stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,200200,1900441420,12020,12020,12020,12020,3622
20231117,200100,1900441420,12020,12020,12020,12020,0
20231117,200000,1900441420,12020,12020,12020,12020,0
20231117,195900,1900441420,12020,12020,12020,12020,0
20231117,195800,1900441420,12020,12020,12020,12020,0
20231117,195700,1900441420,12020,12020,12020,12020,0
20231117,195600,1900441420,12020,12020,12020,12020,0
20231117,195500,1900441420,12020,12020,12020,12020,0
20231117,195400,1900441420,12020,12020,12020,12020,0
20231117,195300,1900441420,12020,12020,12020,12020,0
20231117,195200,1900441420,12020,12020,12020,12020,0
20231117,195100,1900441420,12020,12020,12020,12020,0
20231117,195000,1900441420,12020,12020,12020,12020,0
20231117,194900,1900441420,12020,12020,12020,12020,0
20231117,194800,1900441420,12020,12020,12020,12020,0
20231117,194700,1900441420,12020,12020,12020,12020,0
20231117,194600,1900441420,12020,12020,12020,12020,0
20231117,194500,1900441420,12020,12020,12020,12020,0
20231117,194400,1900441420,12020,12020,12020,12020,0
20231117,194300,1900441420,12020,12020,12020,12020,0
20231117,194200,1900441420,12020,12020,12020,12020,0
20231117,194100,1900441420,12020,12020,12020,12020,0
20231117,194000,1900441420,12020,12020,12020,12020,0
20231117,193900,1900441420,12020,12020,12020,12020,0
20231117,193800,1900441420,12020,12020,12020,12020,0
20231117,193700,1900441420,12020,12020,12020,12020,0
20231117,193600,1900441420,12020,12020,12020,12020,0
20231117,193500,1900441420,12020,12020,12020,12020,0
20231117,193400,1900441420,12020,12020,12020,12020,0
20231117,193300,1900441420,12020,12020,12020,12020,0
20231117,193200,1900441420,12020,12020,12020,12020,3622
20231117,193100,1900441420,12020,12020,12020,12020,0
20231117,193000,1900441420,12020,12020,12020,12020,0
20231117,192900,1900441420,12020,12020,12020,12020,0
20231117,192800,1900441420,12020,12020,12020,12020,0
20231117,192700,1900441420,12020,12020,12020,12020,0
20231117,192600,1900441420,12020,12020,12020,12020,0
20231117,192500,1900441420,12020,12020,12020,12020,0
20231117,192400,1900441420,12020,12020,12020,12020,0
20231117,192300,1900441420,12020,12020,12020,12020,0
20231117,192200,1900441420,12020,12020,12020,12020,0
20231117,192100,1900441420,12020,12020,12020,12020,0
20231117,192000,1900441420,12020,12020,12020,12020,0
20231117,191900,1900441420,12020,12020,12020,12020,0
20231117,191800,1900441420,12020,12020,12020,12020,0
20231117,191700,1900441420,12020,12020,12020,12020,0
20231117,191600,1900441420,12020,12020,12020,12020,0
20231117,191500,1900441420,12020,12020,12020,12020,0
20231117,191400,1900441420,12020,12020,12020,12020,0
20231117,191300,1900441420,12020,12020,12020,12020,0
20231117,191200,1900441420,12020,12020,12020,12020,0
20231117,191100,1900441420,12020,12020,12020,12020,0
20231117,191000,1900441420,12020,12020,12020,12020,0
20231117,190900,1900441420,12020,12020,12020,12020,0
20231117,190800,1900441420,12020,12020,12020,12020,0
20231117,190700,1900441420,12020,12020,12020,12020,0
20231117,190600,1900441420,12020,12020,12020,12020,0
20231117,190500,1900441420,12020,12020,12020,12020,0
20231117,190400,1900441420,12020,12020,12020,12020,0
20231117,190300,1900441420,12020,12020,12020,12020,0
20231117,190200,1900441420,12020,12020,12020,12020,3622
20231117,190100,1900441420,12020,12020,12020,12020,0
20231117,190000,1900441420,12020,12020,12020,12020,0
20231117,185900,1900441420,12020,12020,12020,12020,0
20231117,185800,1900441420,12020,12020,12020,12020,0
20231117,185700,1900441420,12020,12020,12020,12020,0
20231117,185600,1900441420,12020,12020,12020,12020,0
20231117,185500,1900441420,12020,12020,12020,12020,0
20231117,185400,1900441420,12020,12020,12020,12020,0
20231117,185300,1900441420,12020,12020,12020,12020,0
20231117,185200,1900441420,12020,12020,12020,12020,0
20231117,185100,1900441420,12020,12020,12020,12020,0
20231117,185000,1900441420,12020,12020,12020,12020,0
20231117,184900,1900441420,12020,12020,12020,12020,0
20231117,184800,1900441420,12020,12020,12020,12020,0
20231117,184700,1900441420,12020,12020,12020,12020,0
20231117,184600,1900441420,12020,12020,12020,12020,0
20231117,184500,1900441420,12020,12020,12020,12020,0
20231117,184400,1900441420,12020,12020,12020,12020,0
20231117,184300,1900441420,12020,12020,12020,12020,0
20231117,184200,1900441420,12020,12020,12020,12020,0
20231117,184100,1900441420,12020,12020,12020,12020,0
20231117,184000,1900441420,12020,12020,12020,12020,0
20231117,183900,1900441420,12020,12020,12020,12020,0
20231117,183800,1900441420,12020,12020,12020,12020,0
20231117,183700,1900441420,12020,12020,12020,12020,0
20231117,183600,1900441420,12020,12020,12020,12020,0
20231117,183500,1900441420,12020,12020,12020,12020,0
20231117,183400,1900441420,12020,12020,12020,12020,0
20231117,183300,1900441420,12020,12020,12020,12020,0
20231117,183200,1900441420,12020,12020,12020,12020,3622
20231117,183100,1900441420,12020,12020,12020,12020,0
20231117,183000,1900441420,12020,12020,12020,12020,0
20231117,182900,1900441420,12020,12020,12020,12020,0
20231117,182800,1900441420,12020,12020,12020,12020,0
20231117,182700,1900441420,12020,12020,12020,12020,0
20231117,182600,1900441420,12020,12020,12020,12020,0
20231117,182500,1900441420,12020,12020,12020,12020,0
20231117,182400,1900441420,12020,12020,12020,12020,0
20231117,182300,1900441420,12020,12020,12020,12020,0
20231117,182200,1900441420,12020,12020,12020,12020,0
20231117,182100,1900441420,12020,12020,12020,12020,0
20231117,182000,1900441420,12020,12020,12020,12020,0
20231117,181900,1900441420,12020,12020,12020,12020,0
20231117,181800,1900441420,12020,12020,12020,12020,0
20231117,181700,1900441420,12020,12020,12020,12020,0
20231117,181600,1900441420,12020,12020,12020,12020,0
20231117,181500,1900441420,12020,12020,12020,12020,0
20231117,181400,1900441420,12020,12020,12020,12020,0
20231117,181300,1900441420,12020,12020,12020,12020,0
20231117,181200,1900441420,12020,12020,12020,12020,0
20231117,181100,1900441420,12020,12020,12020,12020,0
20231117,181000,1900441420,12020,12020,12020,12020,0
20231117,180900,1900441420,12020,12020,12020,12020,0
20231117,180800,1900441420,12020,12020,12020,12020,0
20231117,180700,1900441420,12020,12020,12020,12020,0
20231117,180600,1900441420,12020,12020,12020,12020,0
20231117,180500,1900441420,12020,12020,12020,12020,0
20231117,180400,1900441420,12020,12020,12020,12020,0
20231117,180300,1900441420,12020,12020,12020,12020,0
20231117,180200,1900441420,12020,12020,12020,12020,3622
20231117,180100,1900441420,12020,12020,12020,12020,0
20231117,180000,1900441420,12020,12020,12020,12020,0
20231117,175900,1900441420,12020,12020,12020,12020,0
20231117,175800,1900441420,12020,12020,12020,12020,0
20231117,175700,1900441420,12020,12020,12020,12020,0
20231117,175600,1900441420,12020,12020,12020,12020,0
20231117,175500,1900441420,12020,12020,12020,12020,0
20231117,175400,1900441420,12020,12020,12020,12020,0
20231117,175300,1900441420,12020,12020,12020,12020,0
20231117,175200,1900441420,12020,12020,12020,12020,0
20231117,175100,1900441420,12020,12020,12020,12020,0
20231117,175000,1900441420,12020,12020,12020,12020,0
20231117,174900,1900441420,12020,12020,12020,12020,0
20231117,174800,1900441420,12020,12020,12020,12020,0
20231117,174700,1900441420,12020,12020,12020,12020,0
20231117,174600,1900441420,12020,12020,12020,12020,0
20231117,174500,1900441420,12020,12020,12020,12020,0
20231117,174400,1900441420,12020,12020,12020,12020,0
20231117,174300,1900441420,12020,12020,12020,12020,0
20231117,174200,1900441420,12020,12020,12020,12020,0
20231117,174100,1900441420,12020,12020,12020,12020,0
20231117,174000,1900441420,12020,12020,12020,12020,0
20231117,173900,1900441420,12020,12020,12020,12020,0
20231117,173800,1900441420,12020,12020,12020,12020,0
20231117,173700,1900441420,12020,12020,12020,12020,0
20231117,173600,1900441420,12020,12020,12020,12020,0
20231117,173500,1900441420,12020,12020,12020,12020,0
20231117,173400,1900441420,12020,12020,12020,12020,0
20231117,173300,1900441420,12020,12020,12020,12020,0
20231117,173200,1900441420,12020,12020,12020,12020,3622
20231117,173100,1900441420,12020,12020,12020,12020,0
20231117,173000,1900441420,12020,12020,12020,12020,0
20231117,172900,1900441420,12020,12020,12020,12020,0
20231117,172800,1900441420,12020,12020,12020,12020,0
20231117,172700,1900441420,12020,12020,12020,12020,0
20231117,172600,1900441420,12020,12020,12020,12020,0
20231117,172500,1900441420,12020,12020,12020,12020,0
20231117,172400,1900441420,12020,12020,12020,12020,0
20231117,172300,1900441420,12020,12020,12020,12020,0
20231117,172200,1900441420,12020,12020,12020,12020,0
20231117,172100,1900441420,12020,12020,12020,12020,0
20231117,172000,1900441420,12020,12020,12020,12020,0
20231117,171900,1900441420,12020,12020,12020,12020,0
20231117,171800,1900441420,12020,12020,12020,12020,0
20231117,171700,1900441420,12020,12020,12020,12020,0
20231117,171600,1900441420,12020,12020,12020,12020,0
20231117,171500,1900441420,12020,12020,12020,12020,0
20231117,171400,1900441420,12020,12020,12020,12020,0
20231117,171300,1900441420,12020,12020,12020,12020,0
20231117,171200,1900441420,12020,12020,12020,12020,0
20231117,171100,1900441420,12020,12020,12020,12020,0
20231117,171000,1900441420,12020,12020,12020,12020,0
20231117,170900,1900441420,12020,12020,12020,12020,0
20231117,170800,1900441420,12020,12020,12020,12020,0
20231117,170700,1900441420,12020,12020,12020,12020,0
20231117,170600,1900441420,12020,12020,12020,12020,0
20231117,170500,1900441420,12020,12020,12020,12020,0
20231117,170400,1900441420,12020,12020,12020,12020,0
20231117,170300,1900441420,12020,12020,12020,12020,0
20231117,170200,1900441420,12020,12020,12020,12020,3622
20231117,170100,1900441420,12020,12020,12020,12020,0
20231117,170000,1900441420,12020,12020,12020,12020,0
20231117,165900,1900441420,12020,12020,12020,12020,0
20231117,165800,1900441420,12020,12020,12020,12020,0
20231117,165700,1900441420,12020,12020,12020,12020,0
20231117,165600,1900441420,12020,12020,12020,12020,0
20231117,165500,1900441420,12020,12020,12020,12020,0
20231117,165400,1900441420,12020,12020,12020,12020,0
20231117,165300,1900441420,12020,12020,12020,12020,0
20231117,165200,1900441420,12020,12020,12020,12020,0
20231117,165100,1900441420,12020,12020,12020,12020,0
20231117,165000,1900441420,12020,12020,12020,12020,0
20231117,164900,1900441420,12020,12020,12020,12020,0
20231117,164800,1900441420,12020,12020,12020,12020,0
20231117,164700,1900441420,12020,12020,12020,12020,0
20231117,164600,1900441420,12020,12020,12020,12020,0
20231117,164500,1900441420,12020,12020,12020,12020,0
20231117,164400,1900441420,12020,12020,12020,12020,0
20231117,164300,1900441420,12020,12020,12020,12020,0
20231117,164200,1900441420,12020,12020,12020,12020,0
20231117,164100,1900441420,12020,12020,12020,12020,0
20231117,164000,1900441420,12020,12020,12020,12020,0
20231117,163900,1900441420,12020,12020,12020,12020,0
20231117,163800,1900441420,12020,12020,12020,12020,0
20231117,163700,1900441420,12020,12020,12020,12020,0
20231117,163600,1900441420,12020,12020,12020,12020,0
20231117,163500,1900441420,12020,12020,12020,12020,0
20231117,163400,1900441420,12020,12020,12020,12020,0
20231117,163300,1900441420,12020,12020,12020,12020,0
20231117,163200,1900441420,12020,12020,12020,12020,3622
20231117,163100,1900441420,12020,12020,12020,12020,0
20231117,163000,1900441420,12020,12020,12020,12020,0
20231117,162900,1900441420,12020,12020,12020,12020,0
20231117,162800,1900441420,12020,12020,12020,12020,0
20231117,162700,1900441420,12020,12020,12020,12020,0
20231117,162600,1900441420,12020,12020,12020,12020,0
20231117,162500,1900441420,12020,12020,12020,12020,0
20231117,162400,1900441420,12020,12020,12020,12020,0
20231117,162300,1900441420,12020,12020,12020,12020,0
20231117,162200,1900441420,12020,12020,12020,12020,0
20231117,162100,1900441420,12020,12020,12020,12020,0
20231117,162000,1900441420,12020,12020,12020,12020,0
20231117,161900,1900441420,12020,12020,12020,12020,0
20231117,161800,1900441420,12020,12020,12020,12020,0
20231117,161700,1900441420,12020,12020,12020,12020,0
20231117,161600,1900441420,12020,12020,12020,12020,0
20231117,161500,1900441420,12020,12020,12020,12020,0
20231117,161400,1900441420,12020,12020,12020,12020,0
20231117,161300,1900441420,12020,12020,12020,12020,0
20231117,161200,1900441420,12020,12020,12020,12020,0
20231117,161100,1900441420,12020,12020,12020,12020,0
20231117,161000,1900441420,12020,12020,12020,12020,0
20231117,160900,1900441420,12020,12020,12020,12020,0
20231117,160800,1900441420,12020,12020,12020,12020,0
20231117,160700,1900441420,12020,12020,12020,12020,0
20231117,160600,1900441420,12020,12020,12020,12020,0
20231117,160500,1900441420,12020,12020,12020,12020,0
20231117,160400,1900441420,12020,12020,12020,12020,0
20231117,160300,1900441420,12020,12020,12020,12020,0
20231117,160200,1900441420,12020,12020,12020,12020,3622
20231117,160100,1900441420,12020,12020,12020,12020,0
20231117,160000,1900441420,12020,12020,12020,12020,0
20231117,155900,1900441420,12020,12020,12020,12020,0
20231117,155800,1900441420,12020,12020,12020,12020,0
20231117,155700,1900441420,12020,12020,12020,12020,0
20231117,155600,1900441420,12020,12020,12020,12020,0
20231117,155500,1900441420,12020,12020,12020,12020,0
20231117,155400,1900441420,12020,12020,12020,12020,0
20231117,155300,1900441420,12020,12020,12020,12020,0
20231117,155200,1900441420,12020,12020,12020,12020,0
20231117,155100,1900441420,12020,12020,12020,12020,0
20231117,155000,1900441420,12020,12020,12020,12020,0
20231117,154900,1900441420,12020,12020,12020,12020,0
20231117,154800,1900441420,12020,12020,12020,12020,0
20231117,154700,1900441420,12020,12020,12020,12020,0
20231117,154600,1900441420,12020,12020,12020,12020,0
20231117,154500,1900441420,12020,12020,12020,12020,0
20231117,154400,1900441420,12020,12020,12020,12020,0
20231117,154300,1900441420,12020,12020,12020,12020,0
20231117,154200,1900441420,12020,12020,12020,12020,0
20231117,154100,1900441420,12020,12020,12020,12020,0
20231117,154000,1900441420,12020,12020,12020,12020,0
20231117,153900,1900441420,12020,12020,12020,12020,0
20231117,153800,1900441420,12020,12020,12020,12020,0
20231117,153700,1900441420,12020,12020,12020,12020,0
20231117,153600,1900441420,12020,12020,12020,12020,0
20231117,153500,1900441420,12020,12020,12020,12020,0
20231117,153400,1900441420,12020,12020,12020,12020,0
20231117,153300,1900441420,12020,12020,12020,12020,0
20231117,153200,1900441420,12020,12020,12020,12020,3622
20231117,153100,1900441420,12020,12020,12020,12020,0
20231117,153000,1900441420,12020,12020,12020,12020,3622
20231117,152900,1856904980,12020,12020,12020,12020,0
20231117,152800,1856904980,12020,12020,12020,12020,0
20231117,152700,1856904980,12020,12020,12020,12020,0
20231117,152600,1856904980,12020,12020,12020,12020,0
20231117,152500,1856904980,12020,12020,12020,12020,0
20231117,152400,1856904980,12020,12020,12020,12020,0
20231117,152300,1856904980,12020,12020,12020,12020,0
20231117,152200,1856904980,12020,12020,12020,12020,0
20231117,152100,1856904980,12020,12020,12020,12020,0
20231117,152000,1856904980,12020,12020,12020,12020,0
20231117,151900,1856904980,12020,12020,12020,12010,568
20231117,151800,1850077630,12020,12050,12060,12020,812
20231117,151700,1840309370,12050,12020,12050,12020,517
20231117,151600,1834092620,12020,12020,12020,12010,253
20231117,151500,1831051570,12010,12050,12050,12010,68
20231117,151400,1830234100,12010,12050,12050,12010,36
20231117,151300,1829800340,12010,12050,12050,12010,39
20231117,151200,1829330430,12050,12010,12050,12010,105
20231117,151100,1828066850,12010,12010,12010,12010,150
20231117,151000,1826265350,12010,12000,12020,12000,1766
20231117,150900,1805070170,12000,12000,12000,11990,1703
20231117,150800,1784641600,12000,12000,12010,12000,3740
20231117,150700,1739761280,12000,12010,12010,12000,50
20231117,150600,1739160790,12010,12000,12010,12000,1007
20231117,150500,1727076110,12000,12000,12010,12000,335
20231117,150400,1723055870,12000,12000,12010,12000,2451
20231117,150300,1693643670,12000,12000,12000,12000,191
20231117,150200,1691351670,12010,12010,12010,12010,8
20231117,150100,1691255590,12010,12010,12010,12010,31
20231117,150000,1690883280,12010,12010,12010,12000,3650
20231117,145900,1647048300,12010,12010,12010,12010,120
20231117,145800,1645607100,12010,12010,12010,12010,441
20231117,145700,1640310690,12020,12020,12020,12010,1011
20231117,145600,1628161790,12020,12030,12030,12020,1062
20231117,145500,1615395670,12030,12020,12030,12020,107
20231117,145400,1614108530,12020,12020,12030,12020,246
20231117,145300,1611149410,12020,12020,12020,12020,16
20231117,145200,1610957090,12020,12020,12030,12020,50
20231117,145100,1610355660,12020,12030,12030,12020,425
20231117,145000,1605243330,12030,12030,12030,12030,11
20231117,144900,1605111000,12030,12030,12030,12030,135
20231117,144800,1603486950,12030,12040,12040,12020,112
20231117,144700,1602138580,12020,12040,12040,12020,694
20231117,144600,1593782840,12020,12020,12030,12020,413
20231117,144500,1588816040,12020,12020,12030,12020,104
20231117,144400,1587565000,12030,12030,12030,12020,1393
20231117,144300,1570813310,12030,12040,12050,12030,940
20231117,144200,1559495780,12030,12030,12030,12020,163
20231117,144100,1557534940,12030,12030,12040,12020,842
20231117,144000,1547405660,12030,12020,12030,12020,7
20231117,143900,1547321510,12020,12020,12020,12020,36
20231117,143800,1546888790,12020,12020,12020,12020,34
20231117,143700,1546480110,12020,12020,12020,12020,8
20231117,143600,1546383950,12020,12020,12030,12020,106
20231117,143500,1545108830,12020,12020,12020,12020,2661
20231117,143400,1513123610,12010,12020,12020,12010,260
20231117,143300,1510000460,12010,12020,12020,12010,202
20231117,143200,1507573440,12010,12010,12020,12010,193
20231117,143100,1505254210,12010,12030,12030,12010,4736
20231117,143000,1448315590,12030,12040,12040,12030,3400
20231117,142900,1407380020,12040,12040,12050,12040,119
20231117,142800,1405946660,12040,12040,12050,12040,96
20231117,142700,1404789950,12040,12040,12040,12040,69
20231117,142600,1403959190,12040,12040,12040,12040,8
20231117,142500,1403862870,12040,12040,12040,12040,11
20231117,142400,1403730430,12040,12040,12040,12040,110
20231117,142300,1402406030,12040,12040,12050,12040,22
20231117,142200,1402141140,12040,12040,12050,12040,77
20231117,142100,1401213350,12040,12040,12040,12040,95
20231117,142000,1400069550,12050,12040,12050,12040,81
20231117,141900,1399093640,12040,12040,12050,12040,79
20231117,141800,1398142380,12050,12040,12050,12040,690
20231117,141700,1389834280,12040,12040,12040,12040,12
20231117,141600,1389689800,12040,12040,12050,12040,47
20231117,141500,1389123850,12040,12050,12050,12040,171
20231117,141400,1387063770,12040,12050,12050,12040,207
20231117,141300,1384569490,12050,12040,12050,12040,300
20231117,141200,1380954990,12040,12050,12060,12040,382
20231117,141100,1376351890,12050,12050,12060,12050,26
20231117,141000,1376038580,12050,12050,12050,12050,1017
20231117,140900,1363783730,12050,12050,12050,12050,9
20231117,140800,1363675280,12060,12050,12060,12050,142
20231117,140700,1361963970,12060,12060,12060,12060,20
20231117,140600,1361722770,12050,12050,12050,12050,24
20231117,140500,1361433570,12050,12050,12050,12050,1
20231117,140400,1361421520,12050,12050,12050,12050,693
20231117,140300,1353070870,12050,12060,12060,12050,73
20231117,140200,1352190500,12060,12060,12060,12060,182
20231117,140100,1349995580,12070,12070,12070,12070,1
20231117,140000,1349983510,12060,12060,12060,12060,1147
20231117,135900,1336150690,12060,12070,12070,12060,4
20231117,135800,1336102420,12060,12060,12060,12060,180
20231117,135700,1333931620,12060,12070,12070,12060,154
20231117,135600,1332074350,12060,12060,12060,12060,10
20231117,135500,1331953750,12060,12060,12060,12060,144
20231117,135400,1330217110,12070,12070,12070,12070,2
20231117,135300,1330192970,12060,12060,12060,12060,126
20231117,135200,1328673410,12060,12060,12060,12060,145
20231117,135100,1326924710,12070,12070,12070,12070,0
20231117,135000,1326924710,12070,12070,12070,12070,0
20231117,134900,1326924710,12070,12060,12070,12060,3
20231117,134800,1326888510,12070,12060,12070,12060,513
20231117,134700,1320701720,12060,12050,12060,12050,223
20231117,134600,1318012350,12060,12060,12060,12060,60
20231117,134500,1317288750,12050,12060,12060,12050,16
20231117,134400,1317095800,12060,12060,12060,12060,116
20231117,134300,1315696840,12050,12050,12060,12050,40
20231117,134200,1315214480,12050,12050,12050,12050,273
20231117,134100,1311924830,12050,12050,12050,12050,1
20231117,134000,1311912780,12050,12050,12050,12050,1
20231117,133900,1311900730,12050,12050,12050,12050,21
20231117,133800,1311647680,12060,12060,12060,12060,0
20231117,133700,1311647680,12060,12060,12060,12060,1
20231117,133600,1311635620,12060,12060,12060,12050,224
20231117,133500,1308935890,12060,12060,12060,12060,15
20231117,133400,1308754990,12060,12060,12060,12060,50
20231117,133300,1308151990,12060,12060,12060,12060,214
20231117,133200,1305571150,12060,12060,12060,12060,0
20231117,133100,1305571150,12060,12060,12060,12060,5
20231117,133000,1305510850,12060,12060,12060,12060,3
20231117,132900,1305474670,12070,12070,12070,12070,101
20231117,132800,1304255600,12070,12070,12070,12070,2
20231117,132700,1304231460,12060,12060,12060,12060,10
20231117,132600,1304110860,12060,12060,12060,12060,1467
20231117,132500,1286418840,12050,12050,12050,12050,144
20231117,132400,1284683640,12050,12050,12060,12050,688
20231117,132300,1276393230,12050,12050,12050,12050,2241
20231117,132200,1249389180,12050,12050,12050,12050,117
20231117,132100,1247979330,12060,12060,12060,12060,3403
20231117,132000,1206939150,12060,12070,12070,12060,247
20231117,131900,1203959270,12060,12060,12060,12060,76
20231117,131800,1203042710,12060,12060,12060,12060,0
20231117,131700,1203042710,12060,12060,12060,12060,1
20231117,131600,1203030650,12070,12070,12070,12070,2164
20231117,131500,1176911170,12070,12080,12080,12070,1396
20231117,131400,1160048400,12090,12090,12090,12090,0
20231117,131300,1160048400,12090,12090,12090,12090,29
20231117,131200,1159697790,12090,12090,12090,12090,61
20231117,131100,1158960300,12090,12100,12100,12090,76
20231117,131000,1158041440,12100,12100,12100,12100,1
20231117,130900,1158029340,12090,12090,12100,12090,9
20231117,130800,1157920480,12090,12090,12090,12090,6
20231117,130700,1157847940,12080,12080,12080,12080,1
20231117,130600,1157835860,12080,12080,12080,12080,0
20231117,130500,1157835860,12080,12100,12100,12080,103
20231117,130400,1156589580,12100,12100,12100,12100,0
20231117,130300,1156589580,12100,12080,12100,12080,68
20231117,130200,1155767000,12080,12080,12080,12080,0
20231117,130100,1155767000,12080,12100,12100,12080,3
20231117,130000,1155730720,12090,12080,12090,12080,292
20231117,125900,1152200460,12080,12080,12080,12080,8
20231117,125800,1152103820,12090,12090,12090,12090,93
20231117,125700,1150979450,12080,12080,12080,12080,5
20231117,125600,1150919050,12080,12080,12080,12080,0
20231117,125500,1150919050,12080,12080,12080,12080,46
20231117,125400,1150363370,12090,12090,12090,12090,0
20231117,125300,1150363370,12090,12080,12090,12080,12
20231117,125200,1150218310,12080,12080,12080,12080,5
20231117,125100,1150157910,12080,12080,12080,12080,0
20231117,125000,1150157910,12080,12080,12090,12080,150
20231117,124900,1148345900,12080,12080,12080,12080,0
20231117,124800,1148345900,12080,12080,12080,12080,12
20231117,124700,1148200940,12080,12080,12080,12080,161
20231117,124600,1146256060,12080,12070,12080,12070,413
20231117,124500,1141267060,12080,12080,12080,12080,229
20231117,124400,1138500740,12080,12080,12080,12080,209
20231117,124300,1135976020,12080,12080,12080,12080,348
20231117,124200,1131772180,12080,12080,12080,12080,4
20231117,124100,1131723860,12080,12080,12080,12080,87
20231117,124000,1130672900,12100,12100,12100,12100,0
20231117,123900,1130672900,12100,12090,12100,12090,81
20231117,123800,1129692810,12090,12090,12090,12090,114
20231117,123700,1128314550,12080,12090,12090,12080,6
20231117,123600,1128242020,12090,12090,12090,12090,6
20231117,123500,1128169480,12090,12080,12090,12080,103
20231117,123400,1126924220,12090,12090,12090,12090,1
20231117,123300,1126912130,12080,12080,12080,12080,5
20231117,123200,1126851730,12080,12070,12080,12070,3327
20231117,123100,1086693480,12060,12060,12060,12060,9
20231117,123000,1086584940,12060,12060,12060,12060,1
20231117,122900,1086572880,12060,12060,12060,12060,4
20231117,122800,1086524640,12070,12070,12070,12070,0
20231117,122700,1086524640,12070,12070,12070,12070,10
20231117,122600,1086403940,12070,12070,12070,12070,16
20231117,122500,1086210820,12070,12070,12070,12070,55
20231117,122400,1085546970,12080,12080,12080,12080,30
20231117,122300,1085184570,12080,12070,12080,12070,64
20231117,122200,1084411470,12070,12070,12070,12070,115
20231117,122100,1083023420,12070,12090,12090,12070,292
20231117,122000,1079495320,12090,12090,12090,12090,0
20231117,121900,1079495320,12090,12070,12090,12070,368
20231117,121800,1075053480,12060,12070,12070,12060,108
20231117,121700,1073750330,12070,12060,12070,12060,79
20231117,121600,1072796850,12060,12060,12060,12060,61
20231117,121500,1072061190,12060,12060,12060,12060,30
20231117,121400,1071699390,12060,12070,12070,12060,498
20231117,121300,1065693400,12070,12070,12070,12070,161
20231117,121200,1063750130,12070,12070,12070,12070,74
20231117,121100,1062856950,12070,12070,12070,12070,671
20231117,121000,1054757980,12070,12080,12090,12070,2685
20231117,120900,1022329790,12090,12080,12090,12080,580
20231117,120800,1015320390,12080,12110,12110,12080,3200
20231117,120700,976634930,12110,12090,12110,12090,177
20231117,120600,974494920,12110,12090,12110,12090,829
20231117,120500,964455750,12110,12110,12110,12110,0
20231117,120400,964455750,12110,12090,12110,12090,100
20231117,120300,963244770,12110,12100,12110,12100,16
20231117,120200,963051150,12100,12110,12110,12100,30
20231117,120100,962688140,12100,12100,12100,12100,4
20231117,120000,962639740,12100,12100,12100,12100,12
20231117,115900,962494540,12100,12100,12100,12100,5
20231117,115800,962434040,12100,12090,12100,12090,607
20231117,115700,955090060,12090,12090,12090,12090,3
20231117,115600,955053790,12100,12100,12100,12100,108
20231117,115500,953746990,12100,12100,12100,12100,18
20231117,115400,953529190,12100,12100,12100,12100,101
20231117,115300,952307090,12090,12100,12100,12090,716
20231117,115200,943643500,12100,12100,12100,12100,0
20231117,115100,943643500,12100,12100,12100,12100,5
20231117,115000,943583000,12100,12100,12100,12100,37
20231117,114900,943135300,12100,12100,12100,12100,10
20231117,114800,943014300,12100,12090,12100,12090,293
20231117,114700,939470490,12090,12090,12090,12090,129
20231117,114600,937910880,12100,12090,12100,12090,43
20231117,114500,937390740,12090,12100,12100,12090,178
20231117,114400,935238560,12090,12100,12100,12090,898
20231117,114300,924372770,12110,12110,12110,12110,1553
20231117,114200,905565940,12110,12110,12110,12110,1
20231117,114100,905553830,12120,12110,12120,12110,3
20231117,114000,905517480,12110,12120,12120,12110,151
20231117,113900,903687370,12120,12120,12120,12120,85
20231117,113800,902657170,12110,12130,12130,12110,283
20231117,113700,899228710,12130,12130,12130,12130,1
20231117,113600,899216580,12110,12120,12120,12110,660
20231117,113500,891217510,12120,12120,12120,12120,0
20231117,113400,891217510,12120,12120,12120,12120,0
20231117,113300,891217510,12120,12110,12120,12110,74
20231117,113200,890321130,12120,12120,12120,12120,234
20231117,113100,887485050,12110,12110,12110,12110,101
20231117,113000,886261940,12110,12110,12110,12110,5
20231117,112900,886201390,12100,12100,12100,12100,0
20231117,112800,886201390,12100,12120,12120,12100,179
20231117,112700,884032010,12110,12100,12110,12100,275
20231117,112600,880701770,12100,12110,12110,12100,212
20231117,112500,878134530,12110,12110,12110,12110,414
20231117,112400,873120990,12110,12120,12130,12110,366
20231117,112300,868685440,12120,12120,12120,12120,1
20231117,112200,868673320,12140,12120,12140,12120,2
20231117,112100,868649060,12140,12140,12140,12140,27
20231117,112000,868321280,12140,12110,12140,12110,4
20231117,111900,868272810,12130,12110,12130,12110,983
20231117,111800,856357120,12110,12100,12110,12100,142
20231117,111700,854638910,12100,12140,12140,12100,2620
20231117,111600,822923340,12120,12110,12150,12110,1140
20231117,111500,809107740,12110,12120,12120,12110,19
20231117,111400,808877510,12110,12110,12110,12110,112
20231117,111300,807521190,12110,12110,12110,12110,4
20231117,111200,807472750,12110,12110,12110,12110,51
20231117,111100,806855140,12120,12110,12120,12110,32
20231117,111000,806467310,12110,12110,12120,12110,153
20231117,110900,804614390,12110,12110,12120,12110,122
20231117,110800,803136920,12130,12110,12140,12110,248
20231117,110700,800131160,12110,12140,12140,12110,2129
20231117,110600,774328300,12140,12140,12150,12140,113
20231117,110500,772956460,12140,12140,12140,12130,623
20231117,110400,765393610,12130,12130,12140,12130,54
20231117,110300,764738390,12130,12140,12140,12130,736
20231117,110200,755803360,12150,12140,12150,12140,5
20231117,110100,755742650,12150,12140,12150,12140,12
20231117,110000,755596900,12140,12140,12140,12140,1
20231117,105900,755584760,12150,12150,12150,12150,363
20231117,105800,751174310,12150,12160,12170,12150,41
20231117,105700,750675620,12150,12150,12150,12140,169
20231117,105600,748622280,12150,12160,12160,12150,480
20231117,105500,742787280,12170,12140,12180,12140,1202
20231117,105400,728159340,12140,12150,12150,12140,38
20231117,105300,727697810,12140,12140,12140,12140,1
20231117,105200,727685670,12140,12140,12140,12140,198
20231117,105100,725281950,12160,12160,12160,12150,568
20231117,105000,718376070,12160,12160,12180,12150,1012
20231117,104900,706060090,12170,12160,12170,12160,384
20231117,104800,701390150,12160,12170,12170,12160,22
20231117,104700,701122420,12160,12180,12190,12160,423
20231117,104600,695970570,12190,12150,12190,12140,1252
20231117,104500,680736790,12140,12160,12160,12140,866
20231117,104400,670216540,12160,12180,12190,12150,1409
20231117,104300,653072350,12180,12150,12180,12150,1983
20231117,104200,628947490,12130,12130,12130,12130,1
20231117,104100,628935360,12140,12130,12140,12130,101
20231117,104000,627709230,12140,12140,12140,12140,20
20231117,103900,627466430,12130,12140,12140,12130,299
20231117,103800,623836580,12140,12140,12140,12140,128
20231117,103700,622282660,12140,12140,12150,12140,326
20231117,103600,618322670,12130,12130,12130,12130,570
20231117,103500,611408570,12120,12120,12130,12120,12
20231117,103400,611263080,12120,12120,12130,12120,188
20231117,103300,608984400,12120,12120,12120,12120,1
20231117,103200,608972280,12120,12120,12120,12120,7
20231117,103100,608887440,12120,12120,12120,12120,47
20231117,103000,608317800,12120,12120,12120,12120,64
20231117,102900,607542120,12120,12120,12120,12120,8
20231117,102800,607445160,12130,12110,12130,12100,197
20231117,102700,605059310,12100,12100,12100,12100,105
20231117,102600,603788810,12100,12100,12110,12100,233
20231117,102500,600969410,12100,12100,12100,12100,359
20231117,102400,596625510,12100,12100,12100,12100,46
20231117,102300,596068910,12100,12110,12110,12100,451
20231117,102200,590611800,12100,12110,12110,12100,1070
20231117,102100,577654160,12110,12110,12110,12110,414
20231117,102000,572640620,12110,12110,12110,12110,51
20231117,101900,572023010,12110,12120,12120,12110,400
20231117,101800,567176860,12130,12130,12130,12130,81
20231117,101700,566194330,12130,12120,12130,12120,394
20231117,101600,561418090,12130,12130,12130,12130,971
20231117,101500,549639860,12150,12140,12150,12140,165
20231117,101400,547636630,12140,12110,12150,12110,1049
20231117,101300,534917510,12110,12100,12110,12100,25
20231117,101200,534614980,12110,12120,12120,12110,438
20231117,101100,529307550,12110,12100,12110,12100,295
20231117,101000,525738020,12100,12100,12100,12090,520
20231117,100900,519450950,12100,12100,12100,12100,107
20231117,100800,518156250,12100,12090,12100,12090,258
20231117,100700,515034480,12100,12110,12110,12100,89
20231117,100600,513956880,12090,12090,12100,12090,2738
20231117,100500,480853820,12090,12080,12090,12080,2546
20231117,100400,450098130,12080,12080,12080,12080,101
20231117,100300,448878050,12080,12080,12080,12070,25
20231117,100200,448576090,12080,12080,12080,12080,263
20231117,100100,445399050,12080,12080,12080,12080,158
20231117,100000,443490410,12080,12080,12080,12080,0
20231117,095900,443490410,12080,12080,12080,12080,0
20231117,095800,443490410,12080,12080,12080,12080,3
20231117,095700,443454170,12080,12080,12080,12080,528
20231117,095600,437075930,12080,12080,12080,12080,1031
20231117,095500,424621450,12080,12080,12090,12080,702
20231117,095400,416141090,12090,12100,12100,12080,183
20231117,095300,413926980,12100,12090,12100,12090,2368
20231117,095200,385284530,12080,12070,12080,12070,24
20231117,095100,384994650,12090,12080,12090,12080,28
20231117,095000,384656140,12080,12080,12080,12080,137
20231117,094900,383001180,12090,12090,12090,12090,5
20231117,094800,382940730,12070,12070,12070,12070,200
20231117,094700,380526730,12070,12080,12090,12070,1376
20231117,094600,363895150,12070,12070,12070,12070,715
20231117,094500,355265100,12080,12080,12080,12080,854
20231117,094400,344948780,12080,12100,12100,12080,593
20231117,094300,337780350,12100,12090,12100,12090,150
20231117,094200,335966610,12100,12100,12100,12090,239
20231117,094100,333075810,12090,12100,12110,12090,135
20231117,094000,331442440,12120,12110,12120,12110,471
20231117,093900,325738270,12110,12120,12120,12110,250
20231117,093800,322709820,12120,12100,12120,12100,347
20231117,093700,318510310,12100,12100,12100,12100,92
20231117,093600,317397110,12100,12120,12120,12100,602
20231117,093500,310108290,12130,12140,12140,12120,1386
20231117,093400,293293260,12140,12150,12150,12140,33
20231117,093300,292892350,12140,12150,12150,12140,540
20231117,093200,286335210,12150,12130,12150,12130,1302
20231117,093100,270540930,12130,12110,12130,12110,1429
20231117,093000,253232340,12110,12040,12110,12040,1879
20231117,092900,230530690,12040,12050,12050,12040,65
20231117,092800,229747540,12050,12050,12060,12040,275
20231117,092700,226434380,12050,12050,12060,12040,837
20231117,092600,216353460,12050,12090,12090,12050,1027
20231117,092500,203959500,12090,12080,12100,12060,756
20231117,092400,194831380,12080,12080,12080,12080,351
20231117,092300,190591300,12060,12050,12070,12050,983
20231117,092200,178744720,12050,12050,12070,12050,194
20231117,092100,176405200,12050,12060,12060,12050,224
20231117,092000,173705210,12080,12070,12080,12060,1745
20231117,091900,152656070,12060,12110,12110,12060,3055
20231117,091800,115722810,12110,12090,12120,12090,1694
20231117,091700,95203680,12090,12100,12100,12090,419
20231117,091600,90135100,12100,12100,12100,12100,35
20231117,091500,89711600,12100,12100,12120,12100,366
20231117,091400,85282620,12120,12100,12120,12100,149
20231117,091300,83479700,12120,12120,12120,12120,0
20231117,091200,83479700,12120,12120,12130,12120,429
20231117,091100,78279470,12120,12110,12120,12110,136
20231117,091000,76631870,12110,12120,12130,12100,415
20231117,090900,71606440,12120,12130,12130,12110,249
20231117,090800,68588170,12120,12080,12120,12070,1246
20231117,090700,53505380,12070,12080,12080,12070,280
20231117,090600,50125510,12080,12080,12080,12080,6
20231117,090500,50053030,12100,12110,12110,12080,407
20231117,090400,45124450,12080,12130,12140,12070,241
20231117,090300,42206810,12120,12070,12130,12070,838
20231117,090200,32083640,12080,12100,12100,12080,82
20231117,090100,31092620,12100,12080,12130,12050,171
20231117,090000,29028050,12050,12020,12130,12020,2414