stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212900,2352881730,6930,6930,6930,6930,3976
20241122,212800,2352881730,6930,6930,6930,6930,0
20241122,212700,2352881730,6930,6930,6930,6930,0
20241122,212600,2352881730,6930,6930,6930,6930,0
20241122,212500,2352881730,6930,6930,6930,6930,0
20241122,212400,2352881730,6930,6930,6930,6930,0
20241122,212300,2352881730,6930,6930,6930,6930,0
20241122,212200,2352881730,6930,6930,6930,6930,0
20241122,212100,2352881730,6930,6930,6930,6930,0
20241122,212000,2352881730,6930,6930,6930,6930,0
20241122,211900,2352881730,6930,6930,6930,6930,0
20241122,211800,2352881730,6930,6930,6930,6930,0
20241122,211700,2352881730,6930,6930,6930,6930,0
20241122,211600,2352881730,6930,6930,6930,6930,0
20241122,211500,2352881730,6930,6930,6930,6930,0
20241122,211400,2352881730,6930,6930,6930,6930,0
20241122,211300,2352881730,6930,6930,6930,6930,0
20241122,211200,2352881730,6930,6930,6930,6930,0
20241122,211100,2352881730,6930,6930,6930,6930,0
20241122,211000,2352881730,6930,6930,6930,6930,0
20241122,210900,2352881730,6930,6930,6930,6930,0
20241122,210800,2352881730,6930,6930,6930,6930,0
20241122,210700,2352881730,6930,6930,6930,6930,0
20241122,210600,2352881730,6930,6930,6930,6930,0
20241122,210500,2352881730,6930,6930,6930,6930,0
20241122,210400,2352881730,6930,6930,6930,6930,0
20241122,210300,2352881730,6930,6930,6930,6930,0
20241122,210200,2352881730,6930,6930,6930,6930,0
20241122,210100,2352881730,6930,6930,6930,6930,0
20241122,210000,2352881730,6930,6930,6930,6930,0
20241122,205900,2352881730,6930,6930,6930,6930,3976
20241122,205800,2352881730,6930,6930,6930,6930,0
20241122,205700,2352881730,6930,6930,6930,6930,0
20241122,205600,2352881730,6930,6930,6930,6930,0
20241122,205500,2352881730,6930,6930,6930,6930,0
20241122,205400,2352881730,6930,6930,6930,6930,0
20241122,205300,2352881730,6930,6930,6930,6930,0
20241122,205200,2352881730,6930,6930,6930,6930,0
20241122,205100,2352881730,6930,6930,6930,6930,0
20241122,205000,2352881730,6930,6930,6930,6930,0
20241122,204900,2352881730,6930,6930,6930,6930,0
20241122,204800,2352881730,6930,6930,6930,6930,0
20241122,204700,2352881730,6930,6930,6930,6930,0
20241122,204600,2352881730,6930,6930,6930,6930,0
20241122,204500,2352881730,6930,6930,6930,6930,0
20241122,204400,2352881730,6930,6930,6930,6930,0
20241122,204300,2352881730,6930,6930,6930,6930,0
20241122,204200,2352881730,6930,6930,6930,6930,0
20241122,204100,2352881730,6930,6930,6930,6930,0
20241122,204000,2352881730,6930,6930,6930,6930,0
20241122,203900,2352881730,6930,6930,6930,6930,0
20241122,203800,2352881730,6930,6930,6930,6930,0
20241122,203700,2352881730,6930,6930,6930,6930,0
20241122,203600,2352881730,6930,6930,6930,6930,0
20241122,203500,2352881730,6930,6930,6930,6930,0
20241122,203400,2352881730,6930,6930,6930,6930,0
20241122,203300,2352881730,6930,6930,6930,6930,0
20241122,203200,2352881730,6930,6930,6930,6930,0
20241122,203100,2352881730,6930,6930,6930,6930,0
20241122,203000,2352881730,6930,6930,6930,6930,0
20241122,202900,2352881730,6930,6930,6930,6930,3976
20241122,202800,2352881730,6930,6930,6930,6930,0
20241122,202700,2352881730,6930,6930,6930,6930,0
20241122,202600,2352881730,6930,6930,6930,6930,0
20241122,202500,2352881730,6930,6930,6930,6930,0
20241122,202400,2352881730,6930,6930,6930,6930,0
20241122,202300,2352881730,6930,6930,6930,6930,0
20241122,202200,2352881730,6930,6930,6930,6930,0
20241122,202100,2352881730,6930,6930,6930,6930,0
20241122,202000,2352881730,6930,6930,6930,6930,0
20241122,201900,2352881730,6930,6930,6930,6930,0
20241122,201800,2352881730,6930,6930,6930,6930,0
20241122,201700,2352881730,6930,6930,6930,6930,0
20241122,201600,2352881730,6930,6930,6930,6930,0
20241122,201500,2352881730,6930,6930,6930,6930,0
20241122,201400,2352881730,6930,6930,6930,6930,0
20241122,201300,2352881730,6930,6930,6930,6930,0
20241122,201200,2352881730,6930,6930,6930,6930,0
20241122,201100,2352881730,6930,6930,6930,6930,0
20241122,201000,2352881730,6930,6930,6930,6930,0
20241122,200900,2352881730,6930,6930,6930,6930,0
20241122,200800,2352881730,6930,6930,6930,6930,0
20241122,200700,2352881730,6930,6930,6930,6930,0
20241122,200600,2352881730,6930,6930,6930,6930,0
20241122,200500,2352881730,6930,6930,6930,6930,0
20241122,200400,2352881730,6930,6930,6930,6930,0
20241122,200300,2352881730,6930,6930,6930,6930,0
20241122,200200,2352881730,6930,6930,6930,6930,0
20241122,200100,2352881730,6930,6930,6930,6930,0
20241122,200000,2352881730,6930,6930,6930,6930,0
20241122,195900,2352881730,6930,6930,6930,6930,3976
20241122,195800,2352881730,6930,6930,6930,6930,0
20241122,195700,2352881730,6930,6930,6930,6930,0
20241122,195600,2352881730,6930,6930,6930,6930,0
20241122,195500,2352881730,6930,6930,6930,6930,0
20241122,195400,2352881730,6930,6930,6930,6930,0
20241122,195300,2352881730,6930,6930,6930,6930,0
20241122,195200,2352881730,6930,6930,6930,6930,0
20241122,195100,2352881730,6930,6930,6930,6930,0
20241122,195000,2352881730,6930,6930,6930,6930,0
20241122,194900,2352881730,6930,6930,6930,6930,0
20241122,194800,2352881730,6930,6930,6930,6930,0
20241122,194700,2352881730,6930,6930,6930,6930,0
20241122,194600,2352881730,6930,6930,6930,6930,0
20241122,194500,2352881730,6930,6930,6930,6930,0
20241122,194400,2352881730,6930,6930,6930,6930,0
20241122,194300,2352881730,6930,6930,6930,6930,0
20241122,194200,2352881730,6930,6930,6930,6930,0
20241122,194100,2352881730,6930,6930,6930,6930,0
20241122,194000,2352881730,6930,6930,6930,6930,0
20241122,193900,2352881730,6930,6930,6930,6930,0
20241122,193800,2352881730,6930,6930,6930,6930,0
20241122,193700,2352881730,6930,6930,6930,6930,0
20241122,193600,2352881730,6930,6930,6930,6930,0
20241122,193500,2352881730,6930,6930,6930,6930,0
20241122,193400,2352881730,6930,6930,6930,6930,0
20241122,193300,2352881730,6930,6930,6930,6930,0
20241122,193200,2352881730,6930,6930,6930,6930,0
20241122,193100,2352881730,6930,6930,6930,6930,0
20241122,193000,2352881730,6930,6930,6930,6930,0
20241122,192900,2352881730,6930,6930,6930,6930,3976
20241122,192800,2352881730,6930,6930,6930,6930,0
20241122,192700,2352881730,6930,6930,6930,6930,0
20241122,192600,2352881730,6930,6930,6930,6930,0
20241122,192500,2352881730,6930,6930,6930,6930,0
20241122,192400,2352881730,6930,6930,6930,6930,0
20241122,192300,2352881730,6930,6930,6930,6930,0
20241122,192200,2352881730,6930,6930,6930,6930,0
20241122,192100,2352881730,6930,6930,6930,6930,0
20241122,192000,2352881730,6930,6930,6930,6930,0
20241122,191900,2352881730,6930,6930,6930,6930,0
20241122,191800,2352881730,6930,6930,6930,6930,0
20241122,191700,2352881730,6930,6930,6930,6930,0
20241122,191600,2352881730,6930,6930,6930,6930,0
20241122,191500,2352881730,6930,6930,6930,6930,0
20241122,191400,2352881730,6930,6930,6930,6930,0
20241122,191300,2352881730,6930,6930,6930,6930,0
20241122,191200,2352881730,6930,6930,6930,6930,0
20241122,191100,2352881730,6930,6930,6930,6930,0
20241122,191000,2352881730,6930,6930,6930,6930,0
20241122,190900,2352881730,6930,6930,6930,6930,0
20241122,190800,2352881730,6930,6930,6930,6930,0
20241122,190700,2352881730,6930,6930,6930,6930,0
20241122,190600,2352881730,6930,6930,6930,6930,0
20241122,190500,2352881730,6930,6930,6930,6930,0
20241122,190400,2352881730,6930,6930,6930,6930,0
20241122,190300,2352881730,6930,6930,6930,6930,0
20241122,190200,2352881730,6930,6930,6930,6930,0
20241122,190100,2352881730,6930,6930,6930,6930,0
20241122,190000,2352881730,6930,6930,6930,6930,0
20241122,185900,2352881730,6930,6930,6930,6930,3976
20241122,185800,2352881730,6930,6930,6930,6930,0
20241122,185700,2352881730,6930,6930,6930,6930,0
20241122,185600,2352881730,6930,6930,6930,6930,0
20241122,185500,2352881730,6930,6930,6930,6930,0
20241122,185400,2352881730,6930,6930,6930,6930,0
20241122,185300,2352881730,6930,6930,6930,6930,0
20241122,185200,2352881730,6930,6930,6930,6930,0
20241122,185100,2352881730,6930,6930,6930,6930,0
20241122,185000,2352881730,6930,6930,6930,6930,0
20241122,184900,2352881730,6930,6930,6930,6930,0
20241122,184800,2352881730,6930,6930,6930,6930,0
20241122,184700,2352881730,6930,6930,6930,6930,0
20241122,184600,2352881730,6930,6930,6930,6930,0
20241122,184500,2352881730,6930,6930,6930,6930,0
20241122,184400,2352881730,6930,6930,6930,6930,0
20241122,184300,2352881730,6930,6930,6930,6930,0
20241122,184200,2352881730,6930,6930,6930,6930,0
20241122,184100,2352881730,6930,6930,6930,6930,0
20241122,184000,2352881730,6930,6930,6930,6930,0
20241122,183900,2352881730,6930,6930,6930,6930,0
20241122,183800,2352881730,6930,6930,6930,6930,0
20241122,183700,2352881730,6930,6930,6930,6930,0
20241122,183600,2352881730,6930,6930,6930,6930,0
20241122,183500,2352881730,6930,6930,6930,6930,0
20241122,183400,2352881730,6930,6930,6930,6930,0
20241122,183300,2352881730,6930,6930,6930,6930,0
20241122,183200,2352881730,6930,6930,6930,6930,0
20241122,183100,2352881730,6930,6930,6930,6930,0
20241122,183000,2352881730,6930,6930,6930,6930,0
20241122,182900,2352881730,6930,6930,6930,6930,3976
20241122,182800,2352881730,6930,6930,6930,6930,0
20241122,182700,2352881730,6930,6930,6930,6930,0
20241122,182600,2352881730,6930,6930,6930,6930,0
20241122,182500,2352881730,6930,6930,6930,6930,0
20241122,182400,2352881730,6930,6930,6930,6930,0
20241122,182300,2352881730,6930,6930,6930,6930,0
20241122,182200,2352881730,6930,6930,6930,6930,0
20241122,182100,2352881730,6930,6930,6930,6930,0
20241122,182000,2352881730,6930,6930,6930,6930,0
20241122,181900,2352881730,6930,6930,6930,6930,0
20241122,181800,2352881730,6930,6930,6930,6930,0
20241122,181700,2352881730,6930,6930,6930,6930,0
20241122,181600,2352881730,6930,6930,6930,6930,0
20241122,181500,2352881730,6930,6930,6930,6930,0
20241122,181400,2352881730,6930,6930,6930,6930,0
20241122,181300,2352881730,6930,6930,6930,6930,0
20241122,181200,2352881730,6930,6930,6930,6930,0
20241122,181100,2352881730,6930,6930,6930,6930,0
20241122,181000,2352881730,6930,6930,6930,6930,0
20241122,180900,2352881730,6930,6930,6930,6930,0
20241122,180800,2352881730,6930,6930,6930,6930,0
20241122,180700,2352881730,6930,6930,6930,6930,0
20241122,180600,2352881730,6930,6930,6930,6930,0
20241122,180500,2352881730,6930,6930,6930,6930,0
20241122,180400,2352881730,6930,6930,6930,6930,0
20241122,180300,2352881730,6930,6930,6930,6930,0
20241122,180200,2352881730,6930,6930,6930,6930,0
20241122,180100,2352881730,6930,6930,6930,6930,0
20241122,180000,2352881730,6930,6930,6930,6930,0
20241122,175900,2352881730,6930,6930,6930,6930,3976
20241122,175800,2352881730,6930,6930,6930,6930,0
20241122,175700,2352881730,6930,6930,6930,6930,0
20241122,175600,2352881730,6930,6930,6930,6930,0
20241122,175500,2352881730,6930,6930,6930,6930,0
20241122,175400,2352881730,6930,6930,6930,6930,0
20241122,175300,2352881730,6930,6930,6930,6930,0
20241122,175200,2352881730,6930,6930,6930,6930,0
20241122,175100,2352881730,6930,6930,6930,6930,0
20241122,175000,2352881730,6930,6930,6930,6930,0
20241122,174900,2352881730,6930,6930,6930,6930,0
20241122,174800,2352881730,6930,6930,6930,6930,0
20241122,174700,2352881730,6930,6930,6930,6930,0
20241122,174600,2352881730,6930,6930,6930,6930,0
20241122,174500,2352881730,6930,6930,6930,6930,0
20241122,174400,2352881730,6930,6930,6930,6930,0
20241122,174300,2352881730,6930,6930,6930,6930,0
20241122,174200,2352881730,6930,6930,6930,6930,0
20241122,174100,2352881730,6930,6930,6930,6930,0
20241122,174000,2352881730,6930,6930,6930,6930,0
20241122,173900,2352881730,6930,6930,6930,6930,0
20241122,173800,2352881730,6930,6930,6930,6930,0
20241122,173700,2352881730,6930,6930,6930,6930,0
20241122,173600,2352881730,6930,6930,6930,6930,0
20241122,173500,2352881730,6930,6930,6930,6930,0
20241122,173400,2352881730,6930,6930,6930,6930,0
20241122,173300,2352881730,6930,6930,6930,6930,0
20241122,173200,2352881730,6930,6930,6930,6930,0
20241122,173100,2352881730,6930,6930,6930,6930,0
20241122,173000,2352881730,6930,6930,6930,6930,0
20241122,172900,2352881730,6930,6930,6930,6930,3976
20241122,172800,2352881730,6930,6930,6930,6930,0
20241122,172700,2352881730,6930,6930,6930,6930,0
20241122,172600,2352881730,6930,6930,6930,6930,0
20241122,172500,2352881730,6930,6930,6930,6930,0
20241122,172400,2352881730,6930,6930,6930,6930,0
20241122,172300,2352881730,6930,6930,6930,6930,0
20241122,172200,2352881730,6930,6930,6930,6930,0
20241122,172100,2352881730,6930,6930,6930,6930,0
20241122,172000,2352881730,6930,6930,6930,6930,0
20241122,171900,2352881730,6930,6930,6930,6930,0
20241122,171800,2352881730,6930,6930,6930,6930,0
20241122,171700,2352881730,6930,6930,6930,6930,0
20241122,171600,2352881730,6930,6930,6930,6930,0
20241122,171500,2352881730,6930,6930,6930,6930,0
20241122,171400,2352881730,6930,6930,6930,6930,0
20241122,171300,2352881730,6930,6930,6930,6930,0
20241122,171200,2352881730,6930,6930,6930,6930,0
20241122,171100,2352881730,6930,6930,6930,6930,0
20241122,171000,2352881730,6930,6930,6930,6930,0
20241122,170900,2352881730,6930,6930,6930,6930,0
20241122,170800,2352881730,6930,6930,6930,6930,0
20241122,170700,2352881730,6930,6930,6930,6930,0
20241122,170600,2352881730,6930,6930,6930,6930,0
20241122,170500,2352881730,6930,6930,6930,6930,0
20241122,170400,2352881730,6930,6930,6930,6930,0
20241122,170300,2352881730,6930,6930,6930,6930,0
20241122,170200,2352881730,6930,6930,6930,6930,0
20241122,170100,2352881730,6930,6930,6930,6930,0
20241122,170000,2352881730,6930,6930,6930,6930,0
20241122,165900,2352881730,6930,6930,6930,6930,3976
20241122,165800,2352881730,6930,6930,6930,6930,0
20241122,165700,2352881730,6930,6930,6930,6930,0
20241122,165600,2352881730,6930,6930,6930,6930,0
20241122,165500,2352881730,6930,6930,6930,6930,0
20241122,165400,2352881730,6930,6930,6930,6930,0
20241122,165300,2352881730,6930,6930,6930,6930,0
20241122,165200,2352881730,6930,6930,6930,6930,0
20241122,165100,2352881730,6930,6930,6930,6930,0
20241122,165000,2352881730,6930,6930,6930,6930,0
20241122,164900,2352881730,6930,6930,6930,6930,0
20241122,164800,2352881730,6930,6930,6930,6930,0
20241122,164700,2352881730,6930,6930,6930,6930,0
20241122,164600,2352881730,6930,6930,6930,6930,0
20241122,164500,2352881730,6930,6930,6930,6930,0
20241122,164400,2352881730,6930,6930,6930,6930,0
20241122,164300,2352881730,6930,6930,6930,6930,0
20241122,164200,2352881730,6930,6930,6930,6930,0
20241122,164100,2352881730,6930,6930,6930,6930,0
20241122,164000,2352881730,6930,6930,6930,6930,0
20241122,163900,2352881730,6930,6930,6930,6930,0
20241122,163800,2352881730,6930,6930,6930,6930,0
20241122,163700,2352881730,6930,6930,6930,6930,0
20241122,163600,2352881730,6930,6930,6930,6930,0
20241122,163500,2352881730,6930,6930,6930,6930,0
20241122,163400,2352881730,6930,6930,6930,6930,0
20241122,163300,2352881730,6930,6930,6930,6930,0
20241122,163200,2352881730,6930,6930,6930,6930,0
20241122,163100,2352881730,6930,6930,6930,6930,0
20241122,163000,2352881730,6930,6930,6930,6930,0
20241122,162900,2352881730,6930,6930,6930,6930,3976
20241122,162800,2352881730,6930,6930,6930,6930,0
20241122,162700,2352881730,6930,6930,6930,6930,0
20241122,162600,2352881730,6930,6930,6930,6930,0
20241122,162500,2352881730,6930,6930,6930,6930,0
20241122,162400,2352881730,6930,6930,6930,6930,0
20241122,162300,2352881730,6930,6930,6930,6930,0
20241122,162200,2352881730,6930,6930,6930,6930,0
20241122,162100,2352881730,6930,6930,6930,6930,0
20241122,162000,2352881730,6930,6930,6930,6930,0
20241122,161900,2352881730,6930,6930,6930,6930,0
20241122,161800,2352881730,6930,6930,6930,6930,0
20241122,161700,2352881730,6930,6930,6930,6930,0
20241122,161600,2352881730,6930,6930,6930,6930,0
20241122,161500,2352881730,6930,6930,6930,6930,0
20241122,161400,2352881730,6930,6930,6930,6930,0
20241122,161300,2352881730,6930,6930,6930,6930,0
20241122,161200,2352881730,6930,6930,6930,6930,0
20241122,161100,2352881730,6930,6930,6930,6930,0
20241122,161000,2352881730,6930,6930,6930,6930,0
20241122,160900,2352881730,6930,6930,6930,6930,0
20241122,160800,2352881730,6930,6930,6930,6930,0
20241122,160700,2352881730,6930,6930,6930,6930,0
20241122,160600,2352881730,6930,6930,6930,6930,0
20241122,160500,2352881730,6930,6930,6930,6930,0
20241122,160400,2352881730,6930,6930,6930,6930,0
20241122,160300,2352881730,6930,6930,6930,6930,0
20241122,160200,2352881730,6930,6930,6930,6930,0
20241122,160100,2352881730,6930,6930,6930,6930,0
20241122,160000,2352881730,6930,6930,6930,6930,0
20241122,155900,2352881730,6930,6930,6930,6930,3976
20241122,155800,2352881730,6930,6930,6930,6930,0
20241122,155700,2352881730,6930,6930,6930,6930,0
20241122,155600,2352881730,6930,6930,6930,6930,0
20241122,155500,2352881730,6930,6930,6930,6930,0
20241122,155400,2352881730,6930,6930,6930,6930,0
20241122,155300,2352881730,6930,6930,6930,6930,0
20241122,155200,2352881730,6930,6930,6930,6930,0
20241122,155100,2352881730,6930,6930,6930,6930,0
20241122,155000,2352881730,6930,6930,6930,6930,0
20241122,154900,2352881730,6930,6930,6930,6930,0
20241122,154800,2352881730,6930,6930,6930,6930,0
20241122,154700,2352881730,6930,6930,6930,6930,0
20241122,154600,2352881730,6930,6930,6930,6930,0
20241122,154500,2352881730,6930,6930,6930,6930,0
20241122,154400,2352881730,6930,6930,6930,6930,0
20241122,154300,2352881730,6930,6930,6930,6930,0
20241122,154200,2352881730,6930,6930,6930,6930,0
20241122,154100,2352881730,6930,6930,6930,6930,0
20241122,154000,2352881730,6930,6930,6930,6930,0
20241122,153900,2352881730,6930,6930,6930,6930,0
20241122,153800,2352881730,6930,6930,6930,6930,0
20241122,153700,2352881730,6930,6930,6930,6930,0
20241122,153600,2352881730,6930,6930,6930,6930,0
20241122,153500,2352881730,6930,6930,6930,6930,0
20241122,153400,2352881730,6930,6930,6930,6930,0
20241122,153300,2352881730,6930,6930,6930,6930,0
20241122,153200,2352881730,6930,6930,6930,6930,0
20241122,153100,2352881730,6930,6930,6930,6930,0
20241122,153000,2352881730,6930,6930,6930,6930,3976
20241122,152900,2325328050,6890,6890,6890,6890,0
20241122,152800,2325328050,6890,6890,6890,6890,0
20241122,152700,2325328050,6890,6890,6890,6890,0
20241122,152600,2325328050,6890,6890,6890,6890,0
20241122,152500,2325328050,6890,6890,6890,6890,0
20241122,152400,2325328050,6890,6890,6890,6890,0
20241122,152300,2325328050,6890,6890,6890,6890,0
20241122,152200,2325328050,6890,6890,6890,6890,0
20241122,152100,2325328050,6890,6890,6890,6890,0
20241122,152000,2325328050,6890,6890,6890,6890,0
20241122,151900,2325328050,6890,6910,6940,6890,3731
20241122,151800,2299542670,6900,6910,6940,6900,9879
20241122,151700,2231324310,6910,6930,6940,6900,3666
20241122,151600,2205970780,6940,6960,6980,6940,5071
20241122,151500,2170738980,6960,6990,6990,6960,1118
20241122,151400,2162953880,6990,6980,6990,6980,55
20241122,151300,2162569810,7000,6990,7000,6990,4
20241122,151200,2162541840,7000,7000,7000,7000,1
20241122,151100,2162534840,7020,7000,7020,6980,791
20241122,151000,2157002180,7000,6980,7000,6980,1005
20241122,150900,2149976260,6990,6990,6990,6990,2
20241122,150800,2149962280,7000,7000,7000,6980,9
20241122,150700,2149899420,6970,6970,7000,6970,537
20241122,150600,2146146010,6960,6960,6960,6960,658
20241122,150500,2141566330,6960,6960,6960,6960,1003
20241122,150400,2134585450,6960,6970,6970,6960,1160
20241122,150300,2126511840,6960,6970,6970,6960,336
20241122,150200,2124170080,6960,6960,6960,6960,459
20241122,150100,2120975440,6960,6960,6960,6960,520
20241122,150000,2117356240,6960,6960,6960,6960,498
20241122,145900,2113890160,6970,6960,6970,6960,617
20241122,145800,2109595770,6970,6980,6980,6970,1201
20241122,145700,2101223250,6980,6980,6980,6980,323
20241122,145600,2098968710,6980,6980,6980,6980,382
20241122,145500,2096302350,6970,6980,6980,6970,537
20241122,145400,2092558730,6990,7000,7000,6980,601
20241122,145300,2088359320,6990,7000,7000,6990,78
20241122,145200,2087814090,6990,6990,6990,6990,4
20241122,145100,2087786130,6990,6990,6990,6990,142
20241122,145000,2086793550,7000,7020,7020,7000,85
20241122,144900,2086198530,7000,6990,7020,6980,133
20241122,144800,2085269950,7040,7000,7040,7000,1002
20241122,144700,2078243380,6950,7000,7000,6950,2311
20241122,144600,2062150030,6980,7000,7000,6970,2710
20241122,144500,2043249160,6990,6990,6990,6980,484
20241122,144400,2039869070,6990,6990,6990,6990,17
20241122,144300,2039750240,7000,7000,7000,7000,5
20241122,144200,2039715240,7010,7000,7020,6980,218
20241122,144100,2038188820,6980,7010,7010,6980,1102
20241122,144000,2030478060,7020,7010,7020,7010,7
20241122,143900,2030428970,7020,6980,7020,6980,217
20241122,143800,2028910040,6980,6990,6990,6980,31
20241122,143700,2028693590,6980,6990,6990,6970,20
20241122,143600,2028554040,6970,6990,6990,6970,1101
20241122,143500,2020875330,6970,6970,6970,6970,509
20241122,143400,2017327600,6970,6970,6970,6970,34
20241122,143300,2017090620,6970,6970,6970,6960,3357
20241122,143200,1993723690,6960,6980,6980,6960,948
20241122,143100,1987116100,6980,6990,7000,6960,7619
20241122,143000,1933968570,7000,6990,7000,6990,621
20241122,142900,1929627770,6990,7000,7010,6990,349
20241122,142800,1927187890,7010,7010,7010,7010,200
20241122,142700,1925785890,7010,7020,7020,7000,746
20241122,142600,1920559820,7020,7020,7020,7000,106
20241122,142500,1919815780,6990,6990,6990,6980,961
20241122,142400,1913104850,7020,7020,7020,6990,414
20241122,142300,1910209430,6990,6990,6990,6990,97
20241122,142200,1909531400,6990,7000,7000,6990,3000
20241122,142100,1888554840,7010,7010,7010,7010,10
20241122,142000,1888484740,7010,7000,7010,6990,994
20241122,141900,1881530670,7010,7010,7010,7010,42
20241122,141800,1881236250,7010,7000,7010,7000,142
20241122,141700,1880241230,7010,7000,7010,6990,300
20241122,141600,1878142190,7010,7010,7010,7000,3492
20241122,141500,1853697180,7000,7000,7000,7000,485
20241122,141400,1850302180,7000,7010,7010,7000,162
20241122,141300,1849168160,7010,7010,7010,7010,11
20241122,141200,1849091050,7000,7020,7020,7000,435
20241122,141100,1846040520,7020,7020,7020,7020,4
20241122,141000,1846012440,7020,7020,7020,7020,142
20241122,140900,1845015600,7020,7020,7020,7010,1865
20241122,140800,1831939530,7010,7020,7020,7010,1103
20241122,140700,1824196670,7020,7020,7020,7020,387
20241122,140600,1821479930,7040,7030,7040,7020,121
20241122,140500,1820630420,7040,7040,7040,7040,0
20241122,140400,1820630420,7040,7030,7040,7030,94
20241122,140300,1819969580,7010,7030,7030,7010,914
20241122,140200,1813561060,7020,7020,7020,7020,266
20241122,140100,1811693740,7020,7020,7030,7010,305
20241122,140000,1809552740,7020,7020,7020,7020,7
20241122,135900,1809503600,7010,7010,7010,7010,23
20241122,135800,1809342370,7020,7020,7020,7020,19
20241122,135700,1809208990,7020,7030,7030,7020,111
20241122,135600,1808429670,7030,7020,7030,7020,874
20241122,135500,1802290950,7030,7030,7030,7030,846
20241122,135400,1796343570,7030,7020,7030,7020,334
20241122,135300,1793996410,7010,7010,7010,7010,501
20241122,135200,1790484400,7010,7030,7030,7010,231
20241122,135100,1788862660,7030,7030,7030,7030,267
20241122,135000,1786985650,7070,7070,7070,7070,170
20241122,134900,1785783750,7030,7030,7030,7030,1
20241122,134800,1785776720,7070,7040,7080,7030,32
20241122,134700,1785551570,7100,7010,7110,7010,4912
20241122,134600,1750851760,7020,7030,7030,7020,29
20241122,134500,1750648160,7050,7050,7050,7050,0
20241122,134400,1750648160,7050,7050,7050,7050,1
20241122,134300,1750641110,7050,7040,7050,7040,102
20241122,134200,1749923020,7040,7010,7040,7010,14
20241122,134100,1749824820,7010,7010,7010,7010,0
20241122,134000,1749824820,7010,7010,7010,7010,374
20241122,133900,1747203080,7010,7020,7020,7010,486
20241122,133800,1743791460,7060,7030,7060,7030,1129
20241122,133700,1735841530,7010,7020,7020,7010,450
20241122,133600,1732682590,7020,7020,7020,7020,1
20241122,133500,1732675570,7020,7020,7020,7020,1
20241122,133400,1732668550,7030,7010,7030,7010,769
20241122,133300,1727267210,7010,7010,7010,7010,89
20241122,133200,1726643320,7010,7000,7010,7000,1112
20241122,133100,1718859220,7010,7010,7010,7010,910
20241122,133000,1712480120,7010,7010,7010,7010,0
20241122,132900,1712480120,7010,7020,7020,7010,60
20241122,132800,1712059420,7010,7010,7020,7000,3695
20241122,132700,1686191000,7010,7020,7020,7000,4752
20241122,132600,1652920780,7020,7010,7020,7010,305
20241122,132500,1650782610,7010,7010,7010,7010,223
20241122,132400,1649219380,7010,7030,7030,7010,1360
20241122,132300,1639685090,7030,7030,7040,7010,3934
20241122,132200,1612104650,7020,7050,7050,7020,6279
20241122,132100,1567972070,7050,7050,7060,7050,214
20241122,132000,1566461360,7050,7050,7050,7050,134
20241122,131900,1565516660,7040,7040,7040,7040,32
20241122,131800,1565291380,7040,7040,7040,7040,215
20241122,131700,1563777780,7050,7050,7050,7040,4
20241122,131600,1563749590,7030,7040,7050,7030,1041
20241122,131500,1556430620,7040,7040,7040,7040,1223
20241122,131400,1547820700,7050,7050,7050,7050,10
20241122,131300,1547750200,7040,7040,7040,7040,572
20241122,131200,1543723320,7050,7060,7060,7050,2742
20241122,131100,1524387130,7060,7060,7060,7060,700
20241122,131000,1519445130,7070,7080,7080,7070,95
20241122,130900,1518772670,7080,7080,7080,7080,168
20241122,130800,1517583230,7070,7070,7070,7070,201
20241122,130700,1516162160,7070,7060,7070,7050,848
20241122,130600,1510170790,7060,7060,7060,7060,0
20241122,130500,1510170790,7060,7070,7070,7060,257
20241122,130400,1508354570,7070,7070,7070,7070,21
20241122,130300,1508206100,7060,7060,7060,7060,0
20241122,130200,1508206100,7060,7060,7060,7060,182
20241122,130100,1506921180,7060,7060,7060,7060,100
20241122,130000,1506215180,7060,7060,7060,7060,0
20241122,125900,1506215180,7060,7070,7070,7060,1280
20241122,125800,1497169930,7070,7080,7080,7070,605
20241122,125700,1492889800,7100,7100,7100,7100,10
20241122,125600,1492818800,7100,7090,7100,7090,2
20241122,125500,1492804610,7090,7090,7090,7090,320
20241122,125400,1490535810,7070,7070,7070,7070,200
20241122,125300,1489121810,7070,7080,7080,7070,100
20241122,125200,1488414720,7080,7080,7080,7080,196
20241122,125100,1487027040,7090,7090,7090,7090,141
20241122,125000,1486027350,7110,7110,7110,7110,0
20241122,124900,1486027350,7110,7100,7110,7100,495
20241122,124800,1482509100,7090,7090,7090,7090,0
20241122,124700,1482509100,7090,7090,7090,7090,20
20241122,124600,1482367300,7100,7090,7110,7090,2207
20241122,124500,1466701020,7080,7070,7080,7070,509
20241122,124400,1463097490,7080,7080,7080,7080,1
20241122,124300,1463090410,7080,7080,7080,7080,0
20241122,124200,1463090410,7080,7080,7080,7080,4
20241122,124100,1463062090,7070,7070,7070,7070,0
20241122,124000,1463062090,7070,7060,7070,7060,1016
20241122,123900,1455879160,7070,7070,7070,7070,5
20241122,123800,1455843810,7050,7050,7050,7050,139
20241122,123700,1454863860,7050,7050,7050,7050,1
20241122,123600,1454856810,7050,7060,7060,7050,20
20241122,123500,1454715790,7070,7070,7070,7070,1
20241122,123400,1454708720,7050,7060,7070,7050,21
20241122,123300,1454560640,7060,7050,7060,7050,577
20241122,123200,1450488220,7060,7070,7070,7060,33
20241122,123100,1450255020,7070,7060,7070,7050,609
20241122,123000,1445960940,7060,7060,7060,7060,0
20241122,122900,1445960940,7060,7060,7060,7060,1
20241122,122800,1445953880,7050,7050,7050,7050,237
20241122,122700,1444283030,7050,7070,7070,7050,503
20241122,122600,1440728360,7070,7070,7070,7070,61
20241122,122500,1440297090,7080,7070,7080,7070,2
20241122,122400,1440282940,7070,7070,7070,7070,6
20241122,122300,1440240520,7070,7060,7070,7060,363
20241122,122200,1437675110,7070,7070,7070,7070,10
20241122,122100,1437604410,7050,7050,7050,7050,0
20241122,122000,1437604410,7050,7050,7050,7050,97
20241122,121900,1436920560,7050,7050,7050,7050,2
20241122,121800,1436906460,7030,7050,7050,7030,2342
20241122,121700,1420412820,7050,7070,7070,7050,11
20241122,121600,1420335070,7050,7050,7050,7050,3
20241122,121500,1420313920,7050,7050,7050,7050,40
20241122,121400,1420031920,7050,7050,7050,7050,0
20241122,121300,1420031920,7050,7050,7050,7050,0
20241122,121200,1420031920,7050,7070,7070,7050,451
20241122,121100,1416851440,7070,7070,7070,7070,70
20241122,121000,1416356540,7070,7050,7070,7050,853
20241122,120900,1410341890,7050,7070,7070,7050,796
20241122,120800,1404730070,7050,7060,7070,7050,42
20241122,120700,1404433530,7060,7050,7060,7050,59
20241122,120600,1404017260,7050,7050,7050,7050,381
20241122,120500,1401331210,7050,7070,7070,7050,35
20241122,120400,1401084180,7080,7080,7080,7080,17
20241122,120300,1400963820,7080,7080,7080,7080,13
20241122,120200,1400871780,7080,7080,7080,7080,1
20241122,120100,1400864700,7080,7080,7080,7080,0
20241122,120000,1400864700,7080,7080,7080,7080,0
20241122,115900,1400864700,7080,7080,7080,7080,1
20241122,115800,1400857620,7080,7080,7080,7080,3
20241122,115700,1400836380,7040,7090,7090,7040,857
20241122,115600,1394794340,7080,7060,7090,7060,43
20241122,115500,1394490250,7080,7080,7080,7080,0
20241122,115400,1394490250,7080,7080,7080,7080,1
20241122,115300,1394483170,7090,7090,7090,7090,0
20241122,115200,1394483170,7090,7070,7090,7070,17
20241122,115100,1394362960,7050,7050,7050,7050,741
20241122,115000,1389138910,7050,7050,7050,7050,2
20241122,114900,1389124810,7050,7090,7090,7050,2354
20241122,114800,1372486890,7080,7080,7090,7080,2257
20241122,114700,1356507310,7080,7090,7090,7080,787
20241122,114600,1350934210,7080,7080,7090,7080,368
20241122,114500,1348328760,7080,7090,7090,7080,4823
20241122,114400,1314181620,7080,7080,7090,7080,218
20241122,114300,1312638170,7080,7090,7090,7070,292
20241122,114200,1310569030,7070,7070,7090,7070,716
20241122,114100,1305493060,7080,7070,7080,7070,138
20241122,114000,1304516760,7070,7070,7070,7070,35
20241122,113900,1304269310,7070,7070,7070,7050,78
20241122,113800,1303718110,7080,7080,7080,7080,7
20241122,113700,1303668550,7080,7060,7080,7040,2727
20241122,113600,1284420160,7060,7060,7060,7060,617
20241122,113500,1280064140,7060,7060,7060,7060,11
20241122,113400,1279986480,7060,7070,7080,7060,472
20241122,113300,1276652510,7080,7070,7080,7070,171
20241122,113200,1275443200,7070,7070,7070,7070,474
20241122,113100,1272092020,7070,7080,7080,7060,1477
20241122,113000,1261649650,7080,7070,7080,7070,109
20241122,112900,1260878020,7070,7080,7080,7070,218
20241122,112800,1259334760,7090,7070,7090,7070,1736
20241122,112700,1247057520,7060,7090,7090,7060,1079
20241122,112600,1239439510,7090,7090,7090,7090,50
20241122,112500,1239085010,7090,7080,7090,7050,1740
20241122,112400,1226793720,7070,7060,7070,7040,4034
20241122,112300,1198320460,7050,7050,7060,7050,631
20241122,112200,1193871210,7060,7060,7060,7060,53
20241122,112100,1193497030,7040,7050,7080,7040,2340
20241122,112000,1177008340,7050,7070,7080,7050,741
20241122,111900,1171770870,7070,7070,7070,7060,241
20241122,111800,1170069000,7060,7060,7060,7060,165
20241122,111700,1168904100,7060,7050,7080,7050,526
20241122,111600,1165194410,7050,7050,7050,7050,2062
20241122,111500,1150657310,7050,7050,7050,7050,741
20241122,111400,1145433260,7050,7050,7060,7050,2054
20241122,111300,1130952550,7050,7060,7060,7050,131
20241122,111200,1130028770,7050,7080,7080,7050,537
20241122,111100,1126240520,7050,7080,7080,7050,543
20241122,111000,1122407750,7080,7060,7080,7050,3332
20241122,110900,1098902050,7060,7070,7070,7060,2113
20241122,110800,1083982970,7070,7080,7080,7060,848
20241122,110700,1077992260,7090,7080,7090,7070,213
20241122,110600,1076483620,7080,7080,7100,7060,1104
20241122,110500,1068684500,7080,7080,7100,7060,3385
20241122,110400,1044748030,7080,7080,7100,7070,626
20241122,110300,1040318090,7100,7090,7100,7070,3678
20241122,110200,1014277950,7090,7090,7100,7090,1577
20241122,110100,1003097010,7090,7100,7120,7090,1291
20241122,110000,993931500,7100,7100,7120,7100,242
20241122,105900,992213230,7110,7100,7110,7100,63
20241122,105800,991765880,7100,7100,7120,7100,729
20241122,105700,986589260,7100,7120,7120,7100,128
20241122,105600,985680230,7100,7100,7120,7100,59
20241122,105500,985261310,7100,7100,7100,7100,58
20241122,105400,984849510,7100,7120,7120,7100,79
20241122,105300,984288190,7120,7130,7130,7090,201
20241122,105200,982860290,7100,7110,7130,7100,669
20241122,105100,978108890,7100,7100,7110,7100,103
20241122,105000,977377500,7100,7100,7110,7090,89
20241122,104900,976745800,7100,7100,7100,7100,101
20241122,104800,976028700,7090,7090,7100,7090,463
20241122,104700,972744640,7090,7100,7110,7090,1201
20241122,104600,964220850,7100,7110,7110,7100,282
20241122,104500,962216120,7110,7140,7140,7110,295
20241122,104400,960113830,7140,7120,7140,7110,1124
20241122,104300,952109530,7110,7110,7110,7110,110
20241122,104200,951327430,7120,7130,7130,7120,151
20241122,104100,950252080,7130,7120,7130,7110,699
20241122,104000,945272310,7110,7120,7120,7110,116
20241122,103900,944447390,7110,7110,7120,7110,383
20241122,103800,941723710,7110,7110,7110,7110,110
20241122,103700,940941610,7110,7110,7110,7110,3
20241122,103600,940920280,7110,7090,7110,7090,1006
20241122,103500,933767720,7090,7080,7090,7080,570
20241122,103400,929730580,7090,7110,7120,7090,575
20241122,103300,925651800,7090,7100,7100,7090,560
20241122,103200,921680040,7100,7120,7120,7100,1692
20241122,103100,909666280,7120,7120,7120,7090,417
20241122,103000,906700150,7120,7100,7120,7090,284
20241122,102900,904681570,7090,7100,7100,7090,23
20241122,102800,904518490,7120,7110,7120,7080,590
20241122,102700,900334030,7110,7100,7110,7100,162
20241122,102600,899182510,7110,7100,7120,7100,315
20241122,102500,896943470,7110,7090,7110,7090,65
20241122,102400,896482440,7100,7090,7100,7090,314
20241122,102300,894253110,7070,7080,7080,7070,1123
20241122,102200,886306780,7080,7090,7090,7080,1389
20241122,102100,876461100,7100,7100,7100,7090,81
20241122,102000,875886500,7100,7090,7100,7080,1026
20241122,101900,868606820,7090,7080,7090,7070,1496
20241122,101800,858016600,7080,7100,7100,7080,2391
20241122,101700,841086700,7100,7110,7110,7080,422
20241122,101600,838094800,7090,7100,7110,7070,2350
20241122,101500,821461110,7100,7120,7120,7100,153
20241122,101400,820371770,7120,7080,7120,7080,256
20241122,101300,818550290,7080,7110,7110,7080,3520
20241122,101200,793597120,7100,7110,7120,7100,40
20241122,101100,793313040,7100,7100,7100,7100,272
20241122,101000,791381840,7130,7110,7130,7100,1552
20241122,100900,780362550,7100,7110,7110,7100,1054
20241122,100800,772871060,7110,7110,7110,7100,227
20241122,100700,771257320,7110,7110,7110,7110,867
20241122,100600,765092950,7100,7140,7140,7100,6060
20241122,100500,721956700,7140,7130,7160,7130,880
20241122,100400,715681440,7130,7130,7130,7130,1612
20241122,100300,704187880,7130,7120,7140,7120,439
20241122,100200,701059000,7120,7160,7170,7120,2834
20241122,100100,680838050,7160,7150,7160,7150,89
20241122,100000,680201600,7150,7160,7160,7150,8
20241122,095900,680144330,7140,7160,7160,7140,711
20241122,095800,675061390,7150,7170,7170,7150,173
20241122,095700,673824090,7170,7180,7180,7170,182
20241122,095600,672517350,7180,7180,7180,7180,120
20241122,095500,671655750,7180,7170,7180,7140,483
20241122,095400,668196630,7170,7170,7170,7140,36
20241122,095300,667938810,7140,7170,7170,7140,756
20241122,095200,662538400,7170,7170,7170,7140,369
20241122,095100,659902140,7170,7170,7170,7170,101
20241122,095000,659177970,7130,7140,7140,7130,332
20241122,094900,656807500,7140,7170,7170,7140,218
20241122,094800,655247620,7140,7170,7170,7130,162
20241122,094700,654092110,7130,7130,7130,7120,143
20241122,094600,653073330,7120,7150,7150,7120,642
20241122,094500,648493650,7170,7170,7170,7140,330
20241122,094400,646127850,7170,7160,7180,7130,1855
20241122,094300,632890200,7180,7150,7180,7150,811
20241122,094200,627091220,7150,7180,7200,7150,94
20241122,094100,626418610,7150,7200,7200,7150,8344
20241122,094000,566561480,7200,7210,7210,7200,133
20241122,093900,565603350,7210,7220,7220,7210,266
20241122,093800,563685170,7220,7250,7250,7200,58
20241122,093700,563264910,7250,7200,7250,7200,261
20241122,093600,561382680,7190,7200,7200,7190,134
20241122,093500,560418950,7220,7190,7220,7190,2525
20241122,093400,542219160,7180,7220,7220,7180,20
20241122,093300,542075140,7220,7200,7220,7180,406
20241122,093200,539158860,7190,7200,7200,7190,755
20241122,093100,533724270,7200,7230,7230,7200,420
20241122,093000,530693660,7230,7240,7240,7210,2365
20241122,092900,513602520,7220,7230,7240,7220,383
20241122,092800,510836600,7240,7220,7250,7220,925
20241122,092700,504152790,7220,7170,7220,7160,608
20241122,092600,499784770,7170,7240,7240,7150,4568
20241122,092500,467022220,7250,7220,7250,7220,1862
20241122,092400,453547410,7230,7240,7250,7230,447
20241122,092300,450311340,7240,7270,7270,7230,222
20241122,092200,448699580,7270,7270,7270,7260,520
20241122,092100,444919480,7270,7260,7270,7220,1820
20241122,092000,431707580,7260,7210,7260,7200,2473
20241122,091900,413806400,7210,7240,7240,7200,449
20241122,091800,410567010,7220,7190,7240,7160,740
20241122,091700,405214560,7220,7160,7220,7150,1357
20241122,091600,395493280,7170,7220,7220,7140,4618
20241122,091500,362395100,7220,7230,7240,7220,1108
20241122,091400,354377050,7220,7230,7230,7200,1322
20241122,091300,344854050,7240,7170,7240,7170,1929
20241122,091200,330926010,7170,7210,7220,7170,3622
20241122,091100,304896280,7210,7230,7240,7200,1878
20241122,091000,291331440,7230,7170,7230,7170,3101
20241122,090900,269050740,7190,7180,7190,7130,596
20241122,090800,264778270,7180,7150,7200,7140,381
20241122,090700,262056760,7200,7090,7200,7090,3855
20241122,090600,234452860,7090,7160,7180,7080,2816
20241122,090500,214443640,7190,7100,7190,7060,3609
20241122,090400,188801680,7100,7160,7200,7080,4804
20241122,090300,154574480,7200,7170,7230,7130,2859
20241122,090200,134054180,7170,7170,7170,7120,1475
20241122,090100,123514420,7170,7080,7170,7080,4917
20241122,090000,88585000,7070,7110,7140,7070,12466