stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,201900,4003552010,7170,7170,7170,7170,19741
20231123,201800,4003552010,7170,7170,7170,7170,0
20231123,201700,4003552010,7170,7170,7170,7170,0
20231123,201600,4003552010,7170,7170,7170,7170,0
20231123,201500,4003552010,7170,7170,7170,7170,0
20231123,201400,4003552010,7170,7170,7170,7170,0
20231123,201300,4003552010,7170,7170,7170,7170,0
20231123,201200,4003552010,7170,7170,7170,7170,0
20231123,201100,4003552010,7170,7170,7170,7170,0
20231123,201000,4003552010,7170,7170,7170,7170,0
20231123,200900,4003552010,7170,7170,7170,7170,0
20231123,200800,4003552010,7170,7170,7170,7170,0
20231123,200700,4003552010,7170,7170,7170,7170,0
20231123,200600,4003552010,7170,7170,7170,7170,0
20231123,200500,4003552010,7170,7170,7170,7170,0
20231123,200400,4003552010,7170,7170,7170,7170,0
20231123,200300,4003552010,7170,7170,7170,7170,0
20231123,200200,4003552010,7170,7170,7170,7170,0
20231123,200100,4003552010,7170,7170,7170,7170,0
20231123,200000,4003552010,7170,7170,7170,7170,0
20231123,195900,4003552010,7170,7170,7170,7170,0
20231123,195800,4003552010,7170,7170,7170,7170,0
20231123,195700,4003552010,7170,7170,7170,7170,0
20231123,195600,4003552010,7170,7170,7170,7170,0
20231123,195500,4003552010,7170,7170,7170,7170,0
20231123,195400,4003552010,7170,7170,7170,7170,0
20231123,195300,4003552010,7170,7170,7170,7170,0
20231123,195200,4003552010,7170,7170,7170,7170,0
20231123,195100,4003552010,7170,7170,7170,7170,0
20231123,195000,4003552010,7170,7170,7170,7170,0
20231123,194900,4003552010,7170,7170,7170,7170,19741
20231123,194800,4003552010,7170,7170,7170,7170,0
20231123,194700,4003552010,7170,7170,7170,7170,0
20231123,194600,4003552010,7170,7170,7170,7170,0
20231123,194500,4003552010,7170,7170,7170,7170,0
20231123,194400,4003552010,7170,7170,7170,7170,0
20231123,194300,4003552010,7170,7170,7170,7170,0
20231123,194200,4003552010,7170,7170,7170,7170,0
20231123,194100,4003552010,7170,7170,7170,7170,0
20231123,194000,4003552010,7170,7170,7170,7170,0
20231123,193900,4003552010,7170,7170,7170,7170,0
20231123,193800,4003552010,7170,7170,7170,7170,0
20231123,193700,4003552010,7170,7170,7170,7170,0
20231123,193600,4003552010,7170,7170,7170,7170,0
20231123,193500,4003552010,7170,7170,7170,7170,0
20231123,193400,4003552010,7170,7170,7170,7170,0
20231123,193300,4003552010,7170,7170,7170,7170,0
20231123,193200,4003552010,7170,7170,7170,7170,0
20231123,193100,4003552010,7170,7170,7170,7170,0
20231123,193000,4003552010,7170,7170,7170,7170,0
20231123,192900,4003552010,7170,7170,7170,7170,0
20231123,192800,4003552010,7170,7170,7170,7170,0
20231123,192700,4003552010,7170,7170,7170,7170,0
20231123,192600,4003552010,7170,7170,7170,7170,0
20231123,192500,4003552010,7170,7170,7170,7170,0
20231123,192400,4003552010,7170,7170,7170,7170,0
20231123,192300,4003552010,7170,7170,7170,7170,0
20231123,192200,4003552010,7170,7170,7170,7170,0
20231123,192100,4003552010,7170,7170,7170,7170,0
20231123,192000,4003552010,7170,7170,7170,7170,0
20231123,191900,4003552010,7170,7170,7170,7170,19741
20231123,191800,4003552010,7170,7170,7170,7170,0
20231123,191700,4003552010,7170,7170,7170,7170,0
20231123,191600,4003552010,7170,7170,7170,7170,0
20231123,191500,4003552010,7170,7170,7170,7170,0
20231123,191400,4003552010,7170,7170,7170,7170,0
20231123,191300,4003552010,7170,7170,7170,7170,0
20231123,191200,4003552010,7170,7170,7170,7170,0
20231123,191100,4003552010,7170,7170,7170,7170,0
20231123,191000,4003552010,7170,7170,7170,7170,0
20231123,190900,4003552010,7170,7170,7170,7170,0
20231123,190800,4003552010,7170,7170,7170,7170,0
20231123,190700,4003552010,7170,7170,7170,7170,0
20231123,190600,4003552010,7170,7170,7170,7170,0
20231123,190500,4003552010,7170,7170,7170,7170,0
20231123,190400,4003552010,7170,7170,7170,7170,0
20231123,190300,4003552010,7170,7170,7170,7170,0
20231123,190200,4003552010,7170,7170,7170,7170,0
20231123,190100,4003552010,7170,7170,7170,7170,0
20231123,190000,4003552010,7170,7170,7170,7170,0
20231123,185900,4003552010,7170,7170,7170,7170,0
20231123,185800,4003552010,7170,7170,7170,7170,0
20231123,185700,4003552010,7170,7170,7170,7170,0
20231123,185600,4003552010,7170,7170,7170,7170,0
20231123,185500,4003552010,7170,7170,7170,7170,0
20231123,185400,4003552010,7170,7170,7170,7170,0
20231123,185300,4003552010,7170,7170,7170,7170,0
20231123,185200,4003552010,7170,7170,7170,7170,0
20231123,185100,4003552010,7170,7170,7170,7170,0
20231123,185000,4003552010,7170,7170,7170,7170,0
20231123,184900,4003552010,7170,7170,7170,7170,19741
20231123,184800,4003552010,7170,7170,7170,7170,0
20231123,184700,4003552010,7170,7170,7170,7170,0
20231123,184600,4003552010,7170,7170,7170,7170,0
20231123,184500,4003552010,7170,7170,7170,7170,0
20231123,184400,4003552010,7170,7170,7170,7170,0
20231123,184300,4003552010,7170,7170,7170,7170,0
20231123,184200,4003552010,7170,7170,7170,7170,0
20231123,184100,4003552010,7170,7170,7170,7170,0
20231123,184000,4003552010,7170,7170,7170,7170,0
20231123,183900,4003552010,7170,7170,7170,7170,0
20231123,183800,4003552010,7170,7170,7170,7170,0
20231123,183700,4003552010,7170,7170,7170,7170,0
20231123,183600,4003552010,7170,7170,7170,7170,0
20231123,183500,4003552010,7170,7170,7170,7170,0
20231123,183400,4003552010,7170,7170,7170,7170,0
20231123,183300,4003552010,7170,7170,7170,7170,0
20231123,183200,4003552010,7170,7170,7170,7170,0
20231123,183100,4003552010,7170,7170,7170,7170,0
20231123,183000,4003552010,7170,7170,7170,7170,0
20231123,182900,4003552010,7170,7170,7170,7170,0
20231123,182800,4003552010,7170,7170,7170,7170,0
20231123,182700,4003552010,7170,7170,7170,7170,0
20231123,182600,4003552010,7170,7170,7170,7170,0
20231123,182500,4003552010,7170,7170,7170,7170,0
20231123,182400,4003552010,7170,7170,7170,7170,0
20231123,182300,4003552010,7170,7170,7170,7170,0
20231123,182200,4003552010,7170,7170,7170,7170,0
20231123,182100,4003552010,7170,7170,7170,7170,0
20231123,182000,4003552010,7170,7170,7170,7170,0
20231123,181900,4003552010,7170,7170,7170,7170,19741
20231123,181800,4003552010,7170,7170,7170,7170,0
20231123,181700,4003552010,7170,7170,7170,7170,0
20231123,181600,4003552010,7170,7170,7170,7170,0
20231123,181500,4003552010,7170,7170,7170,7170,0
20231123,181400,4003552010,7170,7170,7170,7170,0
20231123,181300,4003552010,7170,7170,7170,7170,0
20231123,181200,4003552010,7170,7170,7170,7170,0
20231123,181100,4003552010,7170,7170,7170,7170,0
20231123,181000,4003552010,7170,7170,7170,7170,0
20231123,180900,4003552010,7170,7170,7170,7170,0
20231123,180800,4003552010,7170,7170,7170,7170,0
20231123,180700,4003552010,7170,7170,7170,7170,0
20231123,180600,4003552010,7170,7170,7170,7170,0
20231123,180500,4003552010,7170,7170,7170,7170,0
20231123,180400,4003552010,7170,7170,7170,7170,0
20231123,180300,4003552010,7170,7170,7170,7170,0
20231123,180200,4003552010,7170,7170,7170,7170,0
20231123,180100,4003552010,7170,7170,7170,7170,0
20231123,180000,4003552010,7170,7170,7170,7170,0
20231123,175900,4003552010,7170,7170,7170,7170,0
20231123,175800,4003552010,7170,7170,7170,7170,0
20231123,175700,4003552010,7170,7170,7170,7170,0
20231123,175600,4003552010,7170,7170,7170,7170,0
20231123,175500,4003552010,7170,7170,7170,7170,0
20231123,175400,4003552010,7170,7170,7170,7170,0
20231123,175300,4003552010,7170,7170,7170,7170,0
20231123,175200,4003552010,7170,7170,7170,7170,0
20231123,175100,4003552010,7170,7170,7170,7170,0
20231123,175000,4003552010,7170,7170,7170,7170,0
20231123,174900,4003552010,7170,7170,7170,7170,19741
20231123,174800,4003552010,7170,7170,7170,7170,0
20231123,174700,4003552010,7170,7170,7170,7170,0
20231123,174600,4003552010,7170,7170,7170,7170,0
20231123,174500,4003552010,7170,7170,7170,7170,0
20231123,174400,4003552010,7170,7170,7170,7170,0
20231123,174300,4003552010,7170,7170,7170,7170,0
20231123,174200,4003552010,7170,7170,7170,7170,0
20231123,174100,4003552010,7170,7170,7170,7170,0
20231123,174000,4003552010,7170,7170,7170,7170,0
20231123,173900,4003552010,7170,7170,7170,7170,0
20231123,173800,4003552010,7170,7170,7170,7170,0
20231123,173700,4003552010,7170,7170,7170,7170,0
20231123,173600,4003552010,7170,7170,7170,7170,0
20231123,173500,4003552010,7170,7170,7170,7170,0
20231123,173400,4003552010,7170,7170,7170,7170,0
20231123,173300,4003552010,7170,7170,7170,7170,0
20231123,173200,4003552010,7170,7170,7170,7170,0
20231123,173100,4003552010,7170,7170,7170,7170,0
20231123,173000,4003552010,7170,7170,7170,7170,0
20231123,172900,4003552010,7170,7170,7170,7170,0
20231123,172800,4003552010,7170,7170,7170,7170,0
20231123,172700,4003552010,7170,7170,7170,7170,0
20231123,172600,4003552010,7170,7170,7170,7170,0
20231123,172500,4003552010,7170,7170,7170,7170,0
20231123,172400,4003552010,7170,7170,7170,7170,0
20231123,172300,4003552010,7170,7170,7170,7170,0
20231123,172200,4003552010,7170,7170,7170,7170,0
20231123,172100,4003552010,7170,7170,7170,7170,0
20231123,172000,4003552010,7170,7170,7170,7170,0
20231123,171900,4003552010,7170,7170,7170,7170,19741
20231123,171800,4003552010,7170,7170,7170,7170,0
20231123,171700,4003552010,7170,7170,7170,7170,0
20231123,171600,4003552010,7170,7170,7170,7170,0
20231123,171500,4003552010,7170,7170,7170,7170,0
20231123,171400,4003552010,7170,7170,7170,7170,0
20231123,171300,4003552010,7170,7170,7170,7170,0
20231123,171200,4003552010,7170,7170,7170,7170,0
20231123,171100,4003552010,7170,7170,7170,7170,0
20231123,171000,4003552010,7170,7170,7170,7170,0
20231123,170900,4003552010,7170,7170,7170,7170,0
20231123,170800,4003552010,7170,7170,7170,7170,0
20231123,170700,4003552010,7170,7170,7170,7170,0
20231123,170600,4003552010,7170,7170,7170,7170,0
20231123,170500,4003552010,7170,7170,7170,7170,0
20231123,170400,4003552010,7170,7170,7170,7170,0
20231123,170300,4003552010,7170,7170,7170,7170,0
20231123,170200,4003552010,7170,7170,7170,7170,0
20231123,170100,4003552010,7170,7170,7170,7170,0
20231123,170000,4003552010,7170,7170,7170,7170,0
20231123,165900,4003552010,7170,7170,7170,7170,0
20231123,165800,4003552010,7170,7170,7170,7170,0
20231123,165700,4003552010,7170,7170,7170,7170,0
20231123,165600,4003552010,7170,7170,7170,7170,0
20231123,165500,4003552010,7170,7170,7170,7170,0
20231123,165400,4003552010,7170,7170,7170,7170,0
20231123,165300,4003552010,7170,7170,7170,7170,0
20231123,165200,4003552010,7170,7170,7170,7170,0
20231123,165100,4003552010,7170,7170,7170,7170,0
20231123,165000,4003552010,7170,7170,7170,7170,0
20231123,164900,4003552010,7170,7170,7170,7170,19741
20231123,164800,4003552010,7170,7170,7170,7170,0
20231123,164700,4003552010,7170,7170,7170,7170,0
20231123,164600,4003552010,7170,7170,7170,7170,0
20231123,164500,4003552010,7170,7170,7170,7170,0
20231123,164400,4003552010,7170,7170,7170,7170,0
20231123,164300,4003552010,7170,7170,7170,7170,0
20231123,164200,4003552010,7170,7170,7170,7170,0
20231123,164100,4003552010,7170,7170,7170,7170,0
20231123,164000,4003552010,7170,7170,7170,7170,0
20231123,163900,4003552010,7170,7170,7170,7170,0
20231123,163800,4003552010,7170,7170,7170,7170,0
20231123,163700,4003552010,7170,7170,7170,7170,0
20231123,163600,4003552010,7170,7170,7170,7170,0
20231123,163500,4003552010,7170,7170,7170,7170,0
20231123,163400,4003552010,7170,7170,7170,7170,0
20231123,163300,4003552010,7170,7170,7170,7170,0
20231123,163200,4003552010,7170,7170,7170,7170,0
20231123,163100,4003552010,7170,7170,7170,7170,0
20231123,163000,4003552010,7170,7170,7170,7170,0
20231123,162900,4003552010,7170,7170,7170,7170,0
20231123,162800,4003552010,7170,7170,7170,7170,0
20231123,162700,4003552010,7170,7170,7170,7170,0
20231123,162600,4003552010,7170,7170,7170,7170,0
20231123,162500,4003552010,7170,7170,7170,7170,0
20231123,162400,4003552010,7170,7170,7170,7170,0
20231123,162300,4003552010,7170,7170,7170,7170,0
20231123,162200,4003552010,7170,7170,7170,7170,0
20231123,162100,4003552010,7170,7170,7170,7170,0
20231123,162000,4003552010,7170,7170,7170,7170,0
20231123,161900,4003552010,7170,7170,7170,7170,19741
20231123,161800,4003552010,7170,7170,7170,7170,0
20231123,161700,4003552010,7170,7170,7170,7170,0
20231123,161600,4003552010,7170,7170,7170,7170,0
20231123,161500,4003552010,7170,7170,7170,7170,0
20231123,161400,4003552010,7170,7170,7170,7170,0
20231123,161300,4003552010,7170,7170,7170,7170,0
20231123,161200,4003552010,7170,7170,7170,7170,0
20231123,161100,4003552010,7170,7170,7170,7170,0
20231123,161000,4003552010,7170,7170,7170,7170,0
20231123,160900,4003552010,7170,7170,7170,7170,0
20231123,160800,4003552010,7170,7170,7170,7170,0
20231123,160700,4003552010,7170,7170,7170,7170,0
20231123,160600,4003552010,7170,7170,7170,7170,0
20231123,160500,4003552010,7170,7170,7170,7170,0
20231123,160400,4003552010,7170,7170,7170,7170,0
20231123,160300,4003552010,7170,7170,7170,7170,0
20231123,160200,4003552010,7170,7170,7170,7170,0
20231123,160100,4003552010,7170,7170,7170,7170,0
20231123,160000,4003552010,7170,7170,7170,7170,0
20231123,155900,4003552010,7170,7170,7170,7170,0
20231123,155800,4003552010,7170,7170,7170,7170,0
20231123,155700,4003552010,7170,7170,7170,7170,0
20231123,155600,4003552010,7170,7170,7170,7170,0
20231123,155500,4003552010,7170,7170,7170,7170,0
20231123,155400,4003552010,7170,7170,7170,7170,0
20231123,155300,4003552010,7170,7170,7170,7170,0
20231123,155200,4003552010,7170,7170,7170,7170,0
20231123,155100,4003552010,7170,7170,7170,7170,0
20231123,155000,4003552010,7170,7170,7170,7170,0
20231123,154900,4003552010,7170,7170,7170,7170,19741
20231123,154800,4003552010,7170,7170,7170,7170,0
20231123,154700,4003552010,7170,7170,7170,7170,0
20231123,154600,4003552010,7170,7170,7170,7170,0
20231123,154500,4003552010,7170,7170,7170,7170,0
20231123,154400,4003552010,7170,7170,7170,7170,0
20231123,154300,4003552010,7170,7170,7170,7170,0
20231123,154200,4003552010,7170,7170,7170,7170,0
20231123,154100,4003552010,7170,7170,7170,7170,0
20231123,154000,4003552010,7170,7170,7170,7170,0
20231123,153900,4003552010,7170,7170,7170,7170,0
20231123,153800,4003552010,7170,7170,7170,7170,0
20231123,153700,4003552010,7170,7170,7170,7170,0
20231123,153600,4003552010,7170,7170,7170,7170,0
20231123,153500,4003552010,7170,7170,7170,7170,0
20231123,153400,4003552010,7170,7170,7170,7170,0
20231123,153300,4003552010,7170,7170,7170,7170,0
20231123,153200,4003552010,7170,7170,7170,7170,0
20231123,153100,4003552010,7170,7170,7170,7170,0
20231123,153000,4003552010,7170,7170,7170,7170,19741
20231123,152900,3862009040,7170,7170,7170,7170,0
20231123,152800,3862009040,7170,7170,7170,7170,0
20231123,152700,3862009040,7170,7170,7170,7170,0
20231123,152600,3862009040,7170,7170,7170,7170,0
20231123,152500,3862009040,7170,7170,7170,7170,0
20231123,152400,3862009040,7170,7170,7170,7170,0
20231123,152300,3862009040,7170,7170,7170,7170,0
20231123,152200,3862009040,7170,7170,7170,7170,0
20231123,152100,3862009040,7170,7170,7170,7170,0
20231123,152000,3862009040,7170,7170,7170,7170,0
20231123,151900,3862009040,7170,7180,7180,7170,2095
20231123,151800,3846972210,7180,7180,7190,7170,1690
20231123,151700,3834841380,7180,7170,7180,7170,4350
20231123,151600,3803638380,7170,7180,7190,7170,221
20231123,151500,3802053650,7190,7180,7190,7180,440
20231123,151400,3798894400,7180,7180,7180,7180,328
20231123,151300,3796539360,7180,7180,7180,7180,529
20231123,151200,3792741140,7180,7170,7180,7170,1441
20231123,151100,3782398860,7180,7180,7180,7170,3110
20231123,151000,3760099060,7180,7170,7180,7170,679
20231123,150900,3755223870,7180,7190,7190,7180,1371
20231123,150800,3745380080,7190,7190,7190,7190,350
20231123,150700,3742863580,7190,7190,7190,7180,920
20231123,150600,3736257660,7190,7170,7190,7170,437
20231123,150500,3733120440,7170,7170,7170,7170,4020
20231123,150400,3704297040,7170,7190,7190,7170,2905
20231123,150300,3683433950,7190,7190,7190,7190,201
20231123,150200,3681988760,7190,7190,7190,7190,681
20231123,150100,3677092370,7190,7190,7190,7190,924
20231123,150000,3670448810,7180,7180,7190,7180,2830
20231123,145900,3650102130,7180,7180,7180,7180,60
20231123,145800,3649671330,7180,7180,7180,7180,176
20231123,145700,3648407650,7180,7180,7180,7180,428
20231123,145600,3645334610,7180,7180,7180,7180,170
20231123,145500,3644114010,7180,7180,7180,7180,348
20231123,145400,3641615370,7170,7180,7180,7170,981
20231123,145300,3634578150,7180,7180,7180,7170,3916
20231123,145200,3606482330,7180,7180,7180,7180,200
20231123,145100,3605046330,7180,7170,7200,7170,31
20231123,145000,3604823830,7200,7190,7210,7190,1042
20231123,144900,3597322300,7170,7170,7170,7170,27
20231123,144800,3597128710,7190,7180,7190,7170,2053
20231123,144700,3582391040,7180,7180,7180,7180,17
20231123,144600,3582268980,7180,7180,7180,7180,233
20231123,144500,3580596040,7180,7170,7180,7170,75
20231123,144400,3580058240,7170,7170,7170,7170,175
20231123,144300,3578803490,7160,7160,7170,7160,4382
20231123,144200,3547409580,7170,7170,7170,7170,159
20231123,144100,3546269550,7170,7170,7170,7170,999
20231123,144000,3539106720,7170,7170,7170,7170,2278
20231123,143900,3522773460,7170,7170,7170,7170,816
20231123,143800,3516922740,7170,7170,7170,7170,67
20231123,143700,3516442350,7170,7170,7170,7170,802
20231123,143600,3510692010,7170,7170,7170,7170,1577
20231123,143500,3499384920,7170,7170,7170,7170,243
20231123,143400,3497642610,7170,7170,7170,7160,930
20231123,143300,3490974870,7160,7160,7170,7160,1089
20231123,143200,3483177010,7160,7160,7170,7160,476
20231123,143100,3479767120,7160,7170,7170,7160,1026
20231123,143000,3472411590,7170,7170,7170,7170,866
20231123,142900,3466202370,7170,7170,7170,7160,1882
20231123,142800,3452709480,7180,7170,7180,7170,750
20231123,142700,3447330980,7180,7170,7180,7170,115
20231123,142600,3446506290,7180,7180,7180,7180,51
20231123,142500,3446140110,7170,7180,7180,7170,5205
20231123,142400,3408814030,7180,7180,7180,7180,160
20231123,142300,3407665230,7180,7180,7180,7180,334
20231123,142200,3405267110,7170,7190,7190,7170,11909
20231123,142100,3319775090,7200,7200,7200,7200,225
20231123,142000,3318155090,7220,7220,7220,7220,214
20231123,141900,3316610010,7220,7190,7220,7190,3800
20231123,141800,3289216750,7190,7180,7190,7180,201
20231123,141700,3287773560,7170,7200,7200,7170,11242
20231123,141600,3207107260,7200,7200,7200,7200,104
20231123,141500,3206358460,7200,7200,7200,7200,124
20231123,141400,3205465660,7200,7210,7210,7190,1455
20231123,141300,3194997410,7210,7210,7210,7210,11
20231123,141200,3194918100,7220,7220,7220,7220,0
20231123,141100,3194918100,7220,7210,7220,7210,43
20231123,141000,3194608060,7210,7210,7210,7210,543
20231123,140900,3190693030,7210,7210,7210,7210,10
20231123,140800,3190620930,7210,7200,7210,7200,831
20231123,140700,3184630550,7200,7210,7210,7200,187
20231123,140600,3183283150,7220,7210,7220,7210,1600
20231123,140500,3171737390,7210,7210,7210,7210,0
20231123,140400,3171737390,7210,7210,7210,7210,76
20231123,140300,3171189430,7210,7200,7210,7200,355
20231123,140200,3168633400,7200,7200,7200,7200,12
20231123,140100,3168547000,7190,7190,7190,7190,460
20231123,140000,3165239600,7200,7200,7200,7200,1000
20231123,135900,3158039600,7200,7200,7200,7200,110
20231123,135800,3157247600,7200,7200,7200,7200,601
20231123,135700,3152920400,7190,7200,7200,7190,77
20231123,135600,3152366070,7200,7220,7220,7200,63
20231123,135500,3151911470,7220,7220,7220,7220,5
20231123,135400,3151875370,7230,7170,7230,7170,801
20231123,135300,3146103530,7170,7170,7170,7170,185
20231123,135200,3144777080,7170,7170,7170,7170,3386
20231123,135100,3120499460,7170,7170,7170,7170,739
20231123,135000,3115200830,7170,7170,7170,7170,119
20231123,134900,3114347600,7170,7170,7170,7170,581
20231123,134800,3110181830,7170,7160,7170,7160,477
20231123,134700,3106763510,7160,7170,7170,7160,1926
20231123,134600,3092964090,7170,7170,7170,7170,3466
20231123,134500,3068112870,7170,7180,7190,7170,7372
20231123,134400,3015241940,7190,7190,7190,7180,458
20231123,134300,3011953380,7190,7180,7190,7170,674
20231123,134200,3007114060,7180,7190,7190,7180,2642
20231123,134100,2988130810,7190,7190,7190,7190,289
20231123,134000,2986052900,7190,7190,7190,7190,325
20231123,133900,2983716150,7190,7190,7190,7190,559
20231123,133800,2979696940,7180,7180,7180,7180,228
20231123,133700,2978059900,7180,7180,7180,7180,0
20231123,133600,2978059900,7180,7180,7180,7180,38
20231123,133500,2977787060,7190,7190,7190,7190,1
20231123,133400,2977779870,7170,7170,7170,7170,485
20231123,133300,2974302420,7170,7180,7180,7170,160
20231123,133200,2973154030,7180,7180,7180,7180,107
20231123,133100,2972385770,7170,7190,7190,7170,7232
20231123,133000,2920464830,7190,7190,7190,7190,285
20231123,132900,2918415680,7180,7200,7200,7180,4366
20231123,132800,2887029270,7190,7190,7200,7190,4612
20231123,132700,2853868490,7190,7190,7200,7190,71
20231123,132600,2853357500,7200,7200,7200,7200,254
20231123,132500,2851528700,7200,7200,7200,7200,151
20231123,132400,2850441500,7200,7200,7200,7200,2619
20231123,132300,2831584700,7200,7210,7210,7200,145
20231123,132200,2830539320,7210,7210,7210,7210,55
20231123,132100,2830142770,7210,7210,7210,7210,14
20231123,132000,2830041830,7200,7200,7200,7200,200
20231123,131900,2828601830,7200,7200,7200,7200,0
20231123,131800,2828601830,7200,7200,7210,7200,591
20231123,131700,2824346560,7200,7210,7210,7200,4176
20231123,131600,2794279240,7210,7210,7210,7210,238
20231123,131500,2792563260,7200,7200,7200,7200,50
20231123,131400,2792203260,7210,7210,7210,7210,654
20231123,131300,2787487920,7210,7210,7210,7210,100
20231123,131200,2786766920,7210,7210,7210,7210,3
20231123,131100,2786745290,7220,7220,7220,7220,0
20231123,131000,2786745290,7220,7210,7220,7210,402
20231123,130900,2783846190,7210,7210,7210,7210,4
20231123,130800,2783817350,7220,7220,7220,7220,0
20231123,130700,2783817350,7220,7220,7220,7220,140
20231123,130600,2782806550,7230,7210,7230,7210,31
20231123,130500,2782583020,7210,7210,7210,7210,339
20231123,130400,2780138830,7240,7240,7240,7240,0
20231123,130300,2780138830,7240,7210,7240,7210,308
20231123,130200,2777918060,7210,7210,7210,7210,0
20231123,130100,2777918060,7210,7220,7230,7210,1699
20231123,130000,2765642850,7230,7220,7230,7220,50
20231123,125900,2765281430,7240,7230,7240,7230,60
20231123,125800,2764847230,7230,7200,7240,7200,161
20231123,125700,2763686190,7200,7210,7210,7200,100
20231123,125600,2762965460,7200,7210,7210,7200,300
20231123,125500,2760805390,7200,7200,7200,7200,0
20231123,125400,2760805390,7200,7210,7210,7200,460
20231123,125300,2757493190,7200,7200,7200,7200,0
20231123,125200,2757493190,7200,7210,7210,7200,407
20231123,125100,2754562590,7200,7240,7240,7200,25932
20231123,125000,2567686150,7230,7230,7230,7230,370
20231123,124900,2565011050,7230,7230,7230,7230,0
20231123,124800,2565011050,7230,7240,7240,7230,3
20231123,124700,2564989350,7240,7240,7240,7240,0
20231123,124600,2564989350,7240,7250,7250,7240,712
20231123,124500,2559834140,7240,7240,7240,7240,6
20231123,124400,2559790700,7250,7250,7250,7240,1051
20231123,124300,2552180180,7250,7240,7250,7240,102
20231123,124200,2551441690,7240,7240,7240,7240,1
20231123,124100,2551434450,7240,7240,7240,7240,1
20231123,124000,2551427210,7240,7240,7240,7240,1051
20231123,123900,2543817970,7240,7240,7240,7240,0
20231123,123800,2543817970,7240,7240,7240,7240,296
20231123,123700,2541674930,7240,7240,7240,7240,20
20231123,123600,2541530130,7240,7240,7240,7240,134
20231123,123500,2540559970,7240,7240,7240,7240,265
20231123,123400,2538641370,7250,7250,7250,7250,0
20231123,123300,2538641370,7250,7250,7250,7250,0
20231123,123200,2538641370,7250,7250,7250,7250,30
20231123,123100,2538423870,7250,7250,7250,7250,0
20231123,123000,2538423870,7250,7250,7250,7250,1
20231123,122900,2538416620,7250,7250,7250,7250,20
20231123,122800,2538271620,7250,7250,7250,7250,16
20231123,122700,2538155620,7240,7240,7240,7240,165
20231123,122600,2536961020,7240,7240,7240,7240,1361
20231123,122500,2527107380,7240,7230,7240,7230,17
20231123,122400,2526984460,7240,7240,7240,7240,505
20231123,122300,2523328260,7240,7240,7240,7240,141
20231123,122200,2522307420,7240,7240,7240,7240,824
20231123,122100,2516341660,7240,7240,7240,7240,31
20231123,122000,2516117220,7240,7240,7240,7240,16
20231123,121900,2516001380,7230,7230,7240,7230,70
20231123,121800,2515495130,7230,7230,7230,7230,0
20231123,121700,2515495130,7230,7220,7230,7220,695
20231123,121600,2510472390,7220,7220,7220,7220,243
20231123,121500,2508717930,7220,7220,7220,7220,445
20231123,121400,2505505030,7220,7230,7230,7220,22
20231123,121300,2505346180,7230,7230,7230,7230,464
20231123,121200,2501991460,7230,7230,7230,7230,965
20231123,121100,2495014510,7230,7230,7230,7230,55
20231123,121000,2494616860,7240,7240,7240,7240,0
20231123,120900,2494616860,7240,7240,7240,7240,5
20231123,120800,2494580660,7240,7240,7240,7240,1
20231123,120700,2494573420,7240,7240,7240,7240,0
20231123,120600,2494573420,7240,7240,7240,7240,5
20231123,120500,2494537220,7240,7240,7240,7240,0
20231123,120400,2494537220,7240,7240,7240,7240,0
20231123,120300,2494537220,7240,7240,7240,7230,806
20231123,120200,2488702120,7240,7240,7240,7230,460
20231123,120100,2485376210,7230,7230,7230,7230,0
20231123,120000,2485376210,7230,7230,7230,7230,0
20231123,115900,2485376210,7230,7230,7230,7230,50
20231123,115800,2485014710,7240,7230,7240,7230,200
20231123,115700,2483567710,7230,7230,7230,7230,128
20231123,115600,2482642270,7230,7230,7240,7230,1664
20231123,115500,2470611450,7240,7240,7240,7240,88
20231123,115400,2469974330,7240,7240,7240,7240,43
20231123,115300,2469663010,7250,7250,7250,7250,0
20231123,115200,2469663010,7250,7250,7250,7250,4
20231123,115100,2469634010,7250,7250,7250,7250,1
20231123,115000,2469626760,7250,7250,7250,7250,0
20231123,114900,2469626760,7250,7250,7250,7250,10
20231123,114800,2469554260,7240,7240,7240,7240,1
20231123,114700,2469547020,7250,7250,7250,7250,3
20231123,114600,2469525270,7250,7250,7250,7250,10
20231123,114500,2469452770,7260,7260,7260,7260,1058
20231123,114400,2461771690,7270,7270,7270,7270,2
20231123,114300,2461757150,7270,7260,7270,7260,1002
20231123,114200,2454482620,7260,7260,7270,7260,361
20231123,114100,2451861460,7260,7260,7260,7260,87
20231123,114000,2451229840,7260,7260,7260,7260,0
20231123,113900,2451229840,7260,7260,7260,7260,54
20231123,113800,2450837800,7260,7260,7260,7260,815
20231123,113700,2444920900,7250,7250,7250,7250,0
20231123,113600,2444920900,7250,7250,7250,7250,31
20231123,113500,2444696150,7250,7250,7250,7250,0
20231123,113400,2444696150,7250,7250,7250,7250,0
20231123,113300,2444696150,7250,7250,7250,7250,343
20231123,113200,2442209400,7240,7240,7240,7240,25
20231123,113100,2442028400,7250,7250,7250,7250,588
20231123,113000,2437765400,7260,7260,7260,7260,1
20231123,112900,2437758140,7240,7240,7250,7240,916
20231123,112800,2431124250,7250,7250,7250,7250,48
20231123,112700,2430776250,7240,7250,7250,7240,160
20231123,112600,2429617250,7250,7250,7250,7250,182
20231123,112500,2428297750,7250,7240,7250,7240,1413
20231123,112400,2418055550,7240,7250,7250,7240,3020
20231123,112300,2396174410,7260,7260,7260,7260,11
20231123,112200,2396094550,7260,7270,7270,7260,39
20231123,112100,2395811320,7270,7270,7270,7260,389
20231123,112000,2392984290,7270,7270,7270,7270,126
20231123,111900,2392068270,7270,7270,7270,7270,1306
20231123,111800,2382573650,7260,7260,7260,7260,9
20231123,111700,2382508310,7250,7260,7260,7250,1487
20231123,111600,2371713920,7270,7270,7270,7270,1
20231123,111500,2371706650,7270,7260,7280,7260,1926
20231123,111400,2357703190,7260,7250,7260,7250,506
20231123,111300,2354029710,7250,7250,7250,7250,38
20231123,111200,2353754210,7260,7260,7260,7260,10
20231123,111100,2353681610,7260,7260,7260,7260,1111
20231123,111000,2345615750,7240,7240,7240,7240,0
20231123,110900,2345615750,7240,7240,7240,7240,50
20231123,110800,2345253750,7240,7240,7240,7240,2703
20231123,110700,2325684030,7240,7240,7260,7240,3430
20231123,110600,2300801230,7240,7240,7240,7240,0
20231123,110500,2300801230,7240,7220,7240,7220,32
20231123,110400,2300569590,7220,7240,7240,7220,1350
20231123,110300,2290810970,7240,7230,7240,7220,1130
20231123,110200,2282647530,7220,7240,7240,7220,167
20231123,110100,2281438970,7240,7240,7240,7240,9
20231123,110000,2281373810,7240,7230,7240,7220,1268
20231123,105900,2272206030,7230,7220,7240,7220,1876
20231123,105800,2258652530,7240,7240,7240,7220,113
20231123,105700,2257835710,7240,7240,7240,7230,309
20231123,105600,2255601560,7240,7240,7240,7240,148
20231123,105500,2254530040,7240,7230,7240,7230,578
20231123,105400,2250351050,7220,7230,7230,7220,586
20231123,105300,2246119970,7230,7230,7230,7210,927
20231123,105200,2239429760,7230,7210,7240,7210,410
20231123,105100,2236469980,7200,7210,7210,7200,140
20231123,105000,2235461780,7210,7200,7210,7200,3577
20231123,104900,2209677480,7200,7200,7200,7200,155
20231123,104800,2208561480,7200,7210,7210,7200,4515
20231123,104700,2176008380,7210,7210,7210,7210,2105
20231123,104600,2160831330,7210,7210,7210,7210,1592
20231123,104500,2149353010,7210,7230,7230,7210,437
20231123,104400,2146202220,7210,7210,7210,7210,3680
20231123,104300,2119669420,7210,7220,7220,7210,160
20231123,104200,2118514820,7220,7220,7220,7220,500
20231123,104100,2114904820,7210,7210,7220,7210,1810
20231123,104000,2101854510,7210,7210,7210,7210,58
20231123,103900,2101436330,7220,7220,7220,7220,1
20231123,103800,2101429110,7210,7210,7210,7210,57
20231123,103700,2101018140,7210,7210,7220,7210,381
20231123,103600,2098271120,7210,7210,7210,7210,80
20231123,103500,2097694320,7200,7220,7220,7200,2013
20231123,103400,2083185590,7220,7220,7220,7220,421
20231123,103300,2080145970,7220,7210,7220,7210,4103
20231123,103200,2050547920,7210,7220,7220,7210,1417
20231123,103100,2040331190,7220,7230,7230,7220,760
20231123,103000,2034843900,7230,7210,7230,7210,492
20231123,102900,2031295540,7210,7210,7210,7210,1204
20231123,102800,2022614700,7220,7220,7220,7210,50
20231123,102700,2022253710,7220,7220,7220,7220,160
20231123,102600,2021098510,7230,7230,7230,7230,73
20231123,102500,2020570720,7230,7230,7230,7230,22
20231123,102400,2020411660,7210,7220,7220,7210,432
20231123,102300,2017296740,7210,7210,7210,7210,0
20231123,102200,2017296740,7210,7250,7250,7210,1951
20231123,102100,2003229830,7250,7250,7250,7250,0
20231123,102000,2003229830,7250,7220,7250,7210,806
20231123,101900,1997406900,7220,7220,7220,7220,1
20231123,101800,1997399680,7220,7220,7230,7220,1352
20231123,101700,1987634650,7230,7210,7230,7210,562
20231123,101600,1983572790,7200,7230,7230,7200,6000
20231123,101500,1940339360,7240,7240,7240,7240,22
20231123,101400,1940180080,7240,7240,7240,7230,2857
20231123,101300,1919520850,7250,7250,7250,7250,2468
20231123,101200,1901627850,7260,7250,7260,7250,230
20231123,101100,1899959350,7250,7250,7250,7250,548
20231123,101000,1895986350,7250,7250,7250,7250,734
20231123,100900,1890664850,7240,7240,7240,7240,307
20231123,100800,1888442170,7240,7230,7240,7230,516
20231123,100700,1884710930,7230,7230,7230,7220,1537
20231123,100600,1873603420,7230,7210,7230,7210,150
20231123,100500,1872520920,7230,7230,7240,7220,2008
20231123,100400,1858013070,7210,7210,7230,7210,505
20231123,100300,1854371480,7210,7230,7230,7210,2731
20231123,100200,1834678870,7230,7240,7240,7230,1202
20231123,100100,1825988390,7200,7240,7260,7200,15045
20231123,100000,1717593220,7250,7250,7250,7250,1030
20231123,095900,1710125720,7250,7250,7250,7230,445
20231123,095800,1706900470,7250,7220,7250,7220,4074
20231123,095700,1677411490,7230,7240,7240,7200,11599
20231123,095600,1593840530,7220,7240,7240,7220,5838
20231123,095500,1551671880,7250,7240,7250,7240,1391
20231123,095400,1541599540,7240,7240,7240,7240,1297
20231123,095300,1532209260,7240,7240,7240,7240,500
20231123,095200,1528589260,7250,7250,7250,7250,1373
20231123,095100,1518635010,7250,7250,7250,7250,932
20231123,095000,1511878010,7250,7280,7280,7250,48
20231123,094900,1511528600,7250,7260,7260,7250,473
20231123,094800,1508099280,7260,7280,7280,7260,2655
20231123,094700,1488823900,7240,7260,7270,7240,2800
20231123,094600,1468508710,7280,7250,7280,7250,1095
20231123,094500,1460556960,7250,7260,7260,7250,300
20231123,094400,1458380850,7250,7240,7250,7240,729
20231123,094300,1453098600,7250,7270,7280,7250,8334
20231123,094200,1392655560,7260,7280,7280,7260,583
20231123,094100,1388420640,7270,7280,7280,7270,201
20231123,094000,1386958170,7280,7290,7290,7280,105
20231123,093900,1386193720,7290,7290,7290,7280,425
20231123,093800,1383096630,7290,7280,7290,7280,1161
20231123,093700,1374641220,7270,7260,7280,7260,1719
20231123,093600,1362139400,7280,7270,7280,7270,1849
20231123,093500,1348693170,7280,7280,7280,7280,52
20231123,093400,1348314610,7280,7290,7290,7280,26
20231123,093300,1348125310,7290,7280,7290,7270,585
20231123,093200,1343871660,7280,7270,7290,7270,613
20231123,093100,1339413500,7260,7270,7270,7260,928
20231123,093000,1332671930,7260,7270,7270,7260,877
20231123,092900,1326302590,7270,7270,7270,7250,3382
20231123,092800,1301719260,7250,7270,7270,7250,3636
20231123,092700,1275324940,7270,7270,7280,7270,1509
20231123,092600,1264354100,7270,7290,7300,7270,6368
20231123,092500,1217961090,7290,7320,7320,7290,2706
20231123,092400,1198194330,7320,7340,7340,7320,3490
20231123,092300,1172631730,7340,7340,7370,7330,8348
20231123,092200,1111332850,7340,7290,7350,7290,13898
20231123,092100,1009792510,7290,7280,7300,7280,2981
20231123,092000,988053810,7280,7270,7280,7270,10411
20231123,091900,912262870,7270,7290,7290,7260,3266
20231123,091800,888480070,7290,7290,7290,7280,5396
20231123,091700,849186370,7290,7290,7290,7260,3587
20231123,091600,823048830,7260,7270,7300,7220,21746
20231123,091500,664657460,7240,7230,7270,7220,18898
20231123,091400,527860130,7230,7230,7230,7230,2398
20231123,091300,510522590,7230,7230,7230,7200,7539
20231123,091200,456064590,7230,7220,7240,7220,8049
20231123,091100,397833650,7240,7220,7250,7220,327
20231123,091000,395470660,7200,7220,7270,7200,5125
20231123,090900,358461090,7220,7210,7220,7200,5667
20231123,090800,317592090,7210,7230,7230,7210,6153
20231123,090700,273175740,7230,7210,7230,7210,2007
20231123,090600,258679130,7210,7230,7250,7200,7288
20231123,090500,206077050,7220,7210,7230,7210,2815
20231123,090400,185756830,7210,7220,7220,7190,2551
20231123,090300,167349520,7180,7220,7220,7180,6311
20231123,090200,121890930,7250,7230,7250,7210,5783
20231123,090100,80123390,7230,7270,7290,7230,6127
20231123,090000,35641850,7250,7260,7290,7230,4858