,183700,2152079090,12010,12010,12010,12010,0
20231114,183600,2152079090,12010,12010,12010,12010,0
20231114,183500,2152079090,12010,12010,12010,12010,0
20231114,183400,2152079090,12010,12010,12010,12010,0
20231114,183300,2152079090,12010,12010,12010,12010,4415
20231114,183200,2152079090,12010,12010,12010,12010,0
20231114,183100,2152079090,12010,12010,12010,12010,0
20231114,183000,2152079090,12010,12010,12010,12010,0
20231114,182900,2152079090,12010,12010,12010,12010,0
20231114,182800,2152079090,12010,12010,12010,12010,0
20231114,182700,2152079090,12010,12010,12010,12010,0
20231114,182600,2152079090,12010,12010,12010,12010,0
20231114,182500,2152079090,12010,12010,12010,12010,0
20231114,182400,2152079090,12010,12010,12010,12010,0
20231114,182300,2152079090,12010,12010,12010,12010,0
20231114,182200,2152079090,12010,12010,12010,12010,0
20231114,182100,2152079090,12010,12010,12010,12010,0
20231114,182000,2152079090,12010,12010,12010,12010,0
20231114,181900,2152079090,12010,12010,12010,12010,0
20231114,181800,2152079090,12010,12010,12010,12010,0
20231114,181700,2152079090,12010,12010,12010,12010,0
20231114,181600,2152079090,12010,12010,12010,12010,0
20231114,181500,2152079090,12010,12010,12010,12010,0
20231114,181400,2152079090,12010,12010,12010,12010,0
20231114,181300,2152079090,12010,12010,12010,12010,0
20231114,181200,2152079090,12010,12010,12010,12010,0
20231114,181100,2152079090,12010,12010,12010,12010,0
20231114,181000,2152079090,12010,12010,12010,12010,0
20231114,180900,2152079090,12010,12010,12010,12010,0
20231114,180800,2152079090,12010,12010,12010,12010,0
20231114,180700,2152079090,12010,12010,12010,12010,0
20231114,180600,2152079090,12010,12010,12010,12010,0
20231114,180500,2152079090,12010,12010,12010,12010,0
20231114,180400,2152079090,12010,12010,12010,12010,0
20231114,180300,2152079090,12010,12010,12010,12010,4415
20231114,180200,2152079090,12010,12010,12010,12010,0
20231114,180100,2152079090,12010,12010,12010,12010,0
20231114,180000,2152079090,12010,12010,12010,12010,0
20231114,175900,2152079090,12010,12010,12010,12010,0
20231114,175800,2152079090,12010,12010,12010,12010,0
20231114,175700,2152079090,12010,12010,12010,12010,0
20231114,175600,2152079090,12010,12010,12010,12010,0
20231114,175500,2152079090,12010,12010,12010,12010,0
20231114,175400,2152079090,12010,12010,12010,12010,0
20231114,175300,2152079090,12010,12010,12010,12010,0
20231114,175200,2152079090,12010,12010,12010,12010,0
20231114,175100,2152079090,12010,12010,12010,12010,0
20231114,175000,2152079090,12010,12010,12010,12010,0
20231114,174900,2152079090,12010,12010,12010,12010,0
20231114,174800,2152079090,12010,12010,12010,12010,0
20231114,174700,2152079090,12010,12010,12010,12010,0
20231114,174600,2152079090,12010,12010,12010,12010,0
20231114,174500,2152079090,12010,12010,12010,12010,0
20231114,174400,2152079090,12010,12010,12010,12010,0
20231114,174300,2152079090,12010,12010,12010,12010,0
20231114,174200,2152079090,12010,12010,12010,12010,0
20231114,174100,2152079090,12010,12010,12010,12010,0
20231114,174000,2152079090,12010,12010,12010,12010,0
20231114,173900,2152079090,12010,12010,12010,12010,0
20231114,173800,2152079090,12010,12010,12010,12010,0
20231114,173700,2152079090,12010,12010,12010,12010,0
20231114,173600,2152079090,12010,12010,12010,12010,0
20231114,173500,2152079090,12010,12010,12010,12010,0
20231114,173400,2152079090,12010,12010,12010,12010,0
20231114,173300,2152079090,12010,12010,12010,12010,4415
20231114,173200,2152079090,12010,12010,12010,12010,0
20231114,173100,2152079090,12010,12010,12010,12010,0
20231114,173000,2152079090,12010,12010,12010,12010,0
20231114,172900,2152079090,12010,12010,12010,12010,0
20231114,172800,2152079090,12010,12010,12010,12010,0
20231114,172700,2152079090,12010,12010,12010,12010,0
20231114,172600,2152079090,12010,12010,12010,12010,0
20231114,172500,2152079090,12010,12010,12010,12010,0
20231114,172400,2152079090,12010,12010,12010,12010,0
20231114,172300,2152079090,12010,12010,12010,12010,0
20231114,172200,2152079090,12010,12010,12010,12010,0
20231114,172100,2152079090,12010,12010,12010,12010,0
20231114,172000,2152079090,12010,12010,12010,12010,0
20231114,171900,2152079090,12010,12010,12010,12010,0
20231114,171800,2152079090,12010,12010,12010,12010,0
20231114,171700,2152079090,12010,12010,12010,12010,0
20231114,171600,2152079090,12010,12010,12010,12010,0
20231114,171500,2152079090,12010,12010,12010,12010,0
20231114,171400,2152079090,12010,12010,12010,12010,0
20231114,171300,2152079090,12010,12010,12010,12010,0
20231114,171200,2152079090,12010,12010,12010,12010,0
20231114,171100,2152079090,12010,12010,12010,12010,0
20231114,171000,2152079090,12010,12010,12010,12010,0
20231114,170900,2152079090,12010,12010,12010,12010,0
20231114,170800,2152079090,12010,12010,12010,12010,0
20231114,170700,2152079090,12010,12010,12010,12010,0
20231114,170600,2152079090,12010,12010,12010,12010,0
20231114,170500,2152079090,12010,12010,12010,12010,0
20231114,170400,2152079090,12010,12010,12010,12010,0
20231114,170300,2152079090,12010,12010,12010,12010,4415
20231114,170200,2152079090,12010,12010,12010,12010,0
20231114,170100,2152079090,12010,12010,12010,12010,0
20231114,170000,2152079090,12010,12010,12010,12010,0
20231114,165900,2152079090,12010,12010,12010,12010,0
20231114,165800,2152079090,12010,12010,12010,12010,0
20231114,165700,2152079090,12010,12010,12010,12010,0
20231114,165600,2152079090,12010,12010,12010,12010,0
20231114,165500,2152079090,12010,12010,12010,12010,0
20231114,165400,2152079090,12010,12010,12010,12010,0
20231114,165300,2152079090,12010,12010,12010,12010,0
20231114,165200,2152079090,12010,12010,12010,12010,0
20231114,165100,2152079090,12010,12010,12010,12010,0
20231114,165000,2152079090,12010,12010,12010,12010,0
20231114,164900,2152079090,12010,12010,12010,12010,0
20231114,164800,2152079090,12010,12010,12010,12010,0
20231114,164700,2152079090,12010,12010,12010,12010,0
20231114,164600,2152079090,12010,12010,12010,12010,0
20231114,164500,2152079090,12010,12010,12010,12010,0
20231114,164400,2152079090,12010,12010,12010,12010,0
20231114,164300,2152079090,12010,12010,12010,12010,0
20231114,164200,2152079090,12010,12010,12010,12010,0
20231114,164100,2152079090,12010,12010,12010,12010,0
20231114,164000,2152079090,12010,12010,12010,12010,0
20231114,163900,2152079090,12010,12010,12010,12010,0
20231114,163800,2152079090,12010,12010,12010,12010,0
20231114,163700,2152079090,12010,12010,12010,12010,0
20231114,163600,2152079090,12010,12010,12010,12010,0
20231114,163500,2152079090,12010,12010,12010,12010,0
20231114,163400,2152079090,12010,12010,12010,12010,0
20231114,163300,2152079090,12010,12010,12010,12010,4415
20231114,163200,2152079090,12010,12010,12010,12010,0
20231114,163100,2152079090,12010,12010,12010,12010,0
20231114,163000,2152079090,12010,12010,12010,12010,0
20231114,162900,2152079090,12010,12010,12010,12010,0
20231114,162800,2152079090,12010,12010,12010,12010,0
20231114,162700,2152079090,12010,12010,12010,12010,0
20231114,162600,2152079090,12010,12010,12010,12010,0
20231114,162500,2152079090,12010,12010,12010,12010,0
20231114,162400,2152079090,12010,12010,12010,12010,0
20231114,162300,2152079090,12010,12010,12010,12010,0
20231114,162200,2152079090,12010,12010,12010,12010,0
20231114,162100,2152079090,12010,12010,12010,12010,0
20231114,162000,2152079090,12010,12010,12010,12010,0
20231114,161900,2152079090,12010,12010,12010,12010,0
20231114,161800,2152079090,12010,12010,12010,12010,0
20231114,161700,2152079090,12010,12010,12010,12010,0
20231114,161600,2152079090,12010,12010,12010,12010,0
20231114,161500,2152079090,12010,12010,12010,12010,0
20231114,161400,2152079090,12010,12010,12010,12010,0
20231114,161300,2152079090,12010,12010,12010,12010,0
20231114,161200,2152079090,12010,12010,12010,12010,0
20231114,161100,2152079090,12010,12010,12010,12010,0
20231114,161000,2152079090,12010,12010,12010,12010,0
20231114,160900,2152079090,12010,12010,12010,12010,0
20231114,160800,2152079090,12010,12010,12010,12010,0
20231114,160700,2152079090,12010,12010,12010,12010,0
20231114,160600,2152079090,12010,12010,12010,12010,0
20231114,160500,2152079090,12010,12010,12010,12010,0
20231114,160400,2152079090,12010,12010,12010,12010,0
20231114,160300,2152079090,12010,12010,12010,12010,4415
20231114,160200,2152079090,12010,12010,12010,12010,0
20231114,160100,2152079090,12010,12010,12010,12010,0
20231114,160000,2152079090,12010,12010,12010,12010,0
20231114,155900,2152079090,12010,12010,12010,12010,0
20231114,155800,2152079090,12010,12010,12010,12010,0
20231114,155700,2152079090,12010,12010,12010,12010,0
20231114,155600,2152079090,12010,12010,12010,12010,0
20231114,155500,2152079090,12010,12010,12010,12010,0
20231114,155400,2152079090,12010,12010,12010,12010,0
20231114,155300,2152079090,12010,12010,12010,12010,0
20231114,155200,2152079090,12010,12010,12010,12010,0
20231114,155100,2152079090,12010,12010,12010,12010,0
20231114,155000,2152079090,12010,12010,12010,12010,0
20231114,154900,2152079090,12010,12010,12010,12010,0
20231114,154800,2152079090,12010,12010,12010,12010,0
20231114,154700,2152079090,12010,12010,12010,12010,0
20231114,154600,2152079090,12010,12010,12010,12010,0
20231114,154500,2152079090,12010,12010,12010,12010,0
20231114,154400,2152079090,12010,12010,12010,12010,0
20231114,154300,2152079090,12010,12010,12010,12010,0
20231114,154200,2152079090,12010,12010,12010,12010,0
20231114,154100,2152079090,12010,12010,12010,12010,0
20231114,154000,2152079090,12010,12010,12010,12010,0
20231114,153900,2152079090,12010,12010,12010,12010,0
20231114,153800,2152079090,12010,12010,12010,12010,0
20231114,153700,2152079090,12010,12010,12010,12010,0
20231114,153600,2152079090,12010,12010,12010,12010,0
20231114,153500,2152079090,12010,12010,12010,12010,0
20231114,153400,2152079090,12010,12010,12010,12010,0
20231114,153300,2152079090,12010,12010,12010,12010,4415
20231114,153200,2152079090,12010,12010,12010,12010,0
20231114,153100,2152079090,12010,12010,12010,12010,0
20231114,153000,2152079090,12010,12010,12010,12010,4415
20231114,152900,2099054940,12030,12030,12030,12030,0
20231114,152800,2099054940,12030,12030,12030,12030,0
20231114,152700,2099054940,12030,12030,12030,12030,0
20231114,152600,2099054940,12030,12030,12030,12030,0
20231114,152500,2099054940,12030,12030,12030,12030,0
20231114,152400,2099054940,12030,12030,12030,12030,0
20231114,152300,2099054940,12030,12030,12030,12030,0
20231114,152200,2099054940,12030,12030,12030,12030,0
20231114,152100,2099054940,12030,12030,12030,12030,0
20231114,152000,2099054940,12030,12030,12030,12030,0
20231114,151900,2099054940,12030,12030,12030,12020,792
20231114,151800,2089528880,12030,12030,12030,12030,113
20231114,151700,2088169490,12030,12020,12040,12020,1704
20231114,151600,2067673380,12010,12030,12030,12010,734
20231114,151500,2058857350,12030,12020,12030,12010,993
20231114,151400,2046922060,12020,12020,12030,12020,319
20231114,151300,2043087250,12020,12030,12030,12020,358
20231114,151200,2038783660,12020,12020,12020,12020,0
20231114,151100,2038783660,12020,12020,12020,12020,154
20231114,151000,2036932580,12020,12030,12030,12020,170
20231114,150900,2034888540,12030,12030,12030,12020,311
20231114,150800,2031149720,12030,12020,12030,12020,200
20231114,150700,2028745570,12010,12010,12010,12010,69
20231114,150600,2027916880,12010,12020,12020,12010,56
20231114,150500,2027243770,12020,12020,12020,12020,1586
20231114,150400,2008180050,12020,12020,12020,12020,41
20231114,150300,2007687230,12020,12020,12020,12020,117
20231114,150200,2006280890,12020,12020,12020,12020,0
20231114,150100,2006280890,12020,12020,12020,12020,342
20231114,150000,2002170050,12020,12020,12020,12020,0
20231114,145900,2002170050,12020,12020,12020,12020,786
20231114,145800,1992722330,12020,12020,12020,12020,3
20231114,145700,1992686270,12020,12020,12020,12000,3827
20231114,145600,1946745630,12020,12020,12020,12020,671
20231114,145500,1938680210,12010,12010,12010,12010,172
20231114,145400,1936614490,12010,12010,12010,12010,911
20231114,145300,1925673380,12010,12010,12010,12010,12
20231114,145200,1925529260,12010,12010,12010,12010,149
20231114,145100,1923739770,12010,12010,12010,12010,399
20231114,145000,1918947780,12010,12010,12010,12000,44
20231114,144900,1918419470,12010,12010,12010,12010,22
20231114,144800,1918155250,12010,12010,12010,12010,1
20231114,144700,1918143240,12010,12010,12010,12010,12
20231114,144600,1917999120,12010,12010,12010,12010,430
20231114,144500,1912834820,12010,12010,12010,12010,14
20231114,144400,1912666680,12020,12010,12020,12010,243
20231114,144300,1909748230,12010,12010,12010,12010,30
20231114,144200,1909387930,12010,12010,12010,12010,195
20231114,144100,1907045980,12020,12010,12020,12010,39
20231114,144000,1906577530,12010,12010,12010,12010,221
20231114,143900,1903923320,12020,12020,12020,12020,1
20231114,143800,1903911300,12020,12010,12020,12010,383
20231114,143700,1899311370,12020,12020,12020,12020,0
20231114,143600,1899311370,12020,12020,12020,12020,7
20231114,143500,1899227230,12020,12010,12020,12000,2233
20231114,143400,1872413840,12010,12010,12010,12010,97
20231114,143300,1871248870,12020,12020,12020,12020,1503
20231114,143200,1853182810,12020,12020,12020,12020,72
20231114,143100,1852317370,12030,12030,12030,12030,437
20231114,143000,1847060260,12020,12020,12020,12020,0
20231114,142900,1847060260,12020,12030,12040,12020,512
20231114,142800,1840901960,12030,12030,12030,12030,53
20231114,142700,1840264370,12030,12030,12030,12030,365
20231114,142600,1835873420,12040,12040,12040,12040,0
20231114,142500,1835873420,12040,12040,12040,12040,667
20231114,142400,1827842740,12020,12040,12040,12020,192
20231114,142300,1825531760,12050,12050,12050,12050,1
20231114,142200,1825519710,12050,12040,12050,12040,410
20231114,142100,1820581230,12040,12040,12040,12040,0
20231114,142000,1820581230,12040,12040,12040,12040,1
20231114,141900,1820569190,12040,12040,12040,12040,0
20231114,141800,1820569190,12040,12040,12040,12040,369
20231114,141700,1816126430,12040,12040,12040,12040,101
20231114,141600,1814910390,12030,12030,12030,12020,478
20231114,141500,1809160300,12020,12020,12020,12020,1
20231114,141400,1809148280,12020,12020,12020,12010,609
20231114,141300,1801828110,12020,12020,12020,12010,563
20231114,141200,1795063750,12030,12030,12030,12030,1
20231114,141100,1795051720,12030,12020,12030,12020,69
20231114,141000,1794222290,12020,12030,12030,12020,45
20231114,140900,1793681180,12030,12040,12040,12030,11
20231114,140800,1793548840,12030,12030,12030,12020,443
20231114,140700,1788219580,12030,12030,12030,12030,301
20231114,140600,1784598550,12000,12000,12000,12000,1
20231114,140500,1784586550,12000,12040,12040,12000,1836
20231114,140400,1762481190,12040,12040,12040,12040,0
20231114,140300,1762481190,12040,12040,12040,12040,166
20231114,140200,1760482550,12000,12030,12030,11990,1927
20231114,140100,1737357560,12050,12040,12050,12040,14
20231114,140000,1737188980,12040,12040,12050,12040,99
20231114,135900,1735997000,12040,12030,12040,12030,825
20231114,135800,1726067940,12020,12020,12020,12020,485
20231114,135700,1720238240,12020,12020,12020,12020,0
20231114,135600,1720238240,12020,12020,12020,12020,0
20231114,135500,1720238240,12020,12020,12020,12020,1
20231114,135400,1720226220,12010,12010,12010,12010,134
20231114,135300,1718616880,12000,11990,12010,11990,389
20231114,135200,1713949410,11990,11990,11990,11990,358
20231114,135100,1709656990,11990,11990,11990,11990,219
20231114,135000,1707031180,11980,11990,11990,11980,331
20231114,134900,1703062500,11990,11990,11990,11990,6
20231114,134800,1702990560,11980,11990,11990,11980,15
20231114,134700,1702810800,11980,11990,11990,11980,720
20231114,134600,1694178020,11990,12010,12010,11990,270
20231114,134500,1690937960,12010,12010,12010,12010,5
20231114,134400,1690877910,12010,12010,12010,12010,10
20231114,134300,1690757810,12010,12010,12010,12010,94
20231114,134200,1689628870,12010,12010,12010,12010,20
20231114,134100,1689388670,12010,12010,12010,12010,74
20231114,134000,1688499930,12010,12010,12010,12010,0
20231114,133900,1688499930,12010,12010,12010,12010,281
20231114,133800,1685125120,12000,12000,12000,12000,0
20231114,133700,1685125120,12000,12000,12000,12000,0
20231114,133600,1685125120,12000,12000,12000,12000,1181
20231114,133500,1670953120,11990,11990,12000,11990,932
20231114,133400,1659777940,12000,11990,12000,11980,3176
20231114,133300,1621717780,11990,11990,11990,11990,14
20231114,133200,1621549920,11990,11990,12000,11990,837
20231114,133100,1611512290,12000,12010,12010,11990,5479
20231114,133000,1545767790,12010,12020,12020,12010,487
20231114,132900,1539914060,12020,12020,12020,12020,261
20231114,132800,1536776840,12020,12020,12020,12020,391
20231114,132700,1532077020,12030,12030,12030,12020,320
20231114,132600,1528227430,12030,12030,12030,12030,1
20231114,132500,1528215400,12030,12030,12030,12030,82
20231114,132400,1527228940,12030,12020,12030,12020,304
20231114,132300,1523574730,12010,12020,12030,12010,1250
20231114,132200,1508548360,12030,12050,12050,12020,3199
20231114,132100,1470041050,12040,12050,12050,12040,656
20231114,132000,1462136260,12050,12070,12070,12050,745
20231114,131900,1453156800,12070,12070,12070,12070,1
20231114,131800,1453144730,12070,12070,12070,12060,1374
20231114,131700,1436570520,12080,12060,12080,12060,524
20231114,131600,1430246870,12070,12070,12070,12060,56
20231114,131500,1429570990,12060,12060,12060,12060,311
20231114,131400,1425820330,12070,12070,12070,12070,50
20231114,131300,1425216830,12070,12060,12070,12060,1108
20231114,131200,1411851470,12050,12060,12060,12050,111
20231114,131100,1410513910,12060,12060,12060,12060,2
20231114,131000,1410489790,12060,12060,12060,12060,1
20231114,130900,1410477730,12050,12070,12070,12050,2522
20231114,130800,1380067750,12070,12070,12070,12070,523
20231114,130700,1373755140,12070,12070,12070,12070,310
20231114,130600,1370013440,12080,12080,12080,12070,1301
20231114,130500,1354297470,12070,12070,12070,12070,503
20231114,130400,1348226260,12070,12060,12070,12060,168
20231114,130300,1346199600,12060,12060,12060,12060,31
20231114,130200,1345825740,12070,12070,12070,12070,1248
20231114,130100,1330762380,12070,12070,12070,12070,112
20231114,130000,1329410540,12070,12070,12070,12070,0
20231114,125900,1329410540,12070,12070,12070,12070,30
20231114,125800,1329048440,12070,12070,12070,12070,110
20231114,125700,1327720740,12070,12070,12070,12070,0
20231114,125600,1327720740,12070,12070,12070,12070,363
20231114,125500,1323339330,12080,12080,12080,12080,3
20231114,125400,1323303090,12070,12070,12070,12070,0
20231114,125300,1323303090,12070,12070,12070,12070,120
20231114,125200,1321854690,12070,12070,12070,12070,0
20231114,125100,1321854690,12070,12070,12070,12070,0
20231114,125000,1321854690,12070,12070,12070,12070,896
20231114,124900,1311039970,12060,12060,12060,12060,0
20231114,124800,1311039970,12060,12060,12060,12060,0
20231114,124700,1311039970,12060,12060,12060,12060,110
20231114,124600,1309713370,12060,12060,12060,12060,0
20231114,124500,1309713370,12060,12070,12070,12060,1165
20231114,124400,1295662860,12070,12070,12070,12070,406
20231114,124300,1290762440,12070,12070,12070,12070,163
20231114,124200,1288795030,12070,12070,12070,12070,2345
20231114,124100,1260490880,12070,12070,12070,12070,4
20231114,124000,1260442600,12070,12070,12070,12070,0
20231114,123900,1260442600,12070,12070,12070,12070,721
20231114,123800,1251740130,12070,12070,12070,12070,0
20231114,123700,1251740130,12070,12070,12070,12070,28
20231114,123600,1251402170,12070,12070,12070,12070,148
20231114,123500,1249615810,12070,12080,12080,12070,838
20231114,123400,1239499540,12080,12080,12080,12080,1
20231114,123300,1239487460,12080,12080,12080,12080,618
20231114,123200,1232022020,12080,12080,12080,12080,2
20231114,123100,1231997860,12080,12080,12080,12080,110
20231114,123000,1230669060,12090,12090,12090,12090,5
20231114,122900,1230608610,12090,12090,12090,12090,0
20231114,122800,1230608610,12090,12090,12090,12090,316
20231114,122700,1226788170,12090,12090,12090,12090,10
20231114,122600,1226667270,12090,12090,12090,12090,876
20231114,122500,1216076430,12090,12090,12090,12080,383
20231114,122400,1211447060,12090,12090,12090,12090,842
20231114,122300,1201267280,12090,12090,12090,12090,864
20231114,122200,1190821520,12090,12090,12090,12080,1382
20231114,122100,1174114250,12090,12090,12090,12090,3020
20231114,122000,1137602450,12090,12080,12090,12080,384
20231114,121900,1132963620,12080,12080,12080,12080,111
20231114,121800,1131622740,12080,12080,12080,12080,0
20231114,121700,1131622740,12080,12080,12080,12080,110
20231114,121600,1130293940,12080,12080,12080,12080,36
20231114,121500,1129859060,12080,12080,12080,12080,81
20231114,121400,1128880580,12080,12080,12080,12080,42
20231114,121300,1128373220,12080,12080,12080,12080,0
20231114,121200,1128373220,12080,12080,12080,12080,45
20231114,121100,1127829620,12080,12070,12080,12070,168
20231114,121000,1125801280,12080,12070,12080,12070,65
20231114,120900,1125016580,12070,12070,12070,12070,0
20231114,120800,1125016580,12070,12080,12080,12070,183
20231114,120700,1122807040,12080,12080,12080,12080,229
20231114,120600,1120040720,12080,12080,12080,12080,29
20231114,120500,1119690400,12090,12090,12090,12090,0
20231114,120400,1119690400,12090,12090,12090,12070,108
20231114,120300,1118386680,12080,12070,12080,12070,1945
20231114,120200,1094905360,12070,12080,12080,12070,238
20231114,120100,1092030820,12080,12080,12080,12080,3
20231114,120000,1091994580,12080,12070,12080,12070,112
20231114,115900,1090642730,12080,12090,12090,12070,907
20231114,115800,1079692640,12080,12080,12080,12080,0
20231114,115700,1079692640,12080,12080,12090,12080,1785
20231114,115600,1058126630,12080,12080,12080,12080,1
20231114,115500,1058114550,12070,12070,12070,12070,2
20231114,115400,1058090410,12080,12080,12080,12070,121
20231114,115300,1056629830,12080,12080,12080,12080,10
20231114,115200,1056509030,12080,12070,12080,12070,179
20231114,115100,1054347810,12080,12070,12080,12070,2835
20231114,115000,1020129330,12070,12060,12070,12060,151
20231114,114900,1018308260,12060,12060,12060,12060,120
20231114,114800,1016861060,12070,12070,12070,12070,5
20231114,114700,1016800710,12070,12070,12070,12070,1
20231114,114600,1016788640,12060,12070,12070,12060,125
20231114,114500,1015280990,12070,12070,12070,12060,1158
20231114,114400,1001314230,12070,12070,12070,12070,450
20231114,114300,995882730,12070,12070,12070,12070,110
20231114,114200,994555030,12070,12070,12070,12070,0
20231114,114100,994555030,12070,12070,12070,12070,186
20231114,114000,992310010,12070,12070,12080,12070,164
20231114,113900,990330500,12070,12070,12070,12070,77
20231114,113800,989401110,12080,12080,12080,12080,115
20231114,113700,988011910,12070,12070,12070,12070,303
20231114,113600,984354700,12060,12060,12060,12060,0
20231114,113500,984354700,12060,12060,12060,12060,146
20231114,113400,982593940,12060,12060,12060,12060,25
20231114,113300,982292440,12060,12060,12060,12060,0
20231114,113200,982292440,12060,12060,12060,12060,110
20231114,113100,980965840,12060,12060,12060,12060,0
20231114,113000,980965840,12060,12060,12060,12060,0
20231114,112900,980965840,12060,12060,12070,12060,1255
20231114,112800,965827660,12060,12060,12060,12050,722
20231114,112700,957120350,12060,12060,12060,12060,226
20231114,112600,954394790,12060,12060,12060,12060,147
20231114,112500,952621970,12060,12060,12060,12060,0
20231114,112400,952621970,12060,12060,12060,12060,119
20231114,112300,951186830,12060,12060,12060,12060,0
20231114,112200,951186830,12060,12060,12060,12050,828
20231114,112100,941206100,12060,12070,12070,12060,1675
20231114,112000,921000250,12070,12080,12080,12070,203
20231114,111900,918548510,12080,12080,12080,12080,171
20231114,111800,916482830,12080,12080,12080,12080,2
20231114,111700,916458670,12080,12080,12080,12080,316
20231114,111600,912641390,12080,12080,12080,12070,1603
20231114,111500,893278220,12080,12080,12080,12080,110
20231114,111400,891949420,12080,12080,12080,12080,387
20231114,111300,887274460,12060,12070,12070,12050,837
20231114,111200,877180740,12070,12070,12070,12070,0
20231114,111100,877180740,12070,12070,12070,12070,337
20231114,111000,873113150,12060,12060,12060,12060,119
20231114,110900,871678010,12070,12070,12070,12070,11
20231114,110800,871545240,12070,12070,12070,12070,0
20231114,110700,871545240,12070,12090,12090,12070,903
20231114,110600,860639180,12080,12080,12080,12080,0
20231114,110500,860639180,12080,12080,12080,12080,160
20231114,110400,858706380,12080,12070,12080,12070,515
20231114,110300,852488680,12070,12070,12070,12070,9
20231114,110200,852380050,12070,12070,12070,12060,66
20231114,110100,851583900,12070,12070,12070,12070,35
20231114,110000,851161450,12070,12080,12080,12070,21
20231114,105900,850907970,12080,12080,12080,12080,650
20231114,105800,843055970,12080,12080,12080,12080,0
20231114,105700,843055970,12080,12080,12080,12080,245
20231114,105600,840096370,12050,12070,12090,12050,713
20231114,105500,831482560,12050,12050,12050,12050,1
20231114,105400,831470510,12080,12080,12080,12080,235
20231114,105300,828631710,12080,12080,12080,12080,110
20231114,105200,827302910,12090,12090,12090,12090,487
20231114,105100,821415080,12090,12060,12090,12060,461
20231114,105000,815853680,12050,12050,12050,12050,113
20231114,104900,814492030,12060,12050,12060,12050,302
20231114,104800,810852880,12040,12050,12050,12040,683
20231114,104700,802627040,12050,12070,12070,12040,1573
20231114,104600,783667500,12070,12070,12070,12070,262
20231114,104500,780505160,12070,12070,12070,12070,346
20231114,104400,776328940,12060,12060,12060,12060,117
20231114,104300,774917920,12060,12060,12060,12060,0
20231114,104200,774917920,12060,12050,12060,12050,1000
20231114,104100,762864280,12050,12050,12050,12050,123
20231114,104000,761382130,12040,12040,12040,12040,166
20231114,103900,759383490,12040,12050,12050,12040,1624
20231114,103800,739814300,12060,12060,12060,12060,61
20231114,103700,739078640,12060,12050,12060,12050,725
20231114,103600,730342210,12050,12070,12070,12050,1508
20231114,103500,712156300,12070,12070,12070,12070,612
20231114,103400,704769460,12070,12080,12080,12070,53
20231114,103300,704129320,12080,12090,12090,12080,641
20231114,103200,696379700,12090,12080,12100,12080,2712
20231114,103100,663599390,12070,12070,12070,12060,311
20231114,103000,659846720,12070,12070,12070,12070,371
20231114,102900,655368750,12060,12060,12060,12060,100
20231114,102800,654162750,12060,12060,12060,12060,210
20231114,102700,651630150,12060,12060,12060,12060,4
20231114,102600,651581910,12070,12070,12070,12070,28
20231114,102500,651243950,12070,12070,12070,12060,164
20231114,102400,649265570,12070,12070,12070,12070,634
20231114,102300,641613190,12070,12070,12070,12070,170
20231114,102200,639561290,12070,12060,12070,12060,1963
20231114,102100,615887500,12060,12080,12080,12050,2196
20231114,102000,589391740,12080,12080,12080,12080,12
20231114,101900,589246780,12080,12080,12080,12080,0
20231114,101800,589246780,12080,12080,12080,12080,140
20231114,101700,587555580,12070,12070,12070,12070,138
20231114,101600,585889920,12070,12070,12070,12070,859
20231114,101500,575521790,12080,12080,12080,12080,555
20231114,101400,568817390,12090,12090,12090,12090,17
20231114,101300,568611860,12090,12090,12100,12090,734
20231114,101200,559737530,12090,12090,12100,12080,4084
20231114,101100,510362140,12080,12080,12080,12080,0
20231114,101000,510362140,12080,12080,12080,12080,206
20231114,100900,507873660,12080,12090,12090,12070,1103
20231114,100800,494551010,12080,12070,12080,12070,233
20231114,100700,491736380,12080,12080,12080,12080,174
20231114,100600,489634460,12080,12090,12090,12080,798
20231114,100500,479988250,12090,12090,12090,12090,3
20231114,100400,479951980,12100,12090,12100,12090,502
20231114,100300,473882790,12100,12090,12100,12090,27
20231114,100200,473556100,12090,12090,12090,12090,1
20231114,100100,473544010,12100,12090,12100,12090,203
20231114,100000,471089730,12090,12090,12090,12090,1
20231114,095900,471077640,12090,12080,12090,12080,503
20231114,095800,464996390,12090,12090,12090,12090,450
20231114,095700,459555890,12100,12100,12100,12100,74
20231114,095600,458660490,12100,12110,12110,12100,1293
20231114,095500,443014640,12120,12120,12120,12120,0
20231114,095400,443014640,12120,12120,12120,12120,20
20231114,095300,442772240,12120,12110,12120,12110,12
20231114,095200,442626900,12120,12120,12120,12120,197
20231114,095100,440239260,12120,12120,12120,12120,294
20231114,095000,436675980,12130,12130,12130,12130,0
20231114,094900,436675980,12130,12120,12130,12120,4
20231114,094800,436627470,12130,12130,12130,12130,4
20231114,094700,436578950,12120,12110,12120,12110,889
20231114,094600,425804300,12120,12120,12130,12120,277
20231114,094500,422446200,12120,12140,12140,12120,53
20231114,094400,421803780,12140,12110,12140,12110,909
20231114,094300,410783750,12110,12150,12150,12110,1869
20231114,094200,388109980,12160,12160,12160,12160,208
20231114,094100,385580700,12160,12140,12160,12140,362
20231114,094000,381181950,12140,12120,12140,12120,155
20231114,093900,379302000,12130,12120,12130,12120,142
20231114,093800,377580740,12140,12130,12140,12110,265
20231114,093700,374368480,12120,12110,12120,12110,468
20231114,093600,368697580,12110,12100,12110,12100,291
20231114,093500,365176260,12110,12120,12120,12110,142
20231114,093400,363456530,12110,12110,12110,12110,330
20231114,093300,359460230,12110,12120,12120,12100,46
20231114,093200,358902950,12120,12090,12120,12090,913
20231114,093100,347858940,12090,12060,12090,12060,1397
20231114,093000,330995290,12070,12060,12070,12050,285
20231114,092900,327556820,12060,12070,12070,12060,320
20231114,092800,323697390,12060,12060,12070,12060,140
20231114,092700,322008880,12060,12050,12070,12050,700
20231114,092600,313571750,12050,12050,12050,12040,357
20231114,092500,309272750,12050,12050,12060,12050,457
20231114,092400,303765720,12050,12060,12060,12040,2615
20231114,092300,272255610,12060,12080,12090,12060,794
20231114,092200,262664090,12080,12110,12110,12080,1455
20231114,092100,245069820,12110,12110,12110,12100,52
20231114,092000,244440400,12100,12100,12110,12090,269
20231114,091900,241185890,12110,12120,12120,12100,245
20231114,091800,238216730,12120,12100,12130,12100,861
20231114,091700,227790600,12100,12100,12100,12070,1119
20231114,091600,214262240,12100,12070,12130,12070,950
20231114,091500,202764750,12060,12040,12060,12040,893
20231114,091400,192001480,12040,12060,12060,12040,1099
20231114,091300,178757700,12070,12130,12130,12070,2098
20231114,091200,153394010,12110,12120,12140,12110,235
20231114,091100,150546610,12130,12110,12130,12110,539
20231114,091000,144011260,12110,12110,12120,12110,119
20231114,090900,142570060,12120,12190,12220,12120,1165
20231114,090800,128396740,12240,12120,12270,12120,1331
20231114,090700,112153850,12110,12090,12110,12090,721
20231114,090600,103432700,12090,12090,12090,12070,1693
20231114,090500,82971660,12090,12070,12090,12070,1101
20231114,090400,69670880,12090,12100,12100,12080,1315
20231114,090300,53770670,12080,12090,12100,12080,623
20231114,090200,46240470,12100,12100,12100,12100,206
20231114,090100,43747870,12070,12100,12100,12070,192
20231114,090000,41425600,12100,12100,12100,12090,3089