stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,201800,14383161630,7260,7260,7260,7260,19294
20231121,201700,14383161630,7260,7260,7260,7260,0
20231121,201600,14383161630,7260,7260,7260,7260,0
20231121,201500,14383161630,7260,7260,7260,7260,0
20231121,201400,14383161630,7260,7260,7260,7260,0
20231121,201300,14383161630,7260,7260,7260,7260,0
20231121,201200,14383161630,7260,7260,7260,7260,0
20231121,201100,14383161630,7260,7260,7260,7260,0
20231121,201000,14383161630,7260,7260,7260,7260,0
20231121,200900,14383161630,7260,7260,7260,7260,0
20231121,200800,14383161630,7260,7260,7260,7260,0
20231121,200700,14383161630,7260,7260,7260,7260,0
20231121,200600,14383161630,7260,7260,7260,7260,0
20231121,200500,14383161630,7260,7260,7260,7260,0
20231121,200400,14383161630,7260,7260,7260,7260,0
20231121,200300,14383161630,7260,7260,7260,7260,0
20231121,200200,14383161630,7260,7260,7260,7260,0
20231121,200100,14383161630,7260,7260,7260,7260,0
20231121,200000,14383161630,7260,7260,7260,7260,0
20231121,195900,14383161630,7260,7260,7260,7260,0
20231121,195800,14383161630,7260,7260,7260,7260,0
20231121,195700,14383161630,7260,7260,7260,7260,0
20231121,195600,14383161630,7260,7260,7260,7260,0
20231121,195500,14383161630,7260,7260,7260,7260,0
20231121,195400,14383161630,7260,7260,7260,7260,0
20231121,195300,14383161630,7260,7260,7260,7260,0
20231121,195200,14383161630,7260,7260,7260,7260,0
20231121,195100,14383161630,7260,7260,7260,7260,0
20231121,195000,14383161630,7260,7260,7260,7260,0
20231121,194900,14383161630,7260,7260,7260,7260,0
20231121,194800,14383161630,7260,7260,7260,7260,19294
20231121,194700,14383161630,7260,7260,7260,7260,0
20231121,194600,14383161630,7260,7260,7260,7260,0
20231121,194500,14383161630,7260,7260,7260,7260,0
20231121,194400,14383161630,7260,7260,7260,7260,0
20231121,194300,14383161630,7260,7260,7260,7260,0
20231121,194200,14383161630,7260,7260,7260,7260,0
20231121,194100,14383161630,7260,7260,7260,7260,0
20231121,194000,14383161630,7260,7260,7260,7260,0
20231121,193900,14383161630,7260,7260,7260,7260,0
20231121,193800,14383161630,7260,7260,7260,7260,0
20231121,193700,14383161630,7260,7260,7260,7260,0
20231121,193600,14383161630,7260,7260,7260,7260,0
20231121,193500,14383161630,7260,7260,7260,7260,0
20231121,193400,14383161630,7260,7260,7260,7260,0
20231121,193300,14383161630,7260,7260,7260,7260,0
20231121,193200,14383161630,7260,7260,7260,7260,0
20231121,193100,14383161630,7260,7260,7260,7260,0
20231121,193000,14383161630,7260,7260,7260,7260,0
20231121,192900,14383161630,7260,7260,7260,7260,0
20231121,192800,14383161630,7260,7260,7260,7260,0
20231121,192700,14383161630,7260,7260,7260,7260,0
20231121,192600,14383161630,7260,7260,7260,7260,0
20231121,192500,14383161630,7260,7260,7260,7260,0
20231121,192400,14383161630,7260,7260,7260,7260,0
20231121,192300,14383161630,7260,7260,7260,7260,0
20231121,192200,14383161630,7260,7260,7260,7260,0
20231121,192100,14383161630,7260,7260,7260,7260,0
20231121,192000,14383161630,7260,7260,7260,7260,0
20231121,191900,14383161630,7260,7260,7260,7260,0
20231121,191800,14383161630,7260,7260,7260,7260,19294
20231121,191700,14383161630,7260,7260,7260,7260,0
20231121,191600,14383161630,7260,7260,7260,7260,0
20231121,191500,14383161630,7260,7260,7260,7260,0
20231121,191400,14383161630,7260,7260,7260,7260,0
20231121,191300,14383161630,7260,7260,7260,7260,0
20231121,191200,14383161630,7260,7260,7260,7260,0
20231121,191100,14383161630,7260,7260,7260,7260,0
20231121,191000,14383161630,7260,7260,7260,7260,0
20231121,190900,14383161630,7260,7260,7260,7260,0
20231121,190800,14383161630,7260,7260,7260,7260,0
20231121,190700,14383161630,7260,7260,7260,7260,0
20231121,190600,14383161630,7260,7260,7260,7260,0
20231121,190500,14383161630,7260,7260,7260,7260,0
20231121,190400,14383161630,7260,7260,7260,7260,0
20231121,190300,14383161630,7260,7260,7260,7260,0
20231121,190200,14383161630,7260,7260,7260,7260,0
20231121,190100,14383161630,7260,7260,7260,7260,0
20231121,190000,14383161630,7260,7260,7260,7260,0
20231121,185900,14383161630,7260,7260,7260,7260,0
20231121,185800,14383161630,7260,7260,7260,7260,0
20231121,185700,14383161630,7260,7260,7260,7260,0
20231121,185600,14383161630,7260,7260,7260,7260,0
20231121,185500,14383161630,7260,7260,7260,7260,0
20231121,185400,14383161630,7260,7260,7260,7260,0
20231121,185300,14383161630,7260,7260,7260,7260,0
20231121,185200,14383161630,7260,7260,7260,7260,0
20231121,185100,14383161630,7260,7260,7260,7260,0
20231121,185000,14383161630,7260,7260,7260,7260,0
20231121,184900,14383161630,7260,7260,7260,7260,0
20231121,184800,14383161630,7260,7260,7260,7260,19294
20231121,184700,14383161630,7260,7260,7260,7260,0
20231121,184600,14383161630,7260,7260,7260,7260,0
20231121,184500,14383161630,7260,7260,7260,7260,0
20231121,184400,14383161630,7260,7260,7260,7260,0
20231121,184300,14383161630,7260,7260,7260,7260,0
20231121,184200,14383161630,7260,7260,7260,7260,0
20231121,184100,14383161630,7260,7260,7260,7260,0
20231121,184000,14383161630,7260,7260,7260,7260,0
20231121,183900,14383161630,7260,7260,7260,7260,0
20231121,183800,14383161630,7260,7260,7260,7260,0
20231121,183700,14383161630,7260,7260,7260,7260,0
20231121,183600,14383161630,7260,7260,7260,7260,0
20231121,183500,14383161630,7260,7260,7260,7260,0
20231121,183400,14383161630,7260,7260,7260,7260,0
20231121,183300,14383161630,7260,7260,7260,7260,0
20231121,183200,14383161630,7260,7260,7260,7260,0
20231121,183100,14383161630,7260,7260,7260,7260,0
20231121,183000,14383161630,7260,7260,7260,7260,0
20231121,182900,14383161630,7260,7260,7260,7260,0
20231121,182800,14383161630,7260,7260,7260,7260,0
20231121,182700,14383161630,7260,7260,7260,7260,0
20231121,182600,14383161630,7260,7260,7260,7260,0
20231121,182500,14383161630,7260,7260,7260,7260,0
20231121,182400,14383161630,7260,7260,7260,7260,0
20231121,182300,14383161630,7260,7260,7260,7260,0
20231121,182200,14383161630,7260,7260,7260,7260,0
20231121,182100,14383161630,7260,7260,7260,7260,0
20231121,182000,14383161630,7260,7260,7260,7260,0
20231121,181900,14383161630,7260,7260,7260,7260,0
20231121,181800,14383161630,7260,7260,7260,7260,19294
20231121,181700,14383161630,7260,7260,7260,7260,0
20231121,181600,14383161630,7260,7260,7260,7260,0
20231121,181500,14383161630,7260,7260,7260,7260,0
20231121,181400,14383161630,7260,7260,7260,7260,0
20231121,181300,14383161630,7260,7260,7260,7260,0
20231121,181200,14383161630,7260,7260,7260,7260,0
20231121,181100,14383161630,7260,7260,7260,7260,0
20231121,181000,14383161630,7260,7260,7260,7260,0
20231121,180900,14383161630,7260,7260,7260,7260,0
20231121,180800,14383161630,7260,7260,7260,7260,0
20231121,180700,14383161630,7260,7260,7260,7260,0
20231121,180600,14383161630,7260,7260,7260,7260,0
20231121,180500,14383161630,7260,7260,7260,7260,0
20231121,180400,14383161630,7260,7260,7260,7260,0
20231121,180300,14383161630,7260,7260,7260,7260,0
20231121,180200,14383161630,7260,7260,7260,7260,0
20231121,180100,14383161630,7260,7260,7260,7260,0
20231121,180000,14383161630,7260,7260,7260,7260,0
20231121,175900,14383161630,7260,7260,7260,7260,0
20231121,175800,14383161630,7260,7260,7260,7260,0
20231121,175700,14383161630,7260,7260,7260,7260,0
20231121,175600,14383161630,7260,7260,7260,7260,0
20231121,175500,14383161630,7260,7260,7260,7260,0
20231121,175400,14383161630,7260,7260,7260,7260,0
20231121,175300,14383161630,7260,7260,7260,7260,0
20231121,175200,14383161630,7260,7260,7260,7260,0
20231121,175100,14383161630,7260,7260,7260,7260,0
20231121,175000,14383161630,7260,7260,7260,7260,0
20231121,174900,14383161630,7260,7260,7260,7260,0
20231121,174800,14383161630,7260,7260,7260,7260,19294
20231121,174700,14383161630,7260,7260,7260,7260,0
20231121,174600,14383161630,7260,7260,7260,7260,0
20231121,174500,14383161630,7260,7260,7260,7260,0
20231121,174400,14383161630,7260,7260,7260,7260,0
20231121,174300,14383161630,7260,7260,7260,7260,0
20231121,174200,14383161630,7260,7260,7260,7260,0
20231121,174100,14383161630,7260,7260,7260,7260,0
20231121,174000,14383161630,7260,7260,7260,7260,0
20231121,173900,14383161630,7260,7260,7260,7260,0
20231121,173800,14383161630,7260,7260,7260,7260,0
20231121,173700,14383161630,7260,7260,7260,7260,0
20231121,173600,14383161630,7260,7260,7260,7260,0
20231121,173500,14383161630,7260,7260,7260,7260,0
20231121,173400,14383161630,7260,7260,7260,7260,0
20231121,173300,14383161630,7260,7260,7260,7260,0
20231121,173200,14383161630,7260,7260,7260,7260,0
20231121,173100,14383161630,7260,7260,7260,7260,0
20231121,173000,14383161630,7260,7260,7260,7260,0
20231121,172900,14383161630,7260,7260,7260,7260,0
20231121,172800,14383161630,7260,7260,7260,7260,0
20231121,172700,14383161630,7260,7260,7260,7260,0
20231121,172600,14383161630,7260,7260,7260,7260,0
20231121,172500,14383161630,7260,7260,7260,7260,0
20231121,172400,14383161630,7260,7260,7260,7260,0
20231121,172300,14383161630,7260,7260,7260,7260,0
20231121,172200,14383161630,7260,7260,7260,7260,0
20231121,172100,14383161630,7260,7260,7260,7260,0
20231121,172000,14383161630,7260,7260,7260,7260,0
20231121,171900,14383161630,7260,7260,7260,7260,0
20231121,171800,14383161630,7260,7260,7260,7260,19294
20231121,171700,14383161630,7260,7260,7260,7260,0
20231121,171600,14383161630,7260,7260,7260,7260,0
20231121,171500,14383161630,7260,7260,7260,7260,0
20231121,171400,14383161630,7260,7260,7260,7260,0
20231121,171300,14383161630,7260,7260,7260,7260,0
20231121,171200,14383161630,7260,7260,7260,7260,0
20231121,171100,14383161630,7260,7260,7260,7260,0
20231121,171000,14383161630,7260,7260,7260,7260,0
20231121,170900,14383161630,7260,7260,7260,7260,0
20231121,170800,14383161630,7260,7260,7260,7260,0
20231121,170700,14383161630,7260,7260,7260,7260,0
20231121,170600,14383161630,7260,7260,7260,7260,0
20231121,170500,14383161630,7260,7260,7260,7260,0
20231121,170400,14383161630,7260,7260,7260,7260,0
20231121,170300,14383161630,7260,7260,7260,7260,0
20231121,170200,14383161630,7260,7260,7260,7260,0
20231121,170100,14383161630,7260,7260,7260,7260,0
20231121,170000,14383161630,7260,7260,7260,7260,0
20231121,165900,14383161630,7260,7260,7260,7260,0
20231121,165800,14383161630,7260,7260,7260,7260,0
20231121,165700,14383161630,7260,7260,7260,7260,0
20231121,165600,14383161630,7260,7260,7260,7260,0
20231121,165500,14383161630,7260,7260,7260,7260,0
20231121,165400,14383161630,7260,7260,7260,7260,0
20231121,165300,14383161630,7260,7260,7260,7260,0
20231121,165200,14383161630,7260,7260,7260,7260,0
20231121,165100,14383161630,7260,7260,7260,7260,0
20231121,165000,14383161630,7260,7260,7260,7260,0
20231121,164900,14383161630,7260,7260,7260,7260,0
20231121,164800,14383161630,7260,7260,7260,7260,19294
20231121,164700,14383161630,7260,7260,7260,7260,0
20231121,164600,14383161630,7260,7260,7260,7260,0
20231121,164500,14383161630,7260,7260,7260,7260,0
20231121,164400,14383161630,7260,7260,7260,7260,0
20231121,164300,14383161630,7260,7260,7260,7260,0
20231121,164200,14383161630,7260,7260,7260,7260,0
20231121,164100,14383161630,7260,7260,7260,7260,0
20231121,164000,14383161630,7260,7260,7260,7260,0
20231121,163900,14383161630,7260,7260,7260,7260,0
20231121,163800,14383161630,7260,7260,7260,7260,0
20231121,163700,14383161630,7260,7260,7260,7260,0
20231121,163600,14383161630,7260,7260,7260,7260,0
20231121,163500,14383161630,7260,7260,7260,7260,0
20231121,163400,14383161630,7260,7260,7260,7260,0
20231121,163300,14383161630,7260,7260,7260,7260,0
20231121,163200,14383161630,7260,7260,7260,7260,0
20231121,163100,14383161630,7260,7260,7260,7260,0
20231121,163000,14383161630,7260,7260,7260,7260,0
20231121,162900,14383161630,7260,7260,7260,7260,0
20231121,162800,14383161630,7260,7260,7260,7260,0
20231121,162700,14383161630,7260,7260,7260,7260,0
20231121,162600,14383161630,7260,7260,7260,7260,0
20231121,162500,14383161630,7260,7260,7260,7260,0
20231121,162400,14383161630,7260,7260,7260,7260,0
20231121,162300,14383161630,7260,7260,7260,7260,0
20231121,162200,14383161630,7260,7260,7260,7260,0
20231121,162100,14383161630,7260,7260,7260,7260,0
20231121,162000,14383161630,7260,7260,7260,7260,0
20231121,161900,14383161630,7260,7260,7260,7260,0
20231121,161800,14383161630,7260,7260,7260,7260,19294
20231121,161700,14383161630,7260,7260,7260,7260,0
20231121,161600,14383161630,7260,7260,7260,7260,0
20231121,161500,14383161630,7260,7260,7260,7260,0
20231121,161400,14383161630,7260,7260,7260,7260,0
20231121,161300,14383161630,7260,7260,7260,7260,0
20231121,161200,14383161630,7260,7260,7260,7260,0
20231121,161100,14383161630,7260,7260,7260,7260,0
20231121,161000,14383161630,7260,7260,7260,7260,0
20231121,160900,14383161630,7260,7260,7260,7260,0
20231121,160800,14383161630,7260,7260,7260,7260,0
20231121,160700,14383161630,7260,7260,7260,7260,0
20231121,160600,14383161630,7260,7260,7260,7260,0
20231121,160500,14383161630,7260,7260,7260,7260,0
20231121,160400,14383161630,7260,7260,7260,7260,0
20231121,160300,14383161630,7260,7260,7260,7260,0
20231121,160200,14383161630,7260,7260,7260,7260,0
20231121,160100,14383161630,7260,7260,7260,7260,0
20231121,160000,14383161630,7260,7260,7260,7260,0
20231121,155900,14383161630,7260,7260,7260,7260,0
20231121,155800,14383161630,7260,7260,7260,7260,0
20231121,155700,14383161630,7260,7260,7260,7260,0
20231121,155600,14383161630,7260,7260,7260,7260,0
20231121,155500,14383161630,7260,7260,7260,7260,0
20231121,155400,14383161630,7260,7260,7260,7260,0
20231121,155300,14383161630,7260,7260,7260,7260,0
20231121,155200,14383161630,7260,7260,7260,7260,0
20231121,155100,14383161630,7260,7260,7260,7260,0
20231121,155000,14383161630,7260,7260,7260,7260,0
20231121,154900,14383161630,7260,7260,7260,7260,0
20231121,154800,14383161630,7260,7260,7260,7260,19294
20231121,154700,14383161630,7260,7260,7260,7260,0
20231121,154600,14383161630,7260,7260,7260,7260,0
20231121,154500,14383161630,7260,7260,7260,7260,0
20231121,154400,14383161630,7260,7260,7260,7260,0
20231121,154300,14383161630,7260,7260,7260,7260,0
20231121,154200,14383161630,7260,7260,7260,7260,0
20231121,154100,14383161630,7260,7260,7260,7260,0
20231121,154000,14383161630,7260,7260,7260,7260,0
20231121,153900,14383161630,7260,7260,7260,7260,0
20231121,153800,14383161630,7260,7260,7260,7260,0
20231121,153700,14383161630,7260,7260,7260,7260,0
20231121,153600,14383161630,7260,7260,7260,7260,0
20231121,153500,14383161630,7260,7260,7260,7260,0
20231121,153400,14383161630,7260,7260,7260,7260,0
20231121,153300,14383161630,7260,7260,7260,7260,0
20231121,153200,14383161630,7260,7260,7260,7260,0
20231121,153100,14383161630,7260,7260,7260,7260,0
20231121,153000,14383161630,7260,7260,7260,7260,19294
20231121,152900,14243087190,7280,7280,7280,7280,0
20231121,152800,14243087190,7280,7280,7280,7280,0
20231121,152700,14243087190,7280,7280,7280,7280,0
20231121,152600,14243087190,7280,7280,7280,7280,0
20231121,152500,14243087190,7280,7280,7280,7280,0
20231121,152400,14243087190,7280,7280,7280,7280,0
20231121,152300,14243087190,7280,7280,7280,7280,0
20231121,152200,14243087190,7280,7280,7280,7280,0
20231121,152100,14243087190,7280,7280,7280,7280,0
20231121,152000,14243087190,7280,7280,7280,7280,0
20231121,151900,14243087190,7280,7280,7280,7270,2573
20231121,151800,14224367090,7270,7280,7280,7270,2351
20231121,151700,14207269400,7280,7270,7280,7270,1718
20231121,151600,14194774540,7280,7280,7280,7270,756
20231121,151500,14189277140,7280,7280,7280,7270,4851
20231121,151400,14153995370,7280,7270,7280,7270,2173
20231121,151300,14138192460,7270,7280,7280,7270,2523
20231121,151200,14119849610,7280,7270,7280,7270,2638
20231121,151100,14100657820,7270,7280,7280,7270,88
20231121,151000,14100017880,7270,7270,7280,7270,3782
20231121,150900,14072522520,7280,7270,7280,7270,1655
20231121,150800,14060476360,7270,7270,7280,7270,1440
20231121,150700,14050002540,7270,7280,7280,7270,892
20231121,150600,14043510880,7270,7270,7280,7270,105
20231121,150500,14042747430,7280,7280,7280,7270,150
20231121,150400,14041656430,7270,7280,7280,7270,2360
20231121,150300,14024494960,7280,7270,7280,7270,2131
20231121,150200,14008986780,7270,7290,7290,7270,1503
20231121,150100,13998058660,7270,7280,7300,7270,4090
20231121,150000,13968290030,7290,7290,7290,7290,887
20231121,145900,13961823800,7290,7290,7290,7290,2341
20231121,145800,13944757910,7290,7300,7300,7290,596
20231121,145700,13940411560,7290,7300,7300,7290,301
20231121,145600,13938215530,7290,7290,7300,7290,753
20231121,145500,13932724130,7290,7300,7300,7290,2379
20231121,145400,13915379450,7300,7300,7300,7290,146
20231121,145300,13914313960,7300,7290,7300,7290,800
20231121,145200,13908479660,7290,7290,7290,7280,245
20231121,145100,13906693670,7290,7280,7290,7280,1435
20231121,145000,13896235140,7290,7280,7290,7280,647
20231121,144900,13891519770,7280,7280,7280,7280,621
20231121,144800,13886998890,7280,7280,7290,7280,1366
20231121,144700,13877054300,7280,7280,7280,7280,261
20231121,144600,13875154220,7290,7290,7290,7290,43
20231121,144500,13874840750,7290,7290,7290,7280,639
20231121,144400,13870182580,7290,7280,7290,7270,1680
20231121,144300,13857961060,7280,7280,7280,7280,235
20231121,144200,13856250260,7280,7280,7280,7280,61
20231121,144100,13855806180,7280,7280,7280,7270,4588
20231121,144000,13822441450,7280,7290,7290,7280,1134
20231121,143900,13814185870,7290,7280,7290,7280,336
20231121,143800,13811738430,7280,7290,7290,7280,262
20231121,143700,13809830570,7280,7290,7290,7280,1765
20231121,143600,13796980180,7290,7290,7290,7290,387
20231121,143500,13794158950,7300,7290,7300,7290,357
20231121,143400,13791555300,7290,7290,7290,7290,1254
20231121,143300,13782413640,7290,7290,7300,7290,1664
20231121,143200,13770275740,7290,7280,7290,7280,138
20231121,143100,13769270420,7270,7270,7270,7270,864
20231121,143000,13762989140,7270,7270,7300,7270,1149
20231121,142900,13754635790,7260,7290,7290,7260,18145
20231121,142800,13622613400,7290,7300,7300,7290,162
20231121,142700,13621430900,7290,7290,7300,7290,351
20231121,142600,13618871700,7290,7290,7300,7290,2021
20231121,142500,13604137170,7300,7290,7300,7290,4538
20231121,142400,13571011870,7290,7300,7300,7290,1929
20231121,142300,13556949360,7300,7290,7300,7290,1544
20231121,142200,13545693530,7290,7290,7290,7290,219
20231121,142100,13544097020,7290,7290,7290,7290,2233
20231121,142000,13527818450,7280,7290,7290,7280,887
20231121,141900,13521360880,7290,7290,7290,7280,199
20231121,141800,13519911460,7290,7280,7290,7280,29
20231121,141700,13519700070,7280,7300,7300,7280,221
20231121,141600,13518090980,7300,7270,7300,7270,106
20231121,141500,13517320330,7270,7290,7290,7270,20104
20231121,141400,13370962820,7290,7290,7290,7290,31
20231121,141300,13370736830,7300,7300,7300,7290,306
20231121,141200,13368503080,7290,7290,7290,7280,779
20231121,141100,13362829170,7280,7290,7290,7280,815
20231121,141000,13356893960,7290,7290,7290,7290,2950
20231121,140900,13335388460,7290,7290,7290,7290,601
20231121,140800,13331007170,7290,7290,7290,7290,55
20231121,140700,13330606220,7290,7300,7300,7290,2328
20231121,140600,13313627120,7300,7300,7300,7300,1006
20231121,140500,13306283320,7300,7310,7310,7300,71
20231121,140400,13305764890,7300,7300,7300,7300,247
20231121,140300,13303961790,7300,7300,7300,7300,59
20231121,140200,13303531090,7300,7290,7300,7290,184
20231121,140100,13302188890,7290,7300,7300,7290,1342
20231121,140000,13292402290,7300,7310,7310,7300,907
20231121,135900,13285774140,7310,7300,7310,7300,347
20231121,135800,13283241030,7300,7300,7300,7300,341
20231121,135700,13280751730,7300,7290,7300,7290,2015
20231121,135600,13266051280,7290,7290,7290,7280,791
20231121,135500,13260286750,7280,7290,7290,7280,400
20231121,135400,13257370850,7280,7290,7290,7280,2585
20231121,135300,13238550750,7290,7280,7290,7280,1015
20231121,135200,13231156940,7280,7300,7300,7280,2000
20231121,135100,13216578440,7300,7290,7300,7290,830
20231121,135000,13210527010,7300,7300,7300,7300,1193
20231121,134900,13201818110,7300,7290,7300,7290,36
20231121,134800,13201555340,7290,7290,7290,7280,3072
20231121,134700,13179169530,7290,7290,7290,7280,760
20231121,134600,13173631080,7280,7290,7290,7280,305
20231121,134500,13171407730,7280,7280,7290,7280,794
20231121,134400,13165627340,7280,7290,7290,7280,120
20231121,134300,13164753610,7280,7290,7290,7280,194
20231121,134200,13163341250,7280,7290,7290,7280,619
20231121,134100,13158828790,7290,7290,7290,7290,422
20231121,134000,13155752410,7290,7290,7290,7290,2046
20231121,133900,13140837070,7290,7290,7290,7290,5281
20231121,133800,13102338580,7290,7290,7290,7290,1940
20231121,133700,13088195980,7290,7300,7300,7290,456
20231121,133600,13084868850,7310,7300,7310,7300,171
20231121,133500,13083619550,7300,7300,7300,7290,450
20231121,133400,13080337550,7310,7300,7310,7290,2583
20231121,133300,13061485320,7310,7310,7310,7310,98
20231121,133200,13060768940,7310,7300,7310,7290,1677
20231121,133100,13048529690,7300,7300,7310,7300,252
20231121,133000,13046690050,7300,7310,7310,7300,4245
20231121,132900,13015698720,7310,7300,7310,7300,2015
20231121,132800,13000989120,7300,7290,7300,7290,1992
20231121,132700,12986448250,7300,7300,7310,7290,10475
20231121,132600,12909980570,7300,7310,7310,7300,4183
20231121,132500,12879423670,7310,7320,7320,7310,44
20231121,132400,12879101830,7310,7320,7320,7310,2363
20231121,132300,12861824670,7320,7320,7330,7320,663
20231121,132200,12856971500,7320,7320,7320,7320,115
20231121,132100,12856129700,7320,7310,7320,7310,1338
20231121,132000,12846345130,7310,7310,7310,7310,2006
20231121,131900,12831681270,7310,7320,7320,7310,2547
20231121,131800,12813062230,7320,7320,7320,7320,969
20231121,131700,12805969150,7320,7320,7330,7320,191
20231121,131600,12804569230,7320,7330,7330,7320,112
20231121,131500,12803748750,7330,7330,7330,7330,10
20231121,131400,12803675450,7330,7330,7330,7330,32
20231121,131300,12803440890,7330,7330,7330,7330,3
20231121,131200,12803418900,7320,7340,7340,7320,400
20231121,131100,12800490290,7340,7340,7340,7340,180
20231121,131000,12799169090,7340,7330,7340,7330,26
20231121,130900,12798978480,7320,7320,7320,7320,210
20231121,130800,12797441280,7320,7340,7340,7320,3445
20231121,130700,12772210300,7340,7340,7340,7320,205
20231121,130600,12770707190,7340,7330,7340,7330,206
20231121,130500,12769197200,7330,7330,7330,7320,63
20231121,130400,12768735440,7320,7320,7320,7320,7
20231121,130300,12768684200,7320,7330,7330,7320,103
20231121,130200,12767929630,7330,7330,7330,7330,530
20231121,130100,12764044730,7330,7320,7330,7320,783
20231121,130000,12758306350,7320,7320,7320,7320,1301
20231121,125900,12748783030,7320,7320,7320,7320,169
20231121,125800,12747545950,7320,7320,7320,7310,583
20231121,125700,12743278930,7320,7320,7320,7320,100
20231121,125600,12742546930,7320,7320,7320,7320,124
20231121,125500,12741639250,7320,7310,7320,7310,1290
20231121,125400,12732208800,7310,7310,7320,7310,733
20231121,125300,12726849570,7310,7320,7320,7310,174
20231121,125200,12725577430,7310,7310,7310,7310,80
20231121,125100,12724992630,7310,7320,7320,7310,58
20231121,125000,12724568170,7320,7320,7320,7310,640
20231121,124900,12719888180,7320,7330,7330,7320,710
20231121,124800,12714690880,7320,7320,7330,7320,446
20231121,124700,12711422540,7330,7320,7330,7320,557
20231121,124600,12707342670,7320,7310,7320,7310,30
20231121,124500,12707123310,7320,7310,7320,7310,157
20231121,124400,12705974080,7310,7320,7320,7310,1262
20231121,124300,12696747930,7310,7320,7320,7310,300
20231121,124200,12694554640,7320,7320,7320,7310,400
20231121,124100,12691627640,7320,7320,7330,7320,261
20231121,124000,12689715820,7320,7320,7320,7310,1996
20231121,123900,12675105160,7320,7310,7320,7310,1733
20231121,123800,12662419610,7320,7320,7320,7320,129
20231121,123700,12661475330,7320,7330,7330,7320,10
20231121,123600,12661402090,7330,7310,7330,7310,1532
20231121,123500,12650194500,7310,7310,7310,7310,10
20231121,123400,12650121400,7330,7320,7330,7310,926
20231121,123300,12643340890,7330,7330,7330,7330,308
20231121,123200,12641083250,7320,7320,7330,7320,222
20231121,123100,12639458200,7320,7310,7320,7310,381
20231121,123000,12636673080,7320,7310,7320,7310,1039
20231121,122900,12629072600,7310,7300,7310,7300,232
20231121,122800,12627378700,7300,7300,7300,7300,299
20231121,122700,12625196000,7300,7300,7300,7300,216
20231121,122600,12623619200,7320,7320,7320,7320,21
20231121,122500,12623465480,7330,7300,7330,7300,1164
20231121,122400,12614967770,7280,7280,7280,7280,749
20231121,122300,12609515050,7280,7290,7300,7280,10495
20231121,122200,12533094770,7290,7310,7310,7290,1605
20231121,122100,12521379900,7300,7330,7330,7300,3705
20231121,122000,12494280300,7330,7330,7340,7330,1028
20231121,121900,12486744960,7340,7330,7340,7320,950
20231121,121800,12479776560,7340,7320,7340,7320,4507
20231121,121700,12446708820,7310,7310,7320,7310,5344
20231121,121600,12407619180,7310,7300,7310,7300,708
20231121,121500,12402449970,7300,7290,7300,7280,894
20231121,121400,12395933010,7290,7270,7290,7270,2492
20231121,121300,12377790020,7280,7270,7280,7270,1789
20231121,121200,12364775010,7280,7270,7280,7270,5202
20231121,121100,12326955230,7270,7280,7280,7270,3302
20231121,121000,12302945310,7280,7280,7290,7270,3817
20231121,120900,12275180420,7290,7270,7290,7270,6475
20231121,120800,12228068980,7280,7340,7340,7270,47030
20231121,120700,11884108770,7350,7340,7350,7340,8507
20231121,120600,11821666270,7340,7340,7350,7340,1659
20231121,120500,11809489100,7350,7350,7350,7340,1512
20231121,120400,11798390920,7350,7350,7350,7340,473
20231121,120300,11794917700,7350,7350,7350,7350,114
20231121,120200,11794079800,7350,7350,7350,7350,5319
20231121,120100,11754985150,7350,7350,7360,7350,654
20231121,120000,11750178230,7350,7360,7360,7350,5508
20231121,115900,11709692860,7350,7360,7380,7350,3076
20231121,115800,11687070900,7350,7360,7360,7350,431
20231121,115700,11683902590,7360,7350,7360,7350,60
20231121,115600,11683461140,7350,7370,7370,7350,1438
20231121,115500,11672890880,7350,7370,7370,7350,4163
20231121,115400,11642280080,7360,7360,7370,7360,959
20231121,115300,11635220550,7360,7370,7370,7360,453
20231121,115200,11631885800,7370,7360,7370,7360,763
20231121,115100,11626269880,7360,7370,7370,7360,3901
20231121,115000,11597558350,7370,7360,7370,7360,543
20231121,114900,11593560760,7360,7350,7360,7350,515
20231121,114800,11589771640,7360,7360,7360,7350,2735
20231121,114700,11569642060,7360,7360,7360,7360,951
20231121,114600,11562642700,7360,7360,7370,7350,7907
20231121,114500,11504466270,7360,7370,7370,7360,2770
20231121,114400,11484078340,7370,7370,7370,7360,946
20231121,114300,11477109820,7370,7360,7370,7360,653
20231121,114200,11472301130,7370,7370,7370,7360,656
20231121,114100,11467467120,7370,7370,7380,7370,1745
20231121,114000,11454605380,7370,7380,7380,7370,2249
20231121,113900,11438029260,7380,7380,7380,7370,801
20231121,113800,11432120830,7370,7380,7380,7370,1287
20231121,113700,11422634870,7370,7390,7390,7370,514
20231121,113600,11418845100,7370,7380,7390,7370,2947
20231121,113500,11397096230,7390,7390,7390,7390,374
20231121,113400,11394332370,7390,7390,7390,7380,628
20231121,113300,11389692720,7380,7380,7390,7380,1671
20231121,113200,11377360390,7380,7380,7380,7370,1879
20231121,113100,11363496980,7380,7390,7390,7380,1406
20231121,113000,11353120590,7380,7390,7390,7380,6946
20231121,112900,11301857820,7390,7380,7390,7380,445
20231121,112800,11298570250,7380,7390,7390,7380,338
20231121,112700,11296075470,7390,7390,7390,7380,765
20231121,112600,11290426340,7390,7390,7390,7380,2157
20231121,112500,11274490420,7390,7400,7400,7390,1694
20231121,112400,11261971210,7400,7410,7410,7390,16464
20231121,112300,11140221000,7410,7410,7410,7400,2832
20231121,112200,11119252690,7410,7400,7410,7400,1371
20231121,112100,11109107220,7410,7400,7410,7400,143
20231121,112000,11108048600,7410,7410,7410,7400,333
20231121,111900,11105582270,7410,7410,7410,7400,1634
20231121,111800,11093489960,7410,7440,7440,7400,1857
20231121,111700,11079732220,7410,7420,7440,7410,3008
20231121,111600,11057437210,7420,7420,7420,7410,1145
20231121,111500,11048942010,7410,7410,7420,7410,2667
20231121,111400,11029167040,7420,7410,7420,7410,266
20231121,111300,11027195930,7410,7430,7440,7410,5094
20231121,111200,10989404100,7430,7450,7450,7430,1507
20231121,111100,10978192020,7440,7440,7450,7430,1443
20231121,111000,10967456000,7460,7440,7460,7440,2434
20231121,110900,10949323830,7450,7430,7450,7430,2625
20231121,110800,10929806420,7430,7430,7430,7420,1245
20231121,110700,10920561090,7430,7420,7430,7420,1568
20231121,110600,10908913000,7430,7420,7430,7420,225
20231121,110500,10907242340,7430,7430,7430,7430,5
20231121,110400,10907205190,7430,7420,7430,7420,1339
20231121,110300,10897269660,7420,7410,7420,7410,446
20231121,110200,10893964190,7420,7420,7420,7420,102
20231121,110100,10893207350,7430,7420,7430,7410,927
20231121,110000,10886329050,7420,7430,7430,7420,691
20231121,105900,10881198350,7430,7420,7430,7410,1641
20231121,105800,10869025560,7410,7430,7430,7410,7862
20231121,105700,10810736870,7420,7420,7430,7420,16
20231121,105600,10810618140,7430,7410,7430,7400,9191
20231121,105500,10742483280,7400,7400,7400,7390,5285
20231121,105400,10703382810,7400,7390,7400,7390,213
20231121,105300,10701808520,7400,7390,7400,7390,1588
20231121,105200,10690073050,7400,7390,7400,7390,1098
20231121,105100,10681958120,7390,7390,7400,7390,2212
20231121,105000,10665610400,7400,7410,7410,7400,10821
20231121,104900,10585533860,7410,7400,7410,7400,332
20231121,104800,10583074750,7400,7400,7400,7400,193
20231121,104700,10581646550,7400,7400,7410,7400,2346
20231121,104600,10564285390,7400,7400,7410,7400,6611
20231121,104500,10515363880,7410,7400,7410,7400,2987
20231121,104400,10493249360,7400,7400,7400,7400,426
20231121,104300,10490096960,7400,7400,7410,7400,1549
20231121,104200,10478633550,7400,7410,7410,7400,3333
20231121,104100,10453964040,7410,7400,7410,7400,2646
20231121,104000,10434375900,7410,7410,7410,7410,1310
20231121,103900,10424668800,7410,7410,7410,7410,708
20231121,103800,10419422520,7410,7410,7420,7410,1096
20231121,103700,10411300950,7410,7420,7420,7400,3867
20231121,103600,10382661700,7410,7410,7420,7410,2143
20231121,103500,10366776100,7410,7420,7420,7410,5428
20231121,103400,10326536890,7420,7410,7420,7410,2060
20231121,103300,10311271710,7410,7420,7420,7410,1341
20231121,103200,10301329750,7420,7420,7430,7410,4318
20231121,103100,10269300690,7410,7420,7420,7410,2679
20231121,103000,10249427370,7410,7410,7420,7410,1805
20231121,102900,10236052280,7420,7420,7420,7410,4413
20231121,102800,10203311410,7420,7420,7420,7420,1805
20231121,102700,10189918310,7420,7430,7430,7420,132
20231121,102600,10188937590,7430,7420,7430,7420,10
20231121,102500,10188863350,7430,7430,7430,7420,907
20231121,102400,10182128700,7430,7430,7430,7420,644
20231121,102300,10177349070,7420,7440,7440,7420,1091
20231121,102200,10169250190,7430,7430,7430,7430,791
20231121,102100,10163373060,7440,7430,7440,7430,1116
20231121,102000,10155073020,7420,7420,7440,7420,1368
20231121,101900,10144912390,7420,7420,7430,7420,5002
20231121,101800,10107784200,7420,7420,7430,7420,2578
20231121,101700,10088655230,7420,7420,7420,7410,5162
20231121,101600,10050404710,7410,7430,7430,7410,2124
20231121,101500,10034645020,7430,7430,7430,7420,2210
20231121,101400,10018226630,7430,7440,7440,7430,230
20231121,101300,10016517460,7440,7420,7440,7410,3917
20231121,101200,9987443750,7410,7420,7420,7400,5502
20231121,101100,9946672820,7420,7430,7430,7410,2758
20231121,101000,9926215650,7420,7420,7420,7400,2727
20231121,100900,9906000010,7420,7420,7420,7400,19960
20231121,100800,9758119100,7420,7450,7460,7420,11316
20231121,100700,9673977050,7470,7460,7470,7450,3491
20231121,100600,9647932300,7470,7470,7470,7450,507
20231121,100500,9644149540,7470,7460,7490,7460,641
20231121,100400,9639364260,7490,7460,7490,7450,8349
20231121,100300,9577021240,7450,7450,7450,7450,1151
20231121,100200,9568446290,7450,7450,7460,7450,1446
20231121,100100,9557673310,7450,7450,7460,7450,4448
20231121,100000,9524535590,7450,7470,7470,7450,960
20231121,095900,9517382950,7440,7480,7480,7440,10791
20231121,095800,9436933000,7480,7470,7480,7470,421
20231121,095700,9433787840,7480,7470,7480,7460,1746
20231121,095600,9420745110,7470,7460,7480,7460,2967
20231121,095500,9398583010,7460,7450,7470,7450,3371
20231121,095400,9373434550,7450,7470,7470,7450,6657
20231121,095300,9323766700,7470,7480,7490,7460,10093
20231121,095200,9248321780,7480,7480,7490,7480,4803
20231121,095100,9212354860,7490,7470,7490,7470,6432
20231121,095000,9164249220,7490,7500,7500,7470,5344
20231121,094900,9124255140,7490,7480,7510,7470,7895
20231121,094800,9065086260,7470,7470,7480,7460,3647
20231121,094700,9037840400,7460,7460,7470,7460,1010
20231121,094600,9030302910,7460,7440,7460,7440,5115
20231121,094500,8992184400,7440,7430,7440,7430,2149
20231121,094400,8976206080,7430,7410,7440,7410,4269
20231121,094300,8944517590,7420,7410,7420,7400,10748
20231121,094200,8864939370,7410,7430,7430,7400,15766
20231121,094100,8748069430,7430,7450,7460,7430,11854
20231121,094000,8659884200,7450,7470,7470,7450,5576
20231121,093900,8618327340,7460,7500,7500,7460,11505
20231121,093800,8532262190,7500,7520,7520,7490,13302
20231121,093700,8432430860,7520,7550,7560,7520,22058
20231121,093600,8266235930,7560,7550,7560,7540,4868
20231121,093500,8229483020,7550,7540,7560,7540,5385
20231121,093400,8188830750,7550,7530,7550,7520,8102
20231121,093300,8127788320,7520,7520,7530,7510,2683
20231121,093200,8107616620,7520,7530,7540,7510,5544
20231121,093100,8065934840,7530,7510,7540,7500,8242
20231121,093000,8003971190,7510,7530,7540,7510,3270
20231121,092900,7979397280,7530,7520,7530,7490,7791
20231121,092800,7920860610,7500,7550,7550,7500,11026
20231121,092700,7837875870,7550,7510,7560,7510,12812
20231121,092600,7741263970,7510,7480,7510,7480,7451
20231121,092500,7685425210,7480,7490,7490,7460,5498
20231121,092400,7644324610,7480,7520,7520,7450,42670
20231121,092300,7324878730,7520,7570,7580,7520,42202
20231121,092200,7006388150,7570,7590,7600,7570,26063
20231121,092100,6808808230,7600,7600,7620,7590,11072
20231121,092000,6724654600,7600,7610,7640,7580,19646
20231121,091900,6575273360,7650,7620,7650,7610,12132
20231121,091800,6482655380,7620,7610,7640,7600,10266
20231121,091700,6404419770,7610,7670,7670,7590,20126
20231121,091600,6250758720,7670,7580,7700,7580,52094
20231121,091500,5851426160,7580,7580,7620,7570,16631
20231121,091400,5725224330,7570,7570,7610,7550,27621
20231121,091300,5516070660,7570,7600,7640,7570,23294
20231121,091200,5339004600,7600,7580,7660,7560,50943
20231121,091100,4951258180,7590,7540,7600,7530,12184
20231121,091000,4858993710,7560,7550,7570,7520,28296
20231121,090900,4645679810,7550,7580,7600,7550,27328
20231121,090800,4438733070,7590,7630,7640,7580,32234
20231121,090700,4193593090,7630,7690,7700,7610,35882
20231121,090600,3919009390,7690,7750,7780,7690,79671
20231121,090500,3303403360,7750,7620,7750,7610,92725
20231121,090400,2590703000,7640,7610,7640,7570,55199
20231121,090300,2170857550,7590,7640,7680,7590,66068
20231121,090200,1665650490,7640,7590,7680,7550,66177
20231121,090100,1161215970,7590,7420,7600,7390,56195
20231121,090000,740160340,7410,7490,7490,7410,88035