stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,195100,4282153770,5140,5140,5140,5140,12722
20231121,195000,4282153770,5140,5140,5140,5140,0
20231121,194900,4282153770,5140,5140,5140,5140,0
20231121,194800,4282153770,5140,5140,5140,5140,0
20231121,194700,4282153770,5140,5140,5140,5140,0
20231121,194600,4282153770,5140,5140,5140,5140,0
20231121,194500,4282153770,5140,5140,5140,5140,0
20231121,194400,4282153770,5140,5140,5140,5140,0
20231121,194300,4282153770,5140,5140,5140,5140,0
20231121,194200,4282153770,5140,5140,5140,5140,0
20231121,194100,4282153770,5140,5140,5140,5140,0
20231121,194000,4282153770,5140,5140,5140,5140,0
20231121,193900,4282153770,5140,5140,5140,5140,0
20231121,193800,4282153770,5140,5140,5140,5140,0
20231121,193700,4282153770,5140,5140,5140,5140,0
20231121,193600,4282153770,5140,5140,5140,5140,0
20231121,193500,4282153770,5140,5140,5140,5140,0
20231121,193400,4282153770,5140,5140,5140,5140,0
20231121,193300,4282153770,5140,5140,5140,5140,0
20231121,193200,4282153770,5140,5140,5140,5140,0
20231121,193100,4282153770,5140,5140,5140,5140,0
20231121,193000,4282153770,5140,5140,5140,5140,0
20231121,192900,4282153770,5140,5140,5140,5140,0
20231121,192800,4282153770,5140,5140,5140,5140,0
20231121,192700,4282153770,5140,5140,5140,5140,0
20231121,192600,4282153770,5140,5140,5140,5140,0
20231121,192500,4282153770,5140,5140,5140,5140,0
20231121,192400,4282153770,5140,5140,5140,5140,0
20231121,192300,4282153770,5140,5140,5140,5140,0
20231121,192200,4282153770,5140,5140,5140,5140,0
20231121,192100,4282153770,5140,5140,5140,5140,12722
20231121,192000,4282153770,5140,5140,5140,5140,0
20231121,191900,4282153770,5140,5140,5140,5140,0
20231121,191800,4282153770,5140,5140,5140,5140,0
20231121,191700,4282153770,5140,5140,5140,5140,0
20231121,191600,4282153770,5140,5140,5140,5140,0
20231121,191500,4282153770,5140,5140,5140,5140,0
20231121,191400,4282153770,5140,5140,5140,5140,0
20231121,191300,4282153770,5140,5140,5140,5140,0
20231121,191200,4282153770,5140,5140,5140,5140,0
20231121,191100,4282153770,5140,5140,5140,5140,0
20231121,191000,4282153770,5140,5140,5140,5140,0
20231121,190900,4282153770,5140,5140,5140,5140,0
20231121,190800,4282153770,5140,5140,5140,5140,0
20231121,190700,4282153770,5140,5140,5140,5140,0
20231121,190600,4282153770,5140,5140,5140,5140,0
20231121,190500,4282153770,5140,5140,5140,5140,0
20231121,190400,4282153770,5140,5140,5140,5140,0
20231121,190300,4282153770,5140,5140,5140,5140,0
20231121,190200,4282153770,5140,5140,5140,5140,0
20231121,190100,4282153770,5140,5140,5140,5140,0
20231121,190000,4282153770,5140,5140,5140,5140,0
20231121,185900,4282153770,5140,5140,5140,5140,0
20231121,185800,4282153770,5140,5140,5140,5140,0
20231121,185700,4282153770,5140,5140,5140,5140,0
20231121,185600,4282153770,5140,5140,5140,5140,0
20231121,185500,4282153770,5140,5140,5140,5140,0
20231121,185400,4282153770,5140,5140,5140,5140,0
20231121,185300,4282153770,5140,5140,5140,5140,0
20231121,185200,4282153770,5140,5140,5140,5140,0
20231121,185100,4282153770,5140,5140,5140,5140,12722
20231121,185000,4282153770,5140,5140,5140,5140,0
20231121,184900,4282153770,5140,5140,5140,5140,0
20231121,184800,4282153770,5140,5140,5140,5140,0
20231121,184700,4282153770,5140,5140,5140,5140,0
20231121,184600,4282153770,5140,5140,5140,5140,0
20231121,184500,4282153770,5140,5140,5140,5140,0
20231121,184400,4282153770,5140,5140,5140,5140,0
20231121,184300,4282153770,5140,5140,5140,5140,0
20231121,184200,4282153770,5140,5140,5140,5140,0
20231121,184100,4282153770,5140,5140,5140,5140,0
20231121,184000,4282153770,5140,5140,5140,5140,0
20231121,183900,4282153770,5140,5140,5140,5140,0
20231121,183800,4282153770,5140,5140,5140,5140,0
20231121,183700,4282153770,5140,5140,5140,5140,0
20231121,183600,4282153770,5140,5140,5140,5140,0
20231121,183500,4282153770,5140,5140,5140,5140,0
20231121,183400,4282153770,5140,5140,5140,5140,0
20231121,183300,4282153770,5140,5140,5140,5140,0
20231121,183200,4282153770,5140,5140,5140,5140,0
20231121,183100,4282153770,5140,5140,5140,5140,0
20231121,183000,4282153770,5140,5140,5140,5140,0
20231121,182900,4282153770,5140,5140,5140,5140,0
20231121,182800,4282153770,5140,5140,5140,5140,0
20231121,182700,4282153770,5140,5140,5140,5140,0
20231121,182600,4282153770,5140,5140,5140,5140,0
20231121,182500,4282153770,5140,5140,5140,5140,0
20231121,182400,4282153770,5140,5140,5140,5140,0
20231121,182300,4282153770,5140,5140,5140,5140,0
20231121,182200,4282153770,5140,5140,5140,5140,0
20231121,182100,4282153770,5140,5140,5140,5140,12722
20231121,182000,4282153770,5140,5140,5140,5140,0
20231121,181900,4282153770,5140,5140,5140,5140,0
20231121,181800,4282153770,5140,5140,5140,5140,0
20231121,181700,4282153770,5140,5140,5140,5140,0
20231121,181600,4282153770,5140,5140,5140,5140,0
20231121,181500,4282153770,5140,5140,5140,5140,0
20231121,181400,4282153770,5140,5140,5140,5140,0
20231121,181300,4282153770,5140,5140,5140,5140,0
20231121,181200,4282153770,5140,5140,5140,5140,0
20231121,181100,4282153770,5140,5140,5140,5140,0
20231121,181000,4282153770,5140,5140,5140,5140,0
20231121,180900,4282153770,5140,5140,5140,5140,0
20231121,180800,4282153770,5140,5140,5140,5140,0
20231121,180700,4282153770,5140,5140,5140,5140,0
20231121,180600,4282153770,5140,5140,5140,5140,0
20231121,180500,4282153770,5140,5140,5140,5140,0
20231121,180400,4282153770,5140,5140,5140,5140,0
20231121,180300,4282153770,5140,5140,5140,5140,0
20231121,180200,4282153770,5140,5140,5140,5140,0
20231121,180100,4282153770,5140,5140,5140,5140,0
20231121,180000,4282153770,5140,5140,5140,5140,0
20231121,175900,4282153770,5140,5140,5140,5140,0
20231121,175800,4282153770,5140,5140,5140,5140,0
20231121,175700,4282153770,5140,5140,5140,5140,0
20231121,175600,4282153770,5140,5140,5140,5140,0
20231121,175500,4282153770,5140,5140,5140,5140,0
20231121,175400,4282153770,5140,5140,5140,5140,0
20231121,175300,4282153770,5140,5140,5140,5140,0
20231121,175200,4282153770,5140,5140,5140,5140,0
20231121,175100,4282153770,5140,5140,5140,5140,12722
20231121,175000,4282153770,5140,5140,5140,5140,0
20231121,174900,4282153770,5140,5140,5140,5140,0
20231121,174800,4282153770,5140,5140,5140,5140,0
20231121,174700,4282153770,5140,5140,5140,5140,0
20231121,174600,4282153770,5140,5140,5140,5140,0
20231121,174500,4282153770,5140,5140,5140,5140,0
20231121,174400,4282153770,5140,5140,5140,5140,0
20231121,174300,4282153770,5140,5140,5140,5140,0
20231121,174200,4282153770,5140,5140,5140,5140,0
20231121,174100,4282153770,5140,5140,5140,5140,0
20231121,174000,4282153770,5140,5140,5140,5140,0
20231121,173900,4282153770,5140,5140,5140,5140,0
20231121,173800,4282153770,5140,5140,5140,5140,0
20231121,173700,4282153770,5140,5140,5140,5140,0
20231121,173600,4282153770,5140,5140,5140,5140,0
20231121,173500,4282153770,5140,5140,5140,5140,0
20231121,173400,4282153770,5140,5140,5140,5140,0
20231121,173300,4282153770,5140,5140,5140,5140,0
20231121,173200,4282153770,5140,5140,5140,5140,0
20231121,173100,4282153770,5140,5140,5140,5140,0
20231121,173000,4282153770,5140,5140,5140,5140,0
20231121,172900,4282153770,5140,5140,5140,5140,0
20231121,172800,4282153770,5140,5140,5140,5140,0
20231121,172700,4282153770,5140,5140,5140,5140,0
20231121,172600,4282153770,5140,5140,5140,5140,0
20231121,172500,4282153770,5140,5140,5140,5140,0
20231121,172400,4282153770,5140,5140,5140,5140,0
20231121,172300,4282153770,5140,5140,5140,5140,0
20231121,172200,4282153770,5140,5140,5140,5140,0
20231121,172100,4282153770,5140,5140,5140,5140,12722
20231121,172000,4282153770,5140,5140,5140,5140,0
20231121,171900,4282153770,5140,5140,5140,5140,0
20231121,171800,4282153770,5140,5140,5140,5140,0
20231121,171700,4282153770,5140,5140,5140,5140,0
20231121,171600,4282153770,5140,5140,5140,5140,0
20231121,171500,4282153770,5140,5140,5140,5140,0
20231121,171400,4282153770,5140,5140,5140,5140,0
20231121,171300,4282153770,5140,5140,5140,5140,0
20231121,171200,4282153770,5140,5140,5140,5140,0
20231121,171100,4282153770,5140,5140,5140,5140,0
20231121,171000,4282153770,5140,5140,5140,5140,0
20231121,170900,4282153770,5140,5140,5140,5140,0
20231121,170800,4282153770,5140,5140,5140,5140,0
20231121,170700,4282153770,5140,5140,5140,5140,0
20231121,170600,4282153770,5140,5140,5140,5140,0
20231121,170500,4282153770,5140,5140,5140,5140,0
20231121,170400,4282153770,5140,5140,5140,5140,0
20231121,170300,4282153770,5140,5140,5140,5140,0
20231121,170200,4282153770,5140,5140,5140,5140,0
20231121,170100,4282153770,5140,5140,5140,5140,0
20231121,170000,4282153770,5140,5140,5140,5140,0
20231121,165900,4282153770,5140,5140,5140,5140,0
20231121,165800,4282153770,5140,5140,5140,5140,0
20231121,165700,4282153770,5140,5140,5140,5140,0
20231121,165600,4282153770,5140,5140,5140,5140,0
20231121,165500,4282153770,5140,5140,5140,5140,0
20231121,165400,4282153770,5140,5140,5140,5140,0
20231121,165300,4282153770,5140,5140,5140,5140,0
20231121,165200,4282153770,5140,5140,5140,5140,0
20231121,165100,4282153770,5140,5140,5140,5140,12722
20231121,165000,4282153770,5140,5140,5140,5140,0
20231121,164900,4282153770,5140,5140,5140,5140,0
20231121,164800,4282153770,5140,5140,5140,5140,0
20231121,164700,4282153770,5140,5140,5140,5140,0
20231121,164600,4282153770,5140,5140,5140,5140,0
20231121,164500,4282153770,5140,5140,5140,5140,0
20231121,164400,4282153770,5140,5140,5140,5140,0
20231121,164300,4282153770,5140,5140,5140,5140,0
20231121,164200,4282153770,5140,5140,5140,5140,0
20231121,164100,4282153770,5140,5140,5140,5140,0
20231121,164000,4282153770,5140,5140,5140,5140,0
20231121,163900,4282153770,5140,5140,5140,5140,0
20231121,163800,4282153770,5140,5140,5140,5140,0
20231121,163700,4282153770,5140,5140,5140,5140,0
20231121,163600,4282153770,5140,5140,5140,5140,0
20231121,163500,4282153770,5140,5140,5140,5140,0
20231121,163400,4282153770,5140,5140,5140,5140,0
20231121,163300,4282153770,5140,5140,5140,5140,0
20231121,163200,4282153770,5140,5140,5140,5140,0
20231121,163100,4282153770,5140,5140,5140,5140,0
20231121,163000,4282153770,5140,5140,5140,5140,0
20231121,162900,4282153770,5140,5140,5140,5140,0
20231121,162800,4282153770,5140,5140,5140,5140,0
20231121,162700,4282153770,5140,5140,5140,5140,0
20231121,162600,4282153770,5140,5140,5140,5140,0
20231121,162500,4282153770,5140,5140,5140,5140,0
20231121,162400,4282153770,5140,5140,5140,5140,0
20231121,162300,4282153770,5140,5140,5140,5140,0
20231121,162200,4282153770,5140,5140,5140,5140,0
20231121,162100,4282153770,5140,5140,5140,5140,12722
20231121,162000,4282153770,5140,5140,5140,5140,0
20231121,161900,4282153770,5140,5140,5140,5140,0
20231121,161800,4282153770,5140,5140,5140,5140,0
20231121,161700,4282153770,5140,5140,5140,5140,0
20231121,161600,4282153770,5140,5140,5140,5140,0
20231121,161500,4282153770,5140,5140,5140,5140,0
20231121,161400,4282153770,5140,5140,5140,5140,0
20231121,161300,4282153770,5140,5140,5140,5140,0
20231121,161200,4282153770,5140,5140,5140,5140,0
20231121,161100,4282153770,5140,5140,5140,5140,0
20231121,161000,4282153770,5140,5140,5140,5140,0
20231121,160900,4282153770,5140,5140,5140,5140,0
20231121,160800,4282153770,5140,5140,5140,5140,0
20231121,160700,4282153770,5140,5140,5140,5140,0
20231121,160600,4282153770,5140,5140,5140,5140,0
20231121,160500,4282153770,5140,5140,5140,5140,0
20231121,160400,4282153770,5140,5140,5140,5140,0
20231121,160300,4282153770,5140,5140,5140,5140,0
20231121,160200,4282153770,5140,5140,5140,5140,0
20231121,160100,4282153770,5140,5140,5140,5140,0
20231121,160000,4282153770,5140,5140,5140,5140,0
20231121,155900,4282153770,5140,5140,5140,5140,0
20231121,155800,4282153770,5140,5140,5140,5140,0
20231121,155700,4282153770,5140,5140,5140,5140,0
20231121,155600,4282153770,5140,5140,5140,5140,0
20231121,155500,4282153770,5140,5140,5140,5140,0
20231121,155400,4282153770,5140,5140,5140,5140,0
20231121,155300,4282153770,5140,5140,5140,5140,0
20231121,155200,4282153770,5140,5140,5140,5140,0
20231121,155100,4282153770,5140,5140,5140,5140,12722
20231121,155000,4282153770,5140,5140,5140,5140,0
20231121,154900,4282153770,5140,5140,5140,5140,0
20231121,154800,4282153770,5140,5140,5140,5140,0
20231121,154700,4282153770,5140,5140,5140,5140,0
20231121,154600,4282153770,5140,5140,5140,5140,0
20231121,154500,4282153770,5140,5140,5140,5140,0
20231121,154400,4282153770,5140,5140,5140,5140,0
20231121,154300,4282153770,5140,5140,5140,5140,0
20231121,154200,4282153770,5140,5140,5140,5140,0
20231121,154100,4282153770,5140,5140,5140,5140,0
20231121,154000,4282153770,5140,5140,5140,5140,0
20231121,153900,4282153770,5140,5140,5140,5140,0
20231121,153800,4282153770,5140,5140,5140,5140,0
20231121,153700,4282153770,5140,5140,5140,5140,0
20231121,153600,4282153770,5140,5140,5140,5140,0
20231121,153500,4282153770,5140,5140,5140,5140,0
20231121,153400,4282153770,5140,5140,5140,5140,0
20231121,153300,4282153770,5140,5140,5140,5140,0
20231121,153200,4282153770,5140,5140,5140,5140,0
20231121,153100,4282153770,5140,5140,5140,5140,0
20231121,153000,4282153770,5140,5140,5140,5140,12722
20231121,152900,4216762690,5130,5130,5130,5130,0
20231121,152800,4216762690,5130,5130,5130,5130,0
20231121,152700,4216762690,5130,5130,5130,5130,0
20231121,152600,4216762690,5130,5130,5130,5130,0
20231121,152500,4216762690,5130,5130,5130,5130,0
20231121,152400,4216762690,5130,5130,5130,5130,0
20231121,152300,4216762690,5130,5130,5130,5130,0
20231121,152200,4216762690,5130,5130,5130,5130,0
20231121,152100,4216762690,5130,5130,5130,5130,0
20231121,152000,4216762690,5130,5130,5130,5130,0
20231121,151900,4216762690,5130,5130,5140,5130,3375
20231121,151800,4199437080,5140,5140,5150,5110,7108
20231121,151700,4163015640,5150,5140,5150,5140,579
20231121,151600,4160037340,5140,5140,5140,5140,25
20231121,151500,4159908840,5140,5140,5140,5140,369
20231121,151400,4158012180,5140,5140,5140,5130,900
20231121,151300,4153387580,5130,5150,5150,5130,2304
20231121,151200,4141549730,5150,5140,5150,5140,225
20231121,151100,4140392780,5150,5150,5150,5140,1767
20231121,151000,4131308120,5150,5150,5160,5140,2868
20231121,150900,4116532500,5150,5150,5150,5150,1699
20231121,150800,4107782650,5150,5140,5150,5140,1102
20231121,150700,4102118350,5140,5140,5140,5140,739
20231121,150600,4098319890,5130,5140,5150,5130,1158
20231121,150500,4092360630,5140,5150,5150,5140,22
20231121,150400,4092247440,5150,5140,5150,5140,668
20231121,150300,4088811680,5130,5140,5140,5130,220
20231121,150200,4087681080,5140,5140,5140,5130,114
20231121,150100,4087095220,5130,5140,5140,5130,926
20231121,150000,4082344500,5140,5130,5140,5130,2718
20231121,145900,4068384080,5130,5130,5130,5130,0
20231121,145800,4068384080,5130,5130,5130,5130,82
20231121,145700,4067963420,5130,5130,5140,5130,894
20231121,145600,4063371370,5140,5140,5140,5140,1569
20231121,145500,4055306710,5140,5120,5140,5120,4702
20231121,145400,4031161650,5120,5120,5120,5120,105
20231121,145300,4030624050,5120,5110,5120,5100,4152
20231121,145200,4009424740,5130,5130,5130,5120,272
20231121,145100,4008029520,5130,5130,5130,5110,2859
20231121,145000,3993391040,5130,5130,5140,5130,1494
20231121,144900,3985726350,5140,5140,5140,5140,91
20231121,144800,3985258610,5130,5150,5150,5130,5989
20231121,144700,3954485200,5150,5150,5160,5150,361
20231121,144600,3952626040,5150,5160,5160,5150,944
20231121,144500,3947761300,5170,5160,5170,5150,1001
20231121,144400,3942596420,5170,5170,5170,5140,300
20231121,144300,3941049520,5170,5160,5180,5160,2395
20231121,144200,3928672240,5150,5140,5150,5140,3719
20231121,144100,3909535950,5130,5130,5140,5130,129
20231121,144000,3908873900,5130,5130,5130,5130,358
20231121,143900,3907037360,5130,5130,5130,5130,219
20231121,143800,3905913890,5130,5130,5140,5130,266
20231121,143700,3904548140,5130,5130,5130,5130,953
20231121,143600,3899659250,5130,5130,5130,5130,152
20231121,143500,3898879490,5130,5130,5130,5130,517
20231121,143400,3896227280,5120,5130,5130,5120,23
20231121,143300,3896109300,5130,5130,5130,5130,677
20231121,143200,3892636290,5130,5120,5130,5120,190
20231121,143100,3891662340,5130,5140,5140,5130,926
20231121,143000,3886909240,5140,5140,5150,5140,1632
20231121,142900,3878520560,5140,5130,5140,5130,153
20231121,142800,3877734150,5130,5130,5140,5130,4
20231121,142700,3877713620,5130,5130,5140,5120,1206
20231121,142600,3871527980,5130,5130,5130,5120,644
20231121,142500,3868225150,5130,5130,5130,5130,23
20231121,142400,3868107160,5120,5110,5120,5110,1506
20231121,142300,3860398240,5120,5120,5120,5120,137
20231121,142200,3859696800,5120,5110,5120,5100,392
20231121,142100,3857693720,5110,5110,5110,5110,2429
20231121,142000,3845281530,5110,5110,5110,5110,3588
20231121,141900,3826946850,5110,5110,5110,5110,909
20231121,141800,3822301860,5120,5120,5120,5120,33
20231121,141700,3822132900,5120,5110,5130,5110,2497
20231121,141600,3809368780,5120,5120,5120,5120,228
20231121,141500,3808201420,5120,5120,5120,5120,315
20231121,141400,3806588620,5120,5130,5130,5120,1316
20231121,141300,3799846790,5130,5130,5130,5130,135
20231121,141200,3799154240,5130,5130,5130,5130,57
20231121,141100,3798861830,5130,5120,5130,5120,1046
20231121,141000,3793506280,5110,5120,5120,5110,451
20231121,140900,3791197240,5120,5110,5120,5110,350
20231121,140800,3789405740,5110,5110,5110,5110,2091
20231121,140700,3778720730,5120,5120,5120,5110,412
20231121,140600,3776614400,5120,5120,5120,5120,166
20231121,140500,3775764480,5120,5120,5120,5120,127
20231121,140400,3775114240,5120,5110,5120,5110,708
20231121,140300,3771490840,5110,5110,5120,5110,7
20231121,140200,3771455060,5110,5120,5120,5110,2419
20231121,140100,3759088810,5120,5120,5120,5100,1341
20231121,140000,3752225280,5110,5090,5110,5090,4463
20231121,135900,3729477860,5090,5080,5090,5080,938
20231121,135800,3724705450,5080,5080,5090,5080,561
20231121,135700,3721853520,5090,5090,5090,5090,155
20231121,135600,3721064570,5090,5080,5090,5080,484
20231121,135500,3718604740,5090,5090,5090,5070,251
20231121,135400,3717329310,5080,5080,5080,5070,4714
20231121,135300,3693392610,5080,5090,5090,5070,2506
20231121,135200,3680659980,5090,5080,5090,5080,341
20231121,135100,3678926700,5080,5090,5090,5070,1566
20231121,135000,3670972980,5090,5090,5090,5080,928
20231121,134900,3666257260,5080,5090,5090,5080,561
20231121,134800,3663402770,5090,5090,5090,5090,489
20231121,134700,3660913760,5090,5080,5090,5070,982
20231121,134600,3655927360,5090,5070,5090,5050,1347
20231121,134500,3649094440,5050,5080,5080,5050,3659
20231121,134400,3630575550,5080,5090,5090,5040,6497
20231121,134300,3597749680,5070,5100,5100,5040,17761
20231121,134200,3507739850,5110,5130,5130,5090,10185
20231121,134100,3455798930,5130,5130,5130,5130,220
20231121,134000,3454670330,5130,5130,5130,5130,500
20231121,133900,3452105330,5130,5130,5130,5130,305
20231121,133800,3450540680,5100,5130,5130,5100,10030
20231121,133700,3399331730,5130,5140,5140,5130,337
20231121,133600,3397602620,5140,5140,5140,5130,1056
20231121,133500,3392185150,5140,5140,5140,5140,326
20231121,133400,3390509510,5140,5150,5150,5140,1277
20231121,133300,3383945500,5150,5150,5150,5150,74
20231121,133200,3383564400,5150,5140,5150,5140,115
20231121,133100,3382972200,5140,5130,5140,5130,15
20231121,133000,3382895150,5140,5140,5140,5110,4956
20231121,132900,3357511160,5140,5130,5140,5130,6411
20231121,132800,3324622640,5130,5130,5130,5130,568
20231121,132700,3321708800,5130,5130,5130,5100,10101
20231121,132600,3270139310,5130,5150,5150,5130,3021
20231121,132500,3254625280,5150,5130,5150,5130,1196
20231121,132400,3248467510,5140,5140,5140,5140,660
20231121,132300,3245075110,5130,5150,5150,5100,31735
20231121,132200,3082715300,5140,5150,5150,5140,3627
20231121,132100,3064056140,5150,5150,5150,5150,396
20231121,132000,3062016740,5150,5170,5170,5150,651
20231121,131900,3058661030,5150,5170,5170,5150,3485
20231121,131800,3040694990,5170,5170,5170,5170,65
20231121,131700,3040358940,5170,5180,5180,5170,682
20231121,131600,3036829000,5170,5180,5180,5170,1574
20231121,131500,3028677320,5180,5180,5180,5180,51
20231121,131400,3028413140,5180,5180,5180,5180,1096
20231121,131300,3022735860,5180,5160,5180,5160,903
20231121,131200,3018058790,5170,5180,5180,5170,382
20231121,131100,3016083360,5180,5170,5180,5170,1174
20231121,131000,3010003260,5170,5170,5170,5170,251
20231121,130900,3008705590,5170,5180,5180,5160,47
20231121,130800,3008462490,5180,5180,5180,5160,248
20231121,130700,3007179640,5180,5170,5180,5170,184
20231121,130600,3006227410,5170,5170,5170,5160,768
20231121,130500,3002256860,5170,5170,5170,5170,87
20231121,130400,3001807070,5170,5170,5170,5170,318
20231121,130300,3000163010,5170,5160,5170,5160,318
20231121,130200,2998519630,5160,5160,5160,5160,21
20231121,130100,2998411270,5150,5160,5160,5150,417
20231121,130000,2996259570,5160,5160,5160,5160,340
20231121,125900,2994505170,5160,5160,5160,5160,690
20231121,125800,2990944770,5160,5160,5160,5160,1400
20231121,125700,2983720770,5150,5150,5160,5150,923
20231121,125600,2978967110,5160,5170,5170,5150,818
20231121,125500,2974749180,5160,5160,5160,5160,70
20231121,125400,2974387980,5150,5180,5190,5150,3012
20231121,125300,2958840720,5180,5170,5180,5170,250
20231121,125200,2957548030,5190,5190,5190,5170,3551
20231121,125100,2939145690,5190,5190,5190,5190,366
20231121,125000,2937246150,5190,5180,5190,5180,166
20231121,124900,2936384630,5180,5190,5190,5180,327
20231121,124800,2934690740,5180,5190,5190,5180,227
20231121,124700,2933512750,5190,5190,5190,5190,87
20231121,124600,2933061220,5190,5200,5200,5190,2321
20231121,124500,2921014630,5200,5190,5200,5190,765
20231121,124400,2917043680,5200,5200,5200,5200,52
20231121,124300,2916773280,5200,5200,5200,5200,488
20231121,124200,2914235680,5200,5200,5200,5200,22
20231121,124100,2914121280,5200,5210,5210,5200,888
20231121,124000,2909503580,5200,5200,5200,5200,1284
20231121,123900,2902826780,5200,5200,5200,5200,0
20231121,123800,2902826780,5200,5200,5210,5200,6693
20231121,123700,2868012780,5190,5200,5200,5190,151
20231121,123600,2867227780,5190,5190,5190,5190,5
20231121,123500,2867201830,5190,5190,5190,5190,750
20231121,123400,2863309330,5190,5190,5190,5190,0
20231121,123300,2863309330,5190,5190,5200,5190,1035
20231121,123200,2857937440,5190,5180,5190,5180,184
20231121,123100,2856984170,5170,5170,5170,5170,52
20231121,123000,2856715330,5160,5180,5180,5160,523
20231121,122900,2854013830,5170,5180,5180,5170,19
20231121,122800,2853915510,5170,5180,5180,5170,486
20231121,122700,2851399770,5180,5180,5180,5180,135
20231121,122600,2850700470,5180,5180,5180,5180,0
20231121,122500,2850700470,5180,5180,5180,5180,2
20231121,122400,2850690110,5180,5180,5180,5180,40
20231121,122300,2850482910,5180,5180,5180,5170,134
20231121,122200,2849789520,5170,5170,5170,5170,50
20231121,122100,2849531020,5170,5160,5170,5160,772
20231121,122000,2845544900,5160,5160,5160,5160,333
20231121,121900,2843826620,5150,5150,5150,5150,580
20231121,121800,2840839620,5150,5170,5170,5120,6222
20231121,121700,2808853360,5170,5180,5180,5170,287
20231121,121600,2807366960,5180,5190,5190,5180,103
20231121,121500,2806833390,5190,5190,5190,5190,200
20231121,121400,2805795390,5190,5190,5190,5190,1
20231121,121300,2805790200,5190,5170,5190,5170,495
20231121,121200,2803225800,5180,5180,5180,5180,263
20231121,121100,2801863460,5180,5180,5180,5180,120
20231121,121000,2801241860,5180,5180,5180,5180,17
20231121,120900,2801153800,5170,5170,5170,5170,68
20231121,120800,2800802240,5170,5170,5170,5170,117
20231121,120700,2800197350,5170,5170,5170,5170,90
20231121,120600,2799732050,5130,5190,5200,5130,11428
20231121,120500,2740977300,5190,5190,5190,5190,404
20231121,120400,2738880540,5190,5190,5200,5150,12879
20231121,120300,2672328240,5190,5190,5190,5190,1
20231121,120200,2672323050,5190,5190,5190,5190,69
20231121,120100,2671964940,5190,5190,5200,5190,1454
20231121,120000,2664417010,5180,5170,5180,5170,1066
20231121,115900,2658895780,5170,5180,5180,5170,2378
20231121,115800,2646583530,5180,5180,5180,5180,217
20231121,115700,2645459470,5190,5190,5190,5190,189
20231121,115600,2644478560,5190,5180,5190,5180,289
20231121,115500,2642979780,5180,5180,5190,5180,298
20231121,115400,2641435190,5180,5190,5190,5180,1262
20231121,115300,2634897530,5190,5190,5190,5190,350
20231121,115200,2633081030,5200,5190,5200,5190,487
20231121,115100,2630552870,5190,5190,5200,5190,450
20231121,115000,2628217360,5190,5180,5200,5180,3
20231121,114900,2628201790,5200,5200,5200,5180,301
20231121,114800,2626638940,5180,5190,5190,5180,737
20231121,114700,2622813930,5190,5180,5190,5180,2328
20231121,114600,2610739390,5190,5190,5190,5180,367
20231121,114500,2608834670,5190,5180,5190,5180,11
20231121,114400,2608777620,5180,5180,5180,5180,43
20231121,114300,2608554880,5190,5180,5190,5180,1738
20231121,114200,2599544390,5180,5180,5180,5180,302
20231121,114100,2597980030,5180,5190,5190,5180,1813
20231121,114000,2588571730,5190,5190,5190,5190,13
20231121,113900,2588504260,5190,5190,5190,5180,234
20231121,113800,2587290830,5190,5170,5190,5170,190
20231121,113700,2586308240,5170,5180,5190,5170,2163
20231121,113600,2575123920,5180,5190,5190,5170,79
20231121,113500,2574714490,5180,5190,5190,5180,3440
20231121,113400,2556876730,5190,5180,5190,5180,1585
20231121,113300,2548666250,5170,5180,5190,5170,32
20231121,113200,2548500490,5180,5190,5190,5180,40
20231121,113100,2548293280,5170,5170,5170,5170,417
20231121,113000,2546137390,5170,5180,5180,5150,413
20231121,112900,2544008220,5180,5180,5200,5140,7680
20231121,112800,2504419900,5170,5170,5170,5170,17
20231121,112700,2504332010,5160,5220,5220,5160,5280
20231121,112600,2477026480,5220,5210,5220,5180,4360
20231121,112500,2454386260,5220,5210,5220,5200,609
20231121,112400,2451217240,5210,5200,5210,5200,447
20231121,112300,2448890110,5200,5200,5210,5200,177
20231121,112200,2447969310,5200,5200,5200,5200,3174
20231121,112100,2431464510,5200,5200,5200,5200,1287
20231121,112000,2424772110,5200,5210,5210,5200,1547
20231121,111900,2416721670,5210,5210,5230,5210,79
20231121,111800,2416310060,5210,5210,5230,5210,410
20231121,111700,2414173750,5220,5230,5230,5220,142
20231121,111600,2413432400,5230,5230,5230,5220,485
20231121,111500,2410897910,5230,5240,5240,5230,495
20231121,111400,2408309050,5240,5230,5240,5230,868
20231121,111300,2403768210,5230,5220,5230,5220,555
20231121,111200,2400871050,5220,5210,5220,5210,1637
20231121,111100,2392327450,5220,5210,5220,5210,435
20231121,111000,2390060760,5210,5220,5220,5210,110
20231121,110900,2389487570,5220,5220,5230,5220,483
20231121,110800,2386966300,5220,5210,5220,5210,302
20231121,110700,2385392860,5220,5220,5220,5220,563
20231121,110600,2382454000,5220,5220,5230,5220,271
20231121,110500,2381039090,5230,5220,5230,5220,418
20231121,110400,2378856900,5220,5230,5230,5220,63
20231121,110300,2378527610,5230,5230,5230,5230,37
20231121,110200,2378334100,5230,5230,5230,5230,506
20231121,110100,2375687720,5230,5230,5230,5230,71
20231121,110000,2375316390,5210,5200,5220,5200,5673
20231121,105900,2345809690,5200,5200,5210,5190,2367
20231121,105800,2333511280,5200,5200,5200,5200,789
20231121,105700,2329408480,5200,5210,5210,5200,408
20231121,105600,2327286680,5200,5210,5210,5200,1650
20231121,105500,2318705190,5210,5210,5210,5210,338
20231121,105400,2316944210,5210,5210,5220,5210,721
20231121,105300,2313187300,5210,5220,5220,5210,1506
20231121,105200,2305341020,5220,5220,5220,5210,133
20231121,105100,2304646780,5220,5220,5230,5220,132
20231121,105000,2303957720,5230,5230,5230,5230,1155
20231121,104900,2297917070,5230,5230,5240,5230,1415
20231121,104800,2290515550,5230,5230,5230,5200,928
20231121,104700,2285686160,5230,5230,5230,5230,125
20231121,104600,2285032410,5240,5220,5250,5200,5538
20231121,104500,2256175870,5240,5210,5240,5210,5194
20231121,104400,2228985230,5210,5230,5230,5210,1188
20231121,104300,2222787510,5230,5230,5230,5230,120
20231121,104200,2222159910,5220,5220,5220,5220,101
20231121,104100,2221632690,5220,5240,5240,5220,1730
20231121,104000,2212590750,5230,5220,5240,5220,1600
20231121,103900,2204214800,5230,5220,5230,5220,1364
20231121,103800,2197091220,5220,5220,5220,5210,714
20231121,103700,2193364300,5220,5210,5220,5210,671
20231121,103600,2189867620,5210,5200,5210,5190,1376
20231121,103500,2182720220,5200,5200,5200,5200,1575
20231121,103400,2174530220,5200,5190,5200,5190,191
20231121,103300,2173537310,5190,5180,5200,5180,418
20231121,103200,2171368700,5180,5180,5200,5180,697
20231121,103100,2167753220,5190,5180,5190,5180,482
20231121,103000,2165252480,5190,5180,5190,5180,1519
20231121,102900,2157378890,5190,5190,5190,5170,1197
20231121,102800,2151179990,5190,5180,5190,5170,563
20231121,102700,2148264230,5180,5170,5180,5170,916
20231121,102600,2143521400,5180,5170,5190,5170,756
20231121,102500,2139602310,5170,5180,5190,5170,3287
20231121,102400,2122593390,5180,5180,5180,5160,371
20231121,102300,2120674900,5180,5160,5180,5160,95
20231121,102200,2120183200,5180,5160,5180,5150,696
20231121,102100,2116590810,5160,5160,5170,5150,3532
20231121,102000,2098365950,5160,5160,5170,5150,4083
20231121,101900,2077319750,5170,5190,5200,5160,9681
20231121,101800,2027171040,5200,5190,5200,5190,106
20231121,101700,2026619910,5200,5190,5210,5190,28
20231121,101600,2026474360,5200,5200,5210,5180,6155
20231121,101500,1994518180,5220,5220,5220,5200,336
20231121,101400,1992765240,5220,5220,5220,5200,759
20231121,101300,1988809520,5220,5210,5220,5210,1718
20231121,101200,1979853250,5220,5220,5220,5210,629
20231121,101100,1976575170,5220,5220,5220,5210,302
20231121,101000,1975001080,5220,5220,5220,5210,78
20231121,100900,1974594660,5220,5200,5220,5200,253
20231121,100800,1973279020,5200,5200,5200,5190,1624
20231121,100700,1964840100,5200,5210,5210,5200,1472
20231121,100600,1957183470,5220,5210,5220,5210,3824
20231121,100500,1937260410,5210,5210,5210,5200,159
20231121,100400,1936432030,5200,5200,5200,5190,1228
20231121,100300,1930048520,5210,5200,5210,5180,587
20231121,100200,1926992400,5210,5190,5210,5180,3673
20231121,100100,1907906870,5190,5190,5200,5180,1758
20231121,100000,1898785030,5200,5170,5200,5170,3007
20231121,095900,1883195790,5170,5170,5190,5160,1050
20231121,095800,1877762370,5170,5160,5170,5140,5147
20231121,095700,1851249340,5150,5180,5180,5140,3996
20231121,095600,1830634340,5160,5180,5180,5160,1976
20231121,095500,1820421630,5180,5180,5180,5170,772
20231121,095400,1816423420,5180,5180,5180,5170,1806
20231121,095300,1807069850,5180,5190,5200,5170,1940
20231121,095200,1797020120,5200,5200,5200,5180,2503
20231121,095100,1784029580,5200,5190,5210,5180,2136
20231121,095000,1772945810,5190,5150,5190,5150,2521
20231121,094900,1759933820,5150,5170,5170,5110,6453
20231121,094800,1726812970,5170,5170,5190,5110,25070
20231121,094700,1598032080,5190,5220,5220,5160,2032
20231121,094600,1587514290,5190,5190,5220,5130,15151
20231121,094500,1509202600,5200,5220,5230,5170,30968
20231121,094400,1348478200,5230,5250,5260,5210,19065
20231121,094300,1248685570,5250,5260,5260,5240,2300
20231121,094200,1236608660,5250,5250,5270,5250,1874
20231121,094100,1226768710,5260,5280,5280,5260,1906
20231121,094000,1216741380,5290,5270,5300,5270,1123
20231121,093900,1210800920,5270,5270,5270,5260,1272
20231121,093800,1204098120,5270,5240,5270,5240,5486
20231121,093700,1175251800,5240,5250,5260,5240,3887
20231121,093600,1154841830,5260,5280,5280,5250,7437
20231121,093500,1115711860,5270,5280,5280,5270,3849
20231121,093400,1095417510,5280,5300,5300,5280,3030
20231121,093300,1079409770,5300,5290,5300,5290,147
20231121,093200,1078631750,5290,5290,5300,5290,701
20231121,093100,1074923450,5290,5280,5290,5280,2640
20231121,093000,1060968700,5290,5280,5300,5280,733
20231121,092900,1057092330,5280,5310,5320,5280,2483
20231121,092800,1043934270,5320,5300,5320,5300,1024
20231121,092700,1038495790,5300,5280,5300,5280,692
20231121,092600,1034837010,5280,5280,5280,5270,1520
20231121,092500,1026811420,5280,5270,5290,5270,1372
20231121,092400,1019568430,5270,5280,5280,5270,369
20231121,092300,1017623500,5280,5270,5280,5270,1270
20231121,092200,1010925880,5260,5280,5280,5260,2348
20231121,092100,998573900,5260,5270,5280,5250,2938
20231121,092000,983110010,5260,5240,5270,5240,2376
20231121,091900,970619320,5240,5270,5290,5230,7002
20231121,091800,933875630,5260,5320,5320,5250,14834
20231121,091700,855557250,5330,5330,5330,5320,1409
20231121,091600,848053070,5330,5320,5330,5300,5884
20231121,091500,816793520,5320,5310,5340,5310,3392
20231121,091400,798742570,5300,5350,5360,5300,4448
20231121,091300,775065180,5340,5400,5400,5340,9911
20231121,091200,721737590,5390,5330,5390,5330,9643
20231121,091100,670149510,5320,5310,5330,5300,4159
20231121,091000,648029080,5320,5300,5320,5300,1008
20231121,090900,642682580,5300,5300,5350,5300,4787
20231121,090800,617256180,5300,5300,5300,5270,10907
20231121,090700,559731900,5280,5320,5320,5270,15853
20231121,090600,475867540,5320,5330,5340,5320,1393
20231121,090500,468451490,5340,5320,5340,5270,11403
20231121,090400,408059510,5310,5340,5350,5300,13815
20231121,090300,334532600,5340,5380,5410,5340,7123
20231121,090200,296344200,5370,5370,5420,5370,9199
20231121,090100,246797680,5360,5460,5490,5320,22273
20231121,090000,126527860,5460,5520,5530,5460,22970