stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,201600,24141637230,7340,7340,7340,7340,36173
20231120,201500,24141637230,7340,7340,7340,7340,0
20231120,201400,24141637230,7340,7340,7340,7340,0
20231120,201300,24141637230,7340,7340,7340,7340,0
20231120,201200,24141637230,7340,7340,7340,7340,0
20231120,201100,24141637230,7340,7340,7340,7340,0
20231120,201000,24141637230,7340,7340,7340,7340,0
20231120,200900,24141637230,7340,7340,7340,7340,0
20231120,200800,24141637230,7340,7340,7340,7340,0
20231120,200700,24141637230,7340,7340,7340,7340,0
20231120,200600,24141637230,7340,7340,7340,7340,0
20231120,200500,24141637230,7340,7340,7340,7340,0
20231120,200400,24141637230,7340,7340,7340,7340,0
20231120,200300,24141637230,7340,7340,7340,7340,0
20231120,200200,24141637230,7340,7340,7340,7340,0
20231120,200100,24141637230,7340,7340,7340,7340,0
20231120,200000,24141637230,7340,7340,7340,7340,0
20231120,195900,24141637230,7340,7340,7340,7340,0
20231120,195800,24141637230,7340,7340,7340,7340,0
20231120,195700,24141637230,7340,7340,7340,7340,0
20231120,195600,24141637230,7340,7340,7340,7340,0
20231120,195500,24141637230,7340,7340,7340,7340,0
20231120,195400,24141637230,7340,7340,7340,7340,0
20231120,195300,24141637230,7340,7340,7340,7340,0
20231120,195200,24141637230,7340,7340,7340,7340,0
20231120,195100,24141637230,7340,7340,7340,7340,0
20231120,195000,24141637230,7340,7340,7340,7340,0
20231120,194900,24141637230,7340,7340,7340,7340,0
20231120,194800,24141637230,7340,7340,7340,7340,0
20231120,194700,24141637230,7340,7340,7340,7340,0
20231120,194600,24141637230,7340,7340,7340,7340,36173
20231120,194500,24141637230,7340,7340,7340,7340,0
20231120,194400,24141637230,7340,7340,7340,7340,0
20231120,194300,24141637230,7340,7340,7340,7340,0
20231120,194200,24141637230,7340,7340,7340,7340,0
20231120,194100,24141637230,7340,7340,7340,7340,0
20231120,194000,24141637230,7340,7340,7340,7340,0
20231120,193900,24141637230,7340,7340,7340,7340,0
20231120,193800,24141637230,7340,7340,7340,7340,0
20231120,193700,24141637230,7340,7340,7340,7340,0
20231120,193600,24141637230,7340,7340,7340,7340,0
20231120,193500,24141637230,7340,7340,7340,7340,0
20231120,193400,24141637230,7340,7340,7340,7340,0
20231120,193300,24141637230,7340,7340,7340,7340,0
20231120,193200,24141637230,7340,7340,7340,7340,0
20231120,193100,24141637230,7340,7340,7340,7340,0
20231120,193000,24141637230,7340,7340,7340,7340,0
20231120,192900,24141637230,7340,7340,7340,7340,0
20231120,192800,24141637230,7340,7340,7340,7340,0
20231120,192700,24141637230,7340,7340,7340,7340,0
20231120,192600,24141637230,7340,7340,7340,7340,0
20231120,192500,24141637230,7340,7340,7340,7340,0
20231120,192400,24141637230,7340,7340,7340,7340,0
20231120,192300,24141637230,7340,7340,7340,7340,0
20231120,192200,24141637230,7340,7340,7340,7340,0
20231120,192100,24141637230,7340,7340,7340,7340,0
20231120,192000,24141637230,7340,7340,7340,7340,0
20231120,191900,24141637230,7340,7340,7340,7340,0
20231120,191800,24141637230,7340,7340,7340,7340,0
20231120,191700,24141637230,7340,7340,7340,7340,0
20231120,191600,24141637230,7340,7340,7340,7340,36173
20231120,191500,24141637230,7340,7340,7340,7340,0
20231120,191400,24141637230,7340,7340,7340,7340,0
20231120,191300,24141637230,7340,7340,7340,7340,0
20231120,191200,24141637230,7340,7340,7340,7340,0
20231120,191100,24141637230,7340,7340,7340,7340,0
20231120,191000,24141637230,7340,7340,7340,7340,0
20231120,190900,24141637230,7340,7340,7340,7340,0
20231120,190800,24141637230,7340,7340,7340,7340,0
20231120,190700,24141637230,7340,7340,7340,7340,0
20231120,190600,24141637230,7340,7340,7340,7340,0
20231120,190500,24141637230,7340,7340,7340,7340,0
20231120,190400,24141637230,7340,7340,7340,7340,0
20231120,190300,24141637230,7340,7340,7340,7340,0
20231120,190200,24141637230,7340,7340,7340,7340,0
20231120,190100,24141637230,7340,7340,7340,7340,0
20231120,190000,24141637230,7340,7340,7340,7340,0
20231120,185900,24141637230,7340,7340,7340,7340,0
20231120,185800,24141637230,7340,7340,7340,7340,0
20231120,185700,24141637230,7340,7340,7340,7340,0
20231120,185600,24141637230,7340,7340,7340,7340,0
20231120,185500,24141637230,7340,7340,7340,7340,0
20231120,185400,24141637230,7340,7340,7340,7340,0
20231120,185300,24141637230,7340,7340,7340,7340,0
20231120,185200,24141637230,7340,7340,7340,7340,0
20231120,185100,24141637230,7340,7340,7340,7340,0
20231120,185000,24141637230,7340,7340,7340,7340,0
20231120,184900,24141637230,7340,7340,7340,7340,0
20231120,184800,24141637230,7340,7340,7340,7340,0
20231120,184700,24141637230,7340,7340,7340,7340,0
20231120,184600,24141637230,7340,7340,7340,7340,36173
20231120,184500,24141637230,7340,7340,7340,7340,0
20231120,184400,24141637230,7340,7340,7340,7340,0
20231120,184300,24141637230,7340,7340,7340,7340,0
20231120,184200,24141637230,7340,7340,7340,7340,0
20231120,184100,24141637230,7340,7340,7340,7340,0
20231120,184000,24141637230,7340,7340,7340,7340,0
20231120,183900,24141637230,7340,7340,7340,7340,0
20231120,183800,24141637230,7340,7340,7340,7340,0
20231120,183700,24141637230,7340,7340,7340,7340,0
20231120,183600,24141637230,7340,7340,7340,7340,0
20231120,183500,24141637230,7340,7340,7340,7340,0
20231120,183400,24141637230,7340,7340,7340,7340,0
20231120,183300,24141637230,7340,7340,7340,7340,0
20231120,183200,24141637230,7340,7340,7340,7340,0
20231120,183100,24141637230,7340,7340,7340,7340,0
20231120,183000,24141637230,7340,7340,7340,7340,0
20231120,182900,24141637230,7340,7340,7340,7340,0
20231120,182800,24141637230,7340,7340,7340,7340,0
20231120,182700,24141637230,7340,7340,7340,7340,0
20231120,182600,24141637230,7340,7340,7340,7340,0
20231120,182500,24141637230,7340,7340,7340,7340,0
20231120,182400,24141637230,7340,7340,7340,7340,0
20231120,182300,24141637230,7340,7340,7340,7340,0
20231120,182200,24141637230,7340,7340,7340,7340,0
20231120,182100,24141637230,7340,7340,7340,7340,0
20231120,182000,24141637230,7340,7340,7340,7340,0
20231120,181900,24141637230,7340,7340,7340,7340,0
20231120,181800,24141637230,7340,7340,7340,7340,0
20231120,181700,24141637230,7340,7340,7340,7340,0
20231120,181600,24141637230,7340,7340,7340,7340,36173
20231120,181500,24141637230,7340,7340,7340,7340,0
20231120,181400,24141637230,7340,7340,7340,7340,0
20231120,181300,24141637230,7340,7340,7340,7340,0
20231120,181200,24141637230,7340,7340,7340,7340,0
20231120,181100,24141637230,7340,7340,7340,7340,0
20231120,181000,24141637230,7340,7340,7340,7340,0
20231120,180900,24141637230,7340,7340,7340,7340,0
20231120,180800,24141637230,7340,7340,7340,7340,0
20231120,180700,24141637230,7340,7340,7340,7340,0
20231120,180600,24141637230,7340,7340,7340,7340,0
20231120,180500,24141637230,7340,7340,7340,7340,0
20231120,180400,24141637230,7340,7340,7340,7340,0
20231120,180300,24141637230,7340,7340,7340,7340,0
20231120,180200,24141637230,7340,7340,7340,7340,0
20231120,180100,24141637230,7340,7340,7340,7340,0
20231120,180000,24141637230,7340,7340,7340,7340,0
20231120,175900,24141637230,7340,7340,7340,7340,0
20231120,175800,24141637230,7340,7340,7340,7340,0
20231120,175700,24141637230,7340,7340,7340,7340,0
20231120,175600,24141637230,7340,7340,7340,7340,0
20231120,175500,24141637230,7340,7340,7340,7340,0
20231120,175400,24141637230,7340,7340,7340,7340,0
20231120,175300,24141637230,7340,7340,7340,7340,0
20231120,175200,24141637230,7340,7340,7340,7340,0
20231120,175100,24141637230,7340,7340,7340,7340,0
20231120,175000,24141637230,7340,7340,7340,7340,0
20231120,174900,24141637230,7340,7340,7340,7340,0
20231120,174800,24141637230,7340,7340,7340,7340,0
20231120,174700,24141637230,7340,7340,7340,7340,0
20231120,174600,24141637230,7340,7340,7340,7340,36173
20231120,174500,24141637230,7340,7340,7340,7340,0
20231120,174400,24141637230,7340,7340,7340,7340,0
20231120,174300,24141637230,7340,7340,7340,7340,0
20231120,174200,24141637230,7340,7340,7340,7340,0
20231120,174100,24141637230,7340,7340,7340,7340,0
20231120,174000,24141637230,7340,7340,7340,7340,0
20231120,173900,24141637230,7340,7340,7340,7340,0
20231120,173800,24141637230,7340,7340,7340,7340,0
20231120,173700,24141637230,7340,7340,7340,7340,0
20231120,173600,24141637230,7340,7340,7340,7340,0
20231120,173500,24141637230,7340,7340,7340,7340,0
20231120,173400,24141637230,7340,7340,7340,7340,0
20231120,173300,24141637230,7340,7340,7340,7340,0
20231120,173200,24141637230,7340,7340,7340,7340,0
20231120,173100,24141637230,7340,7340,7340,7340,0
20231120,173000,24141637230,7340,7340,7340,7340,0
20231120,172900,24141637230,7340,7340,7340,7340,0
20231120,172800,24141637230,7340,7340,7340,7340,0
20231120,172700,24141637230,7340,7340,7340,7340,0
20231120,172600,24141637230,7340,7340,7340,7340,0
20231120,172500,24141637230,7340,7340,7340,7340,0
20231120,172400,24141637230,7340,7340,7340,7340,0
20231120,172300,24141637230,7340,7340,7340,7340,0
20231120,172200,24141637230,7340,7340,7340,7340,0
20231120,172100,24141637230,7340,7340,7340,7340,0
20231120,172000,24141637230,7340,7340,7340,7340,0
20231120,171900,24141637230,7340,7340,7340,7340,0
20231120,171800,24141637230,7340,7340,7340,7340,0
20231120,171700,24141637230,7340,7340,7340,7340,0
20231120,171600,24141637230,7340,7340,7340,7340,36173
20231120,171500,24141637230,7340,7340,7340,7340,0
20231120,171400,24141637230,7340,7340,7340,7340,0
20231120,171300,24141637230,7340,7340,7340,7340,0
20231120,171200,24141637230,7340,7340,7340,7340,0
20231120,171100,24141637230,7340,7340,7340,7340,0
20231120,171000,24141637230,7340,7340,7340,7340,0
20231120,170900,24141637230,7340,7340,7340,7340,0
20231120,170800,24141637230,7340,7340,7340,7340,0
20231120,170700,24141637230,7340,7340,7340,7340,0
20231120,170600,24141637230,7340,7340,7340,7340,0
20231120,170500,24141637230,7340,7340,7340,7340,0
20231120,170400,24141637230,7340,7340,7340,7340,0
20231120,170300,24141637230,7340,7340,7340,7340,0
20231120,170200,24141637230,7340,7340,7340,7340,0
20231120,170100,24141637230,7340,7340,7340,7340,0
20231120,170000,24141637230,7340,7340,7340,7340,0
20231120,165900,24141637230,7340,7340,7340,7340,0
20231120,165800,24141637230,7340,7340,7340,7340,0
20231120,165700,24141637230,7340,7340,7340,7340,0
20231120,165600,24141637230,7340,7340,7340,7340,0
20231120,165500,24141637230,7340,7340,7340,7340,0
20231120,165400,24141637230,7340,7340,7340,7340,0
20231120,165300,24141637230,7340,7340,7340,7340,0
20231120,165200,24141637230,7340,7340,7340,7340,0
20231120,165100,24141637230,7340,7340,7340,7340,0
20231120,165000,24141637230,7340,7340,7340,7340,0
20231120,164900,24141637230,7340,7340,7340,7340,0
20231120,164800,24141637230,7340,7340,7340,7340,0
20231120,164700,24141637230,7340,7340,7340,7340,0
20231120,164600,24141637230,7340,7340,7340,7340,36173
20231120,164500,24141637230,7340,7340,7340,7340,0
20231120,164400,24141637230,7340,7340,7340,7340,0
20231120,164300,24141637230,7340,7340,7340,7340,0
20231120,164200,24141637230,7340,7340,7340,7340,0
20231120,164100,24141637230,7340,7340,7340,7340,0
20231120,164000,24141637230,7340,7340,7340,7340,0
20231120,163900,24141637230,7340,7340,7340,7340,0
20231120,163800,24141637230,7340,7340,7340,7340,0
20231120,163700,24141637230,7340,7340,7340,7340,0
20231120,163600,24141637230,7340,7340,7340,7340,0
20231120,163500,24141637230,7340,7340,7340,7340,0
20231120,163400,24141637230,7340,7340,7340,7340,0
20231120,163300,24141637230,7340,7340,7340,7340,0
20231120,163200,24141637230,7340,7340,7340,7340,0
20231120,163100,24141637230,7340,7340,7340,7340,0
20231120,163000,24141637230,7340,7340,7340,7340,0
20231120,162900,24141637230,7340,7340,7340,7340,0
20231120,162800,24141637230,7340,7340,7340,7340,0
20231120,162700,24141637230,7340,7340,7340,7340,0
20231120,162600,24141637230,7340,7340,7340,7340,0
20231120,162500,24141637230,7340,7340,7340,7340,0
20231120,162400,24141637230,7340,7340,7340,7340,0
20231120,162300,24141637230,7340,7340,7340,7340,0
20231120,162200,24141637230,7340,7340,7340,7340,0
20231120,162100,24141637230,7340,7340,7340,7340,0
20231120,162000,24141637230,7340,7340,7340,7340,0
20231120,161900,24141637230,7340,7340,7340,7340,0
20231120,161800,24141637230,7340,7340,7340,7340,0
20231120,161700,24141637230,7340,7340,7340,7340,0
20231120,161600,24141637230,7340,7340,7340,7340,36173
20231120,161500,24141637230,7340,7340,7340,7340,0
20231120,161400,24141637230,7340,7340,7340,7340,0
20231120,161300,24141637230,7340,7340,7340,7340,0
20231120,161200,24141637230,7340,7340,7340,7340,0
20231120,161100,24141637230,7340,7340,7340,7340,0
20231120,161000,24141637230,7340,7340,7340,7340,0
20231120,160900,24141637230,7340,7340,7340,7340,0
20231120,160800,24141637230,7340,7340,7340,7340,0
20231120,160700,24141637230,7340,7340,7340,7340,0
20231120,160600,24141637230,7340,7340,7340,7340,0
20231120,160500,24141637230,7340,7340,7340,7340,0
20231120,160400,24141637230,7340,7340,7340,7340,0
20231120,160300,24141637230,7340,7340,7340,7340,0
20231120,160200,24141637230,7340,7340,7340,7340,0
20231120,160100,24141637230,7340,7340,7340,7340,0
20231120,160000,24141637230,7340,7340,7340,7340,0
20231120,155900,24141637230,7340,7340,7340,7340,0
20231120,155800,24141637230,7340,7340,7340,7340,0
20231120,155700,24141637230,7340,7340,7340,7340,0
20231120,155600,24141637230,7340,7340,7340,7340,0
20231120,155500,24141637230,7340,7340,7340,7340,0
20231120,155400,24141637230,7340,7340,7340,7340,0
20231120,155300,24141637230,7340,7340,7340,7340,0
20231120,155200,24141637230,7340,7340,7340,7340,0
20231120,155100,24141637230,7340,7340,7340,7340,0
20231120,155000,24141637230,7340,7340,7340,7340,0
20231120,154900,24141637230,7340,7340,7340,7340,0
20231120,154800,24141637230,7340,7340,7340,7340,0
20231120,154700,24141637230,7340,7340,7340,7340,0
20231120,154600,24141637230,7340,7340,7340,7340,36173
20231120,154500,24141637230,7340,7340,7340,7340,0
20231120,154400,24141637230,7340,7340,7340,7340,0
20231120,154300,24141637230,7340,7340,7340,7340,0
20231120,154200,24141637230,7340,7340,7340,7340,0
20231120,154100,24141637230,7340,7340,7340,7340,0
20231120,154000,24141637230,7340,7340,7340,7340,0
20231120,153900,24141637230,7340,7340,7340,7340,0
20231120,153800,24141637230,7340,7340,7340,7340,0
20231120,153700,24141637230,7340,7340,7340,7340,0
20231120,153600,24141637230,7340,7340,7340,7340,0
20231120,153500,24141637230,7340,7340,7340,7340,0
20231120,153400,24141637230,7340,7340,7340,7340,0
20231120,153300,24141637230,7340,7340,7340,7340,0
20231120,153200,24141637230,7340,7340,7340,7340,0
20231120,153100,24141637230,7340,7340,7340,7340,0
20231120,153000,24141637230,7340,7340,7340,7340,36173
20231120,152900,23876127410,7320,7320,7320,7320,0
20231120,152800,23876127410,7320,7320,7320,7320,0
20231120,152700,23876127410,7320,7320,7320,7320,0
20231120,152600,23876127410,7320,7320,7320,7320,0
20231120,152500,23876127410,7320,7320,7320,7320,0
20231120,152400,23876127410,7320,7320,7320,7320,0
20231120,152300,23876127410,7320,7320,7320,7320,0
20231120,152200,23876127410,7320,7320,7320,7320,0
20231120,152100,23876127410,7320,7320,7320,7320,0
20231120,152000,23876127410,7320,7320,7320,7320,0
20231120,151900,23876127410,7320,7310,7370,7310,18539
20231120,151800,23740251440,7320,7380,7390,7310,21715
20231120,151700,23580946110,7380,7370,7380,7350,11210
20231120,151600,23498327800,7360,7350,7370,7340,4482
20231120,151500,23465353340,7350,7360,7360,7320,11610
20231120,151400,23380172870,7360,7350,7370,7340,5613
20231120,151300,23338881720,7370,7360,7380,7350,4921
20231120,151200,23302642020,7350,7420,7420,7320,32891
20231120,151100,23061239340,7420,7360,7420,7330,34809
20231120,151000,22804535390,7370,7330,7370,7330,5843
20231120,150900,22761576020,7320,7340,7360,7320,13890
20231120,150800,22659688540,7340,7360,7360,7330,7951
20231120,150700,22601363970,7360,7350,7360,7320,11248
20231120,150600,22518933020,7330,7350,7350,7330,10875
20231120,150500,22439135740,7350,7340,7360,7330,6160
20231120,150400,22393887590,7340,7340,7360,7330,14591
20231120,150300,22286743890,7340,7340,7360,7320,16902
20231120,150200,22162803030,7330,7370,7400,7330,22870
20231120,150100,21994748750,7370,7370,7380,7350,9059
20231120,150000,21928097590,7370,7360,7410,7350,14318
20231120,145900,21822415160,7360,7370,7380,7350,7541
20231120,145800,21766879010,7370,7350,7380,7330,6808
20231120,145700,21716864060,7350,7360,7410,7340,19082
20231120,145600,21576266260,7390,7340,7400,7330,15082
20231120,145500,21465258470,7340,7390,7400,7340,20021
20231120,145400,21317861650,7400,7400,7410,7360,21102
20231120,145300,21162101110,7410,7400,7420,7380,8157
20231120,145200,21101780740,7400,7460,7460,7390,12715
20231120,145100,21007489160,7460,7410,7460,7360,19117
20231120,145000,20865937340,7410,7430,7460,7400,11323
20231120,144900,20781854450,7420,7450,7460,7420,14927
20231120,144800,20670766960,7450,7450,7490,7440,24635
20231120,144700,20486903490,7450,7430,7490,7420,42828
20231120,144600,20167495850,7430,7340,7540,7330,77869
20231120,144500,19588116120,7340,7370,7370,7330,22606
20231120,144400,19422161640,7350,7350,7400,7340,17665
20231120,144300,19292039610,7340,7390,7400,7340,25242
20231120,144200,19106276490,7400,7400,7420,7340,32792
20231120,144100,18864574770,7400,7430,7460,7400,24930
20231120,144000,18679234210,7430,7430,7450,7420,16135
20231120,143900,18559228480,7440,7400,7490,7390,34672
20231120,143800,18301262810,7400,7420,7430,7370,50539
20231120,143700,17927399990,7410,7490,7490,7410,21389
20231120,143600,17768256380,7490,7450,7490,7390,73667
20231120,143500,17221594750,7450,7470,7500,7440,37270
20231120,143400,16943357060,7480,7450,7650,7450,177004
20231120,143300,15605988050,7450,7490,7500,7410,45408
20231120,143200,15267627640,7490,7470,7540,7420,100706
20231120,143100,14514256750,7430,7550,7560,7430,71366
20231120,143000,13979109700,7550,7550,7590,7500,81974
20231120,142900,13360189140,7550,7500,7640,7480,169038
20231120,142800,12082252860,7500,7530,7540,7410,73468
20231120,142700,11532362570,7530,7440,7550,7410,141373
20231120,142600,10472492070,7450,7390,7480,7390,96707
20231120,142500,9752517820,7390,7420,7430,7370,62600
20231120,142400,9289450360,7390,7390,7460,7350,84679
20231120,142300,8661871020,7410,7350,7450,7340,126265
20231120,142200,7726613410,7390,7310,7420,7310,77443
20231120,142100,7156088000,7300,7290,7310,7290,10821
20231120,142000,7077157360,7290,7270,7310,7270,13470
20231120,141900,6978870270,7270,7250,7270,7250,4845
20231120,141800,6943704020,7260,7270,7270,7240,2152
20231120,141700,6928093480,7250,7280,7280,7250,3432
20231120,141600,6903173970,7280,7240,7280,7240,12975
20231120,141500,6808961190,7250,7260,7270,7240,7164
20231120,141400,6756991790,7260,7280,7280,7250,28423
20231120,141300,6550576590,7280,7300,7310,7280,6026
20231120,141200,6506657200,7300,7370,7370,7280,9837
20231120,141100,6434644780,7370,7290,7390,7250,107108
20231120,141000,5650332680,7290,7230,7290,7230,22745
20231120,140900,5485307180,7240,7250,7250,7230,6825
20231120,140800,5435856550,7260,7230,7260,7230,12682
20231120,140700,5343929850,7240,7230,7240,7230,985
20231120,140600,5336802990,7240,7240,7240,7230,970
20231120,140500,5329780990,7240,7220,7240,7220,4489
20231120,140400,5297337940,7230,7240,7240,7220,7074
20231120,140300,5246181900,7240,7230,7250,7220,7708
20231120,140200,5190396480,7230,7240,7250,7230,4314
20231120,140100,5159199560,7250,7240,7260,7230,10017
20231120,140000,5086665790,7240,7250,7260,7230,5250
20231120,135900,5048626780,7260,7280,7280,7260,9214
20231120,135800,4981634210,7280,7270,7290,7260,14121
20231120,135700,4878909810,7270,7240,7270,7240,10926
20231120,135600,4799608920,7240,7230,7250,7230,8185
20231120,135500,4740325520,7230,7240,7250,7230,8842
20231120,135400,4676368490,7240,7250,7260,7240,6217
20231120,135300,4631301890,7260,7220,7260,7220,6658
20231120,135200,4583130920,7230,7300,7300,7230,13330
20231120,135100,4486041640,7290,7270,7300,7260,18964
20231120,135000,4347837900,7270,7250,7290,7210,29955
20231120,134900,4129890610,7240,7210,7250,7200,23566
20231120,134800,3959712860,7220,7160,7220,7160,10940
20231120,134700,3881063160,7160,7150,7170,7150,4782
20231120,134600,3846823660,7150,7150,7160,7150,4365
20231120,134500,3815598540,7150,7140,7160,7130,2390
20231120,134400,3798527880,7130,7130,7140,7120,3397
20231120,134300,3774320060,7140,7120,7140,7110,2326
20231120,134200,3757772010,7110,7080,7130,7080,4700
20231120,134100,3724375610,7080,7050,7080,7030,9142
20231120,134000,3659920440,7050,7060,7070,7030,10697
20231120,133900,3584505630,7060,7090,7090,7050,7689
20231120,133800,3530139410,7080,7140,7140,7080,29055
20231120,133700,3323502410,7150,7170,7170,7150,8740
20231120,133600,3260957550,7180,7200,7200,7170,4893
20231120,133500,3225804330,7210,7200,7220,7200,1452
20231120,133400,3215334330,7210,7210,7220,7200,2275
20231120,133300,3198950200,7240,7220,7290,7210,41619
20231120,133200,2896876900,7220,7180,7240,7170,8299
20231120,133100,2836995670,7210,7170,7230,7160,13532
20231120,133000,2739365830,7160,7160,7160,7140,1563
20231120,132900,2728192130,7160,7150,7160,7150,8
20231120,132800,2728134910,7130,7160,7160,7130,2446
20231120,132700,2710674650,7160,7160,7160,7160,70
20231120,132600,2710173450,7170,7160,7170,7140,8536
20231120,132500,2649115390,7170,7170,7170,7170,313
20231120,132400,2646871180,7170,7170,7170,7170,5
20231120,132300,2646835330,7170,7170,7170,7170,876
20231120,132200,2640554410,7170,7170,7180,7170,899
20231120,132100,2634108100,7170,7180,7180,7170,115
20231120,132000,2633282850,7180,7180,7180,7180,2
20231120,131900,2633268490,7180,7170,7180,7170,150
20231120,131800,2632192970,7170,7170,7170,7170,513
20231120,131700,2628514760,7170,7170,7170,7170,457
20231120,131600,2625238070,7170,7180,7180,7170,369
20231120,131500,2622592280,7180,7180,7180,7170,154
20231120,131400,2621488060,7170,7180,7180,7170,3920
20231120,131300,2593360060,7180,7180,7190,7180,661
20231120,131200,2588613980,7190,7190,7190,7190,189
20231120,131100,2587255070,7190,7190,7190,7190,30
20231120,131000,2587039370,7190,7190,7190,7190,1200
20231120,130900,2578411370,7190,7190,7190,7190,17
20231120,130800,2578289140,7190,7190,7190,7190,93
20231120,130700,2577620470,7180,7190,7190,7180,952
20231120,130600,2570779370,7180,7180,7180,7180,600
20231120,130500,2566471370,7190,7190,7190,7190,2
20231120,130400,2566456990,7190,7190,7190,7190,5
20231120,130300,2566421040,7180,7180,7180,7180,51
20231120,130200,2566054860,7190,7190,7190,7190,457
20231120,130100,2562769030,7190,7190,7190,7180,99
20231120,130000,2562057610,7190,7180,7190,7180,242
20231120,125900,2560318330,7180,7180,7180,7180,0
20231120,125800,2560318330,7180,7180,7190,7180,207
20231120,125700,2558830570,7180,7200,7200,7180,14199
20231120,125600,2456777770,7200,7200,7200,7200,289
20231120,125500,2454696970,7200,7200,7200,7200,1320
20231120,125400,2445192970,7200,7200,7200,7190,2854
20231120,125300,2424645610,7200,7210,7210,7200,152
20231120,125200,2423549710,7210,7210,7210,7210,22
20231120,125100,2423391090,7200,7200,7200,7200,1051
20231120,125000,2415823890,7200,7200,7200,7190,2146
20231120,124900,2400372890,7200,7210,7210,7200,271
20231120,124800,2398419990,7200,7200,7200,7200,1
20231120,124700,2398412790,7210,7210,7210,7210,390
20231120,124600,2395600890,7210,7200,7210,7200,202
20231120,124500,2394144490,7200,7200,7220,7200,693
20231120,124400,2389152600,7200,7210,7220,7200,141
20231120,124300,2388136080,7220,7210,7220,7210,350
20231120,124200,2385611080,7220,7220,7220,7220,151
20231120,124100,2384520860,7200,7200,7200,7200,7
20231120,124000,2384470460,7200,7200,7220,7200,434
20231120,123900,2381343350,7210,7210,7210,7210,843
20231120,123800,2375265320,7210,7210,7210,7210,473
20231120,123700,2371854990,7210,7210,7210,7210,305
20231120,123600,2369655940,7220,7220,7220,7220,151
20231120,123500,2368565720,7210,7210,7210,7210,526
20231120,123400,2364773260,7220,7210,7220,7210,768
20231120,123300,2359233380,7210,7220,7220,7210,690
20231120,123200,2354252080,7210,7210,7210,7210,250
20231120,123100,2352449580,7210,7210,7220,7210,363
20231120,123000,2349829740,7210,7220,7220,7210,102
20231120,122900,2349093380,7220,7210,7220,7210,622
20231120,122800,2344607260,7200,7200,7200,7200,189
20231120,122700,2343246460,7200,7200,7200,7200,406
20231120,122600,2340323260,7200,7210,7210,7200,189
20231120,122500,2338962450,7210,7200,7210,7200,426
20231120,122400,2335893750,7200,7210,7210,7200,2390
20231120,122300,2318683750,7210,7210,7210,7210,1
20231120,122200,2318676540,7200,7220,7220,7200,253
20231120,122100,2316850920,7220,7220,7220,7220,1
20231120,122000,2316843700,7220,7200,7220,7200,201
20231120,121900,2315393500,7210,7210,7220,7210,251
20231120,121800,2313583780,7220,7200,7220,7200,650
20231120,121700,2308900810,7200,7220,7220,7200,498
20231120,121600,2305315010,7220,7220,7220,7200,3757
20231120,121500,2278228270,7220,7220,7220,7220,169
20231120,121400,2277008090,7220,7220,7220,7220,206
20231120,121300,2275520770,7220,7220,7220,7220,316
20231120,121200,2273239250,7220,7230,7230,7220,2133
20231120,121100,2257837990,7230,7230,7230,7230,9
20231120,121000,2257772920,7230,7230,7230,7230,85
20231120,120900,2257158370,7230,7230,7230,7230,623
20231120,120800,2252654080,7230,7220,7230,7220,1601
20231120,120700,2241089640,7220,7210,7220,7210,1398
20231120,120600,2230997510,7220,7220,7220,7220,160
20231120,120500,2229842310,7220,7220,7220,7220,25
20231120,120400,2229661810,7210,7210,7220,7210,1095
20231120,120300,2221764410,7220,7220,7220,7220,411
20231120,120200,2218796990,7220,7210,7220,7210,193
20231120,120100,2217403860,7220,7220,7220,7220,102
20231120,120000,2216667420,7220,7220,7220,7210,360
20231120,115900,2214070220,7220,7220,7220,7220,11
20231120,115800,2213990800,7220,7220,7220,7210,998
20231120,115700,2206793710,7220,7220,7220,7220,0
20231120,115600,2206793710,7220,7220,7220,7210,306
20231120,115500,2204584940,7220,7230,7230,7220,1590
20231120,115400,2193104990,7230,7230,7230,7230,0
20231120,115300,2193104990,7230,7230,7230,7220,17
20231120,115200,2192982090,7230,7220,7230,7220,302
20231120,115100,2190801640,7220,7230,7230,7220,376
20231120,115000,2188085920,7230,7230,7230,7230,105
20231120,114900,2187326770,7230,7230,7230,7230,1
20231120,114800,2187319540,7230,7210,7230,7210,4029
20231120,114700,2158205770,7220,7230,7230,7210,3541
20231120,114600,2132643330,7230,7230,7230,7230,31
20231120,114500,2132419200,7230,7230,7230,7220,634
20231120,114400,2127836990,7230,7230,7230,7230,20
20231120,114300,2127692390,7230,7230,7230,7230,33
20231120,114200,2127453800,7230,7230,7230,7220,585
20231120,114100,2123224500,7230,7220,7230,7220,55
20231120,114000,2122826900,7230,7240,7240,7230,1266
20231120,113900,2113669580,7240,7230,7240,7230,201
20231120,113800,2112215340,7240,7230,7240,7230,787
20231120,113700,2106520330,7240,7230,7240,7230,1642
20231120,113600,2094637400,7230,7220,7230,7220,207
20231120,113500,2093140800,7220,7220,7230,7220,1063
20231120,113400,2085455870,7220,7220,7230,7220,223
20231120,113300,2083845660,7220,7220,7230,7220,280
20231120,113200,2081822650,7220,7220,7230,7220,561
20231120,113100,2077772220,7220,7220,7220,7220,23
20231120,113000,2077606160,7230,7220,7230,7220,82
20231120,112900,2077014110,7220,7230,7230,7220,542
20231120,112800,2073100520,7220,7220,7220,7220,39
20231120,112700,2072818940,7220,7210,7220,7210,251
20231120,112600,2071008200,7220,7210,7220,7210,536
20231120,112500,2067138630,7210,7230,7230,7210,951
20231120,112400,2060272310,7230,7220,7230,7220,16
20231120,112300,2060156740,7220,7220,7220,7220,1601
20231120,112200,2048597520,7230,7230,7230,7220,897
20231120,112100,2042118000,7230,7240,7240,7230,1503
20231120,112000,2031251010,7240,7240,7240,7240,123
20231120,111900,2030360490,7240,7240,7240,7240,1
20231120,111800,2030353250,7240,7240,7240,7240,721
20231120,111700,2025133210,7240,7250,7250,7240,672
20231120,111600,2020267920,7240,7250,7250,7240,251
20231120,111500,2018448180,7250,7250,7260,7250,4316
20231120,111400,1987140750,7230,7240,7250,7230,2502
20231120,111300,1969011270,7240,7250,7250,7240,3260
20231120,111200,1945376290,7240,7200,7240,7200,4160
20231120,111100,1915277090,7200,7220,7220,7200,2728
20231120,111000,1895602790,7220,7220,7220,7220,12
20231120,110900,1895516150,7220,7210,7220,7210,862
20231120,110800,1889293610,7220,7220,7220,7220,1897
20231120,110700,1875597270,7210,7230,7230,7210,301
20231120,110600,1873426780,7210,7210,7230,7210,1884
20231120,110500,1859828530,7210,7220,7220,7210,1700
20231120,110400,1847559530,7220,7220,7220,7220,551
20231120,110300,1843581310,7220,7220,7230,7220,775
20231120,110200,1837985710,7220,7220,7220,7220,221
20231120,110100,1836390090,7220,7220,7220,7220,166
20231120,110000,1835191570,7220,7220,7220,7220,10
20231120,105900,1835119370,7220,7220,7220,7220,134
20231120,105800,1834151890,7230,7230,7230,7230,801
20231120,105700,1828360660,7240,7240,7240,7230,140
20231120,105600,1827348230,7240,7230,7240,7230,1055
20231120,105500,1819718030,7230,7210,7230,7210,4679
20231120,105400,1785917060,7210,7210,7220,7210,42
20231120,105300,1785614190,7210,7190,7210,7190,669
20231120,105200,1780792880,7190,7200,7200,7190,953
20231120,105100,1773937010,7200,7190,7200,7190,521
20231120,105000,1770189520,7200,7190,7200,7190,3384
20231120,104900,1745854720,7200,7200,7200,7200,45
20231120,104800,1745530720,7190,7200,7220,7190,602
20231120,104700,1741196590,7200,7200,7200,7200,78
20231120,104600,1740634990,7200,7200,7210,7200,702
20231120,104500,1735573680,7200,7200,7200,7200,11
20231120,104400,1735494480,7200,7200,7210,7200,1808
20231120,104300,1722475380,7200,7210,7210,7200,706
20231120,104200,1717389370,7210,7200,7210,7200,1971
20231120,104100,1703196670,7220,7220,7220,7220,1
20231120,104000,1703189450,7220,7220,7220,7200,3270
20231120,103900,1679590560,7230,7230,7230,7220,105
20231120,103800,1678832410,7230,7220,7230,7220,1075
20231120,103700,1671068520,7230,7220,7230,7220,728
20231120,103600,1665807360,7220,7230,7230,7220,285
20231120,103500,1663748140,7230,7220,7230,7220,30
20231120,103400,1663531270,7220,7230,7230,7220,44
20231120,103300,1663213540,7230,7230,7230,7220,233
20231120,103200,1661531220,7230,7230,7230,7230,525
20231120,103100,1657735470,7230,7230,7230,7230,277
20231120,103000,1655732760,7230,7230,7230,7220,1029
20231120,102900,1648294590,7230,7230,7230,7230,306
20231120,102800,1646082210,7230,7230,7230,7220,129
20231120,102700,1645149850,7230,7240,7240,7230,858
20231120,102600,1638945980,7230,7230,7230,7230,1297
20231120,102500,1629568670,7230,7230,7240,7230,792
20231120,102400,1623841480,7230,7230,7230,7230,430
20231120,102300,1620732580,7230,7230,7230,7230,225
20231120,102200,1619105830,7230,7230,7230,7230,423
20231120,102100,1616047540,7240,7250,7250,7240,1280
20231120,102000,1606772180,7250,7240,7250,7240,462
20231120,101900,1603424510,7240,7230,7250,7200,4121
20231120,101800,1573608230,7190,7230,7230,7190,4869
20231120,101700,1538540830,7230,7230,7240,7230,467
20231120,101600,1535163920,7230,7230,7230,7210,1499
20231120,101500,1524345110,7230,7220,7240,7210,4294
20231120,101400,1493323560,7220,7210,7220,7210,802
20231120,101300,1487540320,7210,7210,7210,7200,586
20231120,101200,1483317370,7210,7200,7220,7200,576
20231120,101100,1479160440,7210,7200,7210,7200,79
20231120,101000,1478591610,7200,7210,7210,7190,680
20231120,100900,1473694410,7200,7210,7210,7200,1363
20231120,100800,1463880190,7210,7210,7220,7210,1100
20231120,100700,1455947690,7210,7190,7210,7190,5986
20231120,100600,1412796380,7190,7190,7210,7180,4654
20231120,100500,1379318020,7190,7200,7200,7190,577
20231120,100400,1375164290,7210,7210,7210,7210,152
20231120,100300,1374068370,7210,7220,7220,7210,235
20231120,100200,1372373470,7220,7200,7220,7200,1535
20231120,100100,1361318160,7200,7200,7220,7200,234
20231120,100000,1359631490,7200,7200,7210,7200,519
20231120,095900,1355892590,7210,7190,7210,7190,716
20231120,095800,1350735550,7190,7200,7200,7190,2160
20231120,095700,1335183910,7220,7220,7230,7200,1819
20231120,095600,1322056560,7220,7220,7220,7220,1060
20231120,095500,1314403360,7220,7220,7230,7210,2916
20231120,095400,1293346910,7220,7220,7220,7210,1059
20231120,095300,1285702690,7210,7210,7230,7210,1132
20231120,095200,1277535620,7210,7200,7230,7200,1272
20231120,095100,1268355300,7200,7210,7220,7200,685
20231120,095000,1263419000,7210,7210,7220,7210,749
20231120,094900,1258017290,7220,7210,7220,7210,604
20231120,094800,1253661100,7210,7210,7220,7200,387
20231120,094700,1250871010,7210,7190,7220,7190,268
20231120,094600,1248940960,7190,7210,7210,7190,4121
20231120,094500,1219283780,7210,7200,7210,7200,576
20231120,094400,1215136350,7200,7190,7220,7190,3752
20231120,094300,1188120830,7200,7220,7220,7200,3535
20231120,094200,1162648580,7210,7210,7220,7210,453
20231120,094100,1159382430,7220,7220,7220,7210,2997
20231120,094000,1137748460,7220,7230,7240,7220,2114
20231120,093900,1122464520,7240,7240,7240,7230,305
20231120,093800,1120257090,7240,7240,7250,7240,1648
20231120,093700,1108325500,7240,7250,7250,7240,590
20231120,093600,1104051360,7250,7240,7250,7230,1695
20231120,093500,1091780030,7250,7240,7250,7240,970
20231120,093400,1084757200,7240,7230,7240,7230,564
20231120,093300,1080675250,7220,7220,7220,7200,6775
20231120,093200,1031855710,7210,7210,7220,7210,1046
20231120,093100,1024312530,7210,7210,7220,7200,3987
20231120,093000,995594590,7220,7210,7220,7200,729
20231120,092900,990340290,7210,7230,7230,7210,2802
20231120,092800,970121110,7230,7240,7250,7230,2544
20231120,092700,951714950,7250,7240,7250,7230,1459
20231120,092600,941150780,7240,7260,7260,7240,556
20231120,092500,937120840,7260,7250,7260,7240,1369
20231120,092400,927199890,7250,7260,7270,7250,2534
20231120,092300,908811570,7270,7290,7290,7260,5935
20231120,092200,865627340,7290,7270,7300,7250,14097
20231120,092100,763005360,7270,7220,7270,7220,8630
20231120,092000,700453960,7220,7180,7220,7180,2495
20231120,091900,682462600,7180,7200,7200,7180,2677
20231120,091800,663191070,7180,7160,7200,7150,6943
20231120,091700,613368240,7160,7170,7180,7160,1536
20231120,091600,602360140,7170,7170,7180,7170,1728
20231120,091500,589970370,7170,7170,7180,7160,1657
20231120,091400,578096830,7180,7190,7200,7180,1520
20231120,091300,567160690,7200,7180,7200,7150,5136
20231120,091200,530318560,7170,7170,7200,7160,5412
20231120,091100,491507710,7180,7190,7190,7180,755
20231120,091000,486085840,7180,7190,7200,7180,1728
20231120,090900,473656010,7190,7170,7190,7170,3126
20231120,090800,451235810,7170,7210,7210,7170,5222
20231120,090700,413684750,7210,7220,7240,7200,6557
20231120,090600,366367370,7230,7250,7250,7220,1798
20231120,090500,353365420,7220,7200,7280,7180,10573
20231120,090400,276684280,7230,7230,7240,7180,6583
20231120,090300,229245780,7230,7200,7240,7170,5513
20231120,090200,189544170,7200,7190,7250,7190,2399
20231120,090100,172219880,7170,7150,7240,7120,7994
20231120,090000,115065570,7150,7240,7240,7150,15961