stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,195000,2771739200,12050,12050,12050,12050,2811
20231120,194900,2771739200,12050,12050,12050,12050,0
20231120,194800,2771739200,12050,12050,12050,12050,0
20231120,194700,2771739200,12050,12050,12050,12050,0
20231120,194600,2771739200,12050,12050,12050,12050,0
20231120,194500,2771739200,12050,12050,12050,12050,0
20231120,194400,2771739200,12050,12050,12050,12050,0
20231120,194300,2771739200,12050,12050,12050,12050,0
20231120,194200,2771739200,12050,12050,12050,12050,0
20231120,194100,2771739200,12050,12050,12050,12050,0
20231120,194000,2771739200,12050,12050,12050,12050,0
20231120,193900,2771739200,12050,12050,12050,12050,0
20231120,193800,2771739200,12050,12050,12050,12050,0
20231120,193700,2771739200,12050,12050,12050,12050,0
20231120,193600,2771739200,12050,12050,12050,12050,0
20231120,193500,2771739200,12050,12050,12050,12050,0
20231120,193400,2771739200,12050,12050,12050,12050,0
20231120,193300,2771739200,12050,12050,12050,12050,0
20231120,193200,2771739200,12050,12050,12050,12050,0
20231120,193100,2771739200,12050,12050,12050,12050,0
20231120,193000,2771739200,12050,12050,12050,12050,0
20231120,192900,2771739200,12050,12050,12050,12050,0
20231120,192800,2771739200,12050,12050,12050,12050,0
20231120,192700,2771739200,12050,12050,12050,12050,0
20231120,192600,2771739200,12050,12050,12050,12050,0
20231120,192500,2771739200,12050,12050,12050,12050,0
20231120,192400,2771739200,12050,12050,12050,12050,0
20231120,192300,2771739200,12050,12050,12050,12050,0
20231120,192200,2771739200,12050,12050,12050,12050,0
20231120,192100,2771739200,12050,12050,12050,12050,0
20231120,192000,2771739200,12050,12050,12050,12050,2811
20231120,191900,2771739200,12050,12050,12050,12050,0
20231120,191800,2771739200,12050,12050,12050,12050,0
20231120,191700,2771739200,12050,12050,12050,12050,0
20231120,191600,2771739200,12050,12050,12050,12050,0
20231120,191500,2771739200,12050,12050,12050,12050,0
20231120,191400,2771739200,12050,12050,12050,12050,0
20231120,191300,2771739200,12050,12050,12050,12050,0
20231120,191200,2771739200,12050,12050,12050,12050,0
20231120,191100,2771739200,12050,12050,12050,12050,0
20231120,191000,2771739200,12050,12050,12050,12050,0
20231120,190900,2771739200,12050,12050,12050,12050,0
20231120,190800,2771739200,12050,12050,12050,12050,0
20231120,190700,2771739200,12050,12050,12050,12050,0
20231120,190600,2771739200,12050,12050,12050,12050,0
20231120,190500,2771739200,12050,12050,12050,12050,0
20231120,190400,2771739200,12050,12050,12050,12050,0
20231120,190300,2771739200,12050,12050,12050,12050,0
20231120,190200,2771739200,12050,12050,12050,12050,0
20231120,190100,2771739200,12050,12050,12050,12050,0
20231120,190000,2771739200,12050,12050,12050,12050,0
20231120,185900,2771739200,12050,12050,12050,12050,0
20231120,185800,2771739200,12050,12050,12050,12050,0
20231120,185700,2771739200,12050,12050,12050,12050,0
20231120,185600,2771739200,12050,12050,12050,12050,0
20231120,185500,2771739200,12050,12050,12050,12050,0
20231120,185400,2771739200,12050,12050,12050,12050,0
20231120,185300,2771739200,12050,12050,12050,12050,0
20231120,185200,2771739200,12050,12050,12050,12050,0
20231120,185100,2771739200,12050,12050,12050,12050,0
20231120,185000,2771739200,12050,12050,12050,12050,2811
20231120,184900,2771739200,12050,12050,12050,12050,0
20231120,184800,2771739200,12050,12050,12050,12050,0
20231120,184700,2771739200,12050,12050,12050,12050,0
20231120,184600,2771739200,12050,12050,12050,12050,0
20231120,184500,2771739200,12050,12050,12050,12050,0
20231120,184400,2771739200,12050,12050,12050,12050,0
20231120,184300,2771739200,12050,12050,12050,12050,0
20231120,184200,2771739200,12050,12050,12050,12050,0
20231120,184100,2771739200,12050,12050,12050,12050,0
20231120,184000,2771739200,12050,12050,12050,12050,0
20231120,183900,2771739200,12050,12050,12050,12050,0
20231120,183800,2771739200,12050,12050,12050,12050,0
20231120,183700,2771739200,12050,12050,12050,12050,0
20231120,183600,2771739200,12050,12050,12050,12050,0
20231120,183500,2771739200,12050,12050,12050,12050,0
20231120,183400,2771739200,12050,12050,12050,12050,0
20231120,183300,2771739200,12050,12050,12050,12050,0
20231120,183200,2771739200,12050,12050,12050,12050,0
20231120,183100,2771739200,12050,12050,12050,12050,0
20231120,183000,2771739200,12050,12050,12050,12050,0
20231120,182900,2771739200,12050,12050,12050,12050,0
20231120,182800,2771739200,12050,12050,12050,12050,0
20231120,182700,2771739200,12050,12050,12050,12050,0
20231120,182600,2771739200,12050,12050,12050,12050,0
20231120,182500,2771739200,12050,12050,12050,12050,0
20231120,182400,2771739200,12050,12050,12050,12050,0
20231120,182300,2771739200,12050,12050,12050,12050,0
20231120,182200,2771739200,12050,12050,12050,12050,0
20231120,182100,2771739200,12050,12050,12050,12050,0
20231120,182000,2771739200,12050,12050,12050,12050,2811
20231120,181900,2771739200,12050,12050,12050,12050,0
20231120,181800,2771739200,12050,12050,12050,12050,0
20231120,181700,2771739200,12050,12050,12050,12050,0
20231120,181600,2771739200,12050,12050,12050,12050,0
20231120,181500,2771739200,12050,12050,12050,12050,0
20231120,181400,2771739200,12050,12050,12050,12050,0
20231120,181300,2771739200,12050,12050,12050,12050,0
20231120,181200,2771739200,12050,12050,12050,12050,0
20231120,181100,2771739200,12050,12050,12050,12050,0
20231120,181000,2771739200,12050,12050,12050,12050,0
20231120,180900,2771739200,12050,12050,12050,12050,0
20231120,180800,2771739200,12050,12050,12050,12050,0
20231120,180700,2771739200,12050,12050,12050,12050,0
20231120,180600,2771739200,12050,12050,12050,12050,0
20231120,180500,2771739200,12050,12050,12050,12050,0
20231120,180400,2771739200,12050,12050,12050,12050,0
20231120,180300,2771739200,12050,12050,12050,12050,0
20231120,180200,2771739200,12050,12050,12050,12050,0
20231120,180100,2771739200,12050,12050,12050,12050,0
20231120,180000,2771739200,12050,12050,12050,12050,0
20231120,175900,2771739200,12050,12050,12050,12050,0
20231120,175800,2771739200,12050,12050,12050,12050,0
20231120,175700,2771739200,12050,12050,12050,12050,0
20231120,175600,2771739200,12050,12050,12050,12050,0
20231120,175500,2771739200,12050,12050,12050,12050,0
20231120,175400,2771739200,12050,12050,12050,12050,0
20231120,175300,2771739200,12050,12050,12050,12050,0
20231120,175200,2771739200,12050,12050,12050,12050,0
20231120,175100,2771739200,12050,12050,12050,12050,0
20231120,175000,2771739200,12050,12050,12050,12050,2811
20231120,174900,2771739200,12050,12050,12050,12050,0
20231120,174800,2771739200,12050,12050,12050,12050,0
20231120,174700,2771739200,12050,12050,12050,12050,0
20231120,174600,2771739200,12050,12050,12050,12050,0
20231120,174500,2771739200,12050,12050,12050,12050,0
20231120,174400,2771739200,12050,12050,12050,12050,0
20231120,174300,2771739200,12050,12050,12050,12050,0
20231120,174200,2771739200,12050,12050,12050,12050,0
20231120,174100,2771739200,12050,12050,12050,12050,0
20231120,174000,2771739200,12050,12050,12050,12050,0
20231120,173900,2771739200,12050,12050,12050,12050,0
20231120,173800,2771739200,12050,12050,12050,12050,0
20231120,173700,2771739200,12050,12050,12050,12050,0
20231120,173600,2771739200,12050,12050,12050,12050,0
20231120,173500,2771739200,12050,12050,12050,12050,0
20231120,173400,2771739200,12050,12050,12050,12050,0
20231120,173300,2771739200,12050,12050,12050,12050,0
20231120,173200,2771739200,12050,12050,12050,12050,0
20231120,173100,2771739200,12050,12050,12050,12050,0
20231120,173000,2771739200,12050,12050,12050,12050,0
20231120,172900,2771739200,12050,12050,12050,12050,0
20231120,172800,2771739200,12050,12050,12050,12050,0
20231120,172700,2771739200,12050,12050,12050,12050,0
20231120,172600,2771739200,12050,12050,12050,12050,0
20231120,172500,2771739200,12050,12050,12050,12050,0
20231120,172400,2771739200,12050,12050,12050,12050,0
20231120,172300,2771739200,12050,12050,12050,12050,0
20231120,172200,2771739200,12050,12050,12050,12050,0
20231120,172100,2771739200,12050,12050,12050,12050,0
20231120,172000,2771739200,12050,12050,12050,12050,2811
20231120,171900,2771739200,12050,12050,12050,12050,0
20231120,171800,2771739200,12050,12050,12050,12050,0
20231120,171700,2771739200,12050,12050,12050,12050,0
20231120,171600,2771739200,12050,12050,12050,12050,0
20231120,171500,2771739200,12050,12050,12050,12050,0
20231120,171400,2771739200,12050,12050,12050,12050,0
20231120,171300,2771739200,12050,12050,12050,12050,0
20231120,171200,2771739200,12050,12050,12050,12050,0
20231120,171100,2771739200,12050,12050,12050,12050,0
20231120,171000,2771739200,12050,12050,12050,12050,0
20231120,170900,2771739200,12050,12050,12050,12050,0
20231120,170800,2771739200,12050,12050,12050,12050,0
20231120,170700,2771739200,12050,12050,12050,12050,0
20231120,170600,2771739200,12050,12050,12050,12050,0
20231120,170500,2771739200,12050,12050,12050,12050,0
20231120,170400,2771739200,12050,12050,12050,12050,0
20231120,170300,2771739200,12050,12050,12050,12050,0
20231120,170200,2771739200,12050,12050,12050,12050,0
20231120,170100,2771739200,12050,12050,12050,12050,0
20231120,170000,2771739200,12050,12050,12050,12050,0
20231120,165900,2771739200,12050,12050,12050,12050,0
20231120,165800,2771739200,12050,12050,12050,12050,0
20231120,165700,2771739200,12050,12050,12050,12050,0
20231120,165600,2771739200,12050,12050,12050,12050,0
20231120,165500,2771739200,12050,12050,12050,12050,0
20231120,165400,2771739200,12050,12050,12050,12050,0
20231120,165300,2771739200,12050,12050,12050,12050,0
20231120,165200,2771739200,12050,12050,12050,12050,0
20231120,165100,2771739200,12050,12050,12050,12050,0
20231120,165000,2771739200,12050,12050,12050,12050,2811
20231120,164900,2771739200,12050,12050,12050,12050,0
20231120,164800,2771739200,12050,12050,12050,12050,0
20231120,164700,2771739200,12050,12050,12050,12050,0
20231120,164600,2771739200,12050,12050,12050,12050,0
20231120,164500,2771739200,12050,12050,12050,12050,0
20231120,164400,2771739200,12050,12050,12050,12050,0
20231120,164300,2771739200,12050,12050,12050,12050,0
20231120,164200,2771739200,12050,12050,12050,12050,0
20231120,164100,2771739200,12050,12050,12050,12050,0
20231120,164000,2771739200,12050,12050,12050,12050,0
20231120,163900,2771739200,12050,12050,12050,12050,0
20231120,163800,2771739200,12050,12050,12050,12050,0
20231120,163700,2771739200,12050,12050,12050,12050,0
20231120,163600,2771739200,12050,12050,12050,12050,0
20231120,163500,2771739200,12050,12050,12050,12050,0
20231120,163400,2771739200,12050,12050,12050,12050,0
20231120,163300,2771739200,12050,12050,12050,12050,0
20231120,163200,2771739200,12050,12050,12050,12050,0
20231120,163100,2771739200,12050,12050,12050,12050,0
20231120,163000,2771739200,12050,12050,12050,12050,0
20231120,162900,2771739200,12050,12050,12050,12050,0
20231120,162800,2771739200,12050,12050,12050,12050,0
20231120,162700,2771739200,12050,12050,12050,12050,0
20231120,162600,2771739200,12050,12050,12050,12050,0
20231120,162500,2771739200,12050,12050,12050,12050,0
20231120,162400,2771739200,12050,12050,12050,12050,0
20231120,162300,2771739200,12050,12050,12050,12050,0
20231120,162200,2771739200,12050,12050,12050,12050,0
20231120,162100,2771739200,12050,12050,12050,12050,0
20231120,162000,2771739200,12050,12050,12050,12050,2811
20231120,161900,2771739200,12050,12050,12050,12050,0
20231120,161800,2771739200,12050,12050,12050,12050,0
20231120,161700,2771739200,12050,12050,12050,12050,0
20231120,161600,2771739200,12050,12050,12050,12050,0
20231120,161500,2771739200,12050,12050,12050,12050,0
20231120,161400,2771739200,12050,12050,12050,12050,0
20231120,161300,2771739200,12050,12050,12050,12050,0
20231120,161200,2771739200,12050,12050,12050,12050,0
20231120,161100,2771739200,12050,12050,12050,12050,0
20231120,161000,2771739200,12050,12050,12050,12050,0
20231120,160900,2771739200,12050,12050,12050,12050,0
20231120,160800,2771739200,12050,12050,12050,12050,0
20231120,160700,2771739200,12050,12050,12050,12050,0
20231120,160600,2771739200,12050,12050,12050,12050,0
20231120,160500,2771739200,12050,12050,12050,12050,0
20231120,160400,2771739200,12050,12050,12050,12050,0
20231120,160300,2771739200,12050,12050,12050,12050,0
20231120,160200,2771739200,12050,12050,12050,12050,0
20231120,160100,2771739200,12050,12050,12050,12050,0
20231120,160000,2771739200,12050,12050,12050,12050,0
20231120,155900,2771739200,12050,12050,12050,12050,0
20231120,155800,2771739200,12050,12050,12050,12050,0
20231120,155700,2771739200,12050,12050,12050,12050,0
20231120,155600,2771739200,12050,12050,12050,12050,0
20231120,155500,2771739200,12050,12050,12050,12050,0
20231120,155400,2771739200,12050,12050,12050,12050,0
20231120,155300,2771739200,12050,12050,12050,12050,0
20231120,155200,2771739200,12050,12050,12050,12050,0
20231120,155100,2771739200,12050,12050,12050,12050,0
20231120,155000,2771739200,12050,12050,12050,12050,2811
20231120,154900,2771739200,12050,12050,12050,12050,0
20231120,154800,2771739200,12050,12050,12050,12050,0
20231120,154700,2771739200,12050,12050,12050,12050,0
20231120,154600,2771739200,12050,12050,12050,12050,0
20231120,154500,2771739200,12050,12050,12050,12050,0
20231120,154400,2771739200,12050,12050,12050,12050,0
20231120,154300,2771739200,12050,12050,12050,12050,0
20231120,154200,2771739200,12050,12050,12050,12050,0
20231120,154100,2771739200,12050,12050,12050,12050,0
20231120,154000,2771739200,12050,12050,12050,12050,0
20231120,153900,2771739200,12050,12050,12050,12050,0
20231120,153800,2771739200,12050,12050,12050,12050,0
20231120,153700,2771739200,12050,12050,12050,12050,0
20231120,153600,2771739200,12050,12050,12050,12050,0
20231120,153500,2771739200,12050,12050,12050,12050,0
20231120,153400,2771739200,12050,12050,12050,12050,0
20231120,153300,2771739200,12050,12050,12050,12050,0
20231120,153200,2771739200,12050,12050,12050,12050,0
20231120,153100,2771739200,12050,12050,12050,12050,0
20231120,153000,2771739200,12050,12050,12050,12050,2811
20231120,152900,2737866650,12050,12050,12050,12050,0
20231120,152800,2737866650,12050,12050,12050,12050,0
20231120,152700,2737866650,12050,12050,12050,12050,0
20231120,152600,2737866650,12050,12050,12050,12050,0
20231120,152500,2737866650,12050,12050,12050,12050,0
20231120,152400,2737866650,12050,12050,12050,12050,0
20231120,152300,2737866650,12050,12050,12050,12050,0
20231120,152200,2737866650,12050,12050,12050,12050,0
20231120,152100,2737866650,12050,12050,12050,12050,0
20231120,152000,2737866650,12050,12050,12050,12050,0
20231120,151900,2737866650,12050,12050,12050,12050,1289
20231120,151800,2722334200,12050,12050,12050,12040,1908
20231120,151700,2699347710,12050,12050,12050,12040,94
20231120,151600,2698215270,12050,12050,12050,12040,314
20231120,151500,2694432690,12050,12050,12050,12040,366
20231120,151400,2690025080,12050,12050,12050,12050,59
20231120,151300,2689314130,12050,12050,12050,12050,165
20231120,151200,2687325880,12050,12050,12050,12040,1041
20231120,151100,2674789830,12050,12050,12050,12050,231
20231120,151000,2672006280,12050,12050,12050,12050,56
20231120,150900,2671331480,12050,12050,12050,12050,1654
20231120,150800,2651400780,12040,12040,12040,12040,5
20231120,150700,2651340580,12040,12060,12060,12040,1889
20231120,150600,2628581660,12060,12060,12060,12060,168
20231120,150500,2626555580,12060,12060,12060,12060,974
20231120,150400,2614809140,12060,12060,12060,12060,489
20231120,150300,2608911800,12060,12060,12060,12060,835
20231120,150200,2598841700,12060,12050,12060,12050,364
20231120,150100,2594452560,12060,12060,12060,12050,499
20231120,150000,2588434630,12060,12060,12060,12060,1526
20231120,145900,2570031070,12060,12070,12070,12050,1312
20231120,145800,2554208070,12070,12070,12080,12070,921
20231120,145700,2543090450,12070,12070,12070,12070,1292
20231120,145600,2527496010,12070,12070,12080,12060,3316
20231120,145500,2487468510,12070,12070,12070,12070,102
20231120,145400,2486237370,12070,12070,12070,12060,970
20231120,145300,2474537770,12060,12060,12070,12060,1030
20231120,145200,2462115520,12070,12070,12070,12060,192
20231120,145100,2459799080,12070,12070,12070,12070,143
20231120,145000,2458073070,12070,12070,12070,12070,147
20231120,144900,2456298780,12070,12070,12070,12070,96
20231120,144800,2455140060,12070,12060,12070,12060,181
20231120,144700,2452956690,12070,12070,12070,12060,263
20231120,144600,2449783980,12070,12070,12070,12070,1333
20231120,144500,2433694670,12070,12070,12070,12070,773
20231120,144400,2424364560,12070,12070,12080,12070,2200
20231120,144300,2397809360,12070,12080,12090,12070,4136
20231120,144200,2347863290,12080,12080,12080,12080,47
20231120,144100,2347295530,12080,12080,12080,12080,552
20231120,144000,2340627370,12080,12080,12080,12080,650
20231120,143900,2332775370,12080,12090,12090,12080,1735
20231120,143800,2311812880,12090,12090,12090,12090,792
20231120,143700,2302237600,12090,12090,12090,12090,489
20231120,143600,2296325590,12090,12090,12090,12090,947
20231120,143500,2284876360,12090,12090,12090,12080,179
20231120,143400,2282712350,12090,12090,12090,12080,111
20231120,143300,2281370510,12090,12090,12090,12080,282
20231120,143200,2277961630,12090,12090,12090,12090,211
20231120,143100,2275410640,12090,12090,12090,12090,145
20231120,143000,2273657590,12090,12090,12090,12090,961
20231120,142900,2262039100,12090,12090,12090,12090,111
20231120,142800,2260697110,12090,12090,12090,12090,998
20231120,142700,2248631290,12090,12090,12090,12090,1062
20231120,142600,2235791710,12090,12090,12090,12090,135
20231120,142500,2234159560,12090,12090,12090,12090,101
20231120,142400,2232938470,12090,12090,12090,12090,394
20231120,142300,2228175010,12090,12090,12090,12090,91
20231120,142200,2227074820,12090,12090,12090,12090,608
20231120,142100,2219724100,12090,12090,12090,12090,752
20231120,142000,2210632420,12090,12090,12090,12090,2127
20231120,141900,2184916990,12090,12090,12090,12090,415
20231120,141800,2179899640,12090,12090,12090,12090,493
20231120,141700,2173939270,12090,12090,12110,12090,3905
20231120,141600,2126721600,12090,12090,12090,12090,148
20231120,141500,2124932280,12090,12090,12090,12090,112
20231120,141400,2123578200,12090,12090,12100,12090,2894
20231120,141300,2088572740,12090,12090,12090,12090,713
20231120,141200,2079952570,12090,12090,12090,12090,453
20231120,141100,2074475800,12090,12090,12090,12090,1034
20231120,141000,2061974740,12090,12090,12090,12080,429
20231120,140900,2056788180,12090,12090,12090,12090,91
20231120,140800,2055687990,12090,12090,12090,12090,1768
20231120,140700,2034312870,12090,12090,12090,12090,91
20231120,140600,2033212680,12080,12090,12090,12080,491
20231120,140500,2027277490,12090,12090,12090,12090,604
20231120,140400,2019975130,12090,12090,12090,12080,217
20231120,140300,2017352850,12090,12090,12090,12090,101
20231120,140200,2016131760,12090,12090,12090,12090,481
20231120,140100,2010316470,12090,12090,12090,12090,160
20231120,140000,2008382070,12080,12090,12090,12080,748
20231120,135900,1999342950,12090,12090,12090,12090,1093
20231120,135800,1986128580,12090,12090,12090,12090,1109
20231120,135700,1972720770,12090,12090,12100,12090,648
20231120,135600,1964886000,12090,12090,12090,12080,1327
20231120,135500,1948842620,12090,12090,12090,12090,832
20231120,135400,1938783740,12090,12090,12090,12090,827
20231120,135300,1928785310,12090,12090,12090,12080,436
20231120,135200,1923514080,12090,12090,12090,12090,592
20231120,135100,1916356800,12090,12080,12090,12080,1127
20231120,135000,1902741370,12090,12090,12090,12080,679
20231120,134900,1894532660,12090,12090,12090,12090,601
20231120,134800,1887266570,12090,12090,12090,12080,813
20231120,134700,1877438400,12090,12090,12090,12090,120
20231120,134600,1875987600,12090,12090,12090,12090,378
20231120,134500,1871417580,12080,12070,12090,12070,92
20231120,134400,1870305330,12090,12090,12090,12070,247
20231120,134300,1867321900,12090,12090,12090,12090,1085
20231120,134200,1854204250,12100,12100,12100,12100,689
20231120,134100,1845867350,12100,12100,12100,12100,2597
20231120,134000,1814443650,12100,12100,12100,12100,477
20231120,133900,1808671950,12100,12100,12110,12100,1740
20231120,133800,1787616110,12100,12100,12100,12090,106
20231120,133700,1786333610,12100,12100,12100,12100,600
20231120,133600,1779073610,12100,12100,12100,12090,104
20231120,133500,1777815310,12100,12100,12100,12100,260
20231120,133400,1774669310,12100,12100,12100,12090,3031
20231120,133300,1737994410,12100,12100,12100,12100,337
20231120,133200,1733916710,12100,12100,12100,12100,529
20231120,133100,1727515810,12100,12100,12100,12100,93
20231120,133000,1726390510,12100,12100,12100,12100,608
20231120,132900,1719033710,12100,12100,12100,12100,1123
20231120,132800,1705445410,12100,12100,12100,12100,46
20231120,132700,1704888810,12100,12090,12100,12090,152
20231120,132600,1703050100,12090,12100,12100,12090,1763
20231120,132500,1681726250,12100,12100,12100,12100,1714
20231120,132400,1660986850,12100,12040,12100,12040,15284
20231120,132300,1476892130,12040,12040,12040,12030,1167
20231120,132200,1462846390,12040,12040,12040,12040,122
20231120,132100,1461377510,12040,12040,12040,12040,255
20231120,132000,1458307310,12040,12040,12040,12040,113
20231120,131900,1456946790,12040,12040,12040,12040,107
20231120,131800,1455658510,12040,12040,12040,12040,93
20231120,131700,1454538790,12040,12040,12040,12040,46
20231120,131600,1453984950,12040,12040,12040,12030,1591
20231120,131500,1434834190,12040,12040,12040,12040,302
20231120,131400,1431198110,12040,12040,12040,12030,218
20231120,131300,1428574400,12040,12040,12040,12040,389
20231120,131200,1423890840,12040,12040,12040,12040,75
20231120,131100,1422987840,12040,12040,12040,12040,103
20231120,131000,1421747720,12040,12040,12040,12030,131
20231120,130900,1420170760,12030,12030,12030,12030,526
20231120,130800,1413842980,12030,12030,12030,12030,176
20231120,130700,1411725700,12030,12030,12040,12030,790
20231120,130600,1402221990,12040,12040,12040,12040,11
20231120,130500,1402089550,12040,12030,12040,12030,1670
20231120,130400,1381999410,12030,12030,12030,12030,328
20231120,130300,1378053570,12030,12030,12040,12030,544
20231120,130200,1371509060,12030,12030,12030,12030,258
20231120,130100,1368405320,12020,12030,12030,12020,340
20231120,130000,1364318000,12030,12030,12030,12030,2
20231120,125900,1364293940,12030,12040,12040,12030,295
20231120,125800,1360744090,12030,12030,12040,12030,1035
20231120,125700,1348293030,12030,12070,12090,12030,15227
20231120,125600,1164944090,12090,12080,12090,12080,350
20231120,125500,1160713870,12080,12080,12080,12080,16
20231120,125400,1160520590,12080,12080,12080,12080,0
20231120,125300,1160520590,12080,12080,12080,12080,6
20231120,125200,1160448110,12080,12080,12080,12080,0
20231120,125100,1160448110,12080,12080,12080,12080,317
20231120,125000,1156618750,12080,12080,12080,12070,4
20231120,124900,1156570440,12050,12050,12050,12050,0
20231120,124800,1156570440,12050,12050,12050,12050,0
20231120,124700,1156570440,12050,12080,12080,12050,1540
20231120,124600,1137985060,12080,12080,12080,12080,4
20231120,124500,1137936740,12080,12080,12080,12080,128
20231120,124400,1136390500,12080,12080,12080,12080,29
20231120,124300,1136040180,12080,12080,12080,12080,323
20231120,124200,1132138340,12080,12080,12080,12080,3
20231120,124100,1132102100,12080,12080,12080,12080,3
20231120,124000,1132065860,12080,12080,12080,12080,0
20231120,123900,1132065860,12080,12080,12080,12080,162
20231120,123800,1130108900,12080,12090,12090,12080,307
20231120,123700,1126398730,12090,12090,12090,12090,1
20231120,123600,1126386640,12090,12090,12090,12090,0
20231120,123500,1126386640,12090,12090,12090,12090,128
20231120,123400,1124839120,12090,12090,12090,12090,0
20231120,123300,1124839120,12090,12090,12090,12090,1
20231120,123200,1124827030,12090,12090,12090,12090,0
20231120,123100,1124827030,12090,12090,12090,12090,516
20231120,123000,1118588590,12090,12090,12090,12090,0
20231120,122900,1118588590,12090,12090,12090,12090,0
20231120,122800,1118588590,12090,12090,12090,12090,1
20231120,122700,1118576500,12090,12090,12090,12090,0
20231120,122600,1118576500,12090,12090,12090,12090,1
20231120,122500,1118564410,12070,12070,12070,12070,0
20231120,122400,1118564410,12070,12080,12080,12050,2890
20231120,122300,1083702120,12090,12090,12090,12090,138
20231120,122200,1082033700,12090,12090,12090,12090,899
20231120,122100,1071164790,12100,12100,12100,12100,0
20231120,122000,1071164790,12100,12100,12100,12100,0
20231120,121900,1071164790,12100,12100,12100,12100,1794
20231120,121800,1049457390,12110,12110,12110,12110,0
20231120,121700,1049457390,12110,12100,12110,12100,79
20231120,121600,1048501470,12100,12110,12110,12100,718
20231120,121500,1039806570,12110,12110,12110,12110,5
20231120,121400,1039746020,12110,12110,12110,12110,2
20231120,121300,1039721800,12120,12120,12120,12120,1
20231120,121200,1039709680,12110,12110,12110,12110,6
20231120,121100,1039637020,12110,12110,12110,12110,200
20231120,121000,1037215020,12120,12120,12120,12120,13
20231120,120900,1037057460,12120,12120,12120,12120,840
20231120,120800,1026876660,12120,12120,12120,12120,0
20231120,120700,1026876660,12120,12120,12120,12120,1277
20231120,120600,1011399420,12120,12120,12120,12120,0
20231120,120500,1011399420,12120,12120,12120,12120,0
20231120,120400,1011399420,12120,12120,12120,12120,0
20231120,120300,1011399420,12120,12120,12120,12120,291
20231120,120200,1007872500,12120,12120,12120,12120,0
20231120,120100,1007872500,12120,12120,12120,12120,30
20231120,120000,1007508900,12110,12110,12120,12110,444
20231120,115900,1002127660,12120,12120,12120,12120,372
20231120,115800,997619020,12120,12120,12120,12120,82
20231120,115700,996625180,12120,12120,12120,12120,1016
20231120,115600,984311260,12110,12110,12110,12110,41
20231120,115500,983814750,12110,12110,12110,12110,1
20231120,115400,983802640,12120,12110,12120,12110,41
20231120,115300,983306120,12120,12120,12120,12120,0
20231120,115200,983306120,12120,12120,12120,12120,532
20231120,115100,976858280,12120,12120,12120,12120,516
20231120,115000,970604360,12120,12120,12120,12120,603
20231120,114900,963296000,12120,12120,12120,12120,22
20231120,114800,963029360,12120,12120,12120,12120,22
20231120,114700,962762720,12120,12120,12120,12120,346
20231120,114600,958569200,12120,12120,12120,12120,70
20231120,114500,957720800,12120,12120,12120,12120,19
20231120,114400,957490520,12120,12130,12130,12120,1025
20231120,114300,945065430,12140,12140,12140,12140,169
20231120,114200,943013770,12130,12130,12130,12130,589
20231120,114100,935869200,12130,12130,12130,12130,4174
20231120,114000,885238580,12120,12120,12120,12120,0
20231120,113900,885238580,12120,12120,12120,12120,1
20231120,113800,885226460,12120,12130,12130,12120,507
20231120,113700,879081600,12130,12130,12130,12130,289
20231120,113600,875576030,12130,12130,12130,12130,71
20231120,113500,874714800,12130,12130,12130,12130,10
20231120,113400,874593500,12130,12120,12140,12120,708
20231120,113300,866005550,12120,12120,12120,12120,51
20231120,113200,865387430,12120,12120,12120,12120,0
20231120,113100,865387430,12120,12120,12120,12120,0
20231120,113000,865387430,12120,12130,12130,12120,297
20231120,112900,861786970,12130,12120,12130,12120,2
20231120,112800,861762720,12130,12140,12140,12130,90
20231120,112700,860670920,12130,12130,12130,12130,2
20231120,112600,860646660,12140,12130,12140,12130,483
20231120,112500,854785520,12120,12120,12120,12120,736
20231120,112400,845865200,12120,12130,12130,12120,610
20231120,112300,838467320,12120,12120,12120,12120,0
20231120,112200,838467320,12120,12120,12120,12120,0
20231120,112100,838467320,12120,12120,12120,12120,0
20231120,112000,838467320,12120,12120,12120,12120,369
20231120,111900,833995040,12120,12120,12120,12110,268
20231120,111800,830747380,12120,12120,12120,12120,0
20231120,111700,830747380,12120,12130,12130,12120,2
20231120,111600,830723130,12130,12130,12130,12130,101
20231120,111500,829498000,12130,12130,12130,12130,0
20231120,111400,829498000,12130,12130,12130,12130,116
20231120,111300,828090920,12130,12130,12130,12120,586
20231120,111200,820982760,12140,12130,12140,12110,1471
20231120,111100,803139680,12130,12130,12130,12130,3
20231120,111000,803103290,12120,12120,12120,12110,1561
20231120,110900,784183990,12120,12120,12120,12120,24
20231120,110800,783893110,12120,12120,12120,12120,1
20231120,110700,783880990,12110,12110,12110,12110,72
20231120,110600,783009070,12110,12110,12110,12110,20
20231120,110500,782766870,12120,12120,12120,12120,111
20231120,110400,781421550,12120,12120,12120,12120,50
20231120,110300,780815550,12120,12120,12120,12120,200
20231120,110200,778391550,12120,12120,12120,12120,666
20231120,110100,770319630,12120,12120,12120,12120,3
20231120,110000,770283270,12120,12100,12120,12100,5
20231120,105900,770222710,12110,12110,12110,12110,0
20231120,105800,770222710,12110,12110,12110,12110,109
20231120,105700,768902720,12110,12110,12110,12110,224
20231120,105600,766190080,12110,12110,12120,12110,1242
20231120,105500,751147440,12110,12100,12110,12100,2002
20231120,105400,726903230,12100,12100,12100,12100,20
20231120,105300,726661230,12110,12110,12110,12110,0
20231120,105200,726661230,12110,12090,12110,12090,339
20231120,105100,722560070,12090,12100,12100,12090,118
20231120,105000,721133410,12100,12090,12100,12090,505
20231120,104900,715027950,12080,12080,12080,12080,0
20231120,104800,715027950,12080,12080,12080,12080,0
20231120,104700,715027950,12080,12080,12080,12080,0
20231120,104600,715027950,12080,12080,12080,12080,174
20231120,104500,712926030,12080,12080,12080,12080,14
20231120,104400,712756910,12070,12080,12080,12070,1372
20231120,104300,696183160,12080,12080,12080,12080,20
20231120,104200,695941560,12090,12090,12090,12090,528
20231120,104100,689558040,12090,12100,12100,12090,511
20231120,104000,683377130,12100,12100,12100,12100,229
20231120,103900,680606230,12100,12110,12110,12090,1118
20231120,103800,667081610,12110,12110,12110,12110,2
20231120,103700,667057390,12110,12100,12110,12100,2180
20231120,103600,640664950,12090,12090,12090,12090,416
20231120,103500,635635510,12080,12080,12080,12080,0
20231120,103400,635635510,12080,12080,12080,12080,22
20231120,103300,635369750,12090,12080,12090,12080,240
20231120,103200,632468170,12090,12090,12090,12090,0
20231120,103100,632468170,12090,12090,12090,12090,648
20231120,103000,624633850,12090,12100,12100,12090,343
20231120,102900,620483570,12110,12110,12110,12110,637
20231120,102800,612769500,12110,12110,12110,12110,4
20231120,102700,612721060,12110,12100,12110,12100,1422
20231120,102600,595513660,12100,12100,12100,12100,1
20231120,102500,595501560,12090,12080,12090,12080,448
20231120,102400,590085330,12080,12080,12080,12080,0
20231120,102300,590085330,12080,12080,12080,12080,95
20231120,102200,588937730,12090,12110,12110,12090,2782
20231120,102100,555268970,12100,12100,12100,12100,375
20231120,102000,550731470,12090,12090,12090,12090,440
20231120,101900,545411870,12100,12100,12100,12100,57
20231120,101800,544722170,12090,12080,12090,12080,368
20231120,101700,540273550,12080,12080,12080,12080,201
20231120,101600,537845470,12080,12080,12080,12080,3
20231120,101500,537809230,12080,12070,12080,12070,1120
20231120,101400,524280140,12070,12070,12070,12070,19
20231120,101300,524050810,12070,12070,12070,12070,159
20231120,101200,522131680,12070,12080,12080,12070,370
20231120,101100,517663380,12080,12080,12080,12080,60
20231120,101000,516938580,12080,12080,12080,12080,0
20231120,100900,516938580,12080,12090,12090,12080,129
20231120,100800,515379310,12090,12100,12100,12090,263
20231120,100700,512197020,12110,12110,12110,12110,0
20231120,100600,512197020,12110,12120,12120,12110,84
20231120,100500,511179150,12120,12120,12120,12120,0
20231120,100400,511179150,12120,12120,12120,12120,118
20231120,100300,509748990,12120,12120,12120,12120,430
20231120,100200,504537390,12110,12100,12120,12100,1725
20231120,100100,483642690,12110,12090,12110,12090,1641
20231120,100000,463776090,12080,12100,12100,12080,333
20231120,095900,459752100,12080,12090,12090,12080,1193
20231120,095800,445338630,12090,12090,12100,12090,198
20231120,095700,442944630,12070,12100,12100,12070,70
20231120,095600,442099130,12090,12060,12090,12050,1829
20231120,095500,420030070,12050,12050,12050,12050,681
20231120,095400,411824020,12050,12050,12050,12050,1281
20231120,095300,396387970,12050,12050,12050,12050,3
20231120,095200,396351820,12040,12040,12040,12040,100
20231120,095100,395147820,12040,12070,12070,12040,858
20231120,095000,384801230,12080,12070,12080,12070,1006
20231120,094900,372658800,12080,12080,12080,12080,137
20231120,094800,371003840,12090,12080,12090,12080,61
20231120,094700,370266360,12080,12090,12090,12080,82
20231120,094600,369275080,12070,12070,12070,12070,15
20231120,094500,369094030,12110,12070,12110,12050,3022
20231120,094400,332582540,12080,12060,12090,12060,387
20231120,094300,327906590,12060,12070,12070,12060,168
20231120,094200,325879390,12070,12060,12070,12060,49
20231120,094100,325287970,12060,12060,12060,12060,102
20231120,094000,324057850,12060,12040,12060,12040,521
20231120,093900,317779130,12040,12040,12040,12020,667
20231120,093800,309753750,12050,12060,12060,12050,72
20231120,093700,308886140,12060,12060,12060,12060,2
20231120,093600,308862020,12060,12060,12060,12060,56
20231120,093500,308186660,12060,12040,12060,12040,619
20231120,093400,300727750,12030,12040,12040,12030,28
20231120,093300,300390900,12040,12030,12040,12030,44
20231120,093200,299861530,12030,12050,12050,12030,327
20231120,093100,295927700,12050,12030,12050,12030,301
20231120,093000,292302360,12040,12040,12040,12040,18
20231120,092900,292085640,12040,12040,12040,12040,3
20231120,092800,292049520,12030,12060,12060,12030,992
20231120,092700,280100170,12060,12060,12080,12050,1294
20231120,092600,264492210,12070,12070,12070,12060,308
20231120,092500,260776520,12080,12080,12080,12080,19
20231120,092400,260547000,12080,12080,12080,12080,0
20231120,092300,260547000,12080,12080,12080,12080,372
20231120,092200,256053240,12090,12130,12130,12090,1132
20231120,092100,242350070,12110,12050,12130,12050,2120
20231120,092000,216714290,12030,12000,12030,12000,848
20231120,091900,206529060,12000,12010,12010,12000,599
20231120,091800,199341030,12010,12010,12010,12000,427
20231120,091700,194215090,12020,12010,12020,12010,549
20231120,091600,187621350,12020,12040,12040,12000,1573
20231120,091500,168723960,12060,12050,12070,12050,545
20231120,091400,162147870,12050,12000,12050,12000,1177
20231120,091300,148011380,12000,12000,12010,12000,320
20231120,091200,144171370,12000,12030,12030,12000,212
20231120,091100,141625600,12030,12030,12030,12030,120
20231120,091000,140182000,12030,12020,12030,12000,927
20231120,090900,129052200,12030,12040,12040,12030,54
20231120,090800,128402550,12040,12040,12040,12040,37
20231120,090700,127957070,12050,12050,12060,12050,373
20231120,090600,123462040,12040,12000,12040,11990,776
20231120,090500,114142180,11990,12010,12010,11990,429
20231120,090400,108992190,12010,12000,12020,11990,136
20231120,090300,107360680,12000,12000,12040,12000,1252
20231120,090200,92336150,12000,11990,12020,11980,2764
20231120,090100,59189120,12020,11990,12020,11990,2468
20231120,090000,29572850,12000,12000,12000,11970,2465