stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,195200,2737562260,12010,12010,12010,12010,5053
20231121,195100,2737562260,12010,12010,12010,12010,0
20231121,195000,2737562260,12010,12010,12010,12010,0
20231121,194900,2737562260,12010,12010,12010,12010,0
20231121,194800,2737562260,12010,12010,12010,12010,0
20231121,194700,2737562260,12010,12010,12010,12010,0
20231121,194600,2737562260,12010,12010,12010,12010,0
20231121,194500,2737562260,12010,12010,12010,12010,0
20231121,194400,2737562260,12010,12010,12010,12010,0
20231121,194300,2737562260,12010,12010,12010,12010,0
20231121,194200,2737562260,12010,12010,12010,12010,0
20231121,194100,2737562260,12010,12010,12010,12010,0
20231121,194000,2737562260,12010,12010,12010,12010,0
20231121,193900,2737562260,12010,12010,12010,12010,0
20231121,193800,2737562260,12010,12010,12010,12010,0
20231121,193700,2737562260,12010,12010,12010,12010,0
20231121,193600,2737562260,12010,12010,12010,12010,0
20231121,193500,2737562260,12010,12010,12010,12010,0
20231121,193400,2737562260,12010,12010,12010,12010,0
20231121,193300,2737562260,12010,12010,12010,12010,0
20231121,193200,2737562260,12010,12010,12010,12010,0
20231121,193100,2737562260,12010,12010,12010,12010,0
20231121,193000,2737562260,12010,12010,12010,12010,0
20231121,192900,2737562260,12010,12010,12010,12010,0
20231121,192800,2737562260,12010,12010,12010,12010,0
20231121,192700,2737562260,12010,12010,12010,12010,0
20231121,192600,2737562260,12010,12010,12010,12010,0
20231121,192500,2737562260,12010,12010,12010,12010,0
20231121,192400,2737562260,12010,12010,12010,12010,0
20231121,192300,2737562260,12010,12010,12010,12010,0
20231121,192200,2737562260,12010,12010,12010,12010,5053
20231121,192100,2737562260,12010,12010,12010,12010,0
20231121,192000,2737562260,12010,12010,12010,12010,0
20231121,191900,2737562260,12010,12010,12010,12010,0
20231121,191800,2737562260,12010,12010,12010,12010,0
20231121,191700,2737562260,12010,12010,12010,12010,0
20231121,191600,2737562260,12010,12010,12010,12010,0
20231121,191500,2737562260,12010,12010,12010,12010,0
20231121,191400,2737562260,12010,12010,12010,12010,0
20231121,191300,2737562260,12010,12010,12010,12010,0
20231121,191200,2737562260,12010,12010,12010,12010,0
20231121,191100,2737562260,12010,12010,12010,12010,0
20231121,191000,2737562260,12010,12010,12010,12010,0
20231121,190900,2737562260,12010,12010,12010,12010,0
20231121,190800,2737562260,12010,12010,12010,12010,0
20231121,190700,2737562260,12010,12010,12010,12010,0
20231121,190600,2737562260,12010,12010,12010,12010,0
20231121,190500,2737562260,12010,12010,12010,12010,0
20231121,190400,2737562260,12010,12010,12010,12010,0
20231121,190300,2737562260,12010,12010,12010,12010,0
20231121,190200,2737562260,12010,12010,12010,12010,0
20231121,190100,2737562260,12010,12010,12010,12010,0
20231121,190000,2737562260,12010,12010,12010,12010,0
20231121,185900,2737562260,12010,12010,12010,12010,0
20231121,185800,2737562260,12010,12010,12010,12010,0
20231121,185700,2737562260,12010,12010,12010,12010,0
20231121,185600,2737562260,12010,12010,12010,12010,0
20231121,185500,2737562260,12010,12010,12010,12010,0
20231121,185400,2737562260,12010,12010,12010,12010,0
20231121,185300,2737562260,12010,12010,12010,12010,0
20231121,185200,2737562260,12010,12010,12010,12010,5053
20231121,185100,2737562260,12010,12010,12010,12010,0
20231121,185000,2737562260,12010,12010,12010,12010,0
20231121,184900,2737562260,12010,12010,12010,12010,0
20231121,184800,2737562260,12010,12010,12010,12010,0
20231121,184700,2737562260,12010,12010,12010,12010,0
20231121,184600,2737562260,12010,12010,12010,12010,0
20231121,184500,2737562260,12010,12010,12010,12010,0
20231121,184400,2737562260,12010,12010,12010,12010,0
20231121,184300,2737562260,12010,12010,12010,12010,0
20231121,184200,2737562260,12010,12010,12010,12010,0
20231121,184100,2737562260,12010,12010,12010,12010,0
20231121,184000,2737562260,12010,12010,12010,12010,0
20231121,183900,2737562260,12010,12010,12010,12010,0
20231121,183800,2737562260,12010,12010,12010,12010,0
20231121,183700,2737562260,12010,12010,12010,12010,0
20231121,183600,2737562260,12010,12010,12010,12010,0
20231121,183500,2737562260,12010,12010,12010,12010,0
20231121,183400,2737562260,12010,12010,12010,12010,0
20231121,183300,2737562260,12010,12010,12010,12010,0
20231121,183200,2737562260,12010,12010,12010,12010,0
20231121,183100,2737562260,12010,12010,12010,12010,0
20231121,183000,2737562260,12010,12010,12010,12010,0
20231121,182900,2737562260,12010,12010,12010,12010,0
20231121,182800,2737562260,12010,12010,12010,12010,0
20231121,182700,2737562260,12010,12010,12010,12010,0
20231121,182600,2737562260,12010,12010,12010,12010,0
20231121,182500,2737562260,12010,12010,12010,12010,0
20231121,182400,2737562260,12010,12010,12010,12010,0
20231121,182300,2737562260,12010,12010,12010,12010,0
20231121,182200,2737562260,12010,12010,12010,12010,5053
20231121,182100,2737562260,12010,12010,12010,12010,0
20231121,182000,2737562260,12010,12010,12010,12010,0
20231121,181900,2737562260,12010,12010,12010,12010,0
20231121,181800,2737562260,12010,12010,12010,12010,0
20231121,181700,2737562260,12010,12010,12010,12010,0
20231121,181600,2737562260,12010,12010,12010,12010,0
20231121,181500,2737562260,12010,12010,12010,12010,0
20231121,181400,2737562260,12010,12010,12010,12010,0
20231121,181300,2737562260,12010,12010,12010,12010,0
20231121,181200,2737562260,12010,12010,12010,12010,0
20231121,181100,2737562260,12010,12010,12010,12010,0
20231121,181000,2737562260,12010,12010,12010,12010,0
20231121,180900,2737562260,12010,12010,12010,12010,0
20231121,180800,2737562260,12010,12010,12010,12010,0
20231121,180700,2737562260,12010,12010,12010,12010,0
20231121,180600,2737562260,12010,12010,12010,12010,0
20231121,180500,2737562260,12010,12010,12010,12010,0
20231121,180400,2737562260,12010,12010,12010,12010,0
20231121,180300,2737562260,12010,12010,12010,12010,0
20231121,180200,2737562260,12010,12010,12010,12010,0
20231121,180100,2737562260,12010,12010,12010,12010,0
20231121,180000,2737562260,12010,12010,12010,12010,0
20231121,175900,2737562260,12010,12010,12010,12010,0
20231121,175800,2737562260,12010,12010,12010,12010,0
20231121,175700,2737562260,12010,12010,12010,12010,0
20231121,175600,2737562260,12010,12010,12010,12010,0
20231121,175500,2737562260,12010,12010,12010,12010,0
20231121,175400,2737562260,12010,12010,12010,12010,0
20231121,175300,2737562260,12010,12010,12010,12010,0
20231121,175200,2737562260,12010,12010,12010,12010,5053
20231121,175100,2737562260,12010,12010,12010,12010,0
20231121,175000,2737562260,12010,12010,12010,12010,0
20231121,174900,2737562260,12010,12010,12010,12010,0
20231121,174800,2737562260,12010,12010,12010,12010,0
20231121,174700,2737562260,12010,12010,12010,12010,0
20231121,174600,2737562260,12010,12010,12010,12010,0
20231121,174500,2737562260,12010,12010,12010,12010,0
20231121,174400,2737562260,12010,12010,12010,12010,0
20231121,174300,2737562260,12010,12010,12010,12010,0
20231121,174200,2737562260,12010,12010,12010,12010,0
20231121,174100,2737562260,12010,12010,12010,12010,0
20231121,174000,2737562260,12010,12010,12010,12010,0
20231121,173900,2737562260,12010,12010,12010,12010,0
20231121,173800,2737562260,12010,12010,12010,12010,0
20231121,173700,2737562260,12010,12010,12010,12010,0
20231121,173600,2737562260,12010,12010,12010,12010,0
20231121,173500,2737562260,12010,12010,12010,12010,0
20231121,173400,2737562260,12010,12010,12010,12010,0
20231121,173300,2737562260,12010,12010,12010,12010,0
20231121,173200,2737562260,12010,12010,12010,12010,0
20231121,173100,2737562260,12010,12010,12010,12010,0
20231121,173000,2737562260,12010,12010,12010,12010,0
20231121,172900,2737562260,12010,12010,12010,12010,0
20231121,172800,2737562260,12010,12010,12010,12010,0
20231121,172700,2737562260,12010,12010,12010,12010,0
20231121,172600,2737562260,12010,12010,12010,12010,0
20231121,172500,2737562260,12010,12010,12010,12010,0
20231121,172400,2737562260,12010,12010,12010,12010,0
20231121,172300,2737562260,12010,12010,12010,12010,0
20231121,172200,2737562260,12010,12010,12010,12010,5053
20231121,172100,2737562260,12010,12010,12010,12010,0
20231121,172000,2737562260,12010,12010,12010,12010,0
20231121,171900,2737562260,12010,12010,12010,12010,0
20231121,171800,2737562260,12010,12010,12010,12010,0
20231121,171700,2737562260,12010,12010,12010,12010,0
20231121,171600,2737562260,12010,12010,12010,12010,0
20231121,171500,2737562260,12010,12010,12010,12010,0
20231121,171400,2737562260,12010,12010,12010,12010,0
20231121,171300,2737562260,12010,12010,12010,12010,0
20231121,171200,2737562260,12010,12010,12010,12010,0
20231121,171100,2737562260,12010,12010,12010,12010,0
20231121,171000,2737562260,12010,12010,12010,12010,0
20231121,170900,2737562260,12010,12010,12010,12010,0
20231121,170800,2737562260,12010,12010,12010,12010,0
20231121,170700,2737562260,12010,12010,12010,12010,0
20231121,170600,2737562260,12010,12010,12010,12010,0
20231121,170500,2737562260,12010,12010,12010,12010,0
20231121,170400,2737562260,12010,12010,12010,12010,0
20231121,170300,2737562260,12010,12010,12010,12010,0
20231121,170200,2737562260,12010,12010,12010,12010,0
20231121,170100,2737562260,12010,12010,12010,12010,0
20231121,170000,2737562260,12010,12010,12010,12010,0
20231121,165900,2737562260,12010,12010,12010,12010,0
20231121,165800,2737562260,12010,12010,12010,12010,0
20231121,165700,2737562260,12010,12010,12010,12010,0
20231121,165600,2737562260,12010,12010,12010,12010,0
20231121,165500,2737562260,12010,12010,12010,12010,0
20231121,165400,2737562260,12010,12010,12010,12010,0
20231121,165300,2737562260,12010,12010,12010,12010,0
20231121,165200,2737562260,12010,12010,12010,12010,5053
20231121,165100,2737562260,12010,12010,12010,12010,0
20231121,165000,2737562260,12010,12010,12010,12010,0
20231121,164900,2737562260,12010,12010,12010,12010,0
20231121,164800,2737562260,12010,12010,12010,12010,0
20231121,164700,2737562260,12010,12010,12010,12010,0
20231121,164600,2737562260,12010,12010,12010,12010,0
20231121,164500,2737562260,12010,12010,12010,12010,0
20231121,164400,2737562260,12010,12010,12010,12010,0
20231121,164300,2737562260,12010,12010,12010,12010,0
20231121,164200,2737562260,12010,12010,12010,12010,0
20231121,164100,2737562260,12010,12010,12010,12010,0
20231121,164000,2737562260,12010,12010,12010,12010,0
20231121,163900,2737562260,12010,12010,12010,12010,0
20231121,163800,2737562260,12010,12010,12010,12010,0
20231121,163700,2737562260,12010,12010,12010,12010,0
20231121,163600,2737562260,12010,12010,12010,12010,0
20231121,163500,2737562260,12010,12010,12010,12010,0
20231121,163400,2737562260,12010,12010,12010,12010,0
20231121,163300,2737562260,12010,12010,12010,12010,0
20231121,163200,2737562260,12010,12010,12010,12010,0
20231121,163100,2737562260,12010,12010,12010,12010,0
20231121,163000,2737562260,12010,12010,12010,12010,0
20231121,162900,2737562260,12010,12010,12010,12010,0
20231121,162800,2737562260,12010,12010,12010,12010,0
20231121,162700,2737562260,12010,12010,12010,12010,0
20231121,162600,2737562260,12010,12010,12010,12010,0
20231121,162500,2737562260,12010,12010,12010,12010,0
20231121,162400,2737562260,12010,12010,12010,12010,0
20231121,162300,2737562260,12010,12010,12010,12010,0
20231121,162200,2737562260,12010,12010,12010,12010,5053
20231121,162100,2737562260,12010,12010,12010,12010,0
20231121,162000,2737562260,12010,12010,12010,12010,0
20231121,161900,2737562260,12010,12010,12010,12010,0
20231121,161800,2737562260,12010,12010,12010,12010,0
20231121,161700,2737562260,12010,12010,12010,12010,0
20231121,161600,2737562260,12010,12010,12010,12010,0
20231121,161500,2737562260,12010,12010,12010,12010,0
20231121,161400,2737562260,12010,12010,12010,12010,0
20231121,161300,2737562260,12010,12010,12010,12010,0
20231121,161200,2737562260,12010,12010,12010,12010,0
20231121,161100,2737562260,12010,12010,12010,12010,0
20231121,161000,2737562260,12010,12010,12010,12010,0
20231121,160900,2737562260,12010,12010,12010,12010,0
20231121,160800,2737562260,12010,12010,12010,12010,0
20231121,160700,2737562260,12010,12010,12010,12010,0
20231121,160600,2737562260,12010,12010,12010,12010,0
20231121,160500,2737562260,12010,12010,12010,12010,0
20231121,160400,2737562260,12010,12010,12010,12010,0
20231121,160300,2737562260,12010,12010,12010,12010,0
20231121,160200,2737562260,12010,12010,12010,12010,0
20231121,160100,2737562260,12010,12010,12010,12010,0
20231121,160000,2737562260,12010,12010,12010,12010,0
20231121,155900,2737562260,12010,12010,12010,12010,0
20231121,155800,2737562260,12010,12010,12010,12010,0
20231121,155700,2737562260,12010,12010,12010,12010,0
20231121,155600,2737562260,12010,12010,12010,12010,0
20231121,155500,2737562260,12010,12010,12010,12010,0
20231121,155400,2737562260,12010,12010,12010,12010,0
20231121,155300,2737562260,12010,12010,12010,12010,0
20231121,155200,2737562260,12010,12010,12010,12010,5053
20231121,155100,2737562260,12010,12010,12010,12010,0
20231121,155000,2737562260,12010,12010,12010,12010,0
20231121,154900,2737562260,12010,12010,12010,12010,0
20231121,154800,2737562260,12010,12010,12010,12010,0
20231121,154700,2737562260,12010,12010,12010,12010,0
20231121,154600,2737562260,12010,12010,12010,12010,0
20231121,154500,2737562260,12010,12010,12010,12010,0
20231121,154400,2737562260,12010,12010,12010,12010,0
20231121,154300,2737562260,12010,12010,12010,12010,0
20231121,154200,2737562260,12010,12010,12010,12010,0
20231121,154100,2737562260,12010,12010,12010,12010,0
20231121,154000,2737562260,12010,12010,12010,12010,0
20231121,153900,2737562260,12010,12010,12010,12010,0
20231121,153800,2737562260,12010,12010,12010,12010,0
20231121,153700,2737562260,12010,12010,12010,12010,0
20231121,153600,2737562260,12010,12010,12010,12010,0
20231121,153500,2737562260,12010,12010,12010,12010,0
20231121,153400,2737562260,12010,12010,12010,12010,0
20231121,153300,2737562260,12010,12010,12010,12010,0
20231121,153200,2737562260,12010,12010,12010,12010,0
20231121,153100,2737562260,12010,12010,12010,12010,0
20231121,153000,2737562260,12010,12010,12010,12010,5053
20231121,152900,2676875730,11960,11960,11960,11960,0
20231121,152800,2676875730,11960,11960,11960,11960,0
20231121,152700,2676875730,11960,11960,11960,11960,0
20231121,152600,2676875730,11960,11960,11960,11960,0
20231121,152500,2676875730,11960,11960,11960,11960,0
20231121,152400,2676875730,11960,11960,11960,11960,0
20231121,152300,2676875730,11960,11960,11960,11960,0
20231121,152200,2676875730,11960,11960,11960,11960,0
20231121,152100,2676875730,11960,11960,11960,11960,0
20231121,152000,2676875730,11960,11960,11960,11960,0
20231121,151900,2676875730,11960,11950,11960,11950,1693
20231121,151800,2656635620,11960,11950,11960,11950,303
20231121,151700,2653012670,11950,11950,11960,11950,1020
20231121,151600,2640818660,11950,11950,11950,11940,445
20231121,151500,2635501210,11950,11950,11950,11950,320
20231121,151400,2631677210,11950,11950,11950,11940,2943
20231121,151300,2596511500,11950,11960,11960,11950,115
20231121,151200,2595136600,11960,11960,11960,11950,107
20231121,151100,2593857620,11960,11960,11960,11960,151
20231121,151000,2592051660,11950,11950,11950,11950,122
20231121,150900,2590593760,11960,11960,11960,11960,865
20231121,150800,2580248360,11960,11950,11960,11950,1377
20231121,150700,2563793110,11960,11960,11960,11960,508
20231121,150600,2557717430,11960,11960,11960,11950,258
20231121,150500,2554633530,11960,11960,11960,11960,461
20231121,150400,2549119970,11960,11960,11960,11960,0
20231121,150300,2549119970,11960,11970,11970,11960,82
20231121,150200,2548139140,11970,11960,11970,11960,949
20231121,150100,2536779620,11960,11960,11960,11960,49
20231121,150000,2536193580,11960,11960,11960,11950,252
20231121,145900,2533179670,11960,11960,11970,11950,759
20231121,145800,2524103090,11970,11950,11970,11950,92
20231121,145700,2523002590,11970,11950,11970,11950,272
20231121,145600,2519749990,11960,11960,11960,11950,159
20231121,145500,2517849820,11960,11960,11960,11960,21
20231121,145400,2517598660,11950,11950,11950,11950,37
20231121,145300,2517156510,11950,11960,11960,11950,104
20231121,145200,2515913670,11970,11950,11970,11950,42
20231121,145100,2515411670,11960,11970,11970,11950,162
20231121,145000,2513473160,11960,11950,11960,11950,652
20231121,144900,2505676730,11960,11950,11960,11950,108
20231121,144800,2504386050,11950,11950,11950,11950,82
20231121,144700,2503406150,11950,11960,11960,11950,115
20231121,144600,2502031850,11950,11950,11950,11950,38
20231121,144500,2501577750,11960,11950,11960,11950,175
20231121,144400,2499486450,11950,11950,11950,11950,206
20231121,144300,2497024750,11950,11950,11950,11950,130
20231121,144200,2495471250,11950,11950,11950,11950,227
20231121,144100,2492758600,11950,11950,11950,11950,53
20231121,144000,2492125250,11960,11950,11960,11950,1039
20231121,143900,2479708790,11950,11950,11950,11950,21
20231121,143800,2479457840,11940,11940,11940,11940,489
20231121,143700,2473619180,11940,11940,11950,11940,297
20231121,143600,2470072840,11950,11950,11950,11950,5
20231121,143500,2470013090,11950,11950,11950,11950,116
20231121,143400,2468626890,11960,11960,11960,11940,42
20231121,143300,2468125000,11940,11950,11950,11940,231
20231121,143200,2465364750,11940,11950,11950,11940,3156
20231121,143100,2427677010,11960,11950,11960,11950,1230
20231121,143000,2412971520,11950,11950,11950,11950,38
20231121,142900,2412517420,11950,11950,11950,11950,110
20231121,142800,2411202920,11950,11960,11960,11950,47
20231121,142700,2410641170,11960,11950,11960,11950,127
20231121,142600,2409123410,11950,11950,11950,11950,388
20231121,142500,2404486810,11950,11950,11950,11950,0
20231121,142400,2404486810,11950,11960,11970,11950,2703
20231121,142300,2372178620,11960,11970,11970,11960,1279
20231121,142200,2356879560,11970,11970,11970,11960,1344
20231121,142100,2340794400,11970,11970,11970,11970,50
20231121,142000,2340195900,11970,11970,11970,11970,150
20231121,141900,2338400400,11980,11980,11980,11980,115
20231121,141800,2337022700,11970,11980,11980,11970,1017
20231121,141700,2324839410,11970,11970,11980,11970,127
20231121,141600,2323319150,11980,11970,11980,11970,41
20231121,141500,2322828340,11970,11970,11970,11970,111
20231121,141400,2321499670,11960,11960,11960,11960,37
20231121,141300,2321057150,11960,11970,11970,11960,75
20231121,141200,2320159410,11960,11970,11970,11960,450
20231121,141100,2314774380,11960,11970,11970,11960,63
20231121,141000,2314020800,11960,11980,11980,11960,696
20231121,140900,2305685480,11970,11970,11970,11970,157
20231121,140800,2303806190,11980,11960,11980,11960,38
20231121,140700,2303351690,11960,11980,11980,11960,319
20231121,140600,2299530650,11970,11960,11970,11960,344
20231121,140500,2295414440,11950,11950,11950,11950,0
20231121,140400,2295414440,11950,11970,11970,11950,310
20231121,140300,2291707040,11970,11960,11970,11960,153
20231121,140200,2289877110,11960,11960,11960,11960,137
20231121,140100,2288238590,11960,11950,11960,11950,215
20231121,140000,2285667560,11950,11950,11950,11950,0
20231121,135900,2285667560,11950,11950,11950,11950,37
20231121,135800,2285225410,11960,11960,11970,11960,225
20231121,135700,2282533610,11960,11950,11960,11950,449
20231121,135600,2277164500,11960,11950,11960,11950,849
20231121,135500,2267011090,11950,11950,11950,11950,177
20231121,135400,2264895940,11950,11940,11950,11940,533
20231121,135300,2258526820,11940,11950,11960,11940,1002
20231121,135200,2246561850,11950,11950,11950,11950,64
20231121,135100,2245797050,11950,11950,11950,11950,387
20231121,135000,2241172400,11950,11950,11950,11950,96
20231121,134900,2240025200,11950,11950,11950,11950,110
20231121,134800,2238710700,11950,11950,11950,11950,268
20231121,134700,2235508100,11950,11950,11950,11950,217
20231121,134600,2232914950,11950,11950,11950,11950,392
20231121,134500,2228230550,11950,11950,11950,11950,212
20231121,134400,2225697150,11960,11950,11960,11950,70
20231121,134300,2224860600,11960,11950,11960,11950,107
20231121,134200,2223581750,11950,11950,11950,11950,184
20231121,134100,2221382950,11950,11940,11950,11940,253
20231121,134000,2218361600,11950,11950,11950,11950,1663
20231121,133900,2198488750,11950,11950,11950,11950,438
20231121,133800,2193254650,11950,11950,11950,11950,500
20231121,133700,2187279650,11950,11960,11960,11950,118
20231121,133600,2185869440,11950,11960,11960,11950,2055
20231121,133500,2161311490,11950,11960,11960,11950,2077
20231121,133400,2136473460,11960,11960,11960,11960,41
20231121,133300,2135983100,11960,11950,11960,11950,303
20231121,133200,2132362140,11960,11960,11960,11950,421
20231121,133100,2127329420,11950,11950,11960,11950,991
20231121,133000,2115478530,11960,11980,11980,11960,6380
20231121,132900,2039168040,11970,11980,11980,11970,379
20231121,132800,2034628090,11980,11970,11980,11970,292
20231121,132700,2031131030,11970,11970,11970,11970,679
20231121,132600,2023003400,11970,11970,11970,11970,948
20231121,132500,2011655840,11970,11970,11980,11970,536
20231121,132400,2005238920,11970,11970,11970,11970,157
20231121,132300,2003359630,11970,11970,11970,11970,326
20231121,132200,1999457410,11970,11970,11970,11970,398
20231121,132100,1994693350,11970,11970,11970,11970,50
20231121,132000,1994094850,11970,11980,11980,11970,748
20231121,131900,1985140290,11970,11970,11970,11970,147
20231121,131800,1983380700,11980,11960,11980,11960,213
20231121,131700,1980831060,11960,11970,11970,11960,452
20231121,131600,1975420990,11970,11960,11970,11960,1574
20231121,131500,1956587610,11960,11970,11970,11960,161
20231121,131400,1954661500,11970,11970,11970,11970,216
20231121,131300,1952075980,11970,11970,11970,11960,252
20231121,131200,1949061510,11960,11970,11970,11960,1724
20231121,131100,1928431630,11970,11980,11980,11970,1727
20231121,131000,1907742540,11970,11970,11980,11970,1456
20231121,130900,1890314150,11970,11960,11970,11960,527
20231121,130800,1884010330,11970,11960,11970,11960,160
20231121,130700,1882096630,11960,11960,11960,11960,232
20231121,130600,1879321910,11960,11960,11970,11960,1607
20231121,130500,1860093870,11960,11960,11970,11960,967
20231121,130400,1848525180,11970,11970,11970,11960,3253
20231121,130300,1809590700,11980,11980,11980,11970,104
20231121,130200,1808345150,11980,11980,11980,11980,51
20231121,130100,1807734170,11980,11980,11980,11970,1134
20231121,130000,1794150320,11980,11970,11980,11970,1351
20231121,125900,1777965910,11980,11980,11980,11980,668
20231121,125800,1769963270,11980,11980,11990,11980,1046
20231121,125700,1757428350,11990,11980,11990,11980,465
20231121,125600,1751856020,11980,11980,11980,11980,137
20231121,125500,1750214760,11980,11980,11990,11980,2611
20231121,125400,1718934400,11980,11970,11980,11970,85
20231121,125300,1717916480,11970,11970,11980,11970,461
20231121,125200,1712398260,11970,11990,11990,11970,6817
20231121,125100,1630713640,11990,11990,11990,11990,59
20231121,125000,1630006230,12000,11990,12000,11990,24
20231121,124900,1629718450,11990,11990,11990,11990,0
20231121,124800,1629718450,11990,11990,11990,11990,329
20231121,124700,1625773740,11990,12000,12000,11990,86
20231121,124600,1624742270,11990,12000,12000,11990,23
20231121,124500,1624466470,11990,11990,11990,11990,0
20231121,124400,1624466470,11990,11990,11990,11990,0
20231121,124300,1624466470,11990,11990,11990,11990,100
20231121,124200,1623267470,11990,11990,11990,11990,119
20231121,124100,1621840660,11990,11990,11990,11990,40
20231121,124000,1621361060,11990,12000,12000,11990,111
20231121,123900,1620029860,11990,12000,12000,11990,537
20231121,123800,1613590910,12000,12000,12000,12000,144
20231121,123700,1611862910,12000,12000,12000,12000,150
20231121,123600,1610062910,11990,11990,11990,11990,20
20231121,123500,1609823110,11990,11990,11990,11990,0
20231121,123400,1609823110,11990,12000,12000,11990,56
20231121,123300,1609151660,12000,12000,12000,11990,237
20231121,123200,1606308660,12000,12000,12000,12000,30
20231121,123100,1605948660,12000,12000,12000,12000,0
20231121,123000,1605948660,12000,12000,12000,12000,0
20231121,122900,1605948660,12000,12000,12000,12000,545
20231121,122800,1599408660,11990,11990,11990,11990,54
20231121,122700,1598761200,11990,11990,11990,11990,40
20231121,122600,1598281600,11990,11990,11990,11990,185
20231121,122500,1596063450,11990,11990,11990,11990,0
20231121,122400,1596063450,11990,11990,11990,11990,20
20231121,122300,1595823650,11990,11990,11990,11990,86
20231121,122200,1594792510,11990,11990,11990,11990,10
20231121,122100,1594672610,11990,11990,11990,11990,92
20231121,122000,1593569530,11990,11990,11990,11990,19
20231121,121900,1593341720,11990,11990,11990,11990,241
20231121,121800,1590452130,11990,11990,11990,11990,10
20231121,121700,1590332230,11990,11990,11990,11990,100
20231121,121600,1589133230,11990,11990,11990,11990,1585
20231121,121500,1570129080,11990,11990,11990,11990,0
20231121,121400,1570129080,11990,11990,11990,11990,72
20231121,121300,1569265800,12000,12000,12000,12000,15
20231121,121200,1569085800,12000,11990,12000,11990,100
20231121,121100,1567886000,12000,12000,12000,12000,32
20231121,121000,1567502000,12000,12000,12000,12000,15
20231121,120900,1567322000,11990,11990,11990,11990,0
20231121,120800,1567322000,11990,11990,11990,11990,56
20231121,120700,1566650560,11990,11990,11990,11990,20
20231121,120600,1566410760,12000,12000,12000,12000,53
20231121,120500,1565774760,12000,11990,12000,11990,58
20231121,120400,1565078860,11990,11990,11990,11990,50
20231121,120300,1564479360,11990,12000,12000,11990,82
20231121,120200,1563496070,12000,12000,12000,12000,39
20231121,120100,1563028070,11990,11990,12000,11990,112
20231121,120000,1561685080,11990,12000,12000,11990,146
20231121,115900,1559934040,12000,12000,12000,12000,1593
20231121,115800,1540818040,12000,12000,12000,12000,10
20231121,115700,1540698040,12000,11990,12000,11990,517
20231121,115600,1534494900,11990,11990,11990,11990,1232
20231121,115500,1519723220,12000,11990,12000,11990,134
20231121,115400,1518116520,11990,12000,12000,11990,101
20231121,115300,1516905520,11990,11990,11990,11990,97
20231121,115200,1515742490,11990,12000,12000,11990,1777
20231121,115100,1494418890,12000,11990,12000,11990,242
20231121,115000,1491516840,12000,12000,12000,12000,1
20231121,114900,1491504840,11990,11990,11990,11990,0
20231121,114800,1491504840,11990,11990,11990,11990,0
20231121,114700,1491504840,11990,11990,12000,11990,607
20231121,114600,1484225060,11990,12000,12000,11990,620
20231121,114500,1476788940,12000,12000,12000,12000,3
20231121,114400,1476752940,12000,11990,12000,11990,931
20231121,114300,1465590190,11990,12010,12010,11990,5259
20231121,114200,1402485350,12010,12000,12010,12000,1161
20231121,114100,1388542150,12000,12000,12000,12000,299
20231121,114000,1384954150,12010,12000,12010,12000,352
20231121,113900,1380729780,12010,12010,12010,12000,42
20231121,113800,1380225630,12010,12010,12010,12000,127
20231121,113700,1378701180,12010,12010,12010,12000,1400
20231121,113600,1361887450,12000,12010,12010,12000,237
20231121,113500,1359041980,12000,12000,12000,12000,710
20231121,113400,1350521980,12000,12000,12000,12000,0
20231121,113300,1350521980,12000,12010,12010,12000,100
20231121,113200,1349321380,12000,12000,12000,12000,786
20231121,113100,1339889380,12000,12010,12010,12000,1035
20231121,113000,1327459300,12010,12020,12020,12010,1943
20231121,112900,1304123860,12010,12010,12020,12010,123
20231121,112800,1302646480,12010,12010,12010,12010,0
20231121,112700,1302646480,12010,12010,12010,12010,580
20231121,112600,1295680680,12010,12010,12010,12010,42
20231121,112500,1295176260,12010,12020,12020,12000,2023
20231121,112400,1270896330,12010,12020,12020,12010,335
20231121,112300,1266869640,12010,12010,12010,12010,108
20231121,112200,1265572560,12010,12010,12010,12000,1195
20231121,112100,1251221610,12010,12010,12010,12000,621
20231121,112000,1243763670,12010,12010,12010,12010,464
20231121,111900,1238191030,12010,12010,12010,12010,480
20231121,111800,1232426230,12000,12020,12020,12000,2485
20231121,111700,1202582770,12020,12020,12020,12020,1644
20231121,111600,1182821890,12020,12020,12020,12020,70
20231121,111500,1181980490,12020,12030,12030,12020,741
20231121,111400,1173073150,12040,12030,12040,12030,611
20231121,111300,1165722530,12030,12040,12040,12030,106
20231121,111200,1164447280,12040,12040,12040,12040,467
20231121,111100,1158824600,12030,12030,12030,12030,109
20231121,111000,1157513330,12030,12030,12040,12030,994
20231121,110900,1145555370,12030,12030,12030,12030,809
20231121,110800,1135823100,12020,12020,12020,12020,82
20231121,110700,1134837460,12020,12020,12020,12020,163
20231121,110600,1132878200,12020,12030,12030,12020,114
20231121,110500,1131506830,12030,12030,12030,12020,244
20231121,110400,1128573130,12030,12030,12040,12030,420
20231121,110300,1123520510,12020,12030,12030,12020,116
20231121,110200,1122125300,12030,12020,12030,12020,338
20231121,110100,1118060770,12030,12040,12040,12030,152
20231121,110000,1116231710,12050,12020,12050,12020,77
20231121,105900,1115304670,12030,12030,12030,12030,152
20231121,105800,1113476110,12020,12020,12020,12020,27
20231121,105700,1113151570,12030,12030,12030,12030,71
20231121,105600,1112297440,12020,12010,12020,12010,1217
20231121,105500,1097670180,12020,12010,12020,12010,4002
20231121,105400,1049588730,12020,12020,12020,12010,6457
20231121,105300,971980970,12030,12030,12030,12020,339
20231121,105200,967903610,12030,12030,12030,12020,102
20231121,105100,966676900,12030,12030,12040,12030,1063
20231121,105000,953888970,12030,12030,12040,12030,548
20231121,104900,947296030,12040,12040,12040,12040,100
20231121,104800,946092030,12030,12030,12030,12030,1056
20231121,104700,933388350,12030,12040,12040,12030,181
20231121,104600,931209920,12040,12030,12040,12030,28
20231121,104500,930873070,12030,12040,12040,12030,652
20231121,104400,923026490,12040,12040,12040,12040,1185
20231121,104300,908759090,12040,12040,12040,12030,36
20231121,104200,908325950,12030,12030,12040,12030,1361
20231121,104100,891947620,12040,12040,12040,12040,64
20231121,104000,891177060,12030,12040,12040,12030,30
20231121,103900,890816130,12040,12030,12040,12030,715
20231121,103800,882208340,12040,12040,12040,12030,340
20231121,103700,878115010,12040,12040,12040,12040,188
20231121,103600,875851490,12040,12040,12040,12030,270
20231121,103500,872603270,12040,12040,12040,12040,143
20231121,103400,870881550,12040,12040,12040,12030,38
20231121,103300,870424300,12030,12030,12030,12030,81
20231121,103200,869449870,12040,12050,12050,12040,190
20231121,103100,867161890,12050,12030,12050,12030,3836
20231121,103000,820981180,12030,12030,12030,12030,220
20231121,102900,818334580,12030,12030,12030,12030,1630
20231121,102800,798725680,12030,12040,12040,12030,28
20231121,102700,798388830,12040,12040,12040,12030,1230
20231121,102600,783581140,12040,12050,12050,12040,48
20231121,102500,783003010,12050,12050,12050,12050,12
20231121,102400,782858410,12040,12040,12040,12040,108
20231121,102300,781558090,12040,12040,12040,12040,610
20231121,102200,774213690,12040,12040,12040,12030,33
20231121,102100,773816640,12030,12050,12050,12030,2098
20231121,102000,748557700,12050,12050,12050,12040,198
20231121,101900,746172080,12050,12050,12050,12040,1818
20231121,101800,724266180,12040,12050,12050,12040,215
20231121,101700,721677570,12050,12050,12050,12050,712
20231121,101600,713097970,12040,12040,12050,12040,426
20231121,101500,707965020,12040,12050,12050,12040,111
20231121,101400,706628280,12040,12050,12050,12040,1988
20231121,101300,682673160,12050,12040,12050,12040,550
20231121,101200,676048960,12050,12040,12050,12040,343
20231121,101100,671917480,12050,12040,12050,12040,112
20231121,101000,670568880,12040,12040,12040,12040,27
20231121,100900,670243800,12050,12040,12050,12040,82
20231121,100800,669256510,12040,12050,12050,12040,74
20231121,100700,668365080,12050,12050,12050,12050,100
20231121,100600,667160080,12040,12050,12050,12040,339
20231121,100500,663076220,12040,12050,12050,12040,355
20231121,100400,658799470,12050,12050,12050,12050,1151
20231121,100300,644929920,12050,12050,12050,12040,1248
20231121,100200,629892070,12050,12050,12050,12050,41
20231121,100100,629398020,12050,12050,12050,12050,10
20231121,100000,629277520,12050,12050,12050,12040,2021
20231121,095900,604925050,12030,12030,12030,12030,0
20231121,095800,604925050,12030,12030,12030,12030,289
20231121,095700,601448380,12050,12040,12050,12040,299
20231121,095600,597848360,12040,12040,12040,12040,614
20231121,095500,590455800,12040,12040,12040,12040,137
20231121,095400,588806320,12040,12040,12040,12030,186
20231121,095300,586567210,12040,12040,12040,12030,193
20231121,095200,584243590,12040,12040,12040,12040,40
20231121,095100,583761990,12040,12070,12070,12040,693
20231121,095000,575417980,12070,12050,12070,12050,993
20231121,094900,563450220,12050,12040,12050,12040,577
20231121,094800,556503040,12030,12030,12030,12030,0
20231121,094700,556503040,12030,12030,12030,12030,134
20231121,094600,554891020,12030,12030,12030,12030,173
20231121,094500,552809830,12030,12040,12040,12030,105
20231121,094400,551546630,12040,12040,12040,12040,361
20231121,094300,547200190,12040,12040,12040,12030,92
20231121,094200,546092520,12030,12030,12040,12030,82
20231121,094100,545106010,12030,12030,12030,12020,1841
20231121,094000,522963170,12030,12040,12040,12020,552
20231121,093900,516323840,12040,12020,12040,12020,491
20231121,093800,510420620,12020,12020,12020,12020,124
20231121,093700,508930140,12020,12030,12030,12020,299
20231121,093600,505336060,12030,12020,12030,12020,1346
20231121,093500,489157080,12020,12020,12020,12010,192
20231121,093400,486851010,12010,12030,12040,12010,3304
20231121,093300,447121680,12030,12020,12030,12020,64
20231121,093200,446351990,12030,12030,12030,12020,337
20231121,093100,442300770,12020,12040,12040,12020,233
20231121,093000,439497740,12040,12030,12040,12020,508
20231121,092900,433388910,12030,12040,12040,12030,144
20231121,092800,431656340,12020,12020,12030,12020,1989
20231121,092700,407729760,12020,12020,12030,12020,214
20231121,092600,405157380,12030,12020,12030,12010,1287
20231121,092500,389692120,12030,12030,12030,12020,27
20231121,092400,389367450,12030,12020,12030,12000,3108
20231121,092300,352039630,12020,12020,12020,12010,2664
20231121,092200,320025430,12030,12030,12030,12030,214
20231121,092100,317451010,12030,12040,12040,12020,323
20231121,092000,313568020,12040,12030,12050,12020,2254
20231121,091900,286421900,12030,12050,12050,12030,803
20231121,091800,276758820,12050,12050,12050,12040,22
20231121,091700,276493780,12050,12020,12050,12020,1466
20231121,091600,258857190,12020,12040,12040,12020,196
20231121,091500,256500070,12020,12010,12020,12000,1297
20231121,091400,240923060,12010,12020,12020,12010,1407
20231121,091300,224023980,12020,12020,12050,12020,1746
20231121,091200,203033420,12020,12010,12030,12010,1381
20231121,091100,186439950,12010,12030,12030,12010,1949
20231121,091000,163020930,12020,12070,12070,12020,3819
20231121,090900,117028220,12060,12070,12070,12060,54
20231121,090800,116376750,12070,12050,12070,12040,886
20231121,090700,105706370,12060,12050,12070,12050,665
20231121,090600,97687790,12040,12080,12080,12040,422
20231121,090500,92595670,12080,12080,12110,12080,369
20231121,090400,88135140,12080,12110,12110,12010,2761
20231121,090300,54872570,12110,12080,12110,12080,355
20231121,090200,50583810,12080,12100,12110,12080,134
20231121,090100,48962450,12110,12120,12120,12110,148
20231121,090000,47169250,12120,12160,12180,12060,3886