stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191600,225169220,10660,10660,10660,10660,555
20241121,191500,225169220,10660,10660,10660,10660,0
20241121,191400,225169220,10660,10660,10660,10660,0
20241121,191300,225169220,10660,10660,10660,10660,0
20241121,191200,225169220,10660,10660,10660,10660,0
20241121,191100,225169220,10660,10660,10660,10660,0
20241121,191000,225169220,10660,10660,10660,10660,0
20241121,190900,225169220,10660,10660,10660,10660,0
20241121,190800,225169220,10660,10660,10660,10660,0
20241121,190700,225169220,10660,10660,10660,10660,0
20241121,190600,225169220,10660,10660,10660,10660,0
20241121,190500,225169220,10660,10660,10660,10660,0
20241121,190400,225169220,10660,10660,10660,10660,0
20241121,190300,225169220,10660,10660,10660,10660,0
20241121,190200,225169220,10660,10660,10660,10660,0
20241121,190100,225169220,10660,10660,10660,10660,0
20241121,190000,225169220,10660,10660,10660,10660,0
20241121,185900,225169220,10660,10660,10660,10660,0
20241121,185800,225169220,10660,10660,10660,10660,0
20241121,185700,225169220,10660,10660,10660,10660,0
20241121,185600,225169220,10660,10660,10660,10660,0
20241121,185500,225169220,10660,10660,10660,10660,0
20241121,185400,225169220,10660,10660,10660,10660,0
20241121,185300,225169220,10660,10660,10660,10660,0
20241121,185200,225169220,10660,10660,10660,10660,0
20241121,185100,225169220,10660,10660,10660,10660,0
20241121,185000,225169220,10660,10660,10660,10660,0
20241121,184900,225169220,10660,10660,10660,10660,0
20241121,184800,225169220,10660,10660,10660,10660,0
20241121,184700,225169220,10660,10660,10660,10660,0
20241121,184600,225169220,10660,10660,10660,10660,555
20241121,184500,225169220,10660,10660,10660,10660,0
20241121,184400,225169220,10660,10660,10660,10660,0
20241121,184300,225169220,10660,10660,10660,10660,0
20241121,184200,225169220,10660,10660,10660,10660,0
20241121,184100,225169220,10660,10660,10660,10660,0
20241121,184000,225169220,10660,10660,10660,10660,0
20241121,183900,225169220,10660,10660,10660,10660,0
20241121,183800,225169220,10660,10660,10660,10660,0
20241121,183700,225169220,10660,10660,10660,10660,0
20241121,183600,225169220,10660,10660,10660,10660,0
20241121,183500,225169220,10660,10660,10660,10660,0
20241121,183400,225169220,10660,10660,10660,10660,0
20241121,183300,225169220,10660,10660,10660,10660,0
20241121,183200,225169220,10660,10660,10660,10660,0
20241121,183100,225169220,10660,10660,10660,10660,0
20241121,183000,225169220,10660,10660,10660,10660,0
20241121,182900,225169220,10660,10660,10660,10660,0
20241121,182800,225169220,10660,10660,10660,10660,0
20241121,182700,225169220,10660,10660,10660,10660,0
20241121,182600,225169220,10660,10660,10660,10660,0
20241121,182500,225169220,10660,10660,10660,10660,0
20241121,182400,225169220,10660,10660,10660,10660,0
20241121,182300,225169220,10660,10660,10660,10660,0
20241121,182200,225169220,10660,10660,10660,10660,0
20241121,182100,225169220,10660,10660,10660,10660,0
20241121,182000,225169220,10660,10660,10660,10660,0
20241121,181900,225169220,10660,10660,10660,10660,0
20241121,181800,225169220,10660,10660,10660,10660,0
20241121,181700,225169220,10660,10660,10660,10660,0
20241121,181600,225169220,10660,10660,10660,10660,555
20241121,181500,225169220,10660,10660,10660,10660,0
20241121,181400,225169220,10660,10660,10660,10660,0
20241121,181300,225169220,10660,10660,10660,10660,0
20241121,181200,225169220,10660,10660,10660,10660,0
20241121,181100,225169220,10660,10660,10660,10660,0
20241121,181000,225169220,10660,10660,10660,10660,0
20241121,180900,225169220,10660,10660,10660,10660,0
20241121,180800,225169220,10660,10660,10660,10660,0
20241121,180700,225169220,10660,10660,10660,10660,0
20241121,180600,225169220,10660,10660,10660,10660,0
20241121,180500,225169220,10660,10660,10660,10660,0
20241121,180400,225169220,10660,10660,10660,10660,0
20241121,180300,225169220,10660,10660,10660,10660,0
20241121,180200,225169220,10660,10660,10660,10660,0
20241121,180100,225169220,10660,10660,10660,10660,0
20241121,180000,225169220,10660,10660,10660,10660,0
20241121,175900,225169220,10660,10660,10660,10660,0
20241121,175800,225169220,10660,10660,10660,10660,0
20241121,175700,225169220,10660,10660,10660,10660,0
20241121,175600,225169220,10660,10660,10660,10660,0
20241121,175500,225169220,10660,10660,10660,10660,0
20241121,175400,225169220,10660,10660,10660,10660,0
20241121,175300,225169220,10660,10660,10660,10660,0
20241121,175200,225169220,10660,10660,10660,10660,0
20241121,175100,225169220,10660,10660,10660,10660,0
20241121,175000,225169220,10660,10660,10660,10660,0
20241121,174900,225169220,10660,10660,10660,10660,0
20241121,174800,225169220,10660,10660,10660,10660,0
20241121,174700,225169220,10660,10660,10660,10660,0
20241121,174600,225169220,10660,10660,10660,10660,555
20241121,174500,225169220,10660,10660,10660,10660,0
20241121,174400,225169220,10660,10660,10660,10660,0
20241121,174300,225169220,10660,10660,10660,10660,0
20241121,174200,225169220,10660,10660,10660,10660,0
20241121,174100,225169220,10660,10660,10660,10660,0
20241121,174000,225169220,10660,10660,10660,10660,0
20241121,173900,225169220,10660,10660,10660,10660,0
20241121,173800,225169220,10660,10660,10660,10660,0
20241121,173700,225169220,10660,10660,10660,10660,0
20241121,173600,225169220,10660,10660,10660,10660,0
20241121,173500,225169220,10660,10660,10660,10660,0
20241121,173400,225169220,10660,10660,10660,10660,0
20241121,173300,225169220,10660,10660,10660,10660,0
20241121,173200,225169220,10660,10660,10660,10660,0
20241121,173100,225169220,10660,10660,10660,10660,0
20241121,173000,225169220,10660,10660,10660,10660,0
20241121,172900,225169220,10660,10660,10660,10660,0
20241121,172800,225169220,10660,10660,10660,10660,0
20241121,172700,225169220,10660,10660,10660,10660,0
20241121,172600,225169220,10660,10660,10660,10660,0
20241121,172500,225169220,10660,10660,10660,10660,0
20241121,172400,225169220,10660,10660,10660,10660,0
20241121,172300,225169220,10660,10660,10660,10660,0
20241121,172200,225169220,10660,10660,10660,10660,0
20241121,172100,225169220,10660,10660,10660,10660,0
20241121,172000,225169220,10660,10660,10660,10660,0
20241121,171900,225169220,10660,10660,10660,10660,0
20241121,171800,225169220,10660,10660,10660,10660,0
20241121,171700,225169220,10660,10660,10660,10660,0
20241121,171600,225169220,10660,10660,10660,10660,555
20241121,171500,225169220,10660,10660,10660,10660,0
20241121,171400,225169220,10660,10660,10660,10660,0
20241121,171300,225169220,10660,10660,10660,10660,0
20241121,171200,225169220,10660,10660,10660,10660,0
20241121,171100,225169220,10660,10660,10660,10660,0
20241121,171000,225169220,10660,10660,10660,10660,0
20241121,170900,225169220,10660,10660,10660,10660,0
20241121,170800,225169220,10660,10660,10660,10660,0
20241121,170700,225169220,10660,10660,10660,10660,0
20241121,170600,225169220,10660,10660,10660,10660,0
20241121,170500,225169220,10660,10660,10660,10660,0
20241121,170400,225169220,10660,10660,10660,10660,0
20241121,170300,225169220,10660,10660,10660,10660,0
20241121,170200,225169220,10660,10660,10660,10660,0
20241121,170100,225169220,10660,10660,10660,10660,0
20241121,170000,225169220,10660,10660,10660,10660,0
20241121,165900,225169220,10660,10660,10660,10660,0
20241121,165800,225169220,10660,10660,10660,10660,0
20241121,165700,225169220,10660,10660,10660,10660,0
20241121,165600,225169220,10660,10660,10660,10660,0
20241121,165500,225169220,10660,10660,10660,10660,0
20241121,165400,225169220,10660,10660,10660,10660,0
20241121,165300,225169220,10660,10660,10660,10660,0
20241121,165200,225169220,10660,10660,10660,10660,0
20241121,165100,225169220,10660,10660,10660,10660,0
20241121,165000,225169220,10660,10660,10660,10660,0
20241121,164900,225169220,10660,10660,10660,10660,0
20241121,164800,225169220,10660,10660,10660,10660,0
20241121,164700,225169220,10660,10660,10660,10660,0
20241121,164600,225169220,10660,10660,10660,10660,555
20241121,164500,225169220,10660,10660,10660,10660,0
20241121,164400,225169220,10660,10660,10660,10660,0
20241121,164300,225169220,10660,10660,10660,10660,0
20241121,164200,225169220,10660,10660,10660,10660,0
20241121,164100,225169220,10660,10660,10660,10660,0
20241121,164000,225169220,10660,10660,10660,10660,0
20241121,163900,225169220,10660,10660,10660,10660,0
20241121,163800,225169220,10660,10660,10660,10660,0
20241121,163700,225169220,10660,10660,10660,10660,0
20241121,163600,225169220,10660,10660,10660,10660,0
20241121,163500,225169220,10660,10660,10660,10660,0
20241121,163400,225169220,10660,10660,10660,10660,0
20241121,163300,225169220,10660,10660,10660,10660,0
20241121,163200,225169220,10660,10660,10660,10660,0
20241121,163100,225169220,10660,10660,10660,10660,0
20241121,163000,225169220,10660,10660,10660,10660,0
20241121,162900,225169220,10660,10660,10660,10660,0
20241121,162800,225169220,10660,10660,10660,10660,0
20241121,162700,225169220,10660,10660,10660,10660,0
20241121,162600,225169220,10660,10660,10660,10660,0
20241121,162500,225169220,10660,10660,10660,10660,0
20241121,162400,225169220,10660,10660,10660,10660,0
20241121,162300,225169220,10660,10660,10660,10660,0
20241121,162200,225169220,10660,10660,10660,10660,0
20241121,162100,225169220,10660,10660,10660,10660,0
20241121,162000,225169220,10660,10660,10660,10660,0
20241121,161900,225169220,10660,10660,10660,10660,0
20241121,161800,225169220,10660,10660,10660,10660,0
20241121,161700,225169220,10660,10660,10660,10660,0
20241121,161600,225169220,10660,10660,10660,10660,555
20241121,161500,225169220,10660,10660,10660,10660,0
20241121,161400,225169220,10660,10660,10660,10660,0
20241121,161300,225169220,10660,10660,10660,10660,0
20241121,161200,225169220,10660,10660,10660,10660,0
20241121,161100,225169220,10660,10660,10660,10660,0
20241121,161000,225169220,10660,10660,10660,10660,0
20241121,160900,225169220,10660,10660,10660,10660,0
20241121,160800,225169220,10660,10660,10660,10660,0
20241121,160700,225169220,10660,10660,10660,10660,0
20241121,160600,225169220,10660,10660,10660,10660,0
20241121,160500,225169220,10660,10660,10660,10660,0
20241121,160400,225169220,10660,10660,10660,10660,0
20241121,160300,225169220,10660,10660,10660,10660,0
20241121,160200,225169220,10660,10660,10660,10660,0
20241121,160100,225169220,10660,10660,10660,10660,0
20241121,160000,225169220,10660,10660,10660,10660,0
20241121,155900,225169220,10660,10660,10660,10660,0
20241121,155800,225169220,10660,10660,10660,10660,0
20241121,155700,225169220,10660,10660,10660,10660,0
20241121,155600,225169220,10660,10660,10660,10660,0
20241121,155500,225169220,10660,10660,10660,10660,0
20241121,155400,225169220,10660,10660,10660,10660,0
20241121,155300,225169220,10660,10660,10660,10660,0
20241121,155200,225169220,10660,10660,10660,10660,0
20241121,155100,225169220,10660,10660,10660,10660,0
20241121,155000,225169220,10660,10660,10660,10660,0
20241121,154900,225169220,10660,10660,10660,10660,0
20241121,154800,225169220,10660,10660,10660,10660,0
20241121,154700,225169220,10660,10660,10660,10660,0
20241121,154600,225169220,10660,10660,10660,10660,555
20241121,154500,225169220,10660,10660,10660,10660,0
20241121,154400,225169220,10660,10660,10660,10660,0
20241121,154300,225169220,10660,10660,10660,10660,0
20241121,154200,225169220,10660,10660,10660,10660,0
20241121,154100,225169220,10660,10660,10660,10660,0
20241121,154000,225169220,10660,10660,10660,10660,0
20241121,153900,225169220,10660,10660,10660,10660,0
20241121,153800,225169220,10660,10660,10660,10660,0
20241121,153700,225169220,10660,10660,10660,10660,0
20241121,153600,225169220,10660,10660,10660,10660,0
20241121,153500,225169220,10660,10660,10660,10660,0
20241121,153400,225169220,10660,10660,10660,10660,0
20241121,153300,225169220,10660,10660,10660,10660,0
20241121,153200,225169220,10660,10660,10660,10660,0
20241121,153100,225169220,10660,10660,10660,10660,0
20241121,153000,225169220,10660,10660,10660,10660,555
20241121,152900,219252920,10710,10710,10710,10710,0
20241121,152800,219252920,10710,10710,10710,10710,0
20241121,152700,219252920,10710,10710,10710,10710,0
20241121,152600,219252920,10710,10710,10710,10710,0
20241121,152500,219252920,10710,10710,10710,10710,0
20241121,152400,219252920,10710,10710,10710,10710,0
20241121,152300,219252920,10710,10710,10710,10710,0
20241121,152200,219252920,10710,10710,10710,10710,0
20241121,152100,219252920,10710,10710,10710,10710,0
20241121,152000,219252920,10710,10710,10710,10710,0
20241121,151900,219252920,10710,10710,10710,10700,19
20241121,151800,219049600,10700,10700,10700,10700,0
20241121,151700,219049600,10700,10700,10700,10700,1
20241121,151600,219038900,10710,10710,10730,10710,51
20241121,151500,218492670,10740,10740,10740,10740,0
20241121,151400,218492670,10740,10700,10740,10700,6
20241121,151300,218428400,10710,10700,10710,10700,74
20241121,151200,217636120,10710,10710,10710,10700,401
20241121,151100,213342370,10710,10700,10710,10700,3
20241121,151000,213310260,10700,10700,10700,10700,2
20241121,150900,213288860,10700,10700,10700,10700,0
20241121,150800,213288860,10700,10700,10700,10700,2
20241121,150700,213267460,10700,10700,10700,10700,2
20241121,150600,213246060,10700,10700,10700,10700,0
20241121,150500,213246060,10700,10700,10700,10700,2
20241121,150400,213224660,10700,10700,10700,10700,2
20241121,150300,213203260,10700,10700,10700,10700,0
20241121,150200,213203260,10700,10700,10700,10700,2
20241121,150100,213181860,10710,10710,10710,10710,0
20241121,150000,213181860,10710,10710,10710,10710,0
20241121,145900,213181860,10710,10710,10710,10710,2
20241121,145800,213160440,10710,10710,10710,10710,0
20241121,145700,213160440,10710,10710,10710,10710,0
20241121,145600,213160440,10710,10710,10710,10710,1
20241121,145500,213149730,10710,10710,10710,10710,0
20241121,145400,213149730,10710,10710,10710,10710,0
20241121,145300,213149730,10710,10710,10710,10710,33
20241121,145200,212796300,10720,10720,10720,10720,0
20241121,145100,212796300,10720,10720,10720,10720,13
20241121,145000,212656940,10730,10730,10730,10730,0
20241121,144900,212656940,10730,10730,10730,10730,1
20241121,144800,212646210,10730,10730,10730,10730,0
20241121,144700,212646210,10730,10730,10730,10730,0
20241121,144600,212646210,10730,10730,10730,10730,3
20241121,144500,212614020,10730,10730,10730,10730,0
20241121,144400,212614020,10730,10730,10730,10730,0
20241121,144300,212614020,10730,10720,10730,10720,66
20241121,144200,211906490,10720,10720,10720,10720,7
20241121,144100,211831450,10730,10730,10730,10730,0
20241121,144000,211831450,10730,10730,10730,10730,0
20241121,143900,211831450,10730,10730,10730,10730,0
20241121,143800,211831450,10730,10730,10730,10730,0
20241121,143700,211831450,10730,10730,10730,10730,3
20241121,143600,211799260,10730,10730,10730,10730,0
20241121,143500,211799260,10730,10730,10730,10730,0
20241121,143400,211799260,10730,10730,10730,10730,0
20241121,143300,211799260,10730,10730,10730,10730,1
20241121,143200,211788530,10730,10730,10730,10730,0
20241121,143100,211788530,10730,10730,10730,10730,0
20241121,143000,211788530,10730,10730,10730,10730,0
20241121,142900,211788530,10730,10730,10730,10730,0
20241121,142800,211788530,10730,10730,10730,10730,0
20241121,142700,211788530,10730,10730,10730,10730,3
20241121,142600,211756340,10730,10730,10730,10730,0
20241121,142500,211756340,10730,10730,10730,10730,0
20241121,142400,211756340,10730,10730,10730,10730,1
20241121,142300,211745610,10720,10720,10720,10720,0
20241121,142200,211745610,10720,10720,10720,10720,0
20241121,142100,211745610,10720,10720,10720,10720,0
20241121,142000,211745610,10720,10720,10720,10720,0
20241121,141900,211745610,10720,10720,10720,10720,0
20241121,141800,211745610,10720,10720,10720,10720,0
20241121,141700,211745610,10720,10740,10740,10720,33
20241121,141600,211391810,10740,10740,10740,10740,0
20241121,141500,211391810,10740,10740,10740,10740,0
20241121,141400,211391810,10740,10740,10740,10740,2
20241121,141300,211370330,10700,10700,10700,10700,554
20241121,141200,205442530,10700,10700,10700,10700,0
20241121,141100,205442530,10700,10700,10700,10700,1
20241121,141000,205431830,10700,10700,10700,10700,0
20241121,140900,205431830,10700,10700,10700,10700,0
20241121,140800,205431830,10700,10700,10700,10700,1
20241121,140700,205421130,10700,10700,10700,10700,0
20241121,140600,205421130,10700,10700,10700,10700,0
20241121,140500,205421130,10700,10700,10700,10700,2
20241121,140400,205399730,10700,10700,10700,10700,0
20241121,140300,205399730,10700,10700,10700,10700,0
20241121,140200,205399730,10700,10700,10700,10700,0
20241121,140100,205399730,10700,10700,10700,10700,1
20241121,140000,205389030,10700,10700,10700,10700,0
20241121,135900,205389030,10700,10700,10700,10700,0
20241121,135800,205389030,10700,10700,10700,10700,3
20241121,135700,205356930,10690,10690,10690,10690,0
20241121,135600,205356930,10690,10690,10690,10690,0
20241121,135500,205356930,10690,10690,10690,10690,0
20241121,135400,205356930,10690,10690,10690,10690,60
20241121,135300,204715530,10690,10690,10690,10690,0
20241121,135200,204715530,10690,10690,10690,10690,1
20241121,135100,204704840,10680,10680,10680,10680,10
20241121,135000,204598040,10680,10680,10680,10680,33
20241121,134900,204245600,10680,10680,10680,10680,2
20241121,134800,204224240,10680,10680,10680,10680,0
20241121,134700,204224240,10680,10680,10680,10680,0
20241121,134600,204224240,10680,10680,10680,10680,32
20241121,134500,203882480,10680,10680,10680,10680,0
20241121,134400,203882480,10680,10680,10680,10680,0
20241121,134300,203882480,10680,10680,10680,10680,0
20241121,134200,203882480,10680,10670,10680,10670,14
20241121,134100,203733090,10680,10680,10680,10680,0
20241121,134000,203733090,10680,10680,10680,10680,0
20241121,133900,203733090,10680,10680,10680,10680,2
20241121,133800,203711730,10670,10670,10670,10670,0
20241121,133700,203711730,10670,10690,10690,10670,500
20241121,133600,198373560,10700,10700,10700,10700,2
20241121,133500,198352160,10700,10700,10700,10700,0
20241121,133400,198352160,10700,10700,10700,10700,0
20241121,133300,198352160,10700,10700,10700,10700,1
20241121,133200,198341460,10700,10700,10700,10700,0
20241121,133100,198341460,10700,10700,10700,10700,0
20241121,133000,198341460,10700,10700,10700,10700,1
20241121,132900,198330760,10700,10700,10700,10700,11
20241121,132800,198213060,10700,10700,10700,10700,0
20241121,132700,198213060,10700,10700,10700,10700,0
20241121,132600,198213060,10700,10690,10700,10690,15
20241121,132500,198052690,10700,10700,10700,10700,0
20241121,132400,198052690,10700,10700,10700,10700,0
20241121,132300,198052690,10700,10700,10700,10700,1
20241121,132200,198041990,10700,10700,10700,10700,0
20241121,132100,198041990,10700,10700,10700,10700,0
20241121,132000,198041990,10700,10740,10740,10700,928
20241121,131900,188111920,10740,10740,10740,10740,0
20241121,131800,188111920,10740,10740,10740,10740,0
20241121,131700,188111920,10740,10740,10740,10740,1
20241121,131600,188101180,10740,10740,10740,10740,0
20241121,131500,188101180,10740,10740,10740,10740,0
20241121,131400,188101180,10740,10740,10740,10740,3
20241121,131300,188068960,10740,10740,10740,10740,0
20241121,131200,188068960,10740,10740,10740,10740,0
20241121,131100,188068960,10740,10740,10740,10740,0
20241121,131000,188068960,10740,10740,10740,10740,1
20241121,130900,188058220,10740,10740,10740,10740,0
20241121,130800,188058220,10740,10730,10740,10730,30
20241121,130700,187736290,10730,10730,10730,10730,2
20241121,130600,187714830,10730,10730,10730,10730,0
20241121,130500,187714830,10730,10730,10730,10730,0
20241121,130400,187714830,10730,10700,10730,10700,50
20241121,130300,187179800,10700,10700,10700,10700,0
20241121,130200,187179800,10700,10680,10700,10680,316
20241121,130100,183801760,10690,10690,10690,10690,11
20241121,130000,183684170,10690,10690,10690,10690,2
20241121,125900,183662790,10690,10690,10690,10690,0
20241121,125800,183662790,10690,10690,10690,10690,2
20241121,125700,183641410,10690,10690,10690,10690,0
20241121,125600,183641410,10690,10690,10690,10690,0
20241121,125500,183641410,10690,10690,10690,10690,0
20241121,125400,183641410,10690,10690,10690,10690,2
20241121,125300,183620030,10690,10690,10690,10690,0
20241121,125200,183620030,10690,10690,10690,10690,0
20241121,125100,183620030,10690,10690,10690,10690,1
20241121,125000,183609340,10700,10700,10700,10700,0
20241121,124900,183609340,10700,10700,10700,10700,0
20241121,124800,183609340,10700,10690,10700,10690,86
20241121,124700,182689990,10690,10690,10690,10690,0
20241121,124600,182689990,10690,10690,10690,10690,0
20241121,124500,182689990,10690,10690,10690,10690,2
20241121,124400,182668610,10690,10690,10690,10690,0
20241121,124300,182668610,10690,10690,10690,10690,0
20241121,124200,182668610,10690,10690,10690,10690,1
20241121,124100,182657920,10690,10690,10690,10690,0
20241121,124000,182657920,10690,10690,10690,10690,0
20241121,123900,182657920,10690,10690,10690,10690,0
20241121,123800,182657920,10690,10690,10690,10690,1
20241121,123700,182647230,10690,10690,10690,10690,0
20241121,123600,182647230,10690,10690,10690,10690,0
20241121,123500,182647230,10690,10690,10690,10690,5
20241121,123400,182593780,10690,10690,10690,10690,4
20241121,123300,182551020,10700,10680,10700,10680,4
20241121,123200,182508280,10680,10680,10680,10680,1
20241121,123100,182497600,10670,10670,10670,10670,0
20241121,123000,182497600,10670,10670,10670,10670,3
20241121,122900,182465590,10670,10670,10670,10670,1
20241121,122800,182454920,10670,10670,10670,10670,1
20241121,122700,182444250,10670,10670,10670,10670,0
20241121,122600,182444250,10670,10670,10670,10670,2
20241121,122500,182422910,10670,10670,10670,10670,0
20241121,122400,182422910,10670,10670,10670,10670,0
20241121,122300,182422910,10670,10670,10670,10670,2
20241121,122200,182401570,10670,10670,10670,10670,1
20241121,122100,182390900,10670,10670,10670,10670,0
20241121,122000,182390900,10670,10670,10670,10670,0
20241121,121900,182390900,10670,10670,10670,10670,1
20241121,121800,182380230,10670,10670,10670,10670,0
20241121,121700,182380230,10670,10670,10670,10670,2
20241121,121600,182358890,10670,10670,10670,10670,2
20241121,121500,182337550,10670,10670,10670,10670,0
20241121,121400,182337550,10670,10670,10670,10660,901
20241121,121300,172725320,10670,10670,10670,10670,2
20241121,121200,172703980,10670,10670,10670,10670,0
20241121,121100,172703980,10670,10670,10670,10670,0
20241121,121000,172703980,10670,10670,10670,10670,1
20241121,120900,172693310,10670,10670,10670,10670,0
20241121,120800,172693310,10670,10670,10670,10670,0
20241121,120700,172693310,10670,10670,10670,10670,0
20241121,120600,172693310,10670,10670,10670,10670,1
20241121,120500,172682640,10670,10670,10670,10670,6
20241121,120400,172618620,10670,10670,10670,10670,0
20241121,120300,172618620,10670,10670,10670,10670,5
20241121,120200,172565270,10670,10670,10670,10670,0
20241121,120100,172565270,10670,10670,10670,10670,0
20241121,120000,172565270,10670,10670,10670,10670,1
20241121,115900,172554600,10670,10670,10670,10670,8
20241121,115800,172469240,10660,10660,10660,10660,13
20241121,115700,172330660,10670,10670,10670,10670,1
20241121,115600,172319990,10670,10670,10670,10670,0
20241121,115500,172319990,10670,10670,10670,10670,0
20241121,115400,172319990,10670,10670,10670,10670,32
20241121,115300,171978550,10670,10670,10670,10670,0
20241121,115200,171978550,10670,10670,10670,10670,5
20241121,115100,171925200,10670,10670,10670,10670,0
20241121,115000,171925200,10670,10670,10670,10670,1
20241121,114900,171914530,10670,10690,10690,10670,1015
20241121,114800,161082410,10710,10710,10710,10710,0
20241121,114700,161082410,10710,10710,10710,10710,1
20241121,114600,161071700,10670,10700,10700,10670,1201
20241121,114500,148244160,10710,10710,10710,10710,0
20241121,114400,148244160,10710,10710,10710,10710,3
20241121,114300,148212030,10710,10710,10710,10710,0
20241121,114200,148212030,10710,10710,10710,10710,0
20241121,114100,148212030,10710,10700,10710,10700,111
20241121,114000,147024320,10700,10710,10710,10700,40
20241121,113900,146596050,10740,10740,10740,10740,0
20241121,113800,146596050,10740,10740,10740,10740,1
20241121,113700,146585310,10740,10740,10740,10740,0
20241121,113600,146585310,10740,10740,10740,10740,1
20241121,113500,146574570,10710,10700,10710,10700,687
20241121,113400,139220560,10690,10690,10690,10690,0
20241121,113300,139220560,10690,10690,10690,10690,13
20241121,113200,139081590,10700,10700,10700,10700,54
20241121,113100,138503790,10700,10700,10700,10700,226
20241121,113000,136085590,10700,10700,10700,10700,0
20241121,112900,136085590,10700,10700,10700,10700,0
20241121,112800,136085590,10700,10730,10730,10690,1460
20241121,112700,120457730,10740,10740,10740,10740,0
20241121,112600,120457730,10740,10740,10740,10740,0
20241121,112500,120457730,10740,10740,10740,10740,2
20241121,112400,120436250,10740,10740,10740,10740,0
20241121,112300,120436250,10740,10740,10740,10740,0
20241121,112200,120436250,10740,10740,10740,10740,2
20241121,112100,120414770,10740,10740,10740,10740,0
20241121,112000,120414770,10740,10740,10740,10740,0
20241121,111900,120414770,10740,10740,10740,10740,1
20241121,111800,120404030,10740,10740,10740,10740,0
20241121,111700,120404030,10740,10740,10740,10740,0
20241121,111600,120404030,10740,10740,10740,10740,0
20241121,111500,120404030,10740,10740,10740,10740,0
20241121,111400,120404030,10740,10740,10740,10740,0
20241121,111300,120404030,10740,10720,10740,10710,14
20241121,111200,120254010,10740,10740,10740,10740,3
20241121,111100,120221790,10740,10740,10740,10740,0
20241121,111000,120221790,10740,10740,10740,10740,0
20241121,110900,120221790,10740,10740,10740,10740,3
20241121,110800,120189570,10740,10720,10740,10720,2
20241121,110700,120168110,10710,10710,10710,10710,60
20241121,110600,119525510,10710,10710,10710,10710,1
20241121,110500,119514800,10710,10710,10710,10710,0
20241121,110400,119514800,10710,10710,10710,10710,0
20241121,110300,119514800,10710,10710,10710,10710,2
20241121,110200,119493380,10710,10710,10710,10710,1
20241121,110100,119482670,10710,10710,10710,10710,0
20241121,110000,119482670,10710,10710,10710,10710,0
20241121,105900,119482670,10710,10710,10710,10700,66
20241121,105800,118776250,10720,10720,10720,10720,0
20241121,105700,118776250,10720,10720,10720,10720,0
20241121,105600,118776250,10720,10720,10720,10720,1
20241121,105500,118765530,10720,10720,10720,10720,0
20241121,105400,118765530,10720,10720,10720,10720,0
20241121,105300,118765530,10720,10720,10720,10720,2
20241121,105200,118744090,10720,10720,10720,10720,0
20241121,105100,118744090,10720,10720,10720,10720,0
20241121,105000,118744090,10720,10720,10720,10720,1
20241121,104900,118733370,10710,10710,10710,10710,0
20241121,104800,118733370,10710,10740,10740,10710,171
20241121,104700,116901070,10750,10750,10750,10750,1
20241121,104600,116890320,10750,10750,10750,10750,0
20241121,104500,116890320,10750,10750,10750,10750,0
20241121,104400,116890320,10750,10750,10750,10750,0
20241121,104300,116890320,10750,10750,10750,10750,3
20241121,104200,116858070,10750,10750,10750,10750,0
20241121,104100,116858070,10750,10750,10750,10750,0
20241121,104000,116858070,10750,10750,10750,10750,1
20241121,103900,116847320,10750,10750,10750,10750,2
20241121,103800,116825820,10740,10740,10740,10740,13
20241121,103700,116686200,10750,10750,10750,10750,3
20241121,103600,116653950,10740,10740,10740,10740,0
20241121,103500,116653950,10740,10740,10740,10740,5
20241121,103400,116600250,10740,10740,10740,10740,1
20241121,103300,116589510,10750,10750,10750,10750,0
20241121,103200,116589510,10750,10750,10750,10750,0
20241121,103100,116589510,10750,10750,10750,10750,0
20241121,103000,116589510,10750,10750,10750,10750,2
20241121,102900,116568010,10720,10740,10740,10710,765
20241121,102800,108371490,10750,10750,10750,10750,0
20241121,102700,108371490,10750,10750,10750,10750,1
20241121,102600,108360740,10750,10750,10750,10750,0
20241121,102500,108360740,10750,10750,10750,10750,0
20241121,102400,108360740,10750,10750,10750,10750,3
20241121,102300,108328490,10750,10750,10750,10750,0
20241121,102200,108328490,10750,10750,10750,10750,0
20241121,102100,108328490,10750,10750,10750,10750,1
20241121,102000,108317740,10750,10750,10750,10750,0
20241121,101900,108317740,10750,10750,10750,10750,0
20241121,101800,108317740,10750,10750,10750,10750,0
20241121,101700,108317740,10750,10750,10750,10750,1
20241121,101600,108306990,10750,10750,10750,10750,0
20241121,101500,108306990,10750,10750,10750,10750,3
20241121,101400,108274740,10740,10740,10740,10740,31
20241121,101300,107941800,10740,10740,10740,10740,0
20241121,101200,107941800,10740,10740,10740,10740,4
20241121,101100,107898840,10720,10720,10720,10720,0
20241121,101000,107898840,10720,10720,10720,10720,183
20241121,100900,105937080,10720,10750,10750,10720,1513
20241121,100800,89713080,10770,10770,10770,10770,2
20241121,100700,89691540,10770,10770,10770,10770,0
20241121,100600,89691540,10770,10770,10770,10770,0
20241121,100500,89691540,10770,10770,10770,10770,2
20241121,100400,89670000,10760,10760,10760,10760,0
20241121,100300,89670000,10760,10740,10760,10740,213
20241121,100200,87379720,10740,10730,10740,10730,328
20241121,100100,83859660,10710,10710,10710,10710,0
20241121,100000,83859660,10710,10740,10740,10710,413
20241121,095900,79432680,10730,10710,10730,10710,626
20241121,095800,72716270,10730,10730,10730,10730,0
20241121,095700,72716270,10730,10730,10730,10730,0
20241121,095600,72716270,10730,10740,10740,10700,3
20241121,095500,72684100,10690,10720,10720,10680,2810
20241121,095400,42615980,10740,10720,10740,10720,431
20241121,095300,37994500,10750,10740,10750,10730,490
20241121,095200,32736390,10750,10750,10750,10750,2
20241121,095100,32714890,10750,10750,10750,10750,0
20241121,095000,32714890,10750,10750,10750,10750,0
20241121,094900,32714890,10750,10740,10750,10740,312
20241121,094800,29363970,10750,10750,10750,10750,0
20241121,094700,29363970,10750,10750,10750,10750,0
20241121,094600,29363970,10750,10750,10750,10750,3
20241121,094500,29331720,10750,10750,10750,10750,0
20241121,094400,29331720,10750,10750,10750,10750,0
20241121,094300,29331720,10750,10750,10750,10750,0
20241121,094200,29331720,10750,10750,10750,10750,0
20241121,094100,29331720,10750,10710,10750,10710,2
20241121,094000,29310260,10690,10700,10700,10690,239
20241121,093900,26755300,10710,10710,10710,10710,0
20241121,093800,26755300,10710,10710,10710,10710,0
20241121,093700,26755300,10710,10700,10710,10700,2
20241121,093600,26733890,10700,10700,10700,10700,0
20241121,093500,26733890,10700,10700,10700,10700,0
20241121,093400,26733890,10700,10700,10700,10700,1
20241121,093300,26723190,10710,10700,10710,10700,2
20241121,093200,26701780,10700,10690,10700,10690,479
20241121,093100,21580480,10710,10710,10710,10710,2
20241121,093000,21559060,10700,10700,10700,10700,0
20241121,092900,21559060,10700,10700,10700,10700,0
20241121,092800,21559060,10700,10700,10700,10700,0
20241121,092700,21559060,10700,10740,10740,10700,1286
20241121,092600,7767820,10760,10730,10760,10730,3
20241121,092500,7735570,10730,10730,10730,10730,0
20241121,092400,7735570,10730,10730,10730,10730,0
20241121,092300,7735570,10730,10730,10730,10730,0
20241121,092200,7735570,10730,10730,10730,10730,0
20241121,092100,7735570,10730,10700,10730,10690,246
20241121,092000,5104660,10710,10710,10710,10710,51
20241121,091900,4558450,10720,10720,10720,10720,0
20241121,091800,4558450,10720,10720,10720,10720,200
20241121,091700,2414450,10720,10720,10720,10720,30
20241121,091600,2092850,10730,10730,10730,10730,0
20241121,091500,2092850,10730,10730,10730,10730,97
20241121,091400,1052040,10750,10750,10750,10750,0
20241121,091300,1052040,10750,10750,10750,10750,0
20241121,091200,1052040,10750,10750,10750,10750,0
20241121,091100,1052040,10750,10750,10750,10750,1
20241121,091000,1041290,10750,10750,10750,10750,4
20241121,090900,998290,10750,10750,10750,10750,0
20241121,090800,998290,10750,10750,10750,10750,0
20241121,090700,998290,10750,10750,10750,10750,0
20241121,090600,998290,10750,10750,10750,10750,5
20241121,090500,944540,10730,10730,10730,10730,5
20241121,090400,890890,10720,10720,10720,10720,8
20241121,090300,805130,10730,10750,10750,10730,28
20241121,090200,504650,10730,10730,10730,10730,0
20241121,090100,504650,10730,10730,10730,10730,0
20241121,090000,504650,10730,10740,10740,10730,47