stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,205200,14623397865,5320,5320,5320,5320,57163
20231121,205100,14623397865,5320,5320,5320,5320,0
20231121,205000,14623397865,5320,5320,5320,5320,0
20231121,204900,14623397865,5320,5320,5320,5320,0
20231121,204800,14623397865,5320,5320,5320,5320,0
20231121,204700,14623397865,5320,5320,5320,5320,0
20231121,204600,14623397865,5320,5320,5320,5320,0
20231121,204500,14623397865,5320,5320,5320,5320,0
20231121,204400,14623397865,5320,5320,5320,5320,0
20231121,204300,14623397865,5320,5320,5320,5320,0
20231121,204200,14623397865,5320,5320,5320,5320,0
20231121,204100,14623397865,5320,5320,5320,5320,0
20231121,204000,14623397865,5320,5320,5320,5320,0
20231121,203900,14623397865,5320,5320,5320,5320,0
20231121,203800,14623397865,5320,5320,5320,5320,0
20231121,203700,14623397865,5320,5320,5320,5320,0
20231121,203600,14623397865,5320,5320,5320,5320,0
20231121,203500,14623397865,5320,5320,5320,5320,0
20231121,203400,14623397865,5320,5320,5320,5320,0
20231121,203300,14623397865,5320,5320,5320,5320,0
20231121,203200,14623397865,5320,5320,5320,5320,0
20231121,203100,14623397865,5320,5320,5320,5320,0
20231121,203000,14623397865,5320,5320,5320,5320,0
20231121,202900,14623397865,5320,5320,5320,5320,0
20231121,202800,14623397865,5320,5320,5320,5320,0
20231121,202700,14623397865,5320,5320,5320,5320,0
20231121,202600,14623397865,5320,5320,5320,5320,0
20231121,202500,14623397865,5320,5320,5320,5320,0
20231121,202400,14623397865,5320,5320,5320,5320,0
20231121,202300,14623397865,5320,5320,5320,5320,0
20231121,202200,14623397865,5320,5320,5320,5320,57163
20231121,202100,14623397865,5320,5320,5320,5320,0
20231121,202000,14623397865,5320,5320,5320,5320,0
20231121,201900,14623397865,5320,5320,5320,5320,0
20231121,201800,14623397865,5320,5320,5320,5320,0
20231121,201700,14623397865,5320,5320,5320,5320,0
20231121,201600,14623397865,5320,5320,5320,5320,0
20231121,201500,14623397865,5320,5320,5320,5320,0
20231121,201400,14623397865,5320,5320,5320,5320,0
20231121,201300,14623397865,5320,5320,5320,5320,0
20231121,201200,14623397865,5320,5320,5320,5320,0
20231121,201100,14623397865,5320,5320,5320,5320,0
20231121,201000,14623397865,5320,5320,5320,5320,0
20231121,200900,14623397865,5320,5320,5320,5320,0
20231121,200800,14623397865,5320,5320,5320,5320,0
20231121,200700,14623397865,5320,5320,5320,5320,0
20231121,200600,14623397865,5320,5320,5320,5320,0
20231121,200500,14623397865,5320,5320,5320,5320,0
20231121,200400,14623397865,5320,5320,5320,5320,0
20231121,200300,14623397865,5320,5320,5320,5320,0
20231121,200200,14623397865,5320,5320,5320,5320,0
20231121,200100,14623397865,5320,5320,5320,5320,0
20231121,200000,14623397865,5320,5320,5320,5320,0
20231121,195900,14623397865,5320,5320,5320,5320,0
20231121,195800,14623397865,5320,5320,5320,5320,0
20231121,195700,14623397865,5320,5320,5320,5320,0
20231121,195600,14623397865,5320,5320,5320,5320,0
20231121,195500,14623397865,5320,5320,5320,5320,0
20231121,195400,14623397865,5320,5320,5320,5320,0
20231121,195300,14623397865,5320,5320,5320,5320,0
20231121,195200,14623397865,5320,5320,5320,5320,57163
20231121,195100,14623397865,5320,5320,5320,5320,0
20231121,195000,14623397865,5320,5320,5320,5320,0
20231121,194900,14623397865,5320,5320,5320,5320,0
20231121,194800,14623397865,5320,5320,5320,5320,0
20231121,194700,14623397865,5320,5320,5320,5320,0
20231121,194600,14623397865,5320,5320,5320,5320,0
20231121,194500,14623397865,5320,5320,5320,5320,0
20231121,194400,14623397865,5320,5320,5320,5320,0
20231121,194300,14623397865,5320,5320,5320,5320,0
20231121,194200,14623397865,5320,5320,5320,5320,0
20231121,194100,14623397865,5320,5320,5320,5320,0
20231121,194000,14623397865,5320,5320,5320,5320,0
20231121,193900,14623397865,5320,5320,5320,5320,0
20231121,193800,14623397865,5320,5320,5320,5320,0
20231121,193700,14623397865,5320,5320,5320,5320,0
20231121,193600,14623397865,5320,5320,5320,5320,0
20231121,193500,14623397865,5320,5320,5320,5320,0
20231121,193400,14623397865,5320,5320,5320,5320,0
20231121,193300,14623397865,5320,5320,5320,5320,0
20231121,193200,14623397865,5320,5320,5320,5320,0
20231121,193100,14623397865,5320,5320,5320,5320,0
20231121,193000,14623397865,5320,5320,5320,5320,0
20231121,192900,14623397865,5320,5320,5320,5320,0
20231121,192800,14623397865,5320,5320,5320,5320,0
20231121,192700,14623397865,5320,5320,5320,5320,0
20231121,192600,14623397865,5320,5320,5320,5320,0
20231121,192500,14623397865,5320,5320,5320,5320,0
20231121,192400,14623397865,5320,5320,5320,5320,0
20231121,192300,14623397865,5320,5320,5320,5320,0
20231121,192200,14623397865,5320,5320,5320,5320,57163
20231121,192100,14623397865,5320,5320,5320,5320,0
20231121,192000,14623397865,5320,5320,5320,5320,0
20231121,191900,14623397865,5320,5320,5320,5320,0
20231121,191800,14623397865,5320,5320,5320,5320,0
20231121,191700,14623397865,5320,5320,5320,5320,0
20231121,191600,14623397865,5320,5320,5320,5320,0
20231121,191500,14623397865,5320,5320,5320,5320,0
20231121,191400,14623397865,5320,5320,5320,5320,0
20231121,191300,14623397865,5320,5320,5320,5320,0
20231121,191200,14623397865,5320,5320,5320,5320,0
20231121,191100,14623397865,5320,5320,5320,5320,0
20231121,191000,14623397865,5320,5320,5320,5320,0
20231121,190900,14623397865,5320,5320,5320,5320,0
20231121,190800,14623397865,5320,5320,5320,5320,0
20231121,190700,14623397865,5320,5320,5320,5320,0
20231121,190600,14623397865,5320,5320,5320,5320,0
20231121,190500,14623397865,5320,5320,5320,5320,0
20231121,190400,14623397865,5320,5320,5320,5320,0
20231121,190300,14623397865,5320,5320,5320,5320,0
20231121,190200,14623397865,5320,5320,5320,5320,0
20231121,190100,14623397865,5320,5320,5320,5320,0
20231121,190000,14623397865,5320,5320,5320,5320,0
20231121,185900,14623397865,5320,5320,5320,5320,0
20231121,185800,14623397865,5320,5320,5320,5320,0
20231121,185700,14623397865,5320,5320,5320,5320,0
20231121,185600,14623397865,5320,5320,5320,5320,0
20231121,185500,14623397865,5320,5320,5320,5320,0
20231121,185400,14623397865,5320,5320,5320,5320,0
20231121,185300,14623397865,5320,5320,5320,5320,0
20231121,185200,14623397865,5320,5320,5320,5320,57163
20231121,185100,14623397865,5320,5320,5320,5320,0
20231121,185000,14623397865,5320,5320,5320,5320,0
20231121,184900,14623397865,5320,5320,5320,5320,0
20231121,184800,14623397865,5320,5320,5320,5320,0
20231121,184700,14623397865,5320,5320,5320,5320,0
20231121,184600,14623397865,5320,5320,5320,5320,0
20231121,184500,14623397865,5320,5320,5320,5320,0
20231121,184400,14623397865,5320,5320,5320,5320,0
20231121,184300,14623397865,5320,5320,5320,5320,0
20231121,184200,14623397865,5320,5320,5320,5320,0
20231121,184100,14623397865,5320,5320,5320,5320,0
20231121,184000,14623397865,5320,5320,5320,5320,0
20231121,183900,14623397865,5320,5320,5320,5320,0
20231121,183800,14623397865,5320,5320,5320,5320,0
20231121,183700,14623397865,5320,5320,5320,5320,0
20231121,183600,14623397865,5320,5320,5320,5320,0
20231121,183500,14623397865,5320,5320,5320,5320,0
20231121,183400,14623397865,5320,5320,5320,5320,0
20231121,183300,14623397865,5320,5320,5320,5320,0
20231121,183200,14623397865,5320,5320,5320,5320,0
20231121,183100,14623397865,5320,5320,5320,5320,0
20231121,183000,14623397865,5320,5320,5320,5320,0
20231121,182900,14623397865,5320,5320,5320,5320,0
20231121,182800,14623397865,5320,5320,5320,5320,0
20231121,182700,14623397865,5320,5320,5320,5320,0
20231121,182600,14623397865,5320,5320,5320,5320,0
20231121,182500,14623397865,5320,5320,5320,5320,0
20231121,182400,14623397865,5320,5320,5320,5320,0
20231121,182300,14623397865,5320,5320,5320,5320,0
20231121,182200,14623397865,5320,5320,5320,5320,57163
20231121,182100,14623397865,5320,5320,5320,5320,0
20231121,182000,14623397865,5320,5320,5320,5320,0
20231121,181900,14623397865,5320,5320,5320,5320,0
20231121,181800,14623397865,5320,5320,5320,5320,0
20231121,181700,14623397865,5320,5320,5320,5320,0
20231121,181600,14623397865,5320,5320,5320,5320,0
20231121,181500,14623397865,5320,5320,5320,5320,0
20231121,181400,14623397865,5320,5320,5320,5320,0
20231121,181300,14623397865,5320,5320,5320,5320,0
20231121,181200,14623397865,5320,5320,5320,5320,0
20231121,181100,14623397865,5320,5320,5320,5320,0
20231121,181000,14623397865,5320,5320,5320,5320,0
20231121,180900,14623397865,5320,5320,5320,5320,0
20231121,180800,14623397865,5320,5320,5320,5320,0
20231121,180700,14623397865,5320,5320,5320,5320,0
20231121,180600,14623397865,5320,5320,5320,5320,0
20231121,180500,14623397865,5320,5320,5320,5320,0
20231121,180400,14623397865,5320,5320,5320,5320,0
20231121,180300,14623397865,5320,5320,5320,5320,0
20231121,180200,14623397865,5320,5320,5320,5320,0
20231121,180100,14623397865,5320,5320,5320,5320,0
20231121,180000,14623397865,5320,5320,5320,5320,0
20231121,175900,14623397865,5320,5320,5320,5320,0
20231121,175800,14623397865,5320,5320,5320,5320,0
20231121,175700,14623397865,5320,5320,5320,5320,0
20231121,175600,14623397865,5320,5320,5320,5320,0
20231121,175500,14623397865,5320,5320,5320,5320,0
20231121,175400,14623397865,5320,5320,5320,5320,0
20231121,175300,14623397865,5320,5320,5320,5320,0
20231121,175200,14623397865,5320,5320,5320,5320,57163
20231121,175100,14623397865,5320,5320,5320,5320,0
20231121,175000,14623397865,5320,5320,5320,5320,0
20231121,174900,14623397865,5320,5320,5320,5320,0
20231121,174800,14623397865,5320,5320,5320,5320,0
20231121,174700,14623397865,5320,5320,5320,5320,0
20231121,174600,14623397865,5320,5320,5320,5320,0
20231121,174500,14623397865,5320,5320,5320,5320,0
20231121,174400,14623397865,5320,5320,5320,5320,0
20231121,174300,14623397865,5320,5320,5320,5320,0
20231121,174200,14623397865,5320,5320,5320,5320,0
20231121,174100,14623397865,5320,5320,5320,5320,0
20231121,174000,14623397865,5320,5320,5320,5320,0
20231121,173900,14623397865,5320,5320,5320,5320,0
20231121,173800,14623397865,5320,5320,5320,5320,0
20231121,173700,14623397865,5320,5320,5320,5320,0
20231121,173600,14623397865,5320,5320,5320,5320,0
20231121,173500,14623397865,5320,5320,5320,5320,0
20231121,173400,14623397865,5320,5320,5320,5320,0
20231121,173300,14623397865,5320,5320,5320,5320,0
20231121,173200,14623397865,5320,5320,5320,5320,0
20231121,173100,14623397865,5320,5320,5320,5320,0
20231121,173000,14623397865,5320,5320,5320,5320,0
20231121,172900,14623397865,5320,5320,5320,5320,0
20231121,172800,14623397865,5320,5320,5320,5320,0
20231121,172700,14623397865,5320,5320,5320,5320,0
20231121,172600,14623397865,5320,5320,5320,5320,0
20231121,172500,14623397865,5320,5320,5320,5320,0
20231121,172400,14623397865,5320,5320,5320,5320,0
20231121,172300,14623397865,5320,5320,5320,5320,0
20231121,172200,14623397865,5320,5320,5320,5320,57163
20231121,172100,14623397865,5320,5320,5320,5320,0
20231121,172000,14623397865,5320,5320,5320,5320,0
20231121,171900,14623397865,5320,5320,5320,5320,0
20231121,171800,14623397865,5320,5320,5320,5320,0
20231121,171700,14623397865,5320,5320,5320,5320,0
20231121,171600,14623397865,5320,5320,5320,5320,0
20231121,171500,14623397865,5320,5320,5320,5320,0
20231121,171400,14623397865,5320,5320,5320,5320,0
20231121,171300,14623397865,5320,5320,5320,5320,0
20231121,171200,14623397865,5320,5320,5320,5320,0
20231121,171100,14623397865,5320,5320,5320,5320,0
20231121,171000,14623397865,5320,5320,5320,5320,0
20231121,170900,14623397865,5320,5320,5320,5320,0
20231121,170800,14623397865,5320,5320,5320,5320,0
20231121,170700,14623397865,5320,5320,5320,5320,0
20231121,170600,14623397865,5320,5320,5320,5320,0
20231121,170500,14623397865,5320,5320,5320,5320,0
20231121,170400,14623397865,5320,5320,5320,5320,0
20231121,170300,14623397865,5320,5320,5320,5320,0
20231121,170200,14623397865,5320,5320,5320,5320,0
20231121,170100,14623397865,5320,5320,5320,5320,0
20231121,170000,14623397865,5320,5320,5320,5320,0
20231121,165900,14623397865,5320,5320,5320,5320,0
20231121,165800,14623397865,5320,5320,5320,5320,0
20231121,165700,14623397865,5320,5320,5320,5320,0
20231121,165600,14623397865,5320,5320,5320,5320,0
20231121,165500,14623397865,5320,5320,5320,5320,0
20231121,165400,14623397865,5320,5320,5320,5320,0
20231121,165300,14623397865,5320,5320,5320,5320,0
20231121,165200,14623397865,5320,5320,5320,5320,57163
20231121,165100,14623397865,5320,5320,5320,5320,0
20231121,165000,14623397865,5320,5320,5320,5320,0
20231121,164900,14623397865,5320,5320,5320,5320,0
20231121,164800,14623397865,5320,5320,5320,5320,0
20231121,164700,14623397865,5320,5320,5320,5320,0
20231121,164600,14623397865,5320,5320,5320,5320,0
20231121,164500,14623397865,5320,5320,5320,5320,0
20231121,164400,14623397865,5320,5320,5320,5320,0
20231121,164300,14623397865,5320,5320,5320,5320,0
20231121,164200,14623397865,5320,5320,5320,5320,0
20231121,164100,14623397865,5320,5320,5320,5320,0
20231121,164000,14623397865,5320,5320,5320,5320,0
20231121,163900,14623397865,5320,5320,5320,5320,0
20231121,163800,14623397865,5320,5320,5320,5320,0
20231121,163700,14623397865,5320,5320,5320,5320,0
20231121,163600,14623397865,5320,5320,5320,5320,0
20231121,163500,14623397865,5320,5320,5320,5320,0
20231121,163400,14623397865,5320,5320,5320,5320,0
20231121,163300,14623397865,5320,5320,5320,5320,0
20231121,163200,14623397865,5320,5320,5320,5320,0
20231121,163100,14623397865,5320,5320,5320,5320,0
20231121,163000,14623397865,5320,5320,5320,5320,0
20231121,162900,14623397865,5320,5320,5320,5320,0
20231121,162800,14623397865,5320,5320,5320,5320,0
20231121,162700,14623397865,5320,5320,5320,5320,0
20231121,162600,14623397865,5320,5320,5320,5320,0
20231121,162500,14623397865,5320,5320,5320,5320,0
20231121,162400,14623397865,5320,5320,5320,5320,0
20231121,162300,14623397865,5320,5320,5320,5320,0
20231121,162200,14623397865,5320,5320,5320,5320,57163
20231121,162100,14623397865,5320,5320,5320,5320,0
20231121,162000,14623397865,5320,5320,5320,5320,0
20231121,161900,14623397865,5320,5320,5320,5320,0
20231121,161800,14623397865,5320,5320,5320,5320,0
20231121,161700,14623397865,5320,5320,5320,5320,0
20231121,161600,14623397865,5320,5320,5320,5320,0
20231121,161500,14623397865,5320,5320,5320,5320,0
20231121,161400,14623397865,5320,5320,5320,5320,0
20231121,161300,14623397865,5320,5320,5320,5320,0
20231121,161200,14623397865,5320,5320,5320,5320,0
20231121,161100,14623397865,5320,5320,5320,5320,0
20231121,161000,14623397865,5320,5320,5320,5320,0
20231121,160900,14623397865,5320,5320,5320,5320,0
20231121,160800,14623397865,5320,5320,5320,5320,0
20231121,160700,14623397865,5320,5320,5320,5320,0
20231121,160600,14623397865,5320,5320,5320,5320,0
20231121,160500,14623397865,5320,5320,5320,5320,0
20231121,160400,14623397865,5320,5320,5320,5320,0
20231121,160300,14623397865,5320,5320,5320,5320,0
20231121,160200,14623397865,5320,5320,5320,5320,0
20231121,160100,14623397865,5320,5320,5320,5320,0
20231121,160000,14623397865,5320,5320,5320,5320,0
20231121,155900,14623397865,5320,5320,5320,5320,0
20231121,155800,14623397865,5320,5320,5320,5320,0
20231121,155700,14623397865,5320,5320,5320,5320,0
20231121,155600,14623397865,5320,5320,5320,5320,0
20231121,155500,14623397865,5320,5320,5320,5320,0
20231121,155400,14623397865,5320,5320,5320,5320,0
20231121,155300,14623397865,5320,5320,5320,5320,0
20231121,155200,14623397865,5320,5320,5320,5320,57163
20231121,155100,14623397865,5320,5320,5320,5320,0
20231121,155000,14623397865,5320,5320,5320,5320,0
20231121,154900,14623397865,5320,5320,5320,5320,0
20231121,154800,14623397865,5320,5320,5320,5320,0
20231121,154700,14623397865,5320,5320,5320,5320,0
20231121,154600,14623397865,5320,5320,5320,5320,0
20231121,154500,14623397865,5320,5320,5320,5320,0
20231121,154400,14623397865,5320,5320,5320,5320,0
20231121,154300,14623397865,5320,5320,5320,5320,0
20231121,154200,14623397865,5320,5320,5320,5320,0
20231121,154100,14623397865,5320,5320,5320,5320,0
20231121,154000,14623397865,5320,5320,5320,5320,0
20231121,153900,14623397865,5320,5320,5320,5320,0
20231121,153800,14623397865,5320,5320,5320,5320,0
20231121,153700,14623397865,5320,5320,5320,5320,0
20231121,153600,14623397865,5320,5320,5320,5320,0
20231121,153500,14623397865,5320,5320,5320,5320,0
20231121,153400,14623397865,5320,5320,5320,5320,0
20231121,153300,14623397865,5320,5320,5320,5320,0
20231121,153200,14623397865,5320,5320,5320,5320,0
20231121,153100,14623397865,5320,5320,5320,5320,0
20231121,153000,14623397865,5320,5320,5320,5320,57163
20231121,152900,14319290705,5340,5340,5340,5340,0
20231121,152800,14319290705,5340,5340,5340,5340,0
20231121,152700,14319290705,5340,5340,5340,5340,0
20231121,152600,14319290705,5340,5340,5340,5340,0
20231121,152500,14319290705,5340,5340,5340,5340,0
20231121,152400,14319290705,5340,5340,5340,5340,0
20231121,152300,14319290705,5340,5340,5340,5340,0
20231121,152200,14319290705,5340,5340,5340,5340,0
20231121,152100,14319290705,5340,5340,5340,5340,0
20231121,152000,14319290705,5340,5340,5340,5340,0
20231121,151900,14319290705,5340,5330,5340,5320,17825
20231121,151800,14224265335,5330,5350,5350,5330,19845
20231121,151700,14118356115,5350,5340,5350,5330,8438
20231121,151600,14073293125,5340,5340,5340,5330,20747
20231121,151500,13962512435,5340,5340,5350,5330,15847
20231121,151400,13877868225,5340,5340,5350,5340,17297
20231121,151300,13785405115,5340,5340,5350,5340,19135
20231121,151200,13683191095,5340,5340,5350,5330,25735
20231121,151100,13545754205,5340,5320,5350,5300,39624
20231121,151000,13334975165,5320,5320,5330,5320,19683
20231121,150900,13230197855,5320,5340,5350,5320,10893
20231121,150800,13172051225,5340,5330,5350,5330,11771
20231121,150700,13109237645,5330,5320,5340,5320,18419
20231121,150600,13011080935,5320,5310,5330,5300,8796
20231121,150500,12964328675,5320,5310,5320,5300,3255
20231121,150400,12947051175,5310,5320,5330,5300,6352
20231121,150300,12913314515,5320,5320,5350,5320,34215
20231121,150200,12730887895,5320,5310,5320,5300,12333
20231121,150100,12665406985,5300,5290,5300,5290,9828
20231121,150000,12613357275,5290,5280,5290,5270,12704
20231121,145900,12546263295,5270,5270,5280,5260,4063
20231121,145800,12524849375,5270,5270,5280,5270,3783
20231121,145700,12504911705,5270,5270,5280,5270,688
20231121,145600,12501281545,5280,5280,5280,5270,774
20231121,145500,12497197655,5290,5290,5290,5280,2957
20231121,145400,12481574355,5290,5280,5290,5270,3492
20231121,145300,12463144055,5270,5270,5280,5270,4558
20231121,145200,12439090585,5270,5270,5280,5260,2055
20231121,145100,12428258765,5280,5270,5280,5260,3921
20231121,145000,12407585965,5270,5290,5290,5270,1940
20231121,144900,12397339835,5290,5280,5290,5260,6605
20231121,144800,12362512385,5280,5280,5290,5280,2736
20231121,144700,12348056045,5280,5280,5280,5270,1170
20231121,144600,12341881265,5280,5280,5290,5280,5984
20231121,144500,12310267845,5280,5270,5290,5270,695
20231121,144400,12306601645,5290,5280,5290,5270,7258
20231121,144300,12268238295,5280,5280,5290,5280,2546
20231121,144200,12254793135,5280,5270,5290,5270,1744
20231121,144100,12245586025,5270,5280,5290,5270,1656
20231121,144000,12236841825,5280,5280,5290,5280,1110
20231121,143900,12230981015,5280,5280,5280,5270,2315
20231121,143800,12218772475,5290,5290,5300,5280,6354
20231121,143700,12185214525,5290,5280,5300,5280,2757
20231121,143600,12170640165,5280,5300,5300,5280,5603
20231121,143500,12141019345,5290,5290,5290,5290,1224
20231121,143400,12134544385,5290,5300,5300,5290,7290
20231121,143300,12095923615,5290,5280,5300,5270,10602
20231121,143200,12039909585,5280,5280,5290,5280,1125
20231121,143100,12033965515,5280,5290,5290,5270,9373
20231121,143000,11984422325,5290,5280,5300,5280,8532
20231121,142900,11939254595,5280,5290,5290,5280,2949
20231121,142800,11923658615,5280,5280,5290,5270,9917
20231121,142700,11871310705,5270,5280,5290,5270,10256
20231121,142600,11817178245,5280,5300,5300,5280,9445
20231121,142500,11767198785,5300,5270,5300,5270,25633
20231121,142400,11631467185,5280,5280,5290,5270,10446
20231121,142300,11576291625,5280,5260,5290,5260,28308
20231121,142200,11426863605,5260,5250,5260,5250,1227
20231121,142100,11420421285,5250,5250,5260,5250,1759
20231121,142000,11411178405,5260,5250,5260,5250,891
20231121,141900,11406497645,5250,5260,5260,5250,2672
20231121,141800,11392465755,5260,5260,5260,5250,699
20231121,141700,11388789105,5260,5260,5270,5250,2654
20231121,141600,11374825755,5260,5260,5270,5250,2204
20231121,141500,11363244775,5260,5240,5260,5240,2071
20231121,141400,11352368805,5240,5270,5270,5240,2151
20231121,141300,11341069375,5270,5250,5270,5240,8696
20231121,141200,11295343635,5250,5230,5250,5230,3682
20231121,141100,11276051955,5230,5230,5230,5220,2879
20231121,141000,11261011475,5230,5240,5240,5220,3174
20231121,140900,11244422005,5240,5240,5240,5230,951
20231121,140800,11239441245,5230,5230,5230,5220,524
20231121,140700,11236702095,5230,5230,5240,5230,2027
20231121,140600,11226100725,5230,5230,5240,5220,3064
20231121,140500,11210076885,5230,5240,5240,5230,344
20231121,140400,11208277725,5230,5240,5240,5230,10196
20231121,140300,11154952495,5240,5230,5240,5230,626
20231121,140200,11151676375,5240,5250,5250,5240,646
20231121,140100,11148291165,5250,5240,5260,5230,1704
20231121,140000,11139352695,5260,5240,5260,5220,5687
20231121,135900,11109556065,5230,5230,5240,5220,596
20231121,135800,11106438945,5230,5240,5240,5230,1386
20231121,135700,11099178895,5240,5260,5260,5240,4713
20231121,135600,11074424075,5260,5260,5270,5250,3447
20231121,135500,11056296285,5260,5260,5270,5260,8375
20231121,135400,11012207045,5260,5250,5270,5250,16236
20231121,135300,10926876885,5250,5240,5250,5230,7059
20231121,135200,10889890845,5240,5230,5240,5230,1435
20231121,135100,10882377445,5230,5240,5240,5230,469
20231121,135000,10879921905,5230,5220,5230,5220,2024
20231121,134900,10869342385,5220,5220,5220,5220,762
20231121,134800,10865364745,5220,5240,5240,5220,2478
20231121,134700,10852407545,5240,5250,5250,5230,6100
20231121,134600,10820443015,5250,5230,5250,5230,7808
20231121,134500,10779526685,5230,5230,5240,5230,319
20231121,134400,10777857305,5230,5220,5240,5210,14864
20231121,134300,10700196245,5210,5210,5220,5200,2198
20231121,134200,10688751905,5210,5210,5210,5210,2213
20231121,134100,10677222175,5210,5220,5220,5210,1418
20231121,134000,10669830325,5220,5220,5220,5210,211
20231121,133900,10668730905,5210,5210,5220,5210,4890
20231121,133800,10643244625,5200,5200,5210,5190,316
20231121,133700,10641601365,5190,5200,5200,5190,712
20231121,133600,10637904535,5200,5220,5220,5200,425
20231121,133500,10635687735,5220,5200,5220,5190,256
20231121,133400,10634353645,5190,5190,5190,5190,641
20231121,133300,10631026855,5190,5190,5190,5190,1724
20231121,133200,10622079295,5180,5180,5190,5180,2144
20231121,133100,10610972625,5180,5210,5210,5180,6070
20231121,133000,10579448385,5210,5200,5220,5200,2866
20231121,132900,10564526745,5200,5210,5210,5200,19
20231121,132800,10564427785,5210,5210,5210,5200,6902
20231121,132700,10528524865,5210,5200,5210,5200,3365
20231121,132600,10511020075,5210,5230,5230,5210,4724
20231121,132500,10486388745,5220,5230,5240,5220,590
20231121,132400,10483305255,5220,5240,5250,5220,2979
20231121,132300,10467706475,5240,5240,5250,5240,1466
20231121,132200,10460023405,5230,5230,5230,5220,1454
20231121,132100,10452421525,5220,5220,5230,5220,624
20231121,132000,10449164225,5220,5230,5230,5220,624
20231121,131900,10445906885,5230,5220,5230,5220,1507
20231121,131800,10438040335,5220,5250,5250,5220,2361
20231121,131700,10425694095,5240,5240,5250,5240,1338
20231121,131600,10418682875,5230,5240,5240,5230,2765
20231121,131500,10404197645,5230,5240,5250,5230,3575
20231121,131400,10385474065,5240,5230,5240,5220,5673
20231121,131300,10355758715,5230,5230,5240,5230,969
20231121,131200,10350690455,5230,5220,5240,5220,1841
20231121,131100,10341061625,5220,5220,5240,5220,5744
20231121,131000,10311020775,5220,5220,5230,5220,3284
20231121,130900,10293878165,5220,5220,5230,5210,2690
20231121,130800,10279838965,5220,5190,5220,5190,2271
20231121,130700,10268033965,5200,5180,5200,5180,406
20231121,130600,10265929945,5180,5170,5190,5170,2166
20231121,130500,10254719415,5170,5180,5180,5160,7925
20231121,130400,10213761955,5180,5170,5180,5170,3569
20231121,130300,10195310215,5170,5180,5200,5170,3095
20231121,130200,10179305685,5180,5190,5190,5180,4027
20231121,130100,10158427715,5190,5210,5220,5190,3755
20231121,130000,10138872505,5210,5200,5210,5200,3227
20231121,125900,10122064115,5200,5220,5220,5200,2932
20231121,125800,10106810955,5220,5220,5220,5210,1227
20231121,125700,10100418205,5220,5210,5220,5200,2517
20231121,125600,10087307405,5210,5220,5220,5200,949
20231121,125500,10082364835,5220,5220,5220,5210,5509
20231121,125400,10053639365,5220,5220,5220,5220,921
20231121,125300,10048831745,5220,5210,5220,5210,5004
20231121,125200,10022716855,5210,5190,5220,5190,5488
20231121,125100,9994138465,5190,5190,5190,5180,104
20231121,125000,9993599705,5170,5190,5190,5170,589
20231121,124900,9990553245,5190,5180,5190,5170,419
20231121,124800,9988381355,5180,5180,5180,5170,606
20231121,124700,9985244285,5180,5190,5190,5180,956
20231121,124600,9980288695,5190,5180,5190,5180,673
20231121,124500,9976802535,5180,5180,5180,5170,540
20231121,124400,9974007285,5180,5190,5190,5180,1006
20231121,124300,9968792545,5190,5190,5190,5170,966
20231121,124200,9963798265,5160,5160,5190,5150,6470
20231121,124100,9930421855,5160,5200,5200,5160,5142
20231121,124000,9903851015,5190,5190,5190,5180,1455
20231121,123900,9896300635,5180,5160,5180,5160,1429
20231121,123800,9888909085,5160,5180,5180,5160,2537
20231121,123700,9875817975,5180,5170,5180,5160,735
20231121,123600,9872024875,5170,5160,5190,5150,4679
20231121,123500,9847844285,5160,5170,5170,5150,4714
20231121,123400,9823518705,5170,5160,5180,5150,4681
20231121,123300,9799348725,5160,5180,5180,5150,2656
20231121,123200,9785662835,5180,5160,5180,5150,2295
20231121,123100,9773822325,5160,5190,5190,5160,2365
20231121,123000,9761597845,5180,5180,5190,5170,1150
20231121,122900,9755641325,5180,5170,5180,5160,1720
20231121,122800,9746744235,5180,5170,5180,5160,803
20231121,122700,9742594275,5170,5170,5170,5150,7516
20231121,122600,9703824255,5170,5170,5180,5140,36833
20231121,122500,9513935195,5170,5190,5190,5170,11029
20231121,122400,9456876765,5190,5190,5200,5180,6659
20231121,122300,9422334805,5200,5200,5210,5180,19766
20231121,122200,9319798395,5210,5220,5220,5200,5206
20231121,122100,9292709545,5230,5220,5240,5210,2904
20231121,122000,9277567815,5220,5230,5240,5220,2274
20231121,121900,9265668225,5240,5230,5240,5220,1054
20231121,121800,9260155155,5240,5200,5240,5200,7145
20231121,121700,9222825085,5220,5250,5250,5200,11218
20231121,121600,9164216205,5250,5230,5250,5230,10772
20231121,121500,9107785995,5230,5220,5230,5210,3015
20231121,121400,9092053995,5210,5220,5220,5210,1172
20231121,121300,9085946965,5200,5210,5220,5200,1248
20231121,121200,9079445505,5210,5210,5210,5200,3446
20231121,121100,9061520145,5210,5200,5210,5190,2495
20231121,121000,9048550595,5200,5190,5210,5190,2230
20231121,120900,9036953295,5200,5210,5210,5190,4913
20231121,120800,9011434615,5200,5190,5210,5190,1412
20231121,120700,9004092955,5190,5210,5210,5190,6582
20231121,120600,8969899695,5210,5200,5220,5190,1609
20231121,120500,8961531925,5200,5220,5220,5200,3244
20231121,120400,8944649895,5220,5210,5230,5210,662
20231121,120300,8941197455,5210,5210,5230,5210,1628
20231121,120200,8932703185,5210,5210,5230,5200,358
20231121,120100,8930835385,5200,5210,5210,5190,7501
20231121,120000,8891833815,5210,5220,5220,5200,4465
20231121,115900,8868559275,5230,5220,5240,5220,5295
20231121,115800,8840909265,5220,5230,5260,5220,6483
20231121,115700,8806991115,5230,5240,5240,5230,14226
20231121,115600,8732583725,5240,5260,5260,5240,13799
20231121,115500,8660212195,5250,5250,5250,5240,5842
20231121,115400,8629548985,5260,5280,5280,5250,7431
20231121,115300,8590427315,5280,5270,5300,5260,34616
20231121,115200,8407452825,5280,5230,5280,5230,22957
20231121,115100,8286896795,5240,5250,5250,5240,8125
20231121,115000,8244289125,5240,5230,5250,5230,13495
20231121,114900,8173529975,5240,5220,5250,5220,18319
20231121,114800,8077702875,5220,5210,5230,5150,53355
20231121,114700,7800985245,5210,5230,5240,5210,19434
20231121,114600,7699452575,5230,5260,5270,5230,14191
20231121,114500,7625030315,5240,5240,5260,5230,17706
20231121,114400,7532113895,5230,5220,5250,5220,15071
20231121,114300,7453301065,5220,5220,5270,5210,35580
20231121,114200,7267140605,5230,5230,5270,5210,59222
20231121,114100,6956830045,5250,5290,5300,5200,100960
20231121,114000,6427518475,5290,5270,5390,5250,294286
20231121,113900,4863581245,5280,5260,5280,5230,94289
20231121,113800,4367803055,5260,5190,5270,5190,101800
20231121,113700,3835312915,5190,5140,5190,5140,20729
20231121,113600,3728367055,5130,5140,5140,5130,2150
20231121,113500,3717317555,5120,5130,5130,5120,2991
20231121,113400,3701988935,5130,5130,5130,5130,39
20231121,113300,3701788865,5140,5140,5140,5130,520
20231121,113200,3699121205,5140,5120,5140,5120,1382
20231121,113100,3692032575,5130,5120,5130,5120,2036
20231121,113000,3681607965,5130,5120,5130,5120,6580
20231121,112900,3647917805,5130,5140,5140,5130,8449
20231121,112800,3604522775,5140,5150,5160,5140,4517
20231121,112700,3581251695,5150,5170,5170,5140,13380
20231121,112600,3512307575,5150,5170,5190,5150,26897
20231121,112500,3373055715,5160,5150,5180,5140,16941
20231121,112400,3285566955,5150,5130,5160,5130,4609
20231121,112300,3261834685,5130,5110,5130,5110,5488
20231121,112200,3233713505,5100,5100,5100,5100,1498
20231121,112100,3226073705,5090,5100,5100,5090,1698
20231121,112000,3217415005,5100,5100,5100,5100,2
20231121,111900,3217404805,5100,5100,5100,5100,102
20231121,111800,3216884605,5100,5110,5110,5100,655
20231121,111700,3213538985,5110,5110,5110,5110,215
20231121,111600,3212440335,5110,5110,5110,5110,1242
20231121,111500,3206093715,5100,5100,5100,5100,33
20231121,111400,3205925415,5100,5100,5100,5100,1401
20231121,111300,3198780315,5100,5100,5100,5100,7
20231121,111200,3198744615,5100,5100,5110,5100,135
20231121,111100,3198056105,5100,5090,5100,5090,1410
20231121,111000,3190878005,5090,5090,5090,5090,4866
20231121,110900,3166110065,5090,5090,5090,5090,447
20231121,110800,3163834835,5100,5100,5100,5100,50
20231121,110700,3163579835,5090,5100,5100,5090,1065
20231121,110600,3158148415,5110,5090,5110,5090,2189
20231121,110500,3147006185,5090,5100,5110,5090,11185
20231121,110400,3089984475,5110,5100,5110,5100,2599
20231121,110300,3076707585,5100,5110,5110,5100,104
20231121,110200,3076177165,5110,5100,5110,5100,279
20231121,110100,3074752265,5110,5120,5120,5110,1019
20231121,110000,3069545075,5120,5110,5120,5110,412
20231121,105900,3067438635,5130,5120,5130,5120,595
20231121,105800,3064390665,5100,5100,5100,5100,1720
20231121,105700,3055618665,5100,5100,5100,5100,2501
20231121,105600,3042863565,5100,5110,5120,5100,3623
20231121,105500,3024373965,5110,5120,5120,5110,54
20231121,105400,3024097895,5120,5120,5120,5110,239
20231121,105300,3022876215,5110,5120,5120,5110,200
20231121,105200,3021854205,5120,5120,5120,5120,200
20231121,105100,3020830205,5110,5110,5110,5110,470
20231121,105000,3018428505,5110,5120,5120,5110,101
20231121,104900,3017912185,5120,5120,5120,5120,244
20231121,104800,3016662905,5120,5120,5120,5110,292
20231121,104700,3015168575,5110,5120,5120,5110,338
20231121,104600,3013440275,5120,5120,5120,5110,2191
20231121,104500,3002238745,5120,5100,5120,5100,2529
20231121,104400,2989296785,5100,5100,5110,5100,557
20231121,104300,2986455675,5110,5110,5110,5110,1276
20231121,104200,2979935315,5110,5110,5120,5110,550
20231121,104100,2977123815,5120,5120,5120,5110,4335
20231121,104000,2954969955,5120,5120,5120,5120,10
20231121,103900,2954918755,5110,5120,5130,5110,869
20231121,103800,2950476775,5110,5120,5120,5110,3752
20231121,103700,2931299655,5140,5120,5140,5120,365
20231121,103600,2929430735,5150,5120,5150,5120,6544
20231121,103500,2895839275,5140,5100,5140,5100,3730
20231121,103400,2876728665,5120,5110,5120,5100,405
20231121,103300,2874663075,5120,5110,5120,5090,412
20231121,103200,2872560555,5110,5090,5110,5090,1935
20231121,103100,2862680305,5080,5100,5100,5080,6815
20231121,103000,2827995835,5100,5100,5100,5090,3157
20231121,102900,2811923905,5090,5100,5100,5090,1103
20231121,102800,2806301205,5100,5100,5100,5090,7554
20231121,102700,2767844365,5100,5100,5110,5100,4032
20231121,102600,2747280945,5100,5100,5110,5100,7968
20231121,102500,2706643145,5110,5110,5110,5110,3636
20231121,102400,2688063185,5120,5110,5120,5110,959
20231121,102300,2683161945,5110,5120,5120,5110,2742
20231121,102200,2669131545,5130,5120,5130,5120,979
20231121,102100,2664118735,5130,5110,5130,5110,834
20231121,102000,2659847785,5110,5130,5130,5110,6064
20231121,101900,2628829375,5120,5130,5130,5120,1247
20231121,101800,2622436265,5120,5120,5130,5120,455
20231121,101700,2620105665,5120,5140,5150,5120,5618
20231121,101600,2591291575,5140,5140,5150,5130,2495
20231121,101500,2578467575,5140,5140,5140,5130,1502
20231121,101400,2570753905,5130,5120,5130,5120,1438
20231121,101300,2563377885,5120,5120,5130,5120,2060
20231121,101200,2552830185,5120,5130,5130,5120,427
20231121,101100,2550640905,5130,5130,5130,5120,2296
20231121,101000,2538863145,5120,5110,5120,5110,1575
20231121,100900,2530802915,5110,5120,5130,5110,7349
20231121,100800,2493175795,5130,5130,5130,5130,3268
20231121,100700,2476410955,5130,5150,5150,5130,3007
20231121,100600,2460965885,5150,5150,5150,5140,5648
20231121,100500,2431933155,5140,5170,5170,5140,5548
20231121,100400,2403347915,5180,5130,5180,5120,35025
20231121,100300,2222928505,5140,5180,5180,5130,40440
20231121,100200,2014781885,5190,5190,5200,5180,10126
20231121,100100,1962229175,5180,5190,5200,5180,16096
20231121,100000,1878588195,5190,5170,5200,5160,19279
20231121,095900,1778695815,5170,5160,5180,5160,17391
20231121,095800,1688790645,5160,5150,5160,5140,9527
20231121,095700,1639712305,5150,5150,5160,5140,8091
20231121,095600,1598071515,5140,5150,5160,5140,13876
20231121,095500,1526660345,5150,5150,5180,5140,31155
20231121,095400,1365697015,5150,5160,5170,5140,27025
20231121,095300,1226329175,5140,5130,5160,5120,20752
20231121,095200,1119789325,5140,5090,5140,5090,13600
20231121,095100,1050217635,5100,5090,5100,5090,600
20231121,095000,1047163455,5090,5100,5100,5090,1463
20231121,094900,1039712295,5100,5120,5120,5090,3929
20231121,094800,1019693105,5120,5080,5140,5080,36073
20231121,094700,835563785,5080,5050,5080,5050,726
20231121,094600,831885805,5060,5080,5080,5060,1660
20231121,094500,823486005,5080,5060,5080,5060,1012
20231121,094400,818356785,5060,5080,5080,5050,2639
20231121,094300,804991375,5090,5090,5090,5080,3501
20231121,094200,787201335,5090,5060,5090,5050,6656
20231121,094100,753463795,5060,5050,5060,5050,30
20231121,094000,753312125,5060,5060,5060,5060,10
20231121,093900,753261525,5060,5050,5060,5050,2320
20231121,093800,741541535,5050,5050,5050,5050,66
20231121,093700,741208235,5050,5040,5050,5030,335
20231121,093600,739518745,5030,5050,5050,5030,345
20231121,093500,737780405,5050,5050,5050,5040,267
20231121,093400,736433205,5050,5040,5060,5040,1132
20231121,093300,730715895,5040,5040,5050,5030,2131
20231121,093200,719967475,5040,5030,5040,5030,2718
20231121,093100,706293835,5030,5020,5030,5020,179
20231121,093000,705393775,5010,5030,5030,5010,2755
20231121,092900,691563665,5040,5040,5040,5030,1376
20231121,092800,684642345,5030,5030,5040,5030,934
20231121,092700,679943145,5030,5030,5030,5020,14
20231121,092600,679872765,5030,5010,5030,5000,662
20231121,092500,676555765,4995,5010,5010,4995,3857
20231121,092400,657274120,5010,5020,5020,5000,8183
20231121,092300,616323900,5020,5020,5030,5010,5286
20231121,092200,589839140,5020,5030,5030,5020,2194
20231121,092100,578813380,5030,5040,5040,5030,1501
20231121,092000,571259260,5040,5010,5040,5010,3546
20231121,091900,553450610,5010,5020,5020,5010,6260
20231121,091800,522078460,5020,5020,5030,5010,8138
20231121,091700,481230340,5030,5040,5040,5020,1904
20231121,091600,471652200,5040,5040,5040,5030,143
20231121,091500,470932810,5040,5030,5050,5020,2802
20231121,091400,456844180,5030,5040,5050,5030,1720
20231121,091300,448181320,5040,5050,5050,5030,2163
20231121,091200,437297130,5050,5050,5050,5030,3809
20231121,091100,418102710,5050,5050,5060,5050,377
20231121,091000,416198800,5040,5050,5050,5040,3855
20231121,090900,396769590,5040,5060,5070,5040,4161
20231121,090800,375764380,5060,5080,5080,5060,3579
20231121,090700,357626250,5080,5090,5100,5060,5663
20231121,090600,328795970,5100,5100,5110,5090,8241
20231121,090500,286783460,5070,5070,5110,5070,8572
20231121,090400,243103860,5050,5120,5120,5040,3706
20231121,090300,224221270,5120,5080,5120,5010,30685
20231121,090200,68513010,5080,5050,5080,5050,2616
20231121,090100,55287580,5050,5050,5070,5040,4194
20231121,090000,34122720,5050,5070,5080,5040,5743