stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201700,3947087230,7210,7210,7210,7210,6502
20231122,201600,3947087230,7210,7210,7210,7210,0
20231122,201500,3947087230,7210,7210,7210,7210,0
20231122,201400,3947087230,7210,7210,7210,7210,0
20231122,201300,3947087230,7210,7210,7210,7210,0
20231122,201200,3947087230,7210,7210,7210,7210,0
20231122,201100,3947087230,7210,7210,7210,7210,0
20231122,201000,3947087230,7210,7210,7210,7210,0
20231122,200900,3947087230,7210,7210,7210,7210,0
20231122,200800,3947087230,7210,7210,7210,7210,0
20231122,200700,3947087230,7210,7210,7210,7210,0
20231122,200600,3947087230,7210,7210,7210,7210,0
20231122,200500,3947087230,7210,7210,7210,7210,0
20231122,200400,3947087230,7210,7210,7210,7210,0
20231122,200300,3947087230,7210,7210,7210,7210,0
20231122,200200,3947087230,7210,7210,7210,7210,0
20231122,200100,3947087230,7210,7210,7210,7210,0
20231122,200000,3947087230,7210,7210,7210,7210,0
20231122,195900,3947087230,7210,7210,7210,7210,0
20231122,195800,3947087230,7210,7210,7210,7210,0
20231122,195700,3947087230,7210,7210,7210,7210,0
20231122,195600,3947087230,7210,7210,7210,7210,0
20231122,195500,3947087230,7210,7210,7210,7210,0
20231122,195400,3947087230,7210,7210,7210,7210,0
20231122,195300,3947087230,7210,7210,7210,7210,0
20231122,195200,3947087230,7210,7210,7210,7210,0
20231122,195100,3947087230,7210,7210,7210,7210,0
20231122,195000,3947087230,7210,7210,7210,7210,0
20231122,194900,3947087230,7210,7210,7210,7210,0
20231122,194800,3947087230,7210,7210,7210,7210,0
20231122,194700,3947087230,7210,7210,7210,7210,6502
20231122,194600,3947087230,7210,7210,7210,7210,0
20231122,194500,3947087230,7210,7210,7210,7210,0
20231122,194400,3947087230,7210,7210,7210,7210,0
20231122,194300,3947087230,7210,7210,7210,7210,0
20231122,194200,3947087230,7210,7210,7210,7210,0
20231122,194100,3947087230,7210,7210,7210,7210,0
20231122,194000,3947087230,7210,7210,7210,7210,0
20231122,193900,3947087230,7210,7210,7210,7210,0
20231122,193800,3947087230,7210,7210,7210,7210,0
20231122,193700,3947087230,7210,7210,7210,7210,0
20231122,193600,3947087230,7210,7210,7210,7210,0
20231122,193500,3947087230,7210,7210,7210,7210,0
20231122,193400,3947087230,7210,7210,7210,7210,0
20231122,193300,3947087230,7210,7210,7210,7210,0
20231122,193200,3947087230,7210,7210,7210,7210,0
20231122,193100,3947087230,7210,7210,7210,7210,0
20231122,193000,3947087230,7210,7210,7210,7210,0
20231122,192900,3947087230,7210,7210,7210,7210,0
20231122,192800,3947087230,7210,7210,7210,7210,0
20231122,192700,3947087230,7210,7210,7210,7210,0
20231122,192600,3947087230,7210,7210,7210,7210,0
20231122,192500,3947087230,7210,7210,7210,7210,0
20231122,192400,3947087230,7210,7210,7210,7210,0
20231122,192300,3947087230,7210,7210,7210,7210,0
20231122,192200,3947087230,7210,7210,7210,7210,0
20231122,192100,3947087230,7210,7210,7210,7210,0
20231122,192000,3947087230,7210,7210,7210,7210,0
20231122,191900,3947087230,7210,7210,7210,7210,0
20231122,191800,3947087230,7210,7210,7210,7210,0
20231122,191700,3947087230,7210,7210,7210,7210,6502
20231122,191600,3947087230,7210,7210,7210,7210,0
20231122,191500,3947087230,7210,7210,7210,7210,0
20231122,191400,3947087230,7210,7210,7210,7210,0
20231122,191300,3947087230,7210,7210,7210,7210,0
20231122,191200,3947087230,7210,7210,7210,7210,0
20231122,191100,3947087230,7210,7210,7210,7210,0
20231122,191000,3947087230,7210,7210,7210,7210,0
20231122,190900,3947087230,7210,7210,7210,7210,0
20231122,190800,3947087230,7210,7210,7210,7210,0
20231122,190700,3947087230,7210,7210,7210,7210,0
20231122,190600,3947087230,7210,7210,7210,7210,0
20231122,190500,3947087230,7210,7210,7210,7210,0
20231122,190400,3947087230,7210,7210,7210,7210,0
20231122,190300,3947087230,7210,7210,7210,7210,0
20231122,190200,3947087230,7210,7210,7210,7210,0
20231122,190100,3947087230,7210,7210,7210,7210,0
20231122,190000,3947087230,7210,7210,7210,7210,0
20231122,185900,3947087230,7210,7210,7210,7210,0
20231122,185800,3947087230,7210,7210,7210,7210,0
20231122,185700,3947087230,7210,7210,7210,7210,0
20231122,185600,3947087230,7210,7210,7210,7210,0
20231122,185500,3947087230,7210,7210,7210,7210,0
20231122,185400,3947087230,7210,7210,7210,7210,0
20231122,185300,3947087230,7210,7210,7210,7210,0
20231122,185200,3947087230,7210,7210,7210,7210,0
20231122,185100,3947087230,7210,7210,7210,7210,0
20231122,185000,3947087230,7210,7210,7210,7210,0
20231122,184900,3947087230,7210,7210,7210,7210,0
20231122,184800,3947087230,7210,7210,7210,7210,0
20231122,184700,3947087230,7210,7210,7210,7210,6502
20231122,184600,3947087230,7210,7210,7210,7210,0
20231122,184500,3947087230,7210,7210,7210,7210,0
20231122,184400,3947087230,7210,7210,7210,7210,0
20231122,184300,3947087230,7210,7210,7210,7210,0
20231122,184200,3947087230,7210,7210,7210,7210,0
20231122,184100,3947087230,7210,7210,7210,7210,0
20231122,184000,3947087230,7210,7210,7210,7210,0
20231122,183900,3947087230,7210,7210,7210,7210,0
20231122,183800,3947087230,7210,7210,7210,7210,0
20231122,183700,3947087230,7210,7210,7210,7210,0
20231122,183600,3947087230,7210,7210,7210,7210,0
20231122,183500,3947087230,7210,7210,7210,7210,0
20231122,183400,3947087230,7210,7210,7210,7210,0
20231122,183300,3947087230,7210,7210,7210,7210,0
20231122,183200,3947087230,7210,7210,7210,7210,0
20231122,183100,3947087230,7210,7210,7210,7210,0
20231122,183000,3947087230,7210,7210,7210,7210,0
20231122,182900,3947087230,7210,7210,7210,7210,0
20231122,182800,3947087230,7210,7210,7210,7210,0
20231122,182700,3947087230,7210,7210,7210,7210,0
20231122,182600,3947087230,7210,7210,7210,7210,0
20231122,182500,3947087230,7210,7210,7210,7210,0
20231122,182400,3947087230,7210,7210,7210,7210,0
20231122,182300,3947087230,7210,7210,7210,7210,0
20231122,182200,3947087230,7210,7210,7210,7210,0
20231122,182100,3947087230,7210,7210,7210,7210,0
20231122,182000,3947087230,7210,7210,7210,7210,0
20231122,181900,3947087230,7210,7210,7210,7210,0
20231122,181800,3947087230,7210,7210,7210,7210,0
20231122,181700,3947087230,7210,7210,7210,7210,6502
20231122,181600,3947087230,7210,7210,7210,7210,0
20231122,181500,3947087230,7210,7210,7210,7210,0
20231122,181400,3947087230,7210,7210,7210,7210,0
20231122,181300,3947087230,7210,7210,7210,7210,0
20231122,181200,3947087230,7210,7210,7210,7210,0
20231122,181100,3947087230,7210,7210,7210,7210,0
20231122,181000,3947087230,7210,7210,7210,7210,0
20231122,180900,3947087230,7210,7210,7210,7210,0
20231122,180800,3947087230,7210,7210,7210,7210,0
20231122,180700,3947087230,7210,7210,7210,7210,0
20231122,180600,3947087230,7210,7210,7210,7210,0
20231122,180500,3947087230,7210,7210,7210,7210,0
20231122,180400,3947087230,7210,7210,7210,7210,0
20231122,180300,3947087230,7210,7210,7210,7210,0
20231122,180200,3947087230,7210,7210,7210,7210,0
20231122,180100,3947087230,7210,7210,7210,7210,0
20231122,180000,3947087230,7210,7210,7210,7210,0
20231122,175900,3947087230,7210,7210,7210,7210,0
20231122,175800,3947087230,7210,7210,7210,7210,0
20231122,175700,3947087230,7210,7210,7210,7210,0
20231122,175600,3947087230,7210,7210,7210,7210,0
20231122,175500,3947087230,7210,7210,7210,7210,0
20231122,175400,3947087230,7210,7210,7210,7210,0
20231122,175300,3947087230,7210,7210,7210,7210,0
20231122,175200,3947087230,7210,7210,7210,7210,0
20231122,175100,3947087230,7210,7210,7210,7210,0
20231122,175000,3947087230,7210,7210,7210,7210,0
20231122,174900,3947087230,7210,7210,7210,7210,0
20231122,174800,3947087230,7210,7210,7210,7210,0
20231122,174700,3947087230,7210,7210,7210,7210,6502
20231122,174600,3947087230,7210,7210,7210,7210,0
20231122,174500,3947087230,7210,7210,7210,7210,0
20231122,174400,3947087230,7210,7210,7210,7210,0
20231122,174300,3947087230,7210,7210,7210,7210,0
20231122,174200,3947087230,7210,7210,7210,7210,0
20231122,174100,3947087230,7210,7210,7210,7210,0
20231122,174000,3947087230,7210,7210,7210,7210,0
20231122,173900,3947087230,7210,7210,7210,7210,0
20231122,173800,3947087230,7210,7210,7210,7210,0
20231122,173700,3947087230,7210,7210,7210,7210,0
20231122,173600,3947087230,7210,7210,7210,7210,0
20231122,173500,3947087230,7210,7210,7210,7210,0
20231122,173400,3947087230,7210,7210,7210,7210,0
20231122,173300,3947087230,7210,7210,7210,7210,0
20231122,173200,3947087230,7210,7210,7210,7210,0
20231122,173100,3947087230,7210,7210,7210,7210,0
20231122,173000,3947087230,7210,7210,7210,7210,0
20231122,172900,3947087230,7210,7210,7210,7210,0
20231122,172800,3947087230,7210,7210,7210,7210,0
20231122,172700,3947087230,7210,7210,7210,7210,0
20231122,172600,3947087230,7210,7210,7210,7210,0
20231122,172500,3947087230,7210,7210,7210,7210,0
20231122,172400,3947087230,7210,7210,7210,7210,0
20231122,172300,3947087230,7210,7210,7210,7210,0
20231122,172200,3947087230,7210,7210,7210,7210,0
20231122,172100,3947087230,7210,7210,7210,7210,0
20231122,172000,3947087230,7210,7210,7210,7210,0
20231122,171900,3947087230,7210,7210,7210,7210,0
20231122,171800,3947087230,7210,7210,7210,7210,0
20231122,171700,3947087230,7210,7210,7210,7210,6502
20231122,171600,3947087230,7210,7210,7210,7210,0
20231122,171500,3947087230,7210,7210,7210,7210,0
20231122,171400,3947087230,7210,7210,7210,7210,0
20231122,171300,3947087230,7210,7210,7210,7210,0
20231122,171200,3947087230,7210,7210,7210,7210,0
20231122,171100,3947087230,7210,7210,7210,7210,0
20231122,171000,3947087230,7210,7210,7210,7210,0
20231122,170900,3947087230,7210,7210,7210,7210,0
20231122,170800,3947087230,7210,7210,7210,7210,0
20231122,170700,3947087230,7210,7210,7210,7210,0
20231122,170600,3947087230,7210,7210,7210,7210,0
20231122,170500,3947087230,7210,7210,7210,7210,0
20231122,170400,3947087230,7210,7210,7210,7210,0
20231122,170300,3947087230,7210,7210,7210,7210,0
20231122,170200,3947087230,7210,7210,7210,7210,0
20231122,170100,3947087230,7210,7210,7210,7210,0
20231122,170000,3947087230,7210,7210,7210,7210,0
20231122,165900,3947087230,7210,7210,7210,7210,0
20231122,165800,3947087230,7210,7210,7210,7210,0
20231122,165700,3947087230,7210,7210,7210,7210,0
20231122,165600,3947087230,7210,7210,7210,7210,0
20231122,165500,3947087230,7210,7210,7210,7210,0
20231122,165400,3947087230,7210,7210,7210,7210,0
20231122,165300,3947087230,7210,7210,7210,7210,0
20231122,165200,3947087230,7210,7210,7210,7210,0
20231122,165100,3947087230,7210,7210,7210,7210,0
20231122,165000,3947087230,7210,7210,7210,7210,0
20231122,164900,3947087230,7210,7210,7210,7210,0
20231122,164800,3947087230,7210,7210,7210,7210,0
20231122,164700,3947087230,7210,7210,7210,7210,6502
20231122,164600,3947087230,7210,7210,7210,7210,0
20231122,164500,3947087230,7210,7210,7210,7210,0
20231122,164400,3947087230,7210,7210,7210,7210,0
20231122,164300,3947087230,7210,7210,7210,7210,0
20231122,164200,3947087230,7210,7210,7210,7210,0
20231122,164100,3947087230,7210,7210,7210,7210,0
20231122,164000,3947087230,7210,7210,7210,7210,0
20231122,163900,3947087230,7210,7210,7210,7210,0
20231122,163800,3947087230,7210,7210,7210,7210,0
20231122,163700,3947087230,7210,7210,7210,7210,0
20231122,163600,3947087230,7210,7210,7210,7210,0
20231122,163500,3947087230,7210,7210,7210,7210,0
20231122,163400,3947087230,7210,7210,7210,7210,0
20231122,163300,3947087230,7210,7210,7210,7210,0
20231122,163200,3947087230,7210,7210,7210,7210,0
20231122,163100,3947087230,7210,7210,7210,7210,0
20231122,163000,3947087230,7210,7210,7210,7210,0
20231122,162900,3947087230,7210,7210,7210,7210,0
20231122,162800,3947087230,7210,7210,7210,7210,0
20231122,162700,3947087230,7210,7210,7210,7210,0
20231122,162600,3947087230,7210,7210,7210,7210,0
20231122,162500,3947087230,7210,7210,7210,7210,0
20231122,162400,3947087230,7210,7210,7210,7210,0
20231122,162300,3947087230,7210,7210,7210,7210,0
20231122,162200,3947087230,7210,7210,7210,7210,0
20231122,162100,3947087230,7210,7210,7210,7210,0
20231122,162000,3947087230,7210,7210,7210,7210,0
20231122,161900,3947087230,7210,7210,7210,7210,0
20231122,161800,3947087230,7210,7210,7210,7210,0
20231122,161700,3947087230,7210,7210,7210,7210,6502
20231122,161600,3947087230,7210,7210,7210,7210,0
20231122,161500,3947087230,7210,7210,7210,7210,0
20231122,161400,3947087230,7210,7210,7210,7210,0
20231122,161300,3947087230,7210,7210,7210,7210,0
20231122,161200,3947087230,7210,7210,7210,7210,0
20231122,161100,3947087230,7210,7210,7210,7210,0
20231122,161000,3947087230,7210,7210,7210,7210,0
20231122,160900,3947087230,7210,7210,7210,7210,0
20231122,160800,3947087230,7210,7210,7210,7210,0
20231122,160700,3947087230,7210,7210,7210,7210,0
20231122,160600,3947087230,7210,7210,7210,7210,0
20231122,160500,3947087230,7210,7210,7210,7210,0
20231122,160400,3947087230,7210,7210,7210,7210,0
20231122,160300,3947087230,7210,7210,7210,7210,0
20231122,160200,3947087230,7210,7210,7210,7210,0
20231122,160100,3947087230,7210,7210,7210,7210,0
20231122,160000,3947087230,7210,7210,7210,7210,0
20231122,155900,3947087230,7210,7210,7210,7210,0
20231122,155800,3947087230,7210,7210,7210,7210,0
20231122,155700,3947087230,7210,7210,7210,7210,0
20231122,155600,3947087230,7210,7210,7210,7210,0
20231122,155500,3947087230,7210,7210,7210,7210,0
20231122,155400,3947087230,7210,7210,7210,7210,0
20231122,155300,3947087230,7210,7210,7210,7210,0
20231122,155200,3947087230,7210,7210,7210,7210,0
20231122,155100,3947087230,7210,7210,7210,7210,0
20231122,155000,3947087230,7210,7210,7210,7210,0
20231122,154900,3947087230,7210,7210,7210,7210,0
20231122,154800,3947087230,7210,7210,7210,7210,0
20231122,154700,3947087230,7210,7210,7210,7210,6502
20231122,154600,3947087230,7210,7210,7210,7210,0
20231122,154500,3947087230,7210,7210,7210,7210,0
20231122,154400,3947087230,7210,7210,7210,7210,0
20231122,154300,3947087230,7210,7210,7210,7210,0
20231122,154200,3947087230,7210,7210,7210,7210,0
20231122,154100,3947087230,7210,7210,7210,7210,0
20231122,154000,3947087230,7210,7210,7210,7210,0
20231122,153900,3947087230,7210,7210,7210,7210,0
20231122,153800,3947087230,7210,7210,7210,7210,0
20231122,153700,3947087230,7210,7210,7210,7210,0
20231122,153600,3947087230,7210,7210,7210,7210,0
20231122,153500,3947087230,7210,7210,7210,7210,0
20231122,153400,3947087230,7210,7210,7210,7210,0
20231122,153300,3947087230,7210,7210,7210,7210,0
20231122,153200,3947087230,7210,7210,7210,7210,0
20231122,153100,3947087230,7210,7210,7210,7210,0
20231122,153000,3947087230,7210,7210,7210,7210,6502
20231122,152900,3900207810,7200,7200,7200,7200,0
20231122,152800,3900207810,7200,7200,7200,7200,0
20231122,152700,3900207810,7200,7200,7200,7200,0
20231122,152600,3900207810,7200,7200,7200,7200,0
20231122,152500,3900207810,7200,7200,7200,7200,0
20231122,152400,3900207810,7200,7200,7200,7200,0
20231122,152300,3900207810,7200,7200,7200,7200,0
20231122,152200,3900207810,7200,7200,7200,7200,0
20231122,152100,3900207810,7200,7200,7200,7200,0
20231122,152000,3900207810,7200,7200,7200,7200,0
20231122,151900,3900207810,7200,7200,7210,7200,2702
20231122,151800,3880753400,7190,7200,7210,7190,2411
20231122,151700,3863394410,7210,7190,7210,7190,2225
20231122,151600,3847385330,7210,7180,7210,7180,1724
20231122,151500,3834977200,7190,7180,7200,7180,570
20231122,151400,3830881320,7200,7180,7210,7180,564
20231122,151300,3826828270,7180,7190,7200,7180,1498
20231122,151200,3816058380,7200,7180,7200,7180,2073
20231122,151100,3801135900,7180,7200,7200,7170,957
20231122,151000,3794260960,7180,7180,7190,7180,296
20231122,150900,3792135180,7190,7170,7190,7170,1477
20231122,150800,3781519630,7190,7170,7190,7170,135
20231122,150700,3780550920,7180,7150,7180,7150,424
20231122,150600,3777512910,7150,7160,7170,7150,10548
20231122,150500,3701989980,7170,7170,7180,7170,6587
20231122,150400,3654761180,7180,7180,7180,7170,1528
20231122,150300,3643791810,7180,7180,7190,7170,358
20231122,150200,3641221370,7180,7190,7190,7180,2401
20231122,150100,3623981140,7190,7180,7190,7180,3546
20231122,150000,3598520840,7180,7180,7180,7180,450
20231122,145900,3595289840,7180,7190,7190,7180,3670
20231122,145800,3568939100,7180,7180,7190,7180,797
20231122,145700,3563211630,7190,7190,7190,7190,722
20231122,145600,3558020450,7200,7200,7200,7200,195
20231122,145500,3556616450,7200,7190,7200,7180,2319
20231122,145400,3539923430,7190,7200,7200,7170,4208
20231122,145300,3509672550,7190,7190,7200,7190,2574
20231122,145200,3491165410,7190,7180,7190,7180,344
20231122,145100,3488694810,7190,7180,7190,7180,219
20231122,145000,3487121890,7190,7190,7190,7180,102
20231122,144900,3486389470,7200,7180,7200,7180,328
20231122,144800,3484031790,7180,7170,7180,7170,302
20231122,144700,3481865850,7170,7170,7170,7170,161
20231122,144600,3480711480,7170,7180,7180,7170,7667
20231122,144500,3425684600,7180,7190,7190,7180,153
20231122,144400,3424584570,7190,7190,7190,7190,1000
20231122,144300,3417394570,7200,7200,7200,7200,3
20231122,144200,3417372970,7200,7200,7200,7200,500
20231122,144100,3413772970,7200,7190,7200,7190,1476
20231122,144000,3403160500,7190,7180,7190,7180,51
20231122,143900,3402793820,7190,7190,7190,7190,240
20231122,143800,3401068220,7180,7180,7180,7180,20
20231122,143700,3400924620,7200,7180,7200,7180,1455
20231122,143600,3390477320,7180,7180,7180,7180,105
20231122,143500,3389723420,7180,7190,7190,7180,195
20231122,143400,3388321500,7190,7190,7190,7190,308
20231122,143300,3386106980,7190,7200,7200,7190,507
20231122,143200,3382461580,7190,7200,7200,7190,3913
20231122,143100,3354320420,7200,7210,7210,7200,27
20231122,143000,3354125820,7200,7190,7200,7190,360
20231122,142900,3351535460,7190,7190,7190,7190,38
20231122,142800,3351262240,7190,7190,7190,7190,2
20231122,142700,3351247860,7190,7200,7200,7190,1599
20231122,142600,3339745060,7200,7200,7210,7200,1284
20231122,142500,3330500250,7210,7200,7210,7200,46
20231122,142400,3330169040,7200,7200,7200,7200,1218
20231122,142300,3321399440,7190,7200,7200,7190,298
20231122,142200,3319256340,7190,7190,7190,7190,361
20231122,142100,3316660750,7180,7200,7200,7180,519
20231122,142000,3312924990,7200,7200,7200,7200,3777
20231122,141900,3285730590,7200,7200,7200,7200,780
20231122,141800,3280114590,7200,7210,7220,7200,240
20231122,141700,3278384160,7220,7200,7220,7200,849
20231122,141600,3272262200,7200,7180,7200,7180,2179
20231122,141500,3256585080,7190,7200,7200,7190,1448
20231122,141400,3246159910,7200,7200,7200,7200,10
20231122,141300,3246087910,7200,7170,7200,7170,1004
20231122,141200,3238889150,7190,7200,7200,7170,518
20231122,141100,3235171110,7170,7170,7200,7170,16259
20231122,141000,3118565510,7170,7190,7190,7170,3010
20231122,140900,3096967260,7190,7190,7190,7190,156
20231122,140800,3095845620,7200,7190,7200,7190,1001
20231122,140700,3088648420,7190,7200,7200,7190,111
20231122,140600,3087849320,7200,7200,7200,7200,378
20231122,140500,3085127720,7200,7200,7200,7200,0
20231122,140400,3085127720,7200,7190,7200,7190,38
20231122,140300,3084854480,7190,7190,7190,7190,547
20231122,140200,3080921550,7190,7190,7190,7190,184
20231122,140100,3079598590,7190,7190,7200,7190,250
20231122,140000,3077801050,7200,7200,7200,7200,433
20231122,135900,3074683450,7190,7190,7200,7190,1240
20231122,135800,3065758530,7190,7190,7190,7190,140
20231122,135700,3064751930,7160,7180,7180,7160,19250
20231122,135600,2926837960,7180,7180,7180,7180,0
20231122,135500,2926837960,7180,7190,7190,7180,598
20231122,135400,2922542810,7180,7170,7190,7160,1047
20231122,135300,2915035960,7170,7190,7190,7170,161
20231122,135200,2913881130,7190,7190,7190,7190,300
20231122,135100,2911724130,7190,7190,7190,7190,7
20231122,135000,2911673800,7190,7190,7190,7190,198
20231122,134900,2910250180,7190,7190,7200,7190,151
20231122,134800,2909163490,7190,7200,7200,7190,34
20231122,134700,2908918990,7200,7200,7200,7200,30
20231122,134600,2908702990,7200,7180,7200,7180,2521
20231122,134500,2890570640,7180,7180,7180,7180,2011
20231122,134400,2876131660,7170,7180,7180,7170,222
20231122,134300,2874538970,7180,7180,7180,7180,128
20231122,134200,2873619930,7180,7170,7180,7170,656
20231122,134100,2868915410,7160,7160,7160,7160,70
20231122,134000,2868414210,7160,7170,7170,7160,222
20231122,133900,2866824590,7160,7160,7170,7150,4076
20231122,133800,2837610880,7160,7160,7160,7160,1601
20231122,133700,2826147720,7160,7160,7160,7160,854
20231122,133600,2820033080,7160,7160,7160,7160,502
20231122,133500,2816438760,7150,7150,7150,7150,0
20231122,133400,2816438760,7150,7150,7150,7150,1030
20231122,133300,2809074260,7150,7150,7150,7150,20
20231122,133200,2808931260,7150,7170,7170,7150,801
20231122,133100,2803188110,7150,7150,7150,7150,301
20231122,133000,2801035960,7150,7150,7150,7150,200
20231122,132900,2799605960,7150,7150,7150,7150,30
20231122,132800,2799391460,7150,7150,7150,7150,610
20231122,132700,2795029960,7150,7140,7150,7140,1181
20231122,132600,2786586010,7150,7150,7150,7150,845
20231122,132500,2780544260,7150,7150,7150,7150,3000
20231122,132400,2759094260,7150,7150,7150,7150,0
20231122,132300,2759094260,7150,7160,7160,7150,719
20231122,132200,2753947050,7160,7150,7160,7150,137
20231122,132100,2752967190,7150,7160,7170,7150,4263
20231122,132000,2722454620,7160,7170,7170,7160,3221
20231122,131900,2699382670,7170,7170,7170,7170,987
20231122,131800,2692305880,7170,7170,7180,7170,895
20231122,131700,2685886100,7180,7180,7180,7180,37
20231122,131600,2685620440,7180,7190,7190,7170,174
20231122,131500,2684371630,7190,7190,7190,7190,300
20231122,131400,2682214630,7190,7190,7190,7190,0
20231122,131300,2682214630,7190,7180,7190,7180,912
20231122,131200,2675663470,7190,7190,7190,7190,15
20231122,131100,2675555620,7190,7190,7190,7190,1067
20231122,131000,2667883890,7190,7180,7190,7180,990
20231122,130900,2660775620,7180,7170,7180,7170,282
20231122,130800,2658750870,7180,7180,7180,7180,186
20231122,130700,2657415390,7190,7180,7190,7180,348
20231122,130600,2654916740,7180,7180,7180,7180,845
20231122,130500,2648849640,7180,7180,7180,7180,816
20231122,130400,2642990760,7190,7180,7190,7180,601
20231122,130300,2638675570,7180,7180,7180,7180,0
20231122,130200,2638675570,7180,7200,7200,7180,205
20231122,130100,2637203570,7180,7200,7200,7180,1435
20231122,130000,2626883570,7200,7200,7200,7200,642
20231122,125900,2622261170,7180,7180,7180,7180,0
20231122,125800,2622261170,7180,7180,7180,7180,0
20231122,125700,2622261170,7180,7180,7180,7180,93
20231122,125600,2621593430,7180,7190,7190,7180,202
20231122,125500,2620142570,7200,7200,7200,7190,28
20231122,125400,2619941130,7180,7180,7180,7180,304
20231122,125300,2617758410,7190,7200,7200,7170,649
20231122,125200,2613094110,7200,7210,7210,7200,60
20231122,125100,2612661710,7200,7200,7200,7200,0
20231122,125000,2612661710,7200,7200,7200,7200,10
20231122,124900,2612589710,7200,7200,7200,7200,458
20231122,124800,2609292110,7200,7200,7200,7200,0
20231122,124700,2609292110,7200,7200,7200,7200,16
20231122,124600,2609176910,7170,7170,7220,7170,797
20231122,124500,2603439600,7170,7210,7210,7170,1603
20231122,124400,2591941650,7210,7210,7210,7210,199
20231122,124300,2590506860,7200,7200,7210,7200,247
20231122,124200,2588728010,7210,7210,7210,7200,150
20231122,124100,2587647650,7200,7210,7220,7170,412
20231122,124000,2584688540,7190,7190,7210,7190,547
20231122,123900,2580748860,7190,7200,7200,7190,43
20231122,123800,2580439450,7220,7220,7220,7220,42
20231122,123700,2580136210,7190,7190,7190,7190,10
20231122,123600,2580064310,7210,7180,7210,7180,276
20231122,123500,2578074380,7180,7170,7180,7170,103
20231122,123400,2577335370,7170,7200,7200,7170,1385
20231122,123300,2567399430,7200,7220,7220,7200,40
20231122,123200,2567111030,7220,7220,7220,7220,5
20231122,123100,2567074930,7220,7220,7220,7220,205
20231122,123000,2565594830,7220,7220,7220,7220,0
20231122,122900,2565594830,7220,7220,7220,7180,215
20231122,122800,2564050830,7220,7200,7220,7180,3351
20231122,122700,2539968490,7200,7200,7200,7200,259
20231122,122600,2538103690,7220,7210,7220,7200,1503
20231122,122500,2527282040,7230,7230,7230,7230,1
20231122,122400,2527274810,7220,7210,7220,7210,100
20231122,122300,2526553800,7230,7230,7230,7230,2
20231122,122200,2526539340,7230,7230,7230,7230,100
20231122,122100,2525816340,7200,7200,7200,7200,20
20231122,122000,2525672340,7200,7200,7200,7200,753
20231122,121900,2520250740,7200,7220,7230,7200,216
20231122,121800,2518692740,7210,7230,7230,7210,156
20231122,121700,2517567080,7230,7230,7230,7230,415
20231122,121600,2514566630,7220,7220,7220,7220,147
20231122,121500,2513505290,7220,7220,7220,7220,57
20231122,121400,2513093750,7220,7230,7230,7200,1630
20231122,121300,2501346750,7230,7210,7230,7210,94
20231122,121200,2500668420,7210,7230,7230,7210,945
20231122,121100,2493854910,7220,7230,7230,7220,531
20231122,121000,2490021080,7230,7230,7230,7230,105
20231122,120900,2489261930,7230,7230,7230,7230,58
20231122,120800,2488842590,7230,7230,7230,7230,11
20231122,120700,2488763060,7220,7220,7220,7220,1
20231122,120600,2488755840,7220,7220,7220,7220,135
20231122,120500,2487781140,7230,7230,7230,7230,70
20231122,120400,2487275040,7230,7230,7230,7230,0
20231122,120300,2487275040,7230,7230,7230,7230,23
20231122,120200,2487108750,7230,7230,7230,7230,27
20231122,120100,2486913540,7230,7230,7230,7230,3
20231122,120000,2486891850,7230,7230,7230,7230,1
20231122,115900,2486884620,7220,7220,7220,7220,493
20231122,115800,2483325160,7230,7230,7230,7230,19
20231122,115700,2483187790,7240,7240,7240,7230,190
20231122,115600,2481813630,7240,7220,7240,7220,357
20231122,115500,2479234680,7220,7210,7220,7210,128
20231122,115400,2478311780,7220,7230,7230,7220,44
20231122,115300,2477993940,7230,7230,7230,7230,1
20231122,115200,2477986710,7210,7230,7230,7210,19
20231122,115100,2477849530,7200,7200,7200,7200,0
20231122,115000,2477849530,7200,7200,7200,7200,54
20231122,114900,2477460730,7200,7230,7230,7200,323
20231122,114800,2475133340,7230,7230,7230,7230,0
20231122,114700,2475133340,7230,7230,7230,7220,956
20231122,114600,2468226980,7230,7220,7230,7220,102
20231122,114500,2467490520,7240,7240,7240,7240,0
20231122,114400,2467490520,7240,7200,7240,7190,1677
20231122,114300,2455421190,7200,7230,7230,7200,46
20231122,114200,2455088640,7200,7210,7210,7200,707
20231122,114100,2449994790,7210,7230,7230,7210,211
20231122,114000,2448473260,7210,7220,7220,7210,208
20231122,113900,2446972600,7230,7230,7230,7230,10
20231122,113800,2446900300,7220,7230,7230,7220,199
20231122,113700,2445462530,7230,7230,7230,7230,26
20231122,113600,2445274550,7230,7220,7230,7220,1000
20231122,113500,2438050710,7200,7190,7200,7190,207
20231122,113400,2436560380,7190,7190,7190,7190,29
20231122,113300,2436351870,7190,7210,7210,7190,210
20231122,113200,2434841370,7210,7210,7210,7210,0
20231122,113100,2434841370,7210,7200,7210,7190,285
20231122,113000,2432787540,7200,7200,7210,7200,38
20231122,112900,2432513920,7190,7190,7190,7190,0
20231122,112800,2432513920,7190,7190,7190,7190,131
20231122,112700,2431572030,7220,7200,7220,7200,1125
20231122,112600,2423472010,7200,7200,7200,7200,416
20231122,112500,2420476810,7200,7200,7200,7200,301
20231122,112400,2418309610,7200,7200,7200,7200,123
20231122,112300,2417424010,7200,7200,7200,7200,250
20231122,112200,2415624010,7210,7210,7210,7210,20
20231122,112100,2415479810,7190,7220,7220,7190,10
20231122,112000,2415407790,7220,7200,7220,7200,381
20231122,111900,2412661370,7210,7190,7210,7190,30
20231122,111800,2412445090,7180,7160,7220,7150,493
20231122,111700,2408913280,7160,7160,7160,7160,316
20231122,111600,2406650720,7170,7180,7180,7170,370
20231122,111500,2403994820,7170,7170,7170,7170,0
20231122,111400,2403994820,7170,7170,7170,7170,0
20231122,111300,2403994820,7170,7180,7180,7170,1665
20231122,111200,2392049710,7180,7180,7200,7180,292
20231122,111100,2389949240,7220,7220,7220,7220,310
20231122,111000,2387711040,7230,7200,7230,7180,1328
20231122,110900,2378148500,7200,7190,7200,7180,4250
20231122,110800,2347593810,7200,7220,7220,7200,774
20231122,110700,2342016460,7210,7220,7220,7210,710
20231122,110600,2336894360,7210,7220,7220,7210,89
20231122,110500,2336251800,7220,7220,7220,7220,200
20231122,110400,2334807800,7230,7220,7230,7210,432
20231122,110300,2331690030,7230,7230,7230,7230,10
20231122,110200,2331617730,7230,7230,7230,7230,546
20231122,110100,2327670150,7230,7250,7250,7230,813
20231122,110000,2321786900,7250,7250,7250,7250,27
20231122,105900,2321591150,7250,7240,7260,7240,969
20231122,105800,2314568510,7250,7260,7260,7250,919
20231122,105700,2307897550,7250,7260,7260,7250,620
20231122,105600,2303401160,7260,7260,7260,7260,209
20231122,105500,2301883820,7260,7300,7300,7260,3137
20231122,105400,2279007130,7290,7280,7300,7280,2017
20231122,105300,2264308120,7260,7250,7270,7250,2332
20231122,105200,2247363480,7240,7230,7270,7230,1269
20231122,105100,2238159610,7230,7260,7270,7220,743
20231122,105000,2232780000,7270,7280,7290,7260,6841
20231122,104900,2182973040,7280,7220,7290,7220,5982
20231122,104800,2139576500,7220,7200,7220,7190,1849
20231122,104700,2126253100,7190,7190,7200,7190,6232
20231122,104600,2081442010,7190,7200,7200,7190,3346
20231122,104500,2057383270,7200,7200,7200,7190,9953
20231122,104400,1985722170,7210,7210,7220,7210,767
20231122,104300,1980189720,7210,7210,7210,7200,310
20231122,104200,1977956020,7210,7220,7220,7200,775
20231122,104100,1972360840,7220,7180,7220,7180,9084
20231122,104000,1906927090,7180,7150,7190,7150,4995
20231122,103900,1871118870,7140,7150,7150,7140,2215
20231122,103800,1855281630,7150,7130,7150,7130,1419
20231122,103700,1845145200,7130,7130,7130,7130,1354
20231122,103600,1835491180,7120,7120,7120,7110,7763
20231122,103500,1780295170,7120,7110,7120,7110,770
20231122,103400,1774817460,7120,7110,7120,7110,481
20231122,103300,1771397540,7110,7110,7120,7110,254
20231122,103200,1769591590,7110,7110,7120,7110,376
20231122,103100,1766918040,7120,7130,7130,7120,28
20231122,103000,1766718660,7110,7110,7120,7110,153
20231122,102900,1765630730,7130,7110,7130,7110,693
20231122,102800,1760697260,7120,7120,7120,7120,271
20231122,102700,1758767740,7120,7130,7130,7120,33
20231122,102600,1758532560,7130,7130,7130,7130,0
20231122,102500,1758532560,7130,7130,7130,7130,1
20231122,102400,1758525430,7120,7110,7120,7110,550
20231122,102300,1754614530,7120,7110,7120,7110,1617
20231122,102200,1743109290,7120,7110,7120,7110,1397
20231122,102100,1733176390,7110,7130,7130,7110,941
20231122,102000,1726481330,7130,7130,7130,7120,1429
20231122,101900,1716304640,7130,7120,7130,7120,1030
20231122,101800,1708970890,7120,7120,7130,7120,2162
20231122,101700,1693577430,7120,7130,7130,7120,418
20231122,101600,1690600750,7130,7130,7130,7120,852
20231122,101500,1684530600,7130,7150,7150,7130,570
20231122,101400,1680462020,7150,7130,7150,7130,1003
20231122,101300,1673304010,7130,7150,7150,7130,5887
20231122,101200,1631300050,7140,7160,7160,7140,901
20231122,101100,1624859740,7140,7140,7140,7130,1395
20231122,101000,1614899520,7130,7140,7140,7130,230
20231122,100900,1613259490,7140,7140,7160,7140,1644
20231122,100800,1601521090,7130,7130,7140,7130,7464
20231122,100700,1548301980,7130,7140,7140,7130,537
20231122,100600,1544468800,7150,7160,7160,7120,3144
20231122,100500,1522017720,7170,7170,7170,7170,86
20231122,100400,1521401100,7180,7180,7180,7180,116
20231122,100300,1520568220,7190,7150,7190,7140,256
20231122,100200,1518740320,7140,7160,7190,7140,746
20231122,100100,1513406000,7160,7160,7160,7150,1090
20231122,100000,1505606610,7160,7150,7160,7150,160
20231122,095900,1504462310,7160,7140,7160,7130,1012
20231122,095800,1497244410,7130,7150,7150,7120,2907
20231122,095700,1476532260,7150,7150,7170,7150,732
20231122,095600,1471297360,7160,7180,7190,7160,3414
20231122,095500,1446827820,7190,7190,7200,7190,927
20231122,095400,1440162640,7200,7190,7200,7190,62
20231122,095300,1439716440,7200,7180,7200,7180,6983
20231122,095200,1389467450,7160,7160,7180,7160,1598
20231122,095100,1378010330,7170,7170,7170,7160,563
20231122,095000,1373975720,7170,7160,7170,7150,1091
20231122,094900,1366167560,7160,7160,7160,7160,39
20231122,094800,1365888320,7160,7160,7160,7150,1333
20231122,094700,1356345040,7170,7160,7170,7150,159
20231122,094600,1355205920,7160,7120,7170,7120,2473
20231122,094500,1337503330,7120,7110,7120,7110,369
20231122,094400,1334877450,7100,7090,7150,7090,4814
20231122,094300,1300629900,7110,7110,7110,7090,1188
20231122,094200,1292201780,7110,7110,7110,7100,541
20231122,094100,1288357060,7110,7090,7110,7080,974
20231122,094000,1281443570,7090,7090,7090,7070,1981
20231122,093900,1267423780,7090,7090,7100,7090,357
20231122,093800,1264890980,7080,7090,7100,7070,4761
20231122,093700,1231193970,7080,7100,7110,7080,5618
20231122,093600,1191361520,7100,7110,7120,7100,2922
20231122,093500,1170598900,7100,7100,7100,7090,2228
20231122,093400,1154784330,7100,7070,7100,7070,4605
20231122,093300,1122176270,7080,7120,7120,7080,15427
20231122,093200,1012715220,7120,7150,7150,7110,8584
20231122,093100,951603810,7150,7130,7150,7120,6936
20231122,093000,902192700,7130,7150,7150,7130,11761
20231122,092900,818306480,7160,7180,7180,7140,12595
20231122,092800,728228810,7170,7180,7180,7170,5112
20231122,092700,691562460,7180,7200,7210,7170,15035
20231122,092600,583526880,7210,7220,7220,7210,2331
20231122,092500,566713020,7220,7220,7220,7220,533
20231122,092400,562864760,7230,7240,7240,7220,1869
20231122,092300,549347150,7250,7240,7250,7230,1456
20231122,092200,538805020,7240,7230,7240,7220,2615
20231122,092100,519891950,7230,7240,7240,7230,969
20231122,092000,512883490,7240,7260,7260,7230,3129
20231122,091900,490208950,7260,7290,7290,7260,1094
20231122,091800,482260470,7290,7280,7290,7250,482
20231122,091700,478751800,7290,7260,7300,7240,3962
20231122,091600,449878140,7260,7240,7260,7220,2228
20231122,091500,433748300,7220,7220,7230,7220,698
20231122,091400,428708690,7220,7230,7230,7220,3952
20231122,091300,400168700,7240,7220,7240,7220,262
20231122,091200,398273840,7220,7200,7220,7200,3254
20231122,091100,374830950,7200,7240,7240,7200,3613
20231122,091000,348754630,7240,7240,7250,7230,1229
20231122,090900,339868170,7230,7230,7250,7230,399
20231122,090800,336981090,7230,7260,7260,7220,3069
20231122,090700,314771670,7260,7260,7260,7240,946
20231122,090600,307903730,7260,7280,7280,7230,609
20231122,090500,303487970,7280,7200,7280,7200,1312
20231122,090400,293982090,7200,7190,7240,7190,3685
20231122,090300,267459660,7190,7160,7190,7160,2516
20231122,090200,249428130,7160,7160,7190,7130,9895
20231122,090100,178740740,7160,7180,7190,7140,8207
20231122,090000,119991670,7180,7200,7220,7180,15140