stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205200,12713118910,5570,5570,5570,5570,138736
20231122,205100,12713118910,5570,5570,5570,5570,0
20231122,205000,12713118910,5570,5570,5570,5570,0
20231122,204900,12713118910,5570,5570,5570,5570,0
20231122,204800,12713118910,5570,5570,5570,5570,0
20231122,204700,12713118910,5570,5570,5570,5570,0
20231122,204600,12713118910,5570,5570,5570,5570,0
20231122,204500,12713118910,5570,5570,5570,5570,0
20231122,204400,12713118910,5570,5570,5570,5570,0
20231122,204300,12713118910,5570,5570,5570,5570,0
20231122,204200,12713118910,5570,5570,5570,5570,0
20231122,204100,12713118910,5570,5570,5570,5570,0
20231122,204000,12713118910,5570,5570,5570,5570,0
20231122,203900,12713118910,5570,5570,5570,5570,0
20231122,203800,12713118910,5570,5570,5570,5570,0
20231122,203700,12713118910,5570,5570,5570,5570,0
20231122,203600,12713118910,5570,5570,5570,5570,0
20231122,203500,12713118910,5570,5570,5570,5570,0
20231122,203400,12713118910,5570,5570,5570,5570,0
20231122,203300,12713118910,5570,5570,5570,5570,0
20231122,203200,12713118910,5570,5570,5570,5570,0
20231122,203100,12713118910,5570,5570,5570,5570,0
20231122,203000,12713118910,5570,5570,5570,5570,0
20231122,202900,12713118910,5570,5570,5570,5570,0
20231122,202800,12713118910,5570,5570,5570,5570,0
20231122,202700,12713118910,5570,5570,5570,5570,0
20231122,202600,12713118910,5570,5570,5570,5570,0
20231122,202500,12713118910,5570,5570,5570,5570,0
20231122,202400,12713118910,5570,5570,5570,5570,0
20231122,202300,12713118910,5570,5570,5570,5570,0
20231122,202200,12713118910,5570,5570,5570,5570,138736
20231122,202100,12713118910,5570,5570,5570,5570,0
20231122,202000,12713118910,5570,5570,5570,5570,0
20231122,201900,12713118910,5570,5570,5570,5570,0
20231122,201800,12713118910,5570,5570,5570,5570,0
20231122,201700,12713118910,5570,5570,5570,5570,0
20231122,201600,12713118910,5570,5570,5570,5570,0
20231122,201500,12713118910,5570,5570,5570,5570,0
20231122,201400,12713118910,5570,5570,5570,5570,0
20231122,201300,12713118910,5570,5570,5570,5570,0
20231122,201200,12713118910,5570,5570,5570,5570,0
20231122,201100,12713118910,5570,5570,5570,5570,0
20231122,201000,12713118910,5570,5570,5570,5570,0
20231122,200900,12713118910,5570,5570,5570,5570,0
20231122,200800,12713118910,5570,5570,5570,5570,0
20231122,200700,12713118910,5570,5570,5570,5570,0
20231122,200600,12713118910,5570,5570,5570,5570,0
20231122,200500,12713118910,5570,5570,5570,5570,0
20231122,200400,12713118910,5570,5570,5570,5570,0
20231122,200300,12713118910,5570,5570,5570,5570,0
20231122,200200,12713118910,5570,5570,5570,5570,0
20231122,200100,12713118910,5570,5570,5570,5570,0
20231122,200000,12713118910,5570,5570,5570,5570,0
20231122,195900,12713118910,5570,5570,5570,5570,0
20231122,195800,12713118910,5570,5570,5570,5570,0
20231122,195700,12713118910,5570,5570,5570,5570,0
20231122,195600,12713118910,5570,5570,5570,5570,0
20231122,195500,12713118910,5570,5570,5570,5570,0
20231122,195400,12713118910,5570,5570,5570,5570,0
20231122,195300,12713118910,5570,5570,5570,5570,0
20231122,195200,12713118910,5570,5570,5570,5570,138736
20231122,195100,12713118910,5570,5570,5570,5570,0
20231122,195000,12713118910,5570,5570,5570,5570,0
20231122,194900,12713118910,5570,5570,5570,5570,0
20231122,194800,12713118910,5570,5570,5570,5570,0
20231122,194700,12713118910,5570,5570,5570,5570,0
20231122,194600,12713118910,5570,5570,5570,5570,0
20231122,194500,12713118910,5570,5570,5570,5570,0
20231122,194400,12713118910,5570,5570,5570,5570,0
20231122,194300,12713118910,5570,5570,5570,5570,0
20231122,194200,12713118910,5570,5570,5570,5570,0
20231122,194100,12713118910,5570,5570,5570,5570,0
20231122,194000,12713118910,5570,5570,5570,5570,0
20231122,193900,12713118910,5570,5570,5570,5570,0
20231122,193800,12713118910,5570,5570,5570,5570,0
20231122,193700,12713118910,5570,5570,5570,5570,0
20231122,193600,12713118910,5570,5570,5570,5570,0
20231122,193500,12713118910,5570,5570,5570,5570,0
20231122,193400,12713118910,5570,5570,5570,5570,0
20231122,193300,12713118910,5570,5570,5570,5570,0
20231122,193200,12713118910,5570,5570,5570,5570,0
20231122,193100,12713118910,5570,5570,5570,5570,0
20231122,193000,12713118910,5570,5570,5570,5570,0
20231122,192900,12713118910,5570,5570,5570,5570,0
20231122,192800,12713118910,5570,5570,5570,5570,0
20231122,192700,12713118910,5570,5570,5570,5570,0
20231122,192600,12713118910,5570,5570,5570,5570,0
20231122,192500,12713118910,5570,5570,5570,5570,0
20231122,192400,12713118910,5570,5570,5570,5570,0
20231122,192300,12713118910,5570,5570,5570,5570,0
20231122,192200,12713118910,5570,5570,5570,5570,138736
20231122,192100,12713118910,5570,5570,5570,5570,0
20231122,192000,12713118910,5570,5570,5570,5570,0
20231122,191900,12713118910,5570,5570,5570,5570,0
20231122,191800,12713118910,5570,5570,5570,5570,0
20231122,191700,12713118910,5570,5570,5570,5570,0
20231122,191600,12713118910,5570,5570,5570,5570,0
20231122,191500,12713118910,5570,5570,5570,5570,0
20231122,191400,12713118910,5570,5570,5570,5570,0
20231122,191300,12713118910,5570,5570,5570,5570,0
20231122,191200,12713118910,5570,5570,5570,5570,0
20231122,191100,12713118910,5570,5570,5570,5570,0
20231122,191000,12713118910,5570,5570,5570,5570,0
20231122,190900,12713118910,5570,5570,5570,5570,0
20231122,190800,12713118910,5570,5570,5570,5570,0
20231122,190700,12713118910,5570,5570,5570,5570,0
20231122,190600,12713118910,5570,5570,5570,5570,0
20231122,190500,12713118910,5570,5570,5570,5570,0
20231122,190400,12713118910,5570,5570,5570,5570,0
20231122,190300,12713118910,5570,5570,5570,5570,0
20231122,190200,12713118910,5570,5570,5570,5570,0
20231122,190100,12713118910,5570,5570,5570,5570,0
20231122,190000,12713118910,5570,5570,5570,5570,0
20231122,185900,12713118910,5570,5570,5570,5570,0
20231122,185800,12713118910,5570,5570,5570,5570,0
20231122,185700,12713118910,5570,5570,5570,5570,0
20231122,185600,12713118910,5570,5570,5570,5570,0
20231122,185500,12713118910,5570,5570,5570,5570,0
20231122,185400,12713118910,5570,5570,5570,5570,0
20231122,185300,12713118910,5570,5570,5570,5570,0
20231122,185200,12713118910,5570,5570,5570,5570,138736
20231122,185100,12713118910,5570,5570,5570,5570,0
20231122,185000,12713118910,5570,5570,5570,5570,0
20231122,184900,12713118910,5570,5570,5570,5570,0
20231122,184800,12713118910,5570,5570,5570,5570,0
20231122,184700,12713118910,5570,5570,5570,5570,0
20231122,184600,12713118910,5570,5570,5570,5570,0
20231122,184500,12713118910,5570,5570,5570,5570,0
20231122,184400,12713118910,5570,5570,5570,5570,0
20231122,184300,12713118910,5570,5570,5570,5570,0
20231122,184200,12713118910,5570,5570,5570,5570,0
20231122,184100,12713118910,5570,5570,5570,5570,0
20231122,184000,12713118910,5570,5570,5570,5570,0
20231122,183900,12713118910,5570,5570,5570,5570,0
20231122,183800,12713118910,5570,5570,5570,5570,0
20231122,183700,12713118910,5570,5570,5570,5570,0
20231122,183600,12713118910,5570,5570,5570,5570,0
20231122,183500,12713118910,5570,5570,5570,5570,0
20231122,183400,12713118910,5570,5570,5570,5570,0
20231122,183300,12713118910,5570,5570,5570,5570,0
20231122,183200,12713118910,5570,5570,5570,5570,0
20231122,183100,12713118910,5570,5570,5570,5570,0
20231122,183000,12713118910,5570,5570,5570,5570,0
20231122,182900,12713118910,5570,5570,5570,5570,0
20231122,182800,12713118910,5570,5570,5570,5570,0
20231122,182700,12713118910,5570,5570,5570,5570,0
20231122,182600,12713118910,5570,5570,5570,5570,0
20231122,182500,12713118910,5570,5570,5570,5570,0
20231122,182400,12713118910,5570,5570,5570,5570,0
20231122,182300,12713118910,5570,5570,5570,5570,0
20231122,182200,12713118910,5570,5570,5570,5570,138736
20231122,182100,12713118910,5570,5570,5570,5570,0
20231122,182000,12713118910,5570,5570,5570,5570,0
20231122,181900,12713118910,5570,5570,5570,5570,0
20231122,181800,12713118910,5570,5570,5570,5570,0
20231122,181700,12713118910,5570,5570,5570,5570,0
20231122,181600,12713118910,5570,5570,5570,5570,0
20231122,181500,12713118910,5570,5570,5570,5570,0
20231122,181400,12713118910,5570,5570,5570,5570,0
20231122,181300,12713118910,5570,5570,5570,5570,0
20231122,181200,12713118910,5570,5570,5570,5570,0
20231122,181100,12713118910,5570,5570,5570,5570,0
20231122,181000,12713118910,5570,5570,5570,5570,0
20231122,180900,12713118910,5570,5570,5570,5570,0
20231122,180800,12713118910,5570,5570,5570,5570,0
20231122,180700,12713118910,5570,5570,5570,5570,0
20231122,180600,12713118910,5570,5570,5570,5570,0
20231122,180500,12713118910,5570,5570,5570,5570,0
20231122,180400,12713118910,5570,5570,5570,5570,0
20231122,180300,12713118910,5570,5570,5570,5570,0
20231122,180200,12713118910,5570,5570,5570,5570,0
20231122,180100,12713118910,5570,5570,5570,5570,0
20231122,180000,12713118910,5570,5570,5570,5570,0
20231122,175900,12713118910,5570,5570,5570,5570,0
20231122,175800,12713118910,5570,5570,5570,5570,0
20231122,175700,12713118910,5570,5570,5570,5570,0
20231122,175600,12713118910,5570,5570,5570,5570,0
20231122,175500,12713118910,5570,5570,5570,5570,0
20231122,175400,12713118910,5570,5570,5570,5570,0
20231122,175300,12713118910,5570,5570,5570,5570,0
20231122,175200,12713118910,5570,5570,5570,5570,138736
20231122,175100,12713118910,5570,5570,5570,5570,0
20231122,175000,12713118910,5570,5570,5570,5570,0
20231122,174900,12713118910,5570,5570,5570,5570,0
20231122,174800,12713118910,5570,5570,5570,5570,0
20231122,174700,12713118910,5570,5570,5570,5570,0
20231122,174600,12713118910,5570,5570,5570,5570,0
20231122,174500,12713118910,5570,5570,5570,5570,0
20231122,174400,12713118910,5570,5570,5570,5570,0
20231122,174300,12713118910,5570,5570,5570,5570,0
20231122,174200,12713118910,5570,5570,5570,5570,0
20231122,174100,12713118910,5570,5570,5570,5570,0
20231122,174000,12713118910,5570,5570,5570,5570,0
20231122,173900,12713118910,5570,5570,5570,5570,0
20231122,173800,12713118910,5570,5570,5570,5570,0
20231122,173700,12713118910,5570,5570,5570,5570,0
20231122,173600,12713118910,5570,5570,5570,5570,0
20231122,173500,12713118910,5570,5570,5570,5570,0
20231122,173400,12713118910,5570,5570,5570,5570,0
20231122,173300,12713118910,5570,5570,5570,5570,0
20231122,173200,12713118910,5570,5570,5570,5570,0
20231122,173100,12713118910,5570,5570,5570,5570,0
20231122,173000,12713118910,5570,5570,5570,5570,0
20231122,172900,12713118910,5570,5570,5570,5570,0
20231122,172800,12713118910,5570,5570,5570,5570,0
20231122,172700,12713118910,5570,5570,5570,5570,0
20231122,172600,12713118910,5570,5570,5570,5570,0
20231122,172500,12713118910,5570,5570,5570,5570,0
20231122,172400,12713118910,5570,5570,5570,5570,0
20231122,172300,12713118910,5570,5570,5570,5570,0
20231122,172200,12713118910,5570,5570,5570,5570,138736
20231122,172100,12713118910,5570,5570,5570,5570,0
20231122,172000,12713118910,5570,5570,5570,5570,0
20231122,171900,12713118910,5570,5570,5570,5570,0
20231122,171800,12713118910,5570,5570,5570,5570,0
20231122,171700,12713118910,5570,5570,5570,5570,0
20231122,171600,12713118910,5570,5570,5570,5570,0
20231122,171500,12713118910,5570,5570,5570,5570,0
20231122,171400,12713118910,5570,5570,5570,5570,0
20231122,171300,12713118910,5570,5570,5570,5570,0
20231122,171200,12713118910,5570,5570,5570,5570,0
20231122,171100,12713118910,5570,5570,5570,5570,0
20231122,171000,12713118910,5570,5570,5570,5570,0
20231122,170900,12713118910,5570,5570,5570,5570,0
20231122,170800,12713118910,5570,5570,5570,5570,0
20231122,170700,12713118910,5570,5570,5570,5570,0
20231122,170600,12713118910,5570,5570,5570,5570,0
20231122,170500,12713118910,5570,5570,5570,5570,0
20231122,170400,12713118910,5570,5570,5570,5570,0
20231122,170300,12713118910,5570,5570,5570,5570,0
20231122,170200,12713118910,5570,5570,5570,5570,0
20231122,170100,12713118910,5570,5570,5570,5570,0
20231122,170000,12713118910,5570,5570,5570,5570,0
20231122,165900,12713118910,5570,5570,5570,5570,0
20231122,165800,12713118910,5570,5570,5570,5570,0
20231122,165700,12713118910,5570,5570,5570,5570,0
20231122,165600,12713118910,5570,5570,5570,5570,0
20231122,165500,12713118910,5570,5570,5570,5570,0
20231122,165400,12713118910,5570,5570,5570,5570,0
20231122,165300,12713118910,5570,5570,5570,5570,0
20231122,165200,12713118910,5570,5570,5570,5570,138736
20231122,165100,12713118910,5570,5570,5570,5570,0
20231122,165000,12713118910,5570,5570,5570,5570,0
20231122,164900,12713118910,5570,5570,5570,5570,0
20231122,164800,12713118910,5570,5570,5570,5570,0
20231122,164700,12713118910,5570,5570,5570,5570,0
20231122,164600,12713118910,5570,5570,5570,5570,0
20231122,164500,12713118910,5570,5570,5570,5570,0
20231122,164400,12713118910,5570,5570,5570,5570,0
20231122,164300,12713118910,5570,5570,5570,5570,0
20231122,164200,12713118910,5570,5570,5570,5570,0
20231122,164100,12713118910,5570,5570,5570,5570,0
20231122,164000,12713118910,5570,5570,5570,5570,0
20231122,163900,12713118910,5570,5570,5570,5570,0
20231122,163800,12713118910,5570,5570,5570,5570,0
20231122,163700,12713118910,5570,5570,5570,5570,0
20231122,163600,12713118910,5570,5570,5570,5570,0
20231122,163500,12713118910,5570,5570,5570,5570,0
20231122,163400,12713118910,5570,5570,5570,5570,0
20231122,163300,12713118910,5570,5570,5570,5570,0
20231122,163200,12713118910,5570,5570,5570,5570,0
20231122,163100,12713118910,5570,5570,5570,5570,0
20231122,163000,12713118910,5570,5570,5570,5570,0
20231122,162900,12713118910,5570,5570,5570,5570,0
20231122,162800,12713118910,5570,5570,5570,5570,0
20231122,162700,12713118910,5570,5570,5570,5570,0
20231122,162600,12713118910,5570,5570,5570,5570,0
20231122,162500,12713118910,5570,5570,5570,5570,0
20231122,162400,12713118910,5570,5570,5570,5570,0
20231122,162300,12713118910,5570,5570,5570,5570,0
20231122,162200,12713118910,5570,5570,5570,5570,138736
20231122,162100,12713118910,5570,5570,5570,5570,0
20231122,162000,12713118910,5570,5570,5570,5570,0
20231122,161900,12713118910,5570,5570,5570,5570,0
20231122,161800,12713118910,5570,5570,5570,5570,0
20231122,161700,12713118910,5570,5570,5570,5570,0
20231122,161600,12713118910,5570,5570,5570,5570,0
20231122,161500,12713118910,5570,5570,5570,5570,0
20231122,161400,12713118910,5570,5570,5570,5570,0
20231122,161300,12713118910,5570,5570,5570,5570,0
20231122,161200,12713118910,5570,5570,5570,5570,0
20231122,161100,12713118910,5570,5570,5570,5570,0
20231122,161000,12713118910,5570,5570,5570,5570,0
20231122,160900,12713118910,5570,5570,5570,5570,0
20231122,160800,12713118910,5570,5570,5570,5570,0
20231122,160700,12713118910,5570,5570,5570,5570,0
20231122,160600,12713118910,5570,5570,5570,5570,0
20231122,160500,12713118910,5570,5570,5570,5570,0
20231122,160400,12713118910,5570,5570,5570,5570,0
20231122,160300,12713118910,5570,5570,5570,5570,0
20231122,160200,12713118910,5570,5570,5570,5570,0
20231122,160100,12713118910,5570,5570,5570,5570,0
20231122,160000,12713118910,5570,5570,5570,5570,0
20231122,155900,12713118910,5570,5570,5570,5570,0
20231122,155800,12713118910,5570,5570,5570,5570,0
20231122,155700,12713118910,5570,5570,5570,5570,0
20231122,155600,12713118910,5570,5570,5570,5570,0
20231122,155500,12713118910,5570,5570,5570,5570,0
20231122,155400,12713118910,5570,5570,5570,5570,0
20231122,155300,12713118910,5570,5570,5570,5570,0
20231122,155200,12713118910,5570,5570,5570,5570,138736
20231122,155100,12713118910,5570,5570,5570,5570,0
20231122,155000,12713118910,5570,5570,5570,5570,0
20231122,154900,12713118910,5570,5570,5570,5570,0
20231122,154800,12713118910,5570,5570,5570,5570,0
20231122,154700,12713118910,5570,5570,5570,5570,0
20231122,154600,12713118910,5570,5570,5570,5570,0
20231122,154500,12713118910,5570,5570,5570,5570,0
20231122,154400,12713118910,5570,5570,5570,5570,0
20231122,154300,12713118910,5570,5570,5570,5570,0
20231122,154200,12713118910,5570,5570,5570,5570,0
20231122,154100,12713118910,5570,5570,5570,5570,0
20231122,154000,12713118910,5570,5570,5570,5570,0
20231122,153900,12713118910,5570,5570,5570,5570,0
20231122,153800,12713118910,5570,5570,5570,5570,0
20231122,153700,12713118910,5570,5570,5570,5570,0
20231122,153600,12713118910,5570,5570,5570,5570,0
20231122,153500,12713118910,5570,5570,5570,5570,0
20231122,153400,12713118910,5570,5570,5570,5570,0
20231122,153300,12713118910,5570,5570,5570,5570,0
20231122,153200,12713118910,5570,5570,5570,5570,0
20231122,153100,12713118910,5570,5570,5570,5570,0
20231122,153000,12713118910,5570,5570,5570,5570,138736
20231122,152900,11940359390,5520,5520,5520,5520,0
20231122,152800,11940359390,5520,5520,5520,5520,0
20231122,152700,11940359390,5520,5520,5520,5520,0
20231122,152600,11940359390,5520,5520,5520,5520,0
20231122,152500,11940359390,5520,5520,5520,5520,0
20231122,152400,11940359390,5520,5520,5520,5520,0
20231122,152300,11940359390,5520,5520,5520,5520,0
20231122,152200,11940359390,5520,5520,5520,5520,0
20231122,152100,11940359390,5520,5520,5520,5520,0
20231122,152000,11940359390,5520,5520,5520,5520,0
20231122,151900,11940359390,5520,5530,5540,5510,35962
20231122,151800,11741875470,5530,5510,5550,5500,81867
20231122,151700,11288979730,5510,5490,5530,5480,126308
20231122,151600,10594133110,5480,5480,5490,5470,42962
20231122,151500,10358732110,5480,5470,5480,5470,28559
20231122,151400,10202344360,5470,5450,5480,5450,46461
20231122,151300,9948398720,5450,5460,5470,5450,29990
20231122,151200,9784583800,5460,5450,5460,5440,29393
20231122,151100,9624347220,5460,5450,5460,5440,7155
20231122,151000,9585333400,5450,5440,5460,5430,24453
20231122,150900,9452091240,5450,5440,5460,5430,42375
20231122,150800,9221224850,5450,5430,5450,5420,19003
20231122,150700,9117942830,5430,5430,5440,5420,9983
20231122,150600,9063733320,5430,5420,5430,5410,12564
20231122,150500,8995635060,5420,5440,5440,5420,26452
20231122,150400,8851921480,5440,5440,5450,5410,43641
20231122,150300,8614619660,5440,5400,5440,5390,32078
20231122,150200,8440732970,5390,5410,5410,5390,27972
20231122,150100,8289742240,5410,5420,5430,5400,29098
20231122,150000,8132328330,5410,5410,5430,5400,33999
20231122,145900,7948307260,5410,5400,5430,5390,25784
20231122,145800,7808842540,5400,5410,5410,5390,11883
20231122,145700,7744674000,5410,5400,5420,5390,36639
20231122,145600,7546591670,5400,5410,5410,5370,27851
20231122,145500,7396453320,5400,5410,5420,5380,29656
20231122,145400,7236414840,5420,5370,5430,5370,78741
20231122,145300,6810801600,5370,5350,5380,5340,18131
20231122,145200,6713578820,5350,5350,5360,5340,10888
20231122,145100,6655300960,5350,5350,5380,5310,22719
20231122,145000,6533640680,5340,5320,5340,5310,10595
20231122,144900,6477188690,5320,5330,5340,5300,12152
20231122,144800,6412547810,5330,5320,5350,5320,17644
20231122,144700,6318386720,5320,5320,5320,5300,2836
20231122,144600,6303319770,5330,5290,5330,5290,22736
20231122,144500,6182587030,5290,5270,5290,5270,5582
20231122,144400,6153132830,5260,5260,5270,5260,873
20231122,144300,6148536130,5260,5270,5270,5260,453
20231122,144200,6146153290,5260,5250,5270,5240,1993
20231122,144100,6135692810,5270,5250,5280,5250,1103
20231122,144000,6129883080,5250,5250,5260,5250,2279
20231122,143900,6117918250,5250,5260,5260,5250,346
20231122,143800,6116100650,5250,5260,5270,5250,1231
20231122,143700,6109625710,5250,5270,5270,5250,2289
20231122,143600,6097592030,5270,5260,5270,5250,981
20231122,143500,6092429610,5270,5260,5280,5250,7489
20231122,143400,6053097220,5250,5260,5290,5250,4955
20231122,143300,6027061660,5260,5270,5280,5260,5293
20231122,143200,5999202790,5280,5270,5280,5270,363
20231122,143100,5997287550,5290,5270,5290,5270,1654
20231122,143000,5988560850,5270,5290,5290,5270,6710
20231122,142900,5953162530,5290,5280,5290,5280,2051
20231122,142800,5942320100,5280,5260,5280,5260,2855
20231122,142700,5927262820,5260,5270,5280,5260,6317
20231122,142600,5893989100,5270,5280,5290,5270,5242
20231122,142500,5866309410,5290,5280,5290,5280,1104
20231122,142400,5860474020,5280,5300,5300,5270,17876
20231122,142300,5766031650,5300,5300,5310,5290,6652
20231122,142200,5730773480,5300,5270,5300,5270,11082
20231122,142100,5672263180,5270,5270,5280,5270,3049
20231122,142000,5656192900,5270,5270,5280,5270,3820
20231122,141900,5636056450,5280,5280,5280,5260,1378
20231122,141800,5628799330,5270,5270,5270,5260,2007
20231122,141700,5618223730,5270,5280,5280,5260,513
20231122,141600,5615520060,5270,5250,5270,5250,7321
20231122,141500,5577024740,5250,5250,5260,5250,3413
20231122,141400,5559094470,5250,5270,5270,5250,4398
20231122,141300,5535959770,5270,5260,5270,5260,3042
20231122,141200,5519938510,5250,5270,5270,5250,3546
20231122,141100,5501315620,5270,5270,5280,5260,5227
20231122,141000,5473809130,5270,5270,5280,5260,6138
20231122,140900,5441471570,5270,5310,5310,5270,6752
20231122,140800,5405719100,5310,5290,5310,5280,20589
20231122,140700,5296662360,5290,5270,5290,5240,19107
20231122,140600,5195893450,5270,5250,5280,5240,19302
20231122,140500,5094337390,5240,5240,5260,5220,12251
20231122,140400,5030165820,5250,5210,5260,5210,27832
20231122,140300,4884271960,5210,5190,5210,5190,3968
20231122,140200,4863631540,5180,5180,5180,5180,100
20231122,140100,4863113540,5190,5190,5190,5190,20
20231122,140000,4863009740,5190,5180,5190,5180,1222
20231122,135900,4856678560,5180,5180,5190,5180,425
20231122,135800,4854477030,5180,5170,5180,5170,913
20231122,135700,4849749620,5170,5180,5180,5170,92
20231122,135600,4849273670,5170,5180,5180,5170,782
20231122,135500,4845228110,5170,5180,5180,5170,1197
20231122,135400,4839027870,5180,5190,5190,5180,255
20231122,135300,4837706910,5180,5180,5180,5180,198
20231122,135200,4836681270,5180,5180,5180,5180,1333
20231122,135100,4829776330,5180,5180,5180,5180,325
20231122,135000,4828092830,5180,5180,5180,5180,100
20231122,134900,4827574830,5190,5190,5190,5190,101
20231122,134800,4827050640,5190,5190,5190,5190,101
20231122,134700,4826526450,5180,5180,5180,5180,420
20231122,134600,4824350850,5180,5190,5190,5180,91
20231122,134500,4823879460,5180,5190,5190,5180,203
20231122,134400,4822827800,5180,5190,5200,5180,1338
20231122,134300,4815895070,5200,5200,5200,5180,577
20231122,134200,4812906120,5190,5190,5200,5190,2006
20231122,134100,4802494960,5180,5180,5190,5180,2573
20231122,134000,4789166610,5180,5190,5190,5180,723
20231122,133900,4785420250,5190,5190,5190,5190,24
20231122,133800,4785295690,5180,5180,5190,5180,539
20231122,133700,4782503660,5180,5170,5180,5170,1188
20231122,133600,4776349840,5170,5180,5190,5170,1633
20231122,133500,4767891250,5180,5180,5200,5170,3753
20231122,133400,4748449140,5180,5190,5190,5180,3246
20231122,133300,4731626660,5190,5210,5210,5190,8607
20231122,133200,4686883190,5210,5210,5210,5210,27
20231122,133100,4686742520,5210,5210,5210,5210,2274
20231122,133000,4674894980,5220,5210,5220,5210,2059
20231122,132900,4664167580,5220,5220,5220,5220,11
20231122,132800,4664110160,5220,5220,5220,5220,2
20231122,132700,4664099720,5210,5220,5220,5210,1361
20231122,132600,4657008360,5220,5210,5230,5210,33
20231122,132500,4656836390,5210,5230,5230,5210,2637
20231122,132400,4643084820,5230,5230,5230,5220,1408
20231122,132300,4635721180,5230,5220,5230,5220,106
20231122,132200,4635167780,5220,5220,5220,5220,302
20231122,132100,4633591340,5210,5220,5220,5200,1578
20231122,132000,4625368030,5220,5210,5220,5210,369
20231122,131900,4623442850,5220,5220,5220,5220,372
20231122,131800,4621501010,5210,5210,5210,5210,132
20231122,131700,4620813290,5210,5210,5210,5210,1
20231122,131600,4620808080,5220,5220,5220,5210,355
20231122,131500,4618958480,5220,5220,5220,5220,21
20231122,131400,4618848860,5220,5220,5220,5220,53
20231122,131300,4618572200,5210,5210,5210,5210,659
20231122,131200,4615138810,5210,5210,5210,5210,901
20231122,131100,4610444600,5210,5210,5210,5210,200
20231122,131000,4609402600,5210,5220,5220,5210,431
20231122,130900,4607156700,5220,5220,5230,5220,167
20231122,130800,4606284590,5220,5230,5240,5220,1022
20231122,130700,4600939700,5220,5210,5220,5210,5013
20231122,130600,4574778240,5210,5210,5220,5210,454
20231122,130500,4572412880,5210,5210,5210,5210,0
20231122,130400,4572412880,5210,5220,5220,5210,1444
20231122,130300,4564883230,5210,5220,5220,5210,862
20231122,130200,4560384050,5220,5220,5220,5220,249
20231122,130100,4559084270,5220,5220,5220,5220,725
20231122,130000,4555299770,5230,5230,5230,5230,0
20231122,125900,4555299770,5230,5210,5230,5210,1432
20231122,125800,4547835670,5210,5210,5210,5210,1213
20231122,125700,4541515940,5210,5210,5210,5210,0
20231122,125600,4541515940,5210,5210,5210,5200,38
20231122,125500,4541318220,5210,5210,5210,5210,597
20231122,125400,4538207850,5210,5220,5220,5210,728
20231122,125300,4534412970,5220,5220,5220,5220,3
20231122,125200,4534397310,5220,5210,5220,5200,6434
20231122,125100,4500926550,5220,5220,5220,5220,114
20231122,125000,4500331470,5220,5210,5220,5210,601
20231122,124900,4497200250,5210,5210,5210,5210,213
20231122,124800,4496090520,5210,5210,5210,5210,1504
20231122,124700,4488254680,5210,5220,5220,5210,1316
20231122,124600,4481395760,5220,5200,5220,5190,781
20231122,124500,4477333710,5210,5200,5220,5190,1580
20231122,124400,4469122280,5200,5200,5200,5200,342
20231122,124300,4467343880,5200,5210,5210,5200,1161
20231122,124200,4461305730,5220,5220,5220,5220,0
20231122,124100,4461305730,5220,5220,5220,5220,94
20231122,124000,4460815050,5200,5200,5200,5200,0
20231122,123900,4460815050,5200,5200,5200,5200,0
20231122,123800,4460815050,5200,5210,5210,5200,1355
20231122,123700,4453767030,5220,5220,5220,5220,142
20231122,123600,4453025790,5210,5210,5210,5210,120
20231122,123500,4452400590,5210,5210,5210,5210,0
20231122,123400,4452400590,5210,5210,5210,5210,2
20231122,123300,4452390170,5210,5210,5220,5210,421
20231122,123200,4450196140,5210,5220,5220,5210,347
20231122,123100,4448384920,5220,5220,5220,5220,915
20231122,123000,4443608620,5220,5220,5220,5220,35
20231122,122900,4443425920,5220,5220,5220,5220,1
20231122,122800,4443420700,5220,5220,5220,5220,606
20231122,122700,4440257380,5210,5210,5210,5210,503
20231122,122600,4437636750,5210,5200,5210,5200,971
20231122,122500,4432584290,5190,5200,5200,5190,3005
20231122,122400,4416962790,5200,5200,5200,5200,223
20231122,122300,4415803190,5190,5200,5200,5190,884
20231122,122200,4411206520,5210,5200,5210,5200,680
20231122,122100,4407670420,5200,5210,5210,5200,639
20231122,122000,4404347610,5210,5200,5210,5200,52
20231122,121900,4404077190,5200,5200,5200,5200,470
20231122,121800,4401633190,5200,5190,5200,5190,283
20231122,121700,4400162340,5200,5200,5200,5200,3
20231122,121600,4400146740,5200,5200,5200,5200,0
20231122,121500,4400146740,5200,5200,5200,5200,20
20231122,121400,4400042740,5200,5220,5220,5200,814
20231122,121300,4395797810,5220,5190,5220,5190,1442
20231122,121200,4388313790,5190,5220,5220,5190,2224
20231122,121100,4376748460,5220,5230,5230,5210,1037
20231122,121000,4371345630,5230,5210,5230,5200,370
20231122,120900,4369417930,5210,5210,5210,5210,304
20231122,120800,4367834090,5210,5210,5210,5210,1
20231122,120700,4367828880,5200,5200,5200,5200,30
20231122,120600,4367672880,5200,5200,5200,5200,161
20231122,120500,4366835680,5210,5200,5210,5200,144
20231122,120400,4366086180,5200,5200,5200,5200,2
20231122,120300,4366075780,5200,5200,5200,5200,370
20231122,120200,4364151780,5200,5210,5210,5200,699
20231122,120100,4360512700,5210,5220,5220,5210,8022
20231122,120000,4318641500,5220,5220,5220,5220,1486
20231122,115900,4310884580,5210,5210,5220,5210,814
20231122,115800,4306643260,5220,5220,5220,5220,5
20231122,115700,4306617160,5220,5210,5220,5210,17
20231122,115600,4306528440,5210,5220,5220,5210,355
20231122,115500,4304675540,5220,5240,5240,5220,384
20231122,115400,4302670690,5230,5240,5250,5230,2098
20231122,115300,4291677460,5240,5240,5240,5230,656
20231122,115200,4288240220,5230,5230,5230,5220,2197
20231122,115100,4276760430,5230,5230,5230,5230,10
20231122,115000,4276708130,5220,5220,5220,5210,446
20231122,114900,4274382120,5220,5200,5220,5200,2053
20231122,114800,4263700700,5200,5210,5210,5200,3552
20231122,114700,4245223340,5220,5210,5220,5210,1200
20231122,114600,4238969340,5220,5210,5220,5210,1552
20231122,114500,4230882300,5210,5220,5220,5210,445
20231122,114400,4228563160,5220,5230,5230,5220,138
20231122,114300,4227842160,5230,5220,5230,5220,67
20231122,114200,4227491760,5230,5230,5230,5230,85
20231122,114100,4227047210,5230,5220,5230,5220,767
20231122,114000,4223042710,5220,5220,5220,5220,1165
20231122,113900,4216961410,5210,5210,5210,5210,1617
20231122,113800,4208536840,5210,5220,5220,5210,292
20231122,113700,4207014860,5220,5210,5220,5210,1132
20231122,113600,4201117130,5220,5220,5220,5220,51
20231122,113500,4200850910,5220,5220,5220,5220,447
20231122,113400,4198517570,5220,5210,5220,5210,26
20231122,113300,4198381870,5210,5210,5210,5210,80
20231122,113200,4197965070,5210,5200,5210,5200,3234
20231122,113100,4181147610,5200,5190,5200,5190,800
20231122,113000,4176990610,5190,5190,5190,5190,300
20231122,112900,4175433610,5200,5190,5200,5180,576
20231122,112800,4172444790,5190,5200,5200,5190,4082
20231122,112700,4151223390,5200,5180,5200,5180,1259
20231122,112600,4144677590,5200,5180,5200,5180,107
20231122,112500,4144123190,5180,5190,5190,5180,3157
20231122,112400,4127738680,5190,5200,5200,5190,630
20231122,112300,4124468760,5200,5200,5200,5190,556
20231122,112200,4121577570,5190,5200,5200,5190,430
20231122,112100,4119343910,5200,5200,5200,5200,543
20231122,112000,4116520310,5200,5200,5200,5200,119
20231122,111900,4115901510,5200,5200,5200,5200,205
20231122,111800,4114835510,5210,5190,5210,5190,99
20231122,111700,4114321620,5190,5190,5190,5180,501
20231122,111600,4111721720,5190,5190,5190,5180,2785
20231122,111500,4097284410,5190,5200,5200,5190,3250
20231122,111400,4080390100,5200,5200,5200,5200,174
20231122,111300,4079485300,5200,5200,5200,5200,343
20231122,111200,4077701700,5200,5210,5230,5200,1614
20231122,111100,4069284270,5210,5230,5230,5210,359
20231122,111000,4067407730,5230,5220,5230,5220,711
20231122,110900,4063695520,5220,5200,5230,5200,2601
20231122,110800,4050118310,5220,5230,5230,5220,1732
20231122,110700,4041076730,5220,5220,5220,5200,1257
20231122,110600,4034520770,5220,5230,5230,5200,183
20231122,110500,4033568350,5200,5200,5230,5200,2600
20231122,110400,4020008290,5200,5210,5240,5200,2708
20231122,110300,4005856370,5210,5220,5220,5210,189
20231122,110200,4004870360,5220,5220,5220,5210,2451
20231122,110100,3992094680,5240,5230,5240,5220,1981
20231122,110000,3981734310,5230,5240,5240,5210,3494
20231122,105900,3963445680,5240,5200,5240,5190,4856
20231122,105800,3938120440,5200,5190,5200,5180,527
20231122,105700,3935384970,5190,5190,5190,5170,5129
20231122,105600,3908825950,5180,5220,5220,5180,2794
20231122,105500,3894338680,5220,5230,5240,5190,9799
20231122,105400,3843309370,5220,5230,5240,5220,5406
20231122,105300,3815040590,5230,5210,5240,5190,18009
20231122,105200,3721087400,5210,5300,5300,5190,17638
20231122,105100,3628691780,5300,5230,5340,5230,51653
20231122,105000,3355891400,5240,5130,5240,5120,27822
20231122,104900,3211447590,5130,5120,5130,5120,435
20231122,104800,3209216780,5130,5130,5130,5130,100
20231122,104700,3208703780,5120,5120,5120,5110,1110
20231122,104600,3203025580,5120,5110,5120,5110,2810
20231122,104500,3188640070,5120,5110,5120,5110,3440
20231122,104400,3171039690,5110,5120,5120,5110,1855
20231122,104300,3161544680,5120,5120,5120,5120,0
20231122,104200,3161544680,5120,5120,5130,5120,272
20231122,104100,3160149920,5120,5120,5120,5110,3674
20231122,104000,3141371700,5110,5140,5140,5110,13308
20231122,103900,3073213460,5140,5140,5140,5140,3155
20231122,103800,3056996760,5150,5150,5150,5140,2190
20231122,103700,3045725980,5150,5150,5160,5150,397
20231122,103600,3043681420,5140,5150,5160,5140,7196
20231122,103500,3006635120,5150,5150,5150,5150,216
20231122,103400,3005522720,5160,5170,5170,5160,995
20231122,103300,3000388380,5170,5160,5170,5160,331
20231122,103200,2998680390,5160,5160,5170,5160,1145
20231122,103100,2992769570,5160,5150,5160,5150,674
20231122,103000,2989298440,5150,5150,5150,5150,390
20231122,102900,2987289940,5150,5150,5170,5150,1003
20231122,102800,2982124450,5150,5170,5170,5150,2362
20231122,102700,2969954690,5170,5150,5170,5140,3602
20231122,102600,2951374220,5160,5150,5160,5140,369
20231122,102500,2949476710,5160,5150,5160,5140,1046
20231122,102400,2944096660,5150,5150,5160,5140,1408
20231122,102300,2936847150,5160,5160,5160,5150,553
20231122,102200,2933995670,5160,5160,5170,5150,1920
20231122,102100,2924105690,5160,5150,5160,5150,613
20231122,102000,2920942620,5150,5160,5170,5150,4326
20231122,101900,2898606840,5150,5170,5170,5150,697
20231122,101800,2895009870,5150,5170,5170,5150,1199
20231122,101700,2888822580,5170,5180,5180,5150,1046
20231122,101600,2883412350,5150,5160,5190,5150,20535
20231122,101500,2777517600,5150,5170,5170,5150,63
20231122,101400,2777192090,5150,5170,5170,5150,4136
20231122,101300,2755836340,5180,5180,5190,5170,2228
20231122,101200,2744309000,5180,5190,5190,5180,1930
20231122,101100,2734294160,5190,5190,5190,5180,2826
20231122,101000,2719646860,5190,5180,5200,5170,6394
20231122,100900,2686444080,5180,5180,5180,5180,981
20231122,100800,2681362500,5180,5160,5190,5150,1889
20231122,100700,2671620400,5160,5160,5180,5160,2226
20231122,100600,2660134200,5180,5170,5190,5170,3948
20231122,100500,2639690450,5170,5160,5170,5130,2442
20231122,100400,2627098720,5160,5130,5160,5120,1709
20231122,100300,2618321990,5130,5140,5150,5130,1867
20231122,100200,2608739660,5140,5150,5160,5140,2603
20231122,100100,2595333190,5150,5160,5170,5140,2240
20231122,100000,2583796400,5160,5140,5160,5130,859
20231122,095900,2579382730,5140,5140,5140,5130,2114
20231122,095800,2568532180,5140,5150,5150,5140,1400
20231122,095700,2561330760,5150,5140,5160,5140,1225
20231122,095600,2555025630,5140,5140,5140,5140,1594
20231122,095500,2546832470,5140,5140,5140,5120,3373
20231122,095400,2529529280,5140,5150,5150,5140,935
20231122,095300,2524715380,5150,5150,5150,5130,5450
20231122,095200,2496723370,5140,5140,5140,5130,1361
20231122,095100,2489733020,5130,5110,5130,5110,2528
20231122,095000,2476778280,5120,5130,5130,5110,786
20231122,094900,2472757900,5110,5130,5130,5110,922
20231122,094800,2468043860,5130,5130,5130,5110,4046
20231122,094700,2447331110,5130,5140,5140,5130,2682
20231122,094600,2433555800,5120,5150,5150,5110,2350
20231122,094500,2421518120,5150,5100,5150,5090,4610
20231122,094400,2398015610,5100,5130,5130,5090,24601
20231122,094300,2272516420,5140,5150,5160,5130,6447
20231122,094200,2239374350,5160,5160,5160,5160,1054
20231122,094100,2233935710,5170,5170,5170,5160,2607
20231122,094000,2220478450,5170,5160,5170,5160,531
20231122,093900,2217738190,5170,5170,5170,5160,492
20231122,093800,2215196230,5160,5170,5170,5150,2512
20231122,093700,2202226310,5170,5140,5170,5130,5878
20231122,093600,2171877020,5130,5160,5160,5130,3504
20231122,093500,2153862190,5150,5140,5170,5140,4830
20231122,093400,2129010550,5150,5140,5150,5140,1122
20231122,093300,2123243450,5120,5130,5140,5120,9332
20231122,093200,2075405040,5120,5120,5120,5110,3952
20231122,093100,2055185440,5120,5110,5120,5100,4189
20231122,093000,2033768010,5100,5140,5140,5100,40472
20231122,092900,1826615900,5130,5140,5150,5130,3874
20231122,092800,1806722520,5140,5140,5150,5140,9768
20231122,092700,1756514650,5140,5160,5160,5130,23624
20231122,092600,1634929590,5160,5170,5170,5150,8682
20231122,092500,1590130850,5170,5160,5170,5160,4282
20231122,092400,1568034760,5160,5160,5170,5160,3863
20231122,092300,1548093260,5160,5170,5170,5160,3006
20231122,092200,1532564640,5160,5170,5170,5160,8201
20231122,092100,1490245800,5160,5180,5190,5160,8235
20231122,092000,1447632950,5190,5200,5200,5170,8263
20231122,091900,1404775070,5210,5210,5210,5200,571
20231122,091800,1401800420,5210,5200,5210,5190,1636
20231122,091700,1393297600,5200,5190,5210,5190,2017
20231122,091600,1382809200,5210,5190,5210,5190,919
20231122,091500,1378033190,5210,5180,5210,5180,2306
20231122,091400,1366048360,5180,5180,5190,5170,8401
20231122,091300,1322525050,5160,5190,5190,5160,14511
20231122,091200,1247496970,5190,5180,5190,5170,10804
20231122,091100,1191518840,5170,5210,5210,5170,5048
20231122,091000,1165337450,5200,5150,5210,5140,10206
20231122,090900,1112493500,5150,5190,5200,5150,61807
20231122,090800,792860760,5190,5210,5220,5190,22001
20231122,090700,678340650,5220,5240,5240,5220,9764
20231122,090600,627313130,5240,5240,5240,5220,8363
20231122,090500,583552040,5250,5250,5260,5220,7355
20231122,090400,545026860,5240,5250,5250,5220,15061
20231122,090300,466123320,5250,5240,5260,5230,14010
20231122,090200,392633950,5230,5220,5250,5210,14594
20231122,090100,316345070,5220,5200,5230,5200,9258
20231122,090000,268056120,5220,5230,5230,5180,51014