stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195100,2915295140,11990,11990,11990,11990,7960
20231122,195000,2915295140,11990,11990,11990,11990,0
20231122,194900,2915295140,11990,11990,11990,11990,0
20231122,194800,2915295140,11990,11990,11990,11990,0
20231122,194700,2915295140,11990,11990,11990,11990,0
20231122,194600,2915295140,11990,11990,11990,11990,0
20231122,194500,2915295140,11990,11990,11990,11990,0
20231122,194400,2915295140,11990,11990,11990,11990,0
20231122,194300,2915295140,11990,11990,11990,11990,0
20231122,194200,2915295140,11990,11990,11990,11990,0
20231122,194100,2915295140,11990,11990,11990,11990,0
20231122,194000,2915295140,11990,11990,11990,11990,0
20231122,193900,2915295140,11990,11990,11990,11990,0
20231122,193800,2915295140,11990,11990,11990,11990,0
20231122,193700,2915295140,11990,11990,11990,11990,0
20231122,193600,2915295140,11990,11990,11990,11990,0
20231122,193500,2915295140,11990,11990,11990,11990,0
20231122,193400,2915295140,11990,11990,11990,11990,0
20231122,193300,2915295140,11990,11990,11990,11990,0
20231122,193200,2915295140,11990,11990,11990,11990,0
20231122,193100,2915295140,11990,11990,11990,11990,0
20231122,193000,2915295140,11990,11990,11990,11990,0
20231122,192900,2915295140,11990,11990,11990,11990,0
20231122,192800,2915295140,11990,11990,11990,11990,0
20231122,192700,2915295140,11990,11990,11990,11990,0
20231122,192600,2915295140,11990,11990,11990,11990,0
20231122,192500,2915295140,11990,11990,11990,11990,0
20231122,192400,2915295140,11990,11990,11990,11990,0
20231122,192300,2915295140,11990,11990,11990,11990,0
20231122,192200,2915295140,11990,11990,11990,11990,0
20231122,192100,2915295140,11990,11990,11990,11990,7960
20231122,192000,2915295140,11990,11990,11990,11990,0
20231122,191900,2915295140,11990,11990,11990,11990,0
20231122,191800,2915295140,11990,11990,11990,11990,0
20231122,191700,2915295140,11990,11990,11990,11990,0
20231122,191600,2915295140,11990,11990,11990,11990,0
20231122,191500,2915295140,11990,11990,11990,11990,0
20231122,191400,2915295140,11990,11990,11990,11990,0
20231122,191300,2915295140,11990,11990,11990,11990,0
20231122,191200,2915295140,11990,11990,11990,11990,0
20231122,191100,2915295140,11990,11990,11990,11990,0
20231122,191000,2915295140,11990,11990,11990,11990,0
20231122,190900,2915295140,11990,11990,11990,11990,0
20231122,190800,2915295140,11990,11990,11990,11990,0
20231122,190700,2915295140,11990,11990,11990,11990,0
20231122,190600,2915295140,11990,11990,11990,11990,0
20231122,190500,2915295140,11990,11990,11990,11990,0
20231122,190400,2915295140,11990,11990,11990,11990,0
20231122,190300,2915295140,11990,11990,11990,11990,0
20231122,190200,2915295140,11990,11990,11990,11990,0
20231122,190100,2915295140,11990,11990,11990,11990,0
20231122,190000,2915295140,11990,11990,11990,11990,0
20231122,185900,2915295140,11990,11990,11990,11990,0
20231122,185800,2915295140,11990,11990,11990,11990,0
20231122,185700,2915295140,11990,11990,11990,11990,0
20231122,185600,2915295140,11990,11990,11990,11990,0
20231122,185500,2915295140,11990,11990,11990,11990,0
20231122,185400,2915295140,11990,11990,11990,11990,0
20231122,185300,2915295140,11990,11990,11990,11990,0
20231122,185200,2915295140,11990,11990,11990,11990,0
20231122,185100,2915295140,11990,11990,11990,11990,7960
20231122,185000,2915295140,11990,11990,11990,11990,0
20231122,184900,2915295140,11990,11990,11990,11990,0
20231122,184800,2915295140,11990,11990,11990,11990,0
20231122,184700,2915295140,11990,11990,11990,11990,0
20231122,184600,2915295140,11990,11990,11990,11990,0
20231122,184500,2915295140,11990,11990,11990,11990,0
20231122,184400,2915295140,11990,11990,11990,11990,0
20231122,184300,2915295140,11990,11990,11990,11990,0
20231122,184200,2915295140,11990,11990,11990,11990,0
20231122,184100,2915295140,11990,11990,11990,11990,0
20231122,184000,2915295140,11990,11990,11990,11990,0
20231122,183900,2915295140,11990,11990,11990,11990,0
20231122,183800,2915295140,11990,11990,11990,11990,0
20231122,183700,2915295140,11990,11990,11990,11990,0
20231122,183600,2915295140,11990,11990,11990,11990,0
20231122,183500,2915295140,11990,11990,11990,11990,0
20231122,183400,2915295140,11990,11990,11990,11990,0
20231122,183300,2915295140,11990,11990,11990,11990,0
20231122,183200,2915295140,11990,11990,11990,11990,0
20231122,183100,2915295140,11990,11990,11990,11990,0
20231122,183000,2915295140,11990,11990,11990,11990,0
20231122,182900,2915295140,11990,11990,11990,11990,0
20231122,182800,2915295140,11990,11990,11990,11990,0
20231122,182700,2915295140,11990,11990,11990,11990,0
20231122,182600,2915295140,11990,11990,11990,11990,0
20231122,182500,2915295140,11990,11990,11990,11990,0
20231122,182400,2915295140,11990,11990,11990,11990,0
20231122,182300,2915295140,11990,11990,11990,11990,0
20231122,182200,2915295140,11990,11990,11990,11990,0
20231122,182100,2915295140,11990,11990,11990,11990,7960
20231122,182000,2915295140,11990,11990,11990,11990,0
20231122,181900,2915295140,11990,11990,11990,11990,0
20231122,181800,2915295140,11990,11990,11990,11990,0
20231122,181700,2915295140,11990,11990,11990,11990,0
20231122,181600,2915295140,11990,11990,11990,11990,0
20231122,181500,2915295140,11990,11990,11990,11990,0
20231122,181400,2915295140,11990,11990,11990,11990,0
20231122,181300,2915295140,11990,11990,11990,11990,0
20231122,181200,2915295140,11990,11990,11990,11990,0
20231122,181100,2915295140,11990,11990,11990,11990,0
20231122,181000,2915295140,11990,11990,11990,11990,0
20231122,180900,2915295140,11990,11990,11990,11990,0
20231122,180800,2915295140,11990,11990,11990,11990,0
20231122,180700,2915295140,11990,11990,11990,11990,0
20231122,180600,2915295140,11990,11990,11990,11990,0
20231122,180500,2915295140,11990,11990,11990,11990,0
20231122,180400,2915295140,11990,11990,11990,11990,0
20231122,180300,2915295140,11990,11990,11990,11990,0
20231122,180200,2915295140,11990,11990,11990,11990,0
20231122,180100,2915295140,11990,11990,11990,11990,0
20231122,180000,2915295140,11990,11990,11990,11990,0
20231122,175900,2915295140,11990,11990,11990,11990,0
20231122,175800,2915295140,11990,11990,11990,11990,0
20231122,175700,2915295140,11990,11990,11990,11990,0
20231122,175600,2915295140,11990,11990,11990,11990,0
20231122,175500,2915295140,11990,11990,11990,11990,0
20231122,175400,2915295140,11990,11990,11990,11990,0
20231122,175300,2915295140,11990,11990,11990,11990,0
20231122,175200,2915295140,11990,11990,11990,11990,0
20231122,175100,2915295140,11990,11990,11990,11990,7960
20231122,175000,2915295140,11990,11990,11990,11990,0
20231122,174900,2915295140,11990,11990,11990,11990,0
20231122,174800,2915295140,11990,11990,11990,11990,0
20231122,174700,2915295140,11990,11990,11990,11990,0
20231122,174600,2915295140,11990,11990,11990,11990,0
20231122,174500,2915295140,11990,11990,11990,11990,0
20231122,174400,2915295140,11990,11990,11990,11990,0
20231122,174300,2915295140,11990,11990,11990,11990,0
20231122,174200,2915295140,11990,11990,11990,11990,0
20231122,174100,2915295140,11990,11990,11990,11990,0
20231122,174000,2915295140,11990,11990,11990,11990,0
20231122,173900,2915295140,11990,11990,11990,11990,0
20231122,173800,2915295140,11990,11990,11990,11990,0
20231122,173700,2915295140,11990,11990,11990,11990,0
20231122,173600,2915295140,11990,11990,11990,11990,0
20231122,173500,2915295140,11990,11990,11990,11990,0
20231122,173400,2915295140,11990,11990,11990,11990,0
20231122,173300,2915295140,11990,11990,11990,11990,0
20231122,173200,2915295140,11990,11990,11990,11990,0
20231122,173100,2915295140,11990,11990,11990,11990,0
20231122,173000,2915295140,11990,11990,11990,11990,0
20231122,172900,2915295140,11990,11990,11990,11990,0
20231122,172800,2915295140,11990,11990,11990,11990,0
20231122,172700,2915295140,11990,11990,11990,11990,0
20231122,172600,2915295140,11990,11990,11990,11990,0
20231122,172500,2915295140,11990,11990,11990,11990,0
20231122,172400,2915295140,11990,11990,11990,11990,0
20231122,172300,2915295140,11990,11990,11990,11990,0
20231122,172200,2915295140,11990,11990,11990,11990,0
20231122,172100,2915295140,11990,11990,11990,11990,7960
20231122,172000,2915295140,11990,11990,11990,11990,0
20231122,171900,2915295140,11990,11990,11990,11990,0
20231122,171800,2915295140,11990,11990,11990,11990,0
20231122,171700,2915295140,11990,11990,11990,11990,0
20231122,171600,2915295140,11990,11990,11990,11990,0
20231122,171500,2915295140,11990,11990,11990,11990,0
20231122,171400,2915295140,11990,11990,11990,11990,0
20231122,171300,2915295140,11990,11990,11990,11990,0
20231122,171200,2915295140,11990,11990,11990,11990,0
20231122,171100,2915295140,11990,11990,11990,11990,0
20231122,171000,2915295140,11990,11990,11990,11990,0
20231122,170900,2915295140,11990,11990,11990,11990,0
20231122,170800,2915295140,11990,11990,11990,11990,0
20231122,170700,2915295140,11990,11990,11990,11990,0
20231122,170600,2915295140,11990,11990,11990,11990,0
20231122,170500,2915295140,11990,11990,11990,11990,0
20231122,170400,2915295140,11990,11990,11990,11990,0
20231122,170300,2915295140,11990,11990,11990,11990,0
20231122,170200,2915295140,11990,11990,11990,11990,0
20231122,170100,2915295140,11990,11990,11990,11990,0
20231122,170000,2915295140,11990,11990,11990,11990,0
20231122,165900,2915295140,11990,11990,11990,11990,0
20231122,165800,2915295140,11990,11990,11990,11990,0
20231122,165700,2915295140,11990,11990,11990,11990,0
20231122,165600,2915295140,11990,11990,11990,11990,0
20231122,165500,2915295140,11990,11990,11990,11990,0
20231122,165400,2915295140,11990,11990,11990,11990,0
20231122,165300,2915295140,11990,11990,11990,11990,0
20231122,165200,2915295140,11990,11990,11990,11990,0
20231122,165100,2915295140,11990,11990,11990,11990,7960
20231122,165000,2915295140,11990,11990,11990,11990,0
20231122,164900,2915295140,11990,11990,11990,11990,0
20231122,164800,2915295140,11990,11990,11990,11990,0
20231122,164700,2915295140,11990,11990,11990,11990,0
20231122,164600,2915295140,11990,11990,11990,11990,0
20231122,164500,2915295140,11990,11990,11990,11990,0
20231122,164400,2915295140,11990,11990,11990,11990,0
20231122,164300,2915295140,11990,11990,11990,11990,0
20231122,164200,2915295140,11990,11990,11990,11990,0
20231122,164100,2915295140,11990,11990,11990,11990,0
20231122,164000,2915295140,11990,11990,11990,11990,0
20231122,163900,2915295140,11990,11990,11990,11990,0
20231122,163800,2915295140,11990,11990,11990,11990,0
20231122,163700,2915295140,11990,11990,11990,11990,0
20231122,163600,2915295140,11990,11990,11990,11990,0
20231122,163500,2915295140,11990,11990,11990,11990,0
20231122,163400,2915295140,11990,11990,11990,11990,0
20231122,163300,2915295140,11990,11990,11990,11990,0
20231122,163200,2915295140,11990,11990,11990,11990,0
20231122,163100,2915295140,11990,11990,11990,11990,0
20231122,163000,2915295140,11990,11990,11990,11990,0
20231122,162900,2915295140,11990,11990,11990,11990,0
20231122,162800,2915295140,11990,11990,11990,11990,0
20231122,162700,2915295140,11990,11990,11990,11990,0
20231122,162600,2915295140,11990,11990,11990,11990,0
20231122,162500,2915295140,11990,11990,11990,11990,0
20231122,162400,2915295140,11990,11990,11990,11990,0
20231122,162300,2915295140,11990,11990,11990,11990,0
20231122,162200,2915295140,11990,11990,11990,11990,0
20231122,162100,2915295140,11990,11990,11990,11990,7960
20231122,162000,2915295140,11990,11990,11990,11990,0
20231122,161900,2915295140,11990,11990,11990,11990,0
20231122,161800,2915295140,11990,11990,11990,11990,0
20231122,161700,2915295140,11990,11990,11990,11990,0
20231122,161600,2915295140,11990,11990,11990,11990,0
20231122,161500,2915295140,11990,11990,11990,11990,0
20231122,161400,2915295140,11990,11990,11990,11990,0
20231122,161300,2915295140,11990,11990,11990,11990,0
20231122,161200,2915295140,11990,11990,11990,11990,0
20231122,161100,2915295140,11990,11990,11990,11990,0
20231122,161000,2915295140,11990,11990,11990,11990,0
20231122,160900,2915295140,11990,11990,11990,11990,0
20231122,160800,2915295140,11990,11990,11990,11990,0
20231122,160700,2915295140,11990,11990,11990,11990,0
20231122,160600,2915295140,11990,11990,11990,11990,0
20231122,160500,2915295140,11990,11990,11990,11990,0
20231122,160400,2915295140,11990,11990,11990,11990,0
20231122,160300,2915295140,11990,11990,11990,11990,0
20231122,160200,2915295140,11990,11990,11990,11990,0
20231122,160100,2915295140,11990,11990,11990,11990,0
20231122,160000,2915295140,11990,11990,11990,11990,0
20231122,155900,2915295140,11990,11990,11990,11990,0
20231122,155800,2915295140,11990,11990,11990,11990,0
20231122,155700,2915295140,11990,11990,11990,11990,0
20231122,155600,2915295140,11990,11990,11990,11990,0
20231122,155500,2915295140,11990,11990,11990,11990,0
20231122,155400,2915295140,11990,11990,11990,11990,0
20231122,155300,2915295140,11990,11990,11990,11990,0
20231122,155200,2915295140,11990,11990,11990,11990,0
20231122,155100,2915295140,11990,11990,11990,11990,7960
20231122,155000,2915295140,11990,11990,11990,11990,0
20231122,154900,2915295140,11990,11990,11990,11990,0
20231122,154800,2915295140,11990,11990,11990,11990,0
20231122,154700,2915295140,11990,11990,11990,11990,0
20231122,154600,2915295140,11990,11990,11990,11990,0
20231122,154500,2915295140,11990,11990,11990,11990,0
20231122,154400,2915295140,11990,11990,11990,11990,0
20231122,154300,2915295140,11990,11990,11990,11990,0
20231122,154200,2915295140,11990,11990,11990,11990,0
20231122,154100,2915295140,11990,11990,11990,11990,0
20231122,154000,2915295140,11990,11990,11990,11990,0
20231122,153900,2915295140,11990,11990,11990,11990,0
20231122,153800,2915295140,11990,11990,11990,11990,0
20231122,153700,2915295140,11990,11990,11990,11990,0
20231122,153600,2915295140,11990,11990,11990,11990,0
20231122,153500,2915295140,11990,11990,11990,11990,0
20231122,153400,2915295140,11990,11990,11990,11990,0
20231122,153300,2915295140,11990,11990,11990,11990,0
20231122,153200,2915295140,11990,11990,11990,11990,0
20231122,153100,2915295140,11990,11990,11990,11990,0
20231122,153000,2915295140,11990,11990,11990,11990,7960
20231122,152900,2819854740,12020,12020,12020,12020,0
20231122,152800,2819854740,12020,12020,12020,12020,0
20231122,152700,2819854740,12020,12020,12020,12020,0
20231122,152600,2819854740,12020,12020,12020,12020,0
20231122,152500,2819854740,12020,12020,12020,12020,0
20231122,152400,2819854740,12020,12020,12020,12020,0
20231122,152300,2819854740,12020,12020,12020,12020,0
20231122,152200,2819854740,12020,12020,12020,12020,0
20231122,152100,2819854740,12020,12020,12020,12020,0
20231122,152000,2819854740,12020,12020,12020,12020,0
20231122,151900,2819854740,12020,12010,12020,12010,542
20231122,151800,2813340230,12010,12020,12020,12010,986
20231122,151700,2801489020,12010,12020,12020,12010,665
20231122,151600,2793495970,12020,12020,12020,12010,714
20231122,151500,2784914920,12010,12010,12020,12010,456
20231122,151400,2779434010,12010,12010,12020,12010,186
20231122,151300,2777198910,12000,12010,12010,12000,393
20231122,151200,2772479760,12010,12010,12010,12010,357
20231122,151100,2768192190,12010,12000,12010,12000,1527
20231122,151000,2749867750,12000,11980,12000,11980,2469
20231122,150900,2720262020,11980,11980,11980,11980,1318
20231122,150800,2704472380,11980,11990,11990,11980,900
20231122,150700,2693683160,11980,11990,11990,11980,81
20231122,150600,2692712770,11980,11990,11990,11980,132
20231122,150500,2691131400,11980,11990,11990,11980,58
20231122,150400,2690436510,11970,11970,11970,11970,0
20231122,150300,2690436510,11970,11970,11970,11970,511
20231122,150200,2684319840,11960,11960,11960,11960,50
20231122,150100,2683721840,11960,11960,11960,11950,900
20231122,150000,2672958420,11960,11960,11960,11960,122
20231122,145900,2671499300,11990,11970,11990,11960,4434
20231122,145800,2618404690,11950,11960,11970,11950,269
20231122,145700,2615188020,11960,11960,11960,11960,872
20231122,145600,2604758900,11960,11960,11960,11960,538
20231122,145500,2598324420,11970,11960,11970,11960,72
20231122,145400,2597463290,11960,11960,11960,11960,237
20231122,145300,2594628770,11960,11960,11960,11960,260
20231122,145200,2591519170,11960,11980,11980,11960,124
20231122,145100,2590035380,11960,11970,11970,11960,557
20231122,145000,2583369640,11970,11960,11980,11950,821
20231122,144900,2573550280,11960,11960,11960,11960,171
20231122,144800,2571505120,11960,11970,11970,11960,132
20231122,144700,2569925940,11970,11960,11970,11960,569
20231122,144600,2563117060,11960,11960,11970,11950,1393
20231122,144500,2546457470,11960,11960,11960,11960,104
20231122,144400,2545213630,11960,11960,11970,11960,1202
20231122,144300,2530837210,11960,11960,11970,11960,232
20231122,144200,2528062240,11960,11970,11970,11960,188
20231122,144100,2525812730,11970,11970,11970,11960,238
20231122,144000,2522964710,11970,11960,11970,11960,2017
20231122,143900,2498824410,11960,11960,11960,11960,85
20231122,143800,2497807810,11960,11980,11980,11960,356
20231122,143700,2493549850,11960,11980,11980,11960,671
20231122,143600,2485517800,11970,11980,11980,11970,204
20231122,143500,2483075420,11980,11980,11980,11970,386
20231122,143400,2478451990,11980,11980,11980,11980,136
20231122,143300,2476822710,11970,11980,11980,11970,1021
20231122,143200,2464592980,11980,11980,11980,11970,1421
20231122,143100,2447575560,11980,11990,11990,11980,214
20231122,143000,2445010390,11980,11980,11990,11980,232
20231122,142900,2442231020,11980,11980,11980,11980,180
20231122,142800,2440074620,11990,11980,11990,11970,311
20231122,142700,2436349020,11980,11980,11980,11980,181
20231122,142600,2434180640,11980,11980,11980,11980,245
20231122,142500,2431245540,11980,11990,11990,11970,787
20231122,142400,2421818700,11980,11990,11990,11980,296
20231122,142300,2418271700,11980,11990,11990,11980,200
20231122,142200,2415875490,11990,11990,11990,11990,327
20231122,142100,2411954760,11990,12010,12010,11990,1796
20231122,142000,2390416860,12010,11990,12020,11990,3439
20231122,141900,2349142230,11990,12000,12000,11990,72
20231122,141800,2348278930,11980,11990,11990,11980,215
20231122,141700,2345701930,11990,11980,11990,11970,721
20231122,141600,2337060210,11980,11980,11980,11980,119
20231122,141500,2335634590,11970,11970,11970,11970,85
20231122,141400,2334617140,11980,11970,11990,11970,1375
20231122,141300,2318144740,11970,11960,11970,11960,688
20231122,141200,2309910120,11970,11970,11970,11960,236
20231122,141100,2307086050,11970,11970,11980,11960,1005
20231122,141000,2295056320,11970,11970,11970,11970,176
20231122,140900,2292949600,11970,11970,11970,11970,255
20231122,140800,2289897250,11970,11970,11980,11960,661
20231122,140700,2281984790,11980,11960,11980,11960,250
20231122,140600,2278992220,11960,11970,11970,11960,240
20231122,140500,2276120270,11960,11960,11970,11960,620
20231122,140400,2268703330,11960,11960,11960,11960,214
20231122,140300,2266143890,11960,11960,11960,11960,85
20231122,140200,2265127290,11960,11950,11960,11940,566
20231122,140100,2258361850,11950,11950,11950,11950,350
20231122,140000,2254179350,11940,11950,11960,11940,917
20231122,135900,2243221000,11940,11950,11950,11940,277
20231122,135800,2239912380,11960,11970,11970,11960,59
20231122,135700,2239206710,11960,11970,11980,11960,586
20231122,135600,2232192870,11950,11970,11980,11950,3071
20231122,135500,2195484380,11970,11970,11980,11970,212
20231122,135400,2192946640,11970,11980,11980,11970,328
20231122,135300,2189018490,11970,11960,11980,11960,821
20231122,135200,2179193430,11960,11980,11980,11950,3530
20231122,135100,2136965170,11980,11990,12000,11980,570
20231122,135000,2130135040,11990,11990,12000,11990,3111
20231122,134900,2092813630,11990,11990,11990,11990,71
20231122,134800,2091962340,11990,11980,12000,11980,698
20231122,134700,2083591820,11980,11990,11990,11980,176
20231122,134600,2081482270,11990,11990,11990,11990,232
20231122,134500,2078700590,12000,11990,12000,11990,352
20231122,134400,2074480060,11990,11990,11990,11980,278
20231122,134300,2071147690,11990,11990,11990,11990,230
20231122,134200,2068389990,11990,11980,11990,11970,334
20231122,134100,2064386150,11990,11980,11990,11970,1093
20231122,134000,2051284860,11970,11980,11980,11970,480
20231122,133900,2045538570,11980,11980,11980,11980,87
20231122,133800,2044496310,11980,11990,11990,11980,534
20231122,133700,2038094500,11990,11990,11990,11990,176
20231122,133600,2035984260,11990,11970,12000,11970,2573
20231122,133500,2005153390,11970,11970,11980,11970,267
20231122,133400,2001957390,11980,11960,11980,11960,2020
20231122,133300,1977783970,11950,11960,11970,11950,147
20231122,133200,1976026560,11960,11950,11960,11950,578
20231122,133100,1969114810,11950,11950,11950,11950,272
20231122,133000,1965864410,11950,11970,11970,11950,207
20231122,132900,1963389330,11970,11950,11970,11950,234
20231122,132800,1960591850,11960,11960,11960,11950,854
20231122,132700,1950385210,11960,11960,11960,11960,233
20231122,132600,1947598530,11960,11960,11960,11950,183
20231122,132500,1945410700,11950,11960,11960,11950,556
20231122,132400,1938761550,11950,11950,11950,11950,85
20231122,132300,1937745800,11960,11950,11960,11940,1854
20231122,132200,1915575950,11940,11950,11950,11940,222
20231122,132100,1912924250,11940,11940,11950,11940,315
20231122,132000,1909162780,11940,11930,11940,11930,153
20231122,131900,1907336800,11940,11940,11950,11940,528
20231122,131800,1901032220,11950,11950,11950,11950,24
20231122,131700,1900745420,11950,11940,11950,11940,438
20231122,131600,1895514930,11940,11940,11940,11940,109
20231122,131500,1894213470,11940,11940,11940,11940,130
20231122,131400,1892661270,11950,11960,11960,11940,312
20231122,131300,1888933450,11960,11950,11960,11940,361
20231122,131200,1884619820,11940,11950,11950,11940,130
20231122,131100,1883067170,11940,11940,11940,11940,279
20231122,131000,1879735910,11940,11930,11940,11930,125
20231122,130900,1878244110,11940,11940,11940,11930,1693
20231122,130800,1858035930,11940,11940,11940,11940,155
20231122,130700,1856185230,11940,11940,11940,11940,152
20231122,130600,1854370350,11940,11940,11940,11940,184
20231122,130500,1852173390,11940,11940,11950,11940,209
20231122,130400,1849677820,11950,11930,11950,11930,217
20231122,130300,1847086690,11940,11940,11940,11940,388
20231122,130200,1842453970,11940,11930,11960,11920,3324
20231122,130100,1802758200,11930,11940,11940,11920,132
20231122,130000,1801183700,11930,11930,11930,11930,466
20231122,125900,1795624320,11930,11920,11930,11920,270
20231122,125800,1792404070,11930,11930,11930,11920,277
20231122,125700,1789100460,11920,11920,11920,11910,1150
20231122,125600,1775393770,11910,11910,11920,11910,592
20231122,125500,1768343040,11910,11920,11920,11910,325
20231122,125400,1764469930,11910,11920,11920,11910,182
20231122,125300,1762302010,11920,11910,11920,11910,372
20231122,125200,1757870790,11920,11910,11920,11910,49
20231122,125100,1757287000,11910,11920,11920,11910,226
20231122,125000,1754593980,11910,11910,11920,11910,278
20231122,124900,1751282820,11920,11920,11920,11910,84
20231122,124800,1750281800,11920,11910,11920,11910,644
20231122,124700,1742608860,11910,11910,11920,11910,262
20231122,124600,1739487140,11910,11910,11910,11910,51
20231122,124500,1738879730,11910,11920,11920,11910,406
20231122,124400,1734043190,11920,11920,11920,11910,518
20231122,124300,1727869480,11920,11920,11930,11920,576
20231122,124200,1721003550,11920,11920,11920,11920,255
20231122,124100,1717963950,11920,11910,11920,11910,200
20231122,124000,1715580800,11920,11910,11920,11910,434
20231122,123900,1710408520,11910,11910,11910,11910,203
20231122,123800,1707990790,11910,11910,11910,11910,166
20231122,123700,1706013730,11920,11920,11930,11910,1514
20231122,123600,1687980300,11920,11920,11920,11910,398
20231122,123500,1683237420,11920,11920,11920,11910,629
20231122,123400,1675740180,11920,11920,11920,11920,316
20231122,123300,1671973460,11920,11920,11930,11920,412
20231122,123200,1667062320,11910,11920,11920,11910,223
20231122,123100,1664405160,11920,11920,11920,11920,598
20231122,123000,1657277000,11920,11920,11920,11920,155
20231122,122900,1655429400,11920,11920,11930,11920,414
20231122,122800,1650493360,11930,11930,11930,11920,538
20231122,122700,1644075230,11920,11920,11920,11920,299
20231122,122600,1640511150,11920,11920,11920,11920,154
20231122,122500,1638675470,11930,11930,11930,11920,114
20231122,122400,1637315900,11940,11940,11940,11920,828
20231122,122300,1627437440,11940,11920,11940,11920,437
20231122,122200,1622223630,11940,11930,11940,11930,171
20231122,122100,1620183140,11930,11920,11930,11920,377
20231122,122000,1615686380,11940,11930,11940,11920,754
20231122,121900,1606690500,11930,11940,11940,11930,207
20231122,121800,1604219610,11940,11940,11940,11940,209
20231122,121700,1601724150,11940,11920,11940,11920,1560
20231122,121600,1583105360,11920,11920,11920,11910,460
20231122,121500,1577622310,11920,11920,11920,11910,593
20231122,121400,1570556960,11920,11910,11940,11910,3375
20231122,121300,1530302860,11920,11900,11920,11900,913
20231122,121200,1519437170,11920,11910,11920,11900,301
20231122,121100,1515852400,11910,11910,11910,11900,694
20231122,121000,1507588230,11910,11910,11920,11910,102
20231122,120900,1506373370,11910,11910,11920,11910,156
20231122,120800,1504515390,11910,11900,11920,11900,257
20231122,120700,1501455350,11910,11920,11930,11900,1424
20231122,120600,1484504710,11920,11910,11920,11910,491
20231122,120500,1478656450,11920,11910,11920,11910,157
20231122,120400,1476785870,11910,11910,11910,11900,84
20231122,120300,1475785670,11910,11910,11920,11910,401
20231122,120200,1471009430,11910,11920,11920,11910,163
20231122,120100,1469067590,11920,11910,11920,11910,500
20231122,120000,1463108860,11910,11910,11920,11910,647
20231122,115900,1455400040,11910,11910,11910,11910,271
20231122,115800,1452172430,11920,11910,11920,11910,86
20231122,115700,1451148160,11910,11910,11920,11900,747
20231122,115600,1442250420,11910,11910,11910,11910,128
20231122,115500,1440725940,11930,11920,11930,11910,467
20231122,115400,1435160710,11900,11920,11930,11900,230
20231122,115300,1432420210,11920,11910,11920,11910,190
20231122,115200,1430156460,11910,11910,11920,11910,173
20231122,115100,1428095930,11910,11920,11920,11900,386
20231122,115000,1423498960,11910,11910,11910,11910,212
20231122,114900,1420974040,11910,11920,11920,11910,136
20231122,114800,1419354250,11920,11910,11920,11910,165
20231122,114700,1417389090,11910,11910,11910,11910,320
20231122,114600,1413577890,11900,11910,11910,11900,203
20231122,114500,1411161000,11910,11910,11910,11910,552
20231122,114400,1404586680,11910,11910,11920,11910,537
20231122,114300,1398189880,11910,11920,11920,11910,143
20231122,114200,1396486170,11910,11920,11920,11910,248
20231122,114100,1393531550,11920,11920,11920,11920,70
20231122,114000,1392697150,11920,11910,11920,11910,742
20231122,113900,1383855140,11910,11930,11930,11910,244
20231122,113800,1380947520,11920,11930,11930,11920,301
20231122,113700,1377359460,11930,11920,11930,11920,266
20231122,113600,1374187460,11920,11920,11920,11920,154
20231122,113500,1372351780,11920,11910,11920,11910,729
20231122,113400,1363663960,11910,11910,11910,11910,378
20231122,113300,1359161980,11910,11910,11920,11900,1361
20231122,113200,1342953740,11910,11900,11910,11900,302
20231122,113100,1339359930,11900,11900,11900,11900,127
20231122,113000,1337848630,11900,11900,11900,11890,451
20231122,112900,1332483270,11900,11900,11900,11890,175
20231122,112800,1330401770,11900,11900,11900,11900,250
20231122,112700,1327426770,11900,11900,11900,11900,294
20231122,112600,1323928170,11900,11900,11900,11900,213
20231122,112500,1321393470,11890,11900,11900,11890,2017
20231122,112400,1297396910,11900,11900,11900,11900,298
20231122,112300,1293850710,11910,11900,11910,11900,72
20231122,112200,1292993880,11900,11910,11910,11900,405
20231122,112100,1288174280,11900,11900,11900,11900,253
20231122,112000,1285163580,11900,11900,11900,11900,111
20231122,111900,1283842680,11900,11900,11900,11900,1995
20231122,111800,1260102180,11900,11910,11910,11900,176
20231122,111700,1258007110,11910,11900,11910,11900,481
20231122,111600,1252279090,11900,11900,11910,11900,407
20231122,111500,1247435650,11910,11920,11920,11900,284
20231122,111400,1244054750,11920,11910,11920,11910,346
20231122,111300,1239933800,11910,11900,11910,11900,225
20231122,111200,1237254440,11910,11900,11910,11900,235
20231122,111100,1234456430,11920,11900,11920,11900,353
20231122,111000,1230253220,11900,11910,11910,11900,397
20231122,110900,1225525800,11910,11910,11920,11910,374
20231122,110800,1221070460,11910,11910,11910,11910,142
20231122,110700,1219379240,11920,11900,11930,11900,4802
20231122,110600,1162171970,11910,11910,11910,11900,308
20231122,110500,1158505660,11900,11910,11910,11900,104
20231122,110400,1157268020,11900,11900,11910,11900,224
20231122,110300,1154602340,11900,11900,11910,11900,287
20231122,110200,1151186920,11900,11910,11910,11900,53
20231122,110100,1150556170,11900,11900,11900,11900,168
20231122,110000,1148556970,11900,11910,11910,11900,652
20231122,105900,1140798040,11910,11910,11910,11910,1156
20231122,105800,1127030080,11910,11910,11910,11910,387
20231122,105700,1122420910,11910,11920,11920,11910,192
20231122,105600,1120134070,11920,11920,11920,11910,273
20231122,105500,1116880330,11910,11910,11910,11910,201
20231122,105400,1114486420,11910,11920,11920,11910,629
20231122,105300,1106990000,11920,11910,11920,11900,3343
20231122,105200,1067163100,11910,11910,11920,11910,362
20231122,105100,1062850760,11910,11910,11920,11910,330
20231122,105000,1058919410,11920,11920,11920,11920,219
20231122,104900,1056308930,11920,11920,11920,11920,257
20231122,104800,1053245490,11920,11920,11920,11910,311
20231122,104700,1049539900,11920,11910,11920,11910,293
20231122,104600,1046048950,11910,11920,11920,11910,484
20231122,104500,1040280360,11920,11920,11920,11910,196
20231122,104400,1037944890,11920,11920,11920,11920,373
20231122,104300,1033498730,11910,11920,11930,11910,531
20231122,104200,1027170160,11920,11920,11920,11910,1094
20231122,104100,1014131220,11920,11920,11920,11920,243
20231122,104000,1011234660,11920,11930,11930,11920,343
20231122,103900,1007144220,11930,11930,11930,11920,333
20231122,103800,1003172380,11940,11920,11940,11920,597
20231122,103700,996054480,11920,11920,11920,11920,204
20231122,103600,993622800,11920,11910,11920,11910,198
20231122,103500,991263490,11910,11910,11920,11910,349
20231122,103400,987103770,11910,11920,11920,11910,409
20231122,103300,982229190,11920,11910,11920,11910,780
20231122,103200,972932670,11930,11920,11930,11910,388
20231122,103100,968306800,11920,11920,11920,11920,244
20231122,103000,965398320,11920,11910,11920,11910,559
20231122,102900,958736830,11920,11910,11920,11910,144
20231122,102800,957021770,11910,11920,11920,11910,176
20231122,102700,954924550,11910,11920,11940,11910,1113
20231122,102600,941657090,11920,11910,11920,11910,105
20231122,102500,940406500,11910,11920,11920,11910,1803
20231122,102400,918918200,11920,11930,11930,11920,488
20231122,102300,913101220,11920,11920,11920,11920,142
20231122,102200,911408580,11920,11940,11940,11920,402
20231122,102100,906614170,11940,11940,11940,11920,471
20231122,102000,900994590,11940,11920,11940,11920,1600
20231122,101900,881920570,11920,11920,11920,11910,374
20231122,101800,877464430,11920,11930,11930,11910,253
20231122,101700,874449100,11930,11910,11930,11910,495
20231122,101600,868547470,11910,11920,11920,11910,135
20231122,101500,866938960,11920,11920,11920,11910,373
20231122,101400,862493920,11920,11920,11920,11920,631
20231122,101300,854972400,11910,11920,11920,11910,1734
20231122,101200,834317270,11930,11920,11930,11920,193
20231122,101100,832016580,11920,11910,11930,11910,1461
20231122,101000,814601620,11920,11920,11920,11910,594
20231122,100900,807523680,11920,11920,11920,11920,280
20231122,100800,804186080,11920,11910,11940,11910,1015
20231122,100700,792086080,11910,11920,11920,11910,435
20231122,100600,786904600,11920,11910,11920,11910,202
20231122,100500,784498710,11920,11910,11920,11910,389
20231122,100400,779863650,11910,11920,11930,11910,742
20231122,100300,771023900,11920,11930,11930,11910,564
20231122,100200,764301210,11930,11910,11930,11910,691
20231122,100100,756057600,11910,11920,11920,11910,1542
20231122,100000,737689490,11920,11910,11920,11910,764
20231122,095900,728586030,11910,11920,11920,11910,3462
20231122,095800,687324880,11920,11940,11940,11920,2799
20231122,095700,653946620,11940,11940,11940,11940,1
20231122,095600,653934680,11930,11930,11930,11930,510
20231122,095500,647850380,11940,11940,11940,11940,325
20231122,095400,643969880,11930,11930,11930,11930,10
20231122,095300,643850580,11930,11930,11930,11930,166
20231122,095200,641870200,11930,11960,11960,11930,50
20231122,095100,641273400,11930,11940,11940,11930,1449
20231122,095000,623985380,11930,11930,11930,11930,964
20231122,094900,612484860,11930,11930,11930,11930,231
20231122,094800,609729030,11930,11940,11960,11930,3607
20231122,094700,566695870,11930,11950,11950,11930,2621
20231122,094600,535393080,11950,11950,11950,11950,1
20231122,094500,535381130,11950,11950,11950,11950,31
20231122,094400,535010680,11950,11960,11960,11950,131
20231122,094300,533445190,11960,11960,11980,11960,643
20231122,094200,525754870,11980,11980,11980,11970,381
20231122,094100,521191800,11990,12000,12000,11980,359
20231122,094000,516888180,12000,12000,12000,11990,1110
20231122,093900,503568750,12000,12000,12020,12000,701
20231122,093800,495155430,12000,11970,12000,11970,1700
20231122,093700,474787160,11970,11970,11980,11970,380
20231122,093600,470238540,11970,11980,11980,11970,4
20231122,093500,470190640,11970,11960,11970,11950,1099
20231122,093400,457039250,11960,11960,11960,11950,817
20231122,093300,447268910,11970,11960,11970,11960,177
20231122,093200,445151920,11960,11980,11980,11960,73
20231122,093100,444278660,11980,11980,11980,11980,91
20231122,093000,443188480,11980,11960,11980,11950,1150
20231122,092900,429432950,11960,11950,11960,11950,572
20231122,092800,422597210,11960,11940,11980,11940,5517
20231122,092700,356632580,11940,11920,11940,11920,405
20231122,092600,351804350,11940,11930,11950,11930,193
20231122,092500,349501610,11920,11950,11950,11920,3262
20231122,092400,310606410,11950,11950,11950,11950,13
20231122,092300,310451060,11950,11940,11950,11940,528
20231122,092200,304145510,11950,11970,11970,11950,1384
20231122,092100,287603140,11960,11970,11970,11960,1873
20231122,092000,265201860,11970,11980,11980,11960,516
20231122,091900,259028320,11970,11970,11980,11970,770
20231122,091800,249811390,11980,11970,11980,11970,160
20231122,091700,247896130,11970,11980,11980,11970,386
20231122,091600,243275530,11980,11970,11980,11970,397
20231122,091500,238522920,11960,11950,11960,11920,1261
20231122,091400,223486180,11950,11960,11960,11920,3469
20231122,091300,182090650,11960,11980,11990,11960,1127
20231122,091200,168596230,11980,11960,11980,11940,1105
20231122,091100,155385030,11960,11950,11970,11950,336
20231122,091000,151368550,11950,11950,11970,11950,1162
20231122,090900,137479030,11950,11940,11970,11930,754
20231122,090800,128479470,11920,11980,11980,11920,3476
20231122,090700,86907600,11980,11980,11990,11970,243
20231122,090600,83995240,11970,11970,11970,11950,1076
20231122,090500,71118960,11970,11970,11990,11940,1424
20231122,090400,54083600,11970,11930,11970,11920,1086
20231122,090300,41129210,11940,11960,11970,11930,698
20231122,090200,32795590,11960,11930,11960,11920,116
20231122,090100,31412340,11960,11920,11960,11910,64
20231122,090000,30649360,11910,11920,11940,11890,2572