stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,205100,122981448435,5060,5060,5060,5060,123599
20231120,205000,122981448435,5060,5060,5060,5060,0
20231120,204900,122981448435,5060,5060,5060,5060,0
20231120,204800,122981448435,5060,5060,5060,5060,0
20231120,204700,122981448435,5060,5060,5060,5060,0
20231120,204600,122981448435,5060,5060,5060,5060,0
20231120,204500,122981448435,5060,5060,5060,5060,0
20231120,204400,122981448435,5060,5060,5060,5060,0
20231120,204300,122981448435,5060,5060,5060,5060,0
20231120,204200,122981448435,5060,5060,5060,5060,0
20231120,204100,122981448435,5060,5060,5060,5060,0
20231120,204000,122981448435,5060,5060,5060,5060,0
20231120,203900,122981448435,5060,5060,5060,5060,0
20231120,203800,122981448435,5060,5060,5060,5060,0
20231120,203700,122981448435,5060,5060,5060,5060,0
20231120,203600,122981448435,5060,5060,5060,5060,0
20231120,203500,122981448435,5060,5060,5060,5060,0
20231120,203400,122981448435,5060,5060,5060,5060,0
20231120,203300,122981448435,5060,5060,5060,5060,0
20231120,203200,122981448435,5060,5060,5060,5060,0
20231120,203100,122981448435,5060,5060,5060,5060,0
20231120,203000,122981448435,5060,5060,5060,5060,0
20231120,202900,122981448435,5060,5060,5060,5060,0
20231120,202800,122981448435,5060,5060,5060,5060,0
20231120,202700,122981448435,5060,5060,5060,5060,0
20231120,202600,122981448435,5060,5060,5060,5060,0
20231120,202500,122981448435,5060,5060,5060,5060,0
20231120,202400,122981448435,5060,5060,5060,5060,0
20231120,202300,122981448435,5060,5060,5060,5060,0
20231120,202200,122981448435,5060,5060,5060,5060,0
20231120,202100,122981448435,5060,5060,5060,5060,123599
20231120,202000,122981448435,5060,5060,5060,5060,0
20231120,201900,122981448435,5060,5060,5060,5060,0
20231120,201800,122981448435,5060,5060,5060,5060,0
20231120,201700,122981448435,5060,5060,5060,5060,0
20231120,201600,122981448435,5060,5060,5060,5060,0
20231120,201500,122981448435,5060,5060,5060,5060,0
20231120,201400,122981448435,5060,5060,5060,5060,0
20231120,201300,122981448435,5060,5060,5060,5060,0
20231120,201200,122981448435,5060,5060,5060,5060,0
20231120,201100,122981448435,5060,5060,5060,5060,0
20231120,201000,122981448435,5060,5060,5060,5060,0
20231120,200900,122981448435,5060,5060,5060,5060,0
20231120,200800,122981448435,5060,5060,5060,5060,0
20231120,200700,122981448435,5060,5060,5060,5060,0
20231120,200600,122981448435,5060,5060,5060,5060,0
20231120,200500,122981448435,5060,5060,5060,5060,0
20231120,200400,122981448435,5060,5060,5060,5060,0
20231120,200300,122981448435,5060,5060,5060,5060,0
20231120,200200,122981448435,5060,5060,5060,5060,0
20231120,200100,122981448435,5060,5060,5060,5060,0
20231120,200000,122981448435,5060,5060,5060,5060,0
20231120,195900,122981448435,5060,5060,5060,5060,0
20231120,195800,122981448435,5060,5060,5060,5060,0
20231120,195700,122981448435,5060,5060,5060,5060,0
20231120,195600,122981448435,5060,5060,5060,5060,0
20231120,195500,122981448435,5060,5060,5060,5060,0
20231120,195400,122981448435,5060,5060,5060,5060,0
20231120,195300,122981448435,5060,5060,5060,5060,0
20231120,195200,122981448435,5060,5060,5060,5060,0
20231120,195100,122981448435,5060,5060,5060,5060,123599
20231120,195000,122981448435,5060,5060,5060,5060,0
20231120,194900,122981448435,5060,5060,5060,5060,0
20231120,194800,122981448435,5060,5060,5060,5060,0
20231120,194700,122981448435,5060,5060,5060,5060,0
20231120,194600,122981448435,5060,5060,5060,5060,0
20231120,194500,122981448435,5060,5060,5060,5060,0
20231120,194400,122981448435,5060,5060,5060,5060,0
20231120,194300,122981448435,5060,5060,5060,5060,0
20231120,194200,122981448435,5060,5060,5060,5060,0
20231120,194100,122981448435,5060,5060,5060,5060,0
20231120,194000,122981448435,5060,5060,5060,5060,0
20231120,193900,122981448435,5060,5060,5060,5060,0
20231120,193800,122981448435,5060,5060,5060,5060,0
20231120,193700,122981448435,5060,5060,5060,5060,0
20231120,193600,122981448435,5060,5060,5060,5060,0
20231120,193500,122981448435,5060,5060,5060,5060,0
20231120,193400,122981448435,5060,5060,5060,5060,0
20231120,193300,122981448435,5060,5060,5060,5060,0
20231120,193200,122981448435,5060,5060,5060,5060,0
20231120,193100,122981448435,5060,5060,5060,5060,0
20231120,193000,122981448435,5060,5060,5060,5060,0
20231120,192900,122981448435,5060,5060,5060,5060,0
20231120,192800,122981448435,5060,5060,5060,5060,0
20231120,192700,122981448435,5060,5060,5060,5060,0
20231120,192600,122981448435,5060,5060,5060,5060,0
20231120,192500,122981448435,5060,5060,5060,5060,0
20231120,192400,122981448435,5060,5060,5060,5060,0
20231120,192300,122981448435,5060,5060,5060,5060,0
20231120,192200,122981448435,5060,5060,5060,5060,0
20231120,192100,122981448435,5060,5060,5060,5060,123599
20231120,192000,122981448435,5060,5060,5060,5060,0
20231120,191900,122981448435,5060,5060,5060,5060,0
20231120,191800,122981448435,5060,5060,5060,5060,0
20231120,191700,122981448435,5060,5060,5060,5060,0
20231120,191600,122981448435,5060,5060,5060,5060,0
20231120,191500,122981448435,5060,5060,5060,5060,0
20231120,191400,122981448435,5060,5060,5060,5060,0
20231120,191300,122981448435,5060,5060,5060,5060,0
20231120,191200,122981448435,5060,5060,5060,5060,0
20231120,191100,122981448435,5060,5060,5060,5060,0
20231120,191000,122981448435,5060,5060,5060,5060,0
20231120,190900,122981448435,5060,5060,5060,5060,0
20231120,190800,122981448435,5060,5060,5060,5060,0
20231120,190700,122981448435,5060,5060,5060,5060,0
20231120,190600,122981448435,5060,5060,5060,5060,0
20231120,190500,122981448435,5060,5060,5060,5060,0
20231120,190400,122981448435,5060,5060,5060,5060,0
20231120,190300,122981448435,5060,5060,5060,5060,0
20231120,190200,122981448435,5060,5060,5060,5060,0
20231120,190100,122981448435,5060,5060,5060,5060,0
20231120,190000,122981448435,5060,5060,5060,5060,0
20231120,185900,122981448435,5060,5060,5060,5060,0
20231120,185800,122981448435,5060,5060,5060,5060,0
20231120,185700,122981448435,5060,5060,5060,5060,0
20231120,185600,122981448435,5060,5060,5060,5060,0
20231120,185500,122981448435,5060,5060,5060,5060,0
20231120,185400,122981448435,5060,5060,5060,5060,0
20231120,185300,122981448435,5060,5060,5060,5060,0
20231120,185200,122981448435,5060,5060,5060,5060,0
20231120,185100,122981448435,5060,5060,5060,5060,123599
20231120,185000,122981448435,5060,5060,5060,5060,0
20231120,184900,122981448435,5060,5060,5060,5060,0
20231120,184800,122981448435,5060,5060,5060,5060,0
20231120,184700,122981448435,5060,5060,5060,5060,0
20231120,184600,122981448435,5060,5060,5060,5060,0
20231120,184500,122981448435,5060,5060,5060,5060,0
20231120,184400,122981448435,5060,5060,5060,5060,0
20231120,184300,122981448435,5060,5060,5060,5060,0
20231120,184200,122981448435,5060,5060,5060,5060,0
20231120,184100,122981448435,5060,5060,5060,5060,0
20231120,184000,122981448435,5060,5060,5060,5060,0
20231120,183900,122981448435,5060,5060,5060,5060,0
20231120,183800,122981448435,5060,5060,5060,5060,0
20231120,183700,122981448435,5060,5060,5060,5060,0
20231120,183600,122981448435,5060,5060,5060,5060,0
20231120,183500,122981448435,5060,5060,5060,5060,0
20231120,183400,122981448435,5060,5060,5060,5060,0
20231120,183300,122981448435,5060,5060,5060,5060,0
20231120,183200,122981448435,5060,5060,5060,5060,0
20231120,183100,122981448435,5060,5060,5060,5060,0
20231120,183000,122981448435,5060,5060,5060,5060,0
20231120,182900,122981448435,5060,5060,5060,5060,0
20231120,182800,122981448435,5060,5060,5060,5060,0
20231120,182700,122981448435,5060,5060,5060,5060,0
20231120,182600,122981448435,5060,5060,5060,5060,0
20231120,182500,122981448435,5060,5060,5060,5060,0
20231120,182400,122981448435,5060,5060,5060,5060,0
20231120,182300,122981448435,5060,5060,5060,5060,0
20231120,182200,122981448435,5060,5060,5060,5060,0
20231120,182100,122981448435,5060,5060,5060,5060,123599
20231120,182000,122981448435,5060,5060,5060,5060,0
20231120,181900,122981448435,5060,5060,5060,5060,0
20231120,181800,122981448435,5060,5060,5060,5060,0
20231120,181700,122981448435,5060,5060,5060,5060,0
20231120,181600,122981448435,5060,5060,5060,5060,0
20231120,181500,122981448435,5060,5060,5060,5060,0
20231120,181400,122981448435,5060,5060,5060,5060,0
20231120,181300,122981448435,5060,5060,5060,5060,0
20231120,181200,122981448435,5060,5060,5060,5060,0
20231120,181100,122981448435,5060,5060,5060,5060,0
20231120,181000,122981448435,5060,5060,5060,5060,0
20231120,180900,122981448435,5060,5060,5060,5060,0
20231120,180800,122981448435,5060,5060,5060,5060,0
20231120,180700,122981448435,5060,5060,5060,5060,0
20231120,180600,122981448435,5060,5060,5060,5060,0
20231120,180500,122981448435,5060,5060,5060,5060,0
20231120,180400,122981448435,5060,5060,5060,5060,0
20231120,180300,122981448435,5060,5060,5060,5060,0
20231120,180200,122981448435,5060,5060,5060,5060,0
20231120,180100,122981448435,5060,5060,5060,5060,0
20231120,180000,122981448435,5060,5060,5060,5060,0
20231120,175900,122981448435,5060,5060,5060,5060,0
20231120,175800,122981448435,5060,5060,5060,5060,0
20231120,175700,122981448435,5060,5060,5060,5060,0
20231120,175600,122981448435,5060,5060,5060,5060,0
20231120,175500,122981448435,5060,5060,5060,5060,0
20231120,175400,122981448435,5060,5060,5060,5060,0
20231120,175300,122981448435,5060,5060,5060,5060,0
20231120,175200,122981448435,5060,5060,5060,5060,0
20231120,175100,122981448435,5060,5060,5060,5060,123599
20231120,175000,122981448435,5060,5060,5060,5060,0
20231120,174900,122981448435,5060,5060,5060,5060,0
20231120,174800,122981448435,5060,5060,5060,5060,0
20231120,174700,122981448435,5060,5060,5060,5060,0
20231120,174600,122981448435,5060,5060,5060,5060,0
20231120,174500,122981448435,5060,5060,5060,5060,0
20231120,174400,122981448435,5060,5060,5060,5060,0
20231120,174300,122981448435,5060,5060,5060,5060,0
20231120,174200,122981448435,5060,5060,5060,5060,0
20231120,174100,122981448435,5060,5060,5060,5060,0
20231120,174000,122981448435,5060,5060,5060,5060,0
20231120,173900,122981448435,5060,5060,5060,5060,0
20231120,173800,122981448435,5060,5060,5060,5060,0
20231120,173700,122981448435,5060,5060,5060,5060,0
20231120,173600,122981448435,5060,5060,5060,5060,0
20231120,173500,122981448435,5060,5060,5060,5060,0
20231120,173400,122981448435,5060,5060,5060,5060,0
20231120,173300,122981448435,5060,5060,5060,5060,0
20231120,173200,122981448435,5060,5060,5060,5060,0
20231120,173100,122981448435,5060,5060,5060,5060,0
20231120,173000,122981448435,5060,5060,5060,5060,0
20231120,172900,122981448435,5060,5060,5060,5060,0
20231120,172800,122981448435,5060,5060,5060,5060,0
20231120,172700,122981448435,5060,5060,5060,5060,0
20231120,172600,122981448435,5060,5060,5060,5060,0
20231120,172500,122981448435,5060,5060,5060,5060,0
20231120,172400,122981448435,5060,5060,5060,5060,0
20231120,172300,122981448435,5060,5060,5060,5060,0
20231120,172200,122981448435,5060,5060,5060,5060,0
20231120,172100,122981448435,5060,5060,5060,5060,123599
20231120,172000,122981448435,5060,5060,5060,5060,0
20231120,171900,122981448435,5060,5060,5060,5060,0
20231120,171800,122981448435,5060,5060,5060,5060,0
20231120,171700,122981448435,5060,5060,5060,5060,0
20231120,171600,122981448435,5060,5060,5060,5060,0
20231120,171500,122981448435,5060,5060,5060,5060,0
20231120,171400,122981448435,5060,5060,5060,5060,0
20231120,171300,122981448435,5060,5060,5060,5060,0
20231120,171200,122981448435,5060,5060,5060,5060,0
20231120,171100,122981448435,5060,5060,5060,5060,0
20231120,171000,122981448435,5060,5060,5060,5060,0
20231120,170900,122981448435,5060,5060,5060,5060,0
20231120,170800,122981448435,5060,5060,5060,5060,0
20231120,170700,122981448435,5060,5060,5060,5060,0
20231120,170600,122981448435,5060,5060,5060,5060,0
20231120,170500,122981448435,5060,5060,5060,5060,0
20231120,170400,122981448435,5060,5060,5060,5060,0
20231120,170300,122981448435,5060,5060,5060,5060,0
20231120,170200,122981448435,5060,5060,5060,5060,0
20231120,170100,122981448435,5060,5060,5060,5060,0
20231120,170000,122981448435,5060,5060,5060,5060,0
20231120,165900,122981448435,5060,5060,5060,5060,0
20231120,165800,122981448435,5060,5060,5060,5060,0
20231120,165700,122981448435,5060,5060,5060,5060,0
20231120,165600,122981448435,5060,5060,5060,5060,0
20231120,165500,122981448435,5060,5060,5060,5060,0
20231120,165400,122981448435,5060,5060,5060,5060,0
20231120,165300,122981448435,5060,5060,5060,5060,0
20231120,165200,122981448435,5060,5060,5060,5060,0
20231120,165100,122981448435,5060,5060,5060,5060,123599
20231120,165000,122981448435,5060,5060,5060,5060,0
20231120,164900,122981448435,5060,5060,5060,5060,0
20231120,164800,122981448435,5060,5060,5060,5060,0
20231120,164700,122981448435,5060,5060,5060,5060,0
20231120,164600,122981448435,5060,5060,5060,5060,0
20231120,164500,122981448435,5060,5060,5060,5060,0
20231120,164400,122981448435,5060,5060,5060,5060,0
20231120,164300,122981448435,5060,5060,5060,5060,0
20231120,164200,122981448435,5060,5060,5060,5060,0
20231120,164100,122981448435,5060,5060,5060,5060,0
20231120,164000,122981448435,5060,5060,5060,5060,0
20231120,163900,122981448435,5060,5060,5060,5060,0
20231120,163800,122981448435,5060,5060,5060,5060,0
20231120,163700,122981448435,5060,5060,5060,5060,0
20231120,163600,122981448435,5060,5060,5060,5060,0
20231120,163500,122981448435,5060,5060,5060,5060,0
20231120,163400,122981448435,5060,5060,5060,5060,0
20231120,163300,122981448435,5060,5060,5060,5060,0
20231120,163200,122981448435,5060,5060,5060,5060,0
20231120,163100,122981448435,5060,5060,5060,5060,0
20231120,163000,122981448435,5060,5060,5060,5060,0
20231120,162900,122981448435,5060,5060,5060,5060,0
20231120,162800,122981448435,5060,5060,5060,5060,0
20231120,162700,122981448435,5060,5060,5060,5060,0
20231120,162600,122981448435,5060,5060,5060,5060,0
20231120,162500,122981448435,5060,5060,5060,5060,0
20231120,162400,122981448435,5060,5060,5060,5060,0
20231120,162300,122981448435,5060,5060,5060,5060,0
20231120,162200,122981448435,5060,5060,5060,5060,0
20231120,162100,122981448435,5060,5060,5060,5060,123599
20231120,162000,122981448435,5060,5060,5060,5060,0
20231120,161900,122981448435,5060,5060,5060,5060,0
20231120,161800,122981448435,5060,5060,5060,5060,0
20231120,161700,122981448435,5060,5060,5060,5060,0
20231120,161600,122981448435,5060,5060,5060,5060,0
20231120,161500,122981448435,5060,5060,5060,5060,0
20231120,161400,122981448435,5060,5060,5060,5060,0
20231120,161300,122981448435,5060,5060,5060,5060,0
20231120,161200,122981448435,5060,5060,5060,5060,0
20231120,161100,122981448435,5060,5060,5060,5060,0
20231120,161000,122981448435,5060,5060,5060,5060,0
20231120,160900,122981448435,5060,5060,5060,5060,0
20231120,160800,122981448435,5060,5060,5060,5060,0
20231120,160700,122981448435,5060,5060,5060,5060,0
20231120,160600,122981448435,5060,5060,5060,5060,0
20231120,160500,122981448435,5060,5060,5060,5060,0
20231120,160400,122981448435,5060,5060,5060,5060,0
20231120,160300,122981448435,5060,5060,5060,5060,0
20231120,160200,122981448435,5060,5060,5060,5060,0
20231120,160100,122981448435,5060,5060,5060,5060,0
20231120,160000,122981448435,5060,5060,5060,5060,0
20231120,155900,122981448435,5060,5060,5060,5060,0
20231120,155800,122981448435,5060,5060,5060,5060,0
20231120,155700,122981448435,5060,5060,5060,5060,0
20231120,155600,122981448435,5060,5060,5060,5060,0
20231120,155500,122981448435,5060,5060,5060,5060,0
20231120,155400,122981448435,5060,5060,5060,5060,0
20231120,155300,122981448435,5060,5060,5060,5060,0
20231120,155200,122981448435,5060,5060,5060,5060,0
20231120,155100,122981448435,5060,5060,5060,5060,123599
20231120,155000,122981448435,5060,5060,5060,5060,0
20231120,154900,122981448435,5060,5060,5060,5060,0
20231120,154800,122981448435,5060,5060,5060,5060,0
20231120,154700,122981448435,5060,5060,5060,5060,0
20231120,154600,122981448435,5060,5060,5060,5060,0
20231120,154500,122981448435,5060,5060,5060,5060,0
20231120,154400,122981448435,5060,5060,5060,5060,0
20231120,154300,122981448435,5060,5060,5060,5060,0
20231120,154200,122981448435,5060,5060,5060,5060,0
20231120,154100,122981448435,5060,5060,5060,5060,0
20231120,154000,122981448435,5060,5060,5060,5060,0
20231120,153900,122981448435,5060,5060,5060,5060,0
20231120,153800,122981448435,5060,5060,5060,5060,0
20231120,153700,122981448435,5060,5060,5060,5060,0
20231120,153600,122981448435,5060,5060,5060,5060,0
20231120,153500,122981448435,5060,5060,5060,5060,0
20231120,153400,122981448435,5060,5060,5060,5060,0
20231120,153300,122981448435,5060,5060,5060,5060,0
20231120,153200,122981448435,5060,5060,5060,5060,0
20231120,153100,122981448435,5060,5060,5060,5060,0
20231120,153000,122981448435,5060,5060,5060,5060,123599
20231120,152900,122356037495,5060,5060,5060,5060,0
20231120,152800,122356037495,5060,5060,5060,5060,0
20231120,152700,122356037495,5060,5060,5060,5060,0
20231120,152600,122356037495,5060,5060,5060,5060,0
20231120,152500,122356037495,5060,5060,5060,5060,0
20231120,152400,122356037495,5060,5060,5060,5060,0
20231120,152300,122356037495,5060,5060,5060,5060,0
20231120,152200,122356037495,5060,5060,5060,5060,0
20231120,152100,122356037495,5060,5060,5060,5060,0
20231120,152000,122356037495,5060,5060,5060,5060,0
20231120,151900,122356037495,5060,5070,5080,5050,52939
20231120,151800,122088034275,5060,5050,5070,5030,52176
20231120,151700,121824612795,5040,5020,5060,5010,48326
20231120,151600,121581418615,5020,5030,5040,5000,134644
20231120,151500,120906643825,5030,5030,5050,5030,22186
20231120,151400,120794884995,5030,5050,5060,5020,46081
20231120,151300,120562699365,5060,5060,5070,5050,8720
20231120,151200,120518583085,5060,5060,5060,5050,6381
20231120,151100,120486309275,5060,5050,5060,5040,18364
20231120,151000,120393516355,5050,5040,5050,5030,13280
20231120,150900,120326601105,5040,5050,5060,5040,13581
20231120,150800,120258054695,5040,5040,5050,5030,11203
20231120,150700,120201555535,5040,5050,5050,5030,7352
20231120,150600,120164527365,5050,5030,5050,5030,11966
20231120,150500,120104294315,5020,5020,5040,5020,12921
20231120,150400,120039354545,5020,5050,5050,5020,55054
20231120,150300,119762651595,5050,5060,5070,5040,20722
20231120,150200,119657891625,5060,5070,5070,5050,10259
20231120,150100,119606015355,5070,5070,5080,5060,8658
20231120,150000,119562118805,5070,5070,5080,5070,8255
20231120,145900,119520261445,5070,5080,5080,5070,5265
20231120,145800,119493541495,5070,5050,5080,5040,30340
20231120,145700,119340156355,5050,5060,5070,5050,31198
20231120,145600,119182497815,5060,5070,5070,5060,11228
20231120,145500,119125669045,5070,5070,5090,5070,10089
20231120,145400,119074489085,5070,5080,5080,5070,2908
20231120,145300,119059742785,5070,5090,5090,5070,8572
20231120,145200,119016270575,5090,5100,5100,5080,9260
20231120,145100,118969154225,5090,5090,5100,5080,6723
20231120,145000,118934949435,5090,5080,5100,5080,8978
20231120,144900,118889240245,5080,5080,5090,5070,3618
20231120,144800,118870852785,5090,5070,5090,5060,14029
20231120,144700,118799696555,5070,5100,5100,5050,65153
20231120,144600,118470009475,5100,5080,5110,5080,9382
20231120,144500,118422215555,5080,5110,5110,5070,79181
20231120,144400,118018839855,5100,5120,5120,5100,11623
20231120,144300,117959518555,5110,5110,5120,5100,4619
20231120,144200,117935907485,5110,5110,5120,5100,8700
20231120,144100,117891443165,5100,5110,5120,5100,6628
20231120,144000,117857578565,5110,5110,5120,5110,4579
20231120,143900,117834152115,5110,5110,5120,5110,9909
20231120,143800,117783503865,5110,5120,5130,5110,27094
20231120,143700,117644907855,5120,5100,5130,5090,53489
20231120,143600,117371614175,5100,5070,5100,5060,31663
20231120,143500,117210702265,5060,5050,5080,5050,25430
20231120,143400,117081877025,5060,5060,5080,5050,26927
20231120,143300,116945579265,5060,5070,5080,5060,29514
20231120,143200,116796179655,5060,5070,5080,5060,19765
20231120,143100,116696016265,5070,5070,5090,5060,21103
20231120,143000,116588874225,5070,5080,5100,5070,40301
20231120,142900,116384052995,5080,5120,5120,5060,114709
20231120,142800,115799712655,5120,5120,5130,5110,1813
20231120,142700,115790430795,5110,5120,5130,5110,8221
20231120,142600,115748344705,5120,5120,5130,5120,1464
20231120,142500,115740844425,5110,5120,5130,5110,12656
20231120,142400,115676096285,5130,5140,5140,5120,6533
20231120,142300,115642555405,5140,5120,5140,5120,12174
20231120,142200,115580188885,5120,5120,5140,5120,6557
20231120,142100,115546563735,5120,5120,5130,5110,3864
20231120,142000,115526778635,5120,5130,5130,5110,5010
20231120,141900,115501110275,5130,5110,5130,5110,8193
20231120,141800,115459208655,5110,5110,5120,5100,9968
20231120,141700,115408273075,5110,5130,5130,5110,21743
20231120,141600,115297089925,5130,5140,5150,5130,16029
20231120,141500,115214739475,5130,5140,5140,5130,3745
20231120,141400,115195519585,5140,5140,5140,5130,2614
20231120,141300,115182088585,5130,5140,5140,5130,8764
20231120,141200,115137042495,5140,5150,5150,5130,5435
20231120,141100,115109132985,5150,5120,5160,5120,29730
20231120,141000,114956347075,5120,5100,5120,5100,24241
20231120,140900,114832506465,5100,5120,5120,5100,18177
20231120,140800,114739694345,5120,5120,5120,5100,14207
20231120,140700,114667164895,5100,5110,5120,5100,53788
20231120,140600,114392688305,5110,5120,5120,5110,2987
20231120,140500,114377407385,5120,5140,5140,5110,13444
20231120,140400,114308492925,5140,5130,5140,5120,18604
20231120,140300,114213044125,5130,5110,5130,5100,29485
20231120,140200,114062073065,5110,5130,5130,5110,15657
20231120,140100,113981988545,5130,5120,5150,5100,62181
20231120,140000,113663953145,5120,5130,5150,5120,32807
20231120,135900,113495838275,5140,5140,5150,5140,4702
20231120,135800,113471665025,5140,5150,5160,5140,19158
20231120,135700,113373059535,5150,5130,5150,5130,12315
20231120,135600,113309685285,5140,5130,5160,5120,36048
20231120,135500,113124454975,5140,5160,5160,5130,38666
20231120,135400,112925698285,5160,5150,5160,5140,21780
20231120,135300,112813545215,5150,5130,5150,5120,48175
20231120,135200,112566355915,5130,5170,5170,5130,81862
20231120,135100,112145218055,5170,5170,5180,5160,36338
20231120,135000,111957390375,5170,5190,5200,5170,29057
20231120,134900,111806871945,5190,5190,5200,5180,26012
20231120,134800,111671914325,5200,5210,5210,5190,18146
20231120,134700,111577612695,5210,5210,5210,5200,2658
20231120,134600,111563767255,5210,5200,5220,5190,8182
20231120,134500,111521227025,5200,5190,5210,5190,16090
20231120,134400,111437608665,5190,5220,5220,5190,19572
20231120,134300,111335777025,5220,5220,5220,5210,5319
20231120,134200,111308015955,5210,5230,5230,5210,15848
20231120,134100,111225302215,5230,5220,5230,5210,4750
20231120,134000,111200496615,5210,5200,5220,5190,9681
20231120,133900,111150125985,5190,5200,5210,5190,11005
20231120,133800,111092891915,5200,5190,5210,5190,11839
20231120,133700,111031343595,5200,5200,5220,5190,35916
20231120,133600,110844808085,5210,5200,5230,5200,37030
20231120,133500,110652096705,5200,5210,5230,5200,25560
20231120,133400,110518923905,5210,5230,5230,5200,49183
20231120,133300,110262929715,5230,5230,5230,5210,8570
20231120,133200,110218197275,5220,5230,5240,5220,13451
20231120,133100,110147962865,5230,5240,5250,5230,9502
20231120,133000,110098221785,5240,5220,5240,5220,8898
20231120,132900,110051689825,5220,5240,5240,5220,4851
20231120,132800,110026315325,5240,5270,5270,5240,17070
20231120,132700,109936631275,5270,5250,5290,5250,56919
20231120,132600,109636477515,5260,5250,5260,5240,28241
20231120,132500,109488185365,5240,5230,5250,5230,13101
20231120,132400,109419538795,5240,5220,5240,5210,18087
20231120,132300,109324967085,5220,5220,5230,5220,3844
20231120,132200,109304898395,5220,5210,5230,5210,9789
20231120,132100,109253778975,5220,5210,5220,5210,3507
20231120,132000,109235504875,5210,5220,5220,5200,28725
20231120,131900,109085903565,5210,5220,5230,5210,8859
20231120,131800,109039662285,5220,5230,5230,5220,4762
20231120,131700,109014796385,5230,5230,5230,5220,1796
20231120,131600,109005417805,5230,5230,5230,5220,7380
20231120,131500,108966879895,5230,5220,5230,5210,11277
20231120,131400,108907997555,5220,5230,5240,5210,18397
20231120,131300,108811893925,5230,5230,5240,5220,17025
20231120,131200,108722932865,5230,5250,5250,5230,8012
20231120,131100,108680959805,5250,5250,5260,5250,13954
20231120,131000,108607700415,5250,5270,5290,5230,58880
20231120,130900,108297372465,5280,5280,5280,5270,21992
20231120,130800,108181323405,5270,5240,5280,5240,22930
20231120,130700,108060537175,5250,5240,5250,5240,2505
20231120,130600,108047409235,5240,5230,5250,5230,11501
20231120,130500,107987153755,5240,5280,5280,5230,28482
20231120,130400,107837431365,5270,5270,5280,5260,22648
20231120,130300,107718001845,5280,5260,5280,5250,43864
20231120,130200,107487133025,5250,5240,5260,5230,22151
20231120,130100,107370706475,5240,5200,5260,5200,28692
20231120,130000,107220502225,5200,5210,5210,5200,7605
20231120,125900,107180942785,5220,5220,5220,5210,11714
20231120,125800,107119911845,5220,5210,5220,5200,9349
20231120,125700,107071203955,5210,5200,5220,5200,10601
20231120,125600,107015978295,5200,5220,5230,5200,23330
20231120,125500,106894324875,5230,5240,5240,5220,23473
20231120,125400,106771607585,5230,5240,5240,5230,5501
20231120,125300,106742803215,5230,5240,5250,5230,9329
20231120,125200,106693907215,5250,5240,5250,5230,7797
20231120,125100,106653035295,5230,5230,5240,5220,11331
20231120,125000,106593729955,5220,5220,5240,5220,12401
20231120,124900,106528875415,5220,5250,5260,5220,21093
20231120,124800,106418318855,5250,5210,5250,5200,32012
20231120,124700,106251270255,5200,5210,5220,5200,8575
20231120,124600,106206655835,5210,5230,5230,5200,12834
20231120,124500,106139773285,5230,5180,5240,5170,58810
20231120,124400,105834062995,5180,5210,5230,5180,106858
20231120,124300,105278814305,5210,5230,5240,5210,14297
20231120,124200,105204269035,5230,5240,5240,5200,144251
20231120,124100,104453177345,5230,5260,5260,5230,24039
20231120,124000,104327198805,5260,5250,5260,5240,7635
20231120,123900,104287121725,5250,5260,5260,5230,19714
20231120,123800,104183727295,5260,5250,5270,5240,21408
20231120,123700,104071171355,5240,5250,5260,5240,12251
20231120,123600,104006823055,5260,5230,5260,5230,25808
20231120,123500,103871321995,5230,5230,5250,5230,14703
20231120,123400,103794313235,5230,5230,5240,5220,6230
20231120,123300,103761740275,5240,5240,5250,5240,8394
20231120,123200,103717742025,5250,5240,5250,5230,5168
20231120,123100,103690665405,5240,5260,5260,5240,10026
20231120,123000,103638030855,5260,5230,5260,5230,11929
20231120,122900,103575587665,5230,5240,5240,5220,20739
20231120,122800,103467190125,5250,5250,5260,5240,7547
20231120,122700,103427624255,5260,5260,5270,5240,5028
20231120,122600,103401219885,5260,5240,5280,5230,12239
20231120,122500,103336956455,5240,5260,5260,5230,16166
20231120,122400,103252213295,5260,5280,5280,5250,11589
20231120,122300,103191210645,5280,5280,5290,5260,29264
20231120,122200,103036747405,5280,5300,5300,5280,49975
20231120,122100,102772374195,5300,5250,5300,5250,59586
20231120,122000,102457667895,5260,5250,5260,5240,11705
20231120,121900,102396221375,5240,5250,5250,5240,17865
20231120,121800,102302514755,5240,5250,5260,5240,10235
20231120,121700,102248774325,5260,5230,5260,5220,27183
20231120,121600,102106287145,5220,5220,5230,5210,16050
20231120,121500,102022493515,5220,5220,5230,5210,19403
20231120,121400,101921246695,5230,5230,5240,5220,29701
20231120,121300,101766010105,5230,5240,5240,5220,9400
20231120,121200,101716864685,5240,5220,5240,5220,7852
20231120,121100,101675817605,5220,5260,5260,5220,23387
20231120,121000,101553237285,5260,5240,5260,5230,8925
20231120,120900,101506426495,5250,5240,5250,5220,10490
20231120,120800,101451537675,5230,5240,5250,5230,13556
20231120,120700,101380608695,5240,5230,5250,5220,12350
20231120,120600,101315916235,5250,5220,5260,5220,43555
20231120,120500,101088066505,5230,5250,5250,5220,25188
20231120,120400,100956136845,5250,5270,5270,5240,16341
20231120,120300,100870318175,5260,5280,5280,5260,15876
20231120,120200,100786689695,5270,5290,5300,5260,69268
20231120,120100,100420674205,5280,5260,5290,5250,41406
20231120,120000,100202273975,5270,5250,5270,5240,15130
20231120,115900,100122755125,5250,5250,5250,5240,9267
20231120,115800,100074122975,5250,5240,5250,5230,5986
20231120,115700,100042741485,5240,5230,5250,5220,15279
20231120,115600,99962795555,5230,5240,5250,5230,21520
20231120,115500,99850020605,5240,5220,5240,5210,15668
20231120,115400,99768143815,5220,5220,5230,5210,23463
20231120,115300,99645801465,5210,5220,5240,5210,34807
20231120,115200,99464179345,5230,5240,5260,5220,24080
20231120,115100,99338038525,5250,5220,5250,5210,77680
20231120,115000,98932356175,5220,5270,5280,5210,189575
20231120,114900,97940455475,5280,5290,5290,5260,22519
20231120,114800,97821732165,5280,5280,5290,5280,7206
20231120,114700,97783675985,5290,5290,5300,5280,11521
20231120,114600,97722721285,5290,5280,5310,5280,30668
20231120,114500,97560365075,5290,5270,5290,5260,25029
20231120,114400,97428337255,5270,5260,5270,5260,29997
20231120,114300,97270528575,5260,5290,5290,5260,23714
20231120,114200,97145550865,5270,5290,5290,5270,18263
20231120,114100,97049179005,5290,5280,5290,5270,16651
20231120,114000,96961249445,5280,5270,5280,5260,25659
20231120,113900,96826010585,5280,5270,5280,5250,42307
20231120,113800,96603091545,5250,5290,5290,5250,57656
20231120,113700,96299492845,5280,5280,5300,5270,38160
20231120,113600,96098098935,5290,5320,5330,5280,65823
20231120,113500,95748998425,5310,5300,5320,5300,16478
20231120,113400,95661480655,5320,5310,5320,5300,15260
20231120,113300,95580399195,5310,5290,5320,5280,17122
20231120,113200,95489720665,5280,5310,5310,5280,41287
20231120,113100,95271381785,5300,5330,5340,5290,40521
20231120,113000,95056377325,5330,5330,5340,5320,9813
20231120,112900,95004046275,5330,5360,5360,5300,50840
20231120,112800,94733558405,5350,5360,5370,5340,47155
20231120,112700,94480888545,5350,5320,5360,5310,29336
20231120,112600,94324270045,5310,5310,5320,5290,54882
20231120,112500,94033431205,5310,5350,5350,5310,61730
20231120,112400,93704527565,5340,5340,5350,5330,41383
20231120,112300,93483531765,5350,5370,5380,5340,105279
20231120,112200,92919432905,5380,5360,5380,5340,158882
20231120,112100,92067288725,5360,5350,5360,5320,165302
20231120,112000,91184171405,5350,5290,5370,5290,327400
20231120,111900,89433648765,5300,5300,5310,5280,52871
20231120,111800,89153580775,5300,5280,5300,5280,17005
20231120,111700,89063752985,5280,5290,5300,5270,31387
20231120,111600,88897950945,5290,5300,5300,5280,25415
20231120,111500,88763525335,5290,5310,5320,5260,86852
20231120,111400,88304606445,5310,5280,5310,5280,39147
20231120,111300,88097034635,5280,5300,5300,5270,29164
20231120,111200,87942783865,5300,5280,5320,5280,38021
20231120,111100,87741116765,5280,5310,5320,5270,115571
20231120,111000,87129206915,5310,5300,5310,5290,45044
20231120,110900,86890284915,5300,5260,5310,5250,170610
20231120,110800,85988853295,5260,5280,5290,5250,169085
20231120,110700,85098059685,5280,5310,5340,5260,136357
20231120,110600,84375623845,5310,5300,5320,5290,89855
20231120,110500,83898784925,5300,5320,5320,5280,231717
20231120,110400,82671458565,5320,5390,5400,5310,328313
20231120,110300,80920676025,5390,5370,5400,5360,102675
20231120,110200,80368417615,5360,5390,5390,5350,134305
20231120,110100,79646359955,5390,5380,5390,5360,83667
20231120,110000,79196298315,5380,5370,5380,5340,157688
20231120,105900,78350896575,5370,5390,5400,5360,128835
20231120,105800,77657718605,5390,5390,5400,5350,245161
20231120,105700,76339508415,5390,5400,5420,5390,163707
20231120,105600,75454951435,5410,5450,5460,5400,193946
20231120,105500,74403187025,5460,5440,5460,5430,91784
20231120,105400,73902554285,5450,5450,5460,5420,173079
20231120,105300,72961344475,5440,5460,5470,5430,175905
20231120,105200,72003506585,5450,5450,5480,5450,151964
20231120,105100,71173517915,5460,5490,5500,5450,226143
20231120,105000,69936650505,5480,5500,5510,5470,240438
20231120,104900,68616293195,5500,5560,5610,5500,217215
20231120,104800,67412994255,5560,5540,5600,5540,113352
20231120,104700,66781680005,5550,5560,5580,5530,106244
20231120,104600,66191854205,5560,5620,5630,5540,192878
20231120,104500,65116741685,5620,5580,5620,5580,60452
20231120,104400,64778262295,5580,5580,5610,5570,102517
20231120,104300,64205015505,5590,5580,5620,5570,125485
20231120,104200,63503516545,5580,5620,5630,5570,289333
20231120,104100,61883550515,5620,5670,5670,5620,121868
20231120,104000,61196241955,5670,5640,5690,5640,129907
20231120,103900,60460186185,5640,5690,5700,5610,295793
20231120,103800,58789490225,5690,5660,5710,5660,376450
20231120,103700,56648490995,5670,5580,5690,5570,628376
20231120,103600,53102161025,5580,5590,5610,5540,264697
20231120,103500,51629090155,5590,5590,5650,5550,520404
20231120,103400,48711108345,5590,5600,5620,5540,500496
20231120,103300,45920946575,5610,5380,5620,5370,722568
20231120,103200,41953603135,5380,5330,5400,5320,150419
20231120,103100,41145554755,5320,5330,5380,5290,205945
20231120,103000,40048841695,5340,5390,5400,5330,238545
20231120,102900,38767956855,5380,5410,5430,5370,260459
20231120,102800,37360554595,5410,5300,5430,5280,554757
20231120,102700,34377200405,5300,5240,5300,5230,100776
20231120,102600,33845543305,5250,5250,5260,5220,94082
20231120,102500,33352637995,5260,5230,5290,5220,173665
20231120,102400,32441576765,5220,5290,5290,5220,190537
20231120,102300,31441209895,5280,5290,5310,5270,106884
20231120,102200,30876262305,5280,5270,5340,5270,187801
20231120,102100,29880536595,5270,5350,5380,5260,343046
20231120,102000,28050212855,5350,5320,5370,5290,389681
20231120,101900,25972501805,5320,5260,5370,5250,648430
20231120,101800,22523997535,5260,5280,5290,5240,262232
20231120,101700,21140906925,5290,5290,5290,5290,0
20231120,101600,21140906925,5290,5230,5290,5230,169435
20231120,101500,20248737885,5230,5110,5270,5100,724515
20231120,101400,16475643165,5110,5090,5130,5050,347001
20231120,101300,14707206245,5080,4900,5110,4900,571015
20231120,101200,11835835830,4900,4895,4900,4890,5148
20231120,101100,11810630050,4895,4900,4905,4880,10580
20231120,101000,11758929265,4900,4880,4905,4870,28536
20231120,100900,11619468000,4880,4880,4885,4875,9324
20231120,100800,11573968945,4880,4880,4885,4875,12208
20231120,100700,11514424960,4880,4890,4890,4880,5743
20231120,100600,11486384540,4890,4890,4900,4880,10316
20231120,100500,11435948870,4890,4895,4895,4875,8830
20231120,100400,11392815375,4890,4910,4915,4885,13719
20231120,100300,11325598560,4910,4875,4910,4865,42016
20231120,100200,11120390355,4875,4885,4890,4875,7774
20231120,100100,11082431465,4885,4895,4900,4875,13805
20231120,100000,11015007590,4895,4885,4900,4875,9557
20231120,095900,10968309640,4875,4880,4895,4870,15225
20231120,095800,10893973840,4890,4890,4905,4875,24246
20231120,095700,10775383670,4875,4860,4890,4860,19676
20231120,095600,10679428785,4860,4895,4905,4855,57340
20231120,095500,10399982950,4900,4895,4920,4880,27019
20231120,095400,10267624965,4895,4890,4900,4875,28118
20231120,095300,10130251770,4890,4895,4915,4890,20904
20231120,095200,10027742270,4905,4920,4920,4880,39850
20231120,095100,9832559585,4920,4925,4950,4890,70493
20231120,095000,9485532320,4925,4890,4945,4880,88695
20231120,094900,9049412140,4890,4870,4895,4870,14557
20231120,094800,8978273935,4875,4900,4900,4865,30356
20231120,094700,8830028340,4900,4880,4910,4875,26252
20231120,094600,8701444410,4870,4895,4895,4870,16940
20231120,094500,8618672770,4895,4880,4900,4855,26374
20231120,094400,8490156165,4850,4870,4915,4850,55451
20231120,094300,8219125050,4870,4880,4890,4845,32947
20231120,094200,8058619950,4875,4845,4880,4845,29566
20231120,094100,7914644915,4865,4845,4865,4835,20647
20231120,094000,7814580860,4845,4835,4850,4830,11338
20231120,093900,7759733665,4840,4845,4855,4825,13038
20231120,093800,7696583575,4850,4855,4860,4835,19980
20231120,093700,7599774840,4855,4825,4855,4815,11960
20231120,093600,7542018730,4820,4860,4870,4810,27875
20231120,093500,7407040160,4870,4785,4885,4780,78361
20231120,093400,7027399465,4785,4780,4785,4770,5764
20231120,093300,6999854115,4780,4780,4780,4770,4261
20231120,093200,6979514970,4775,4755,4790,4740,36196
20231120,093100,6807011860,4750,4760,4770,4750,12515
20231120,093000,6747470155,4760,4765,4775,4760,8522
20231120,092900,6706892750,4775,4760,4775,4760,14888
20231120,092800,6635970125,4760,4790,4790,4760,16789
20231120,092700,6555805990,4795,4790,4800,4785,2569
20231120,092600,6543499155,4790,4800,4810,4780,18394
20231120,092500,6455404780,4805,4800,4820,4790,19121
20231120,092400,6363465785,4800,4780,4800,4780,6477
20231120,092300,6332455135,4780,4800,4800,4780,23644
20231120,092200,6219271060,4800,4805,4805,4780,25885
20231120,092100,6095186035,4790,4765,4805,4760,26763
20231120,092000,5967232300,4765,4750,4765,4745,16474
20231120,091900,5888899845,4750,4780,4780,4750,5265
20231120,091800,5863828225,4780,4745,4780,4740,23773
20231120,091700,5750805735,4745,4760,4765,4740,19698
20231120,091600,5657301445,4765,4775,4775,4760,8199
20231120,091500,5618204120,4775,4755,4785,4755,17596
20231120,091400,5534253435,4755,4755,4760,4750,8869
20231120,091300,5492094635,4755,4735,4760,4735,51011
20231120,091200,5250095200,4735,4740,4780,4730,45910
20231120,091100,5032174905,4740,4810,4820,4725,105654
20231120,091000,4529251010,4820,4800,4830,4795,20565
20231120,090900,4430298475,4795,4825,4830,4770,92363
20231120,090800,3987127365,4825,4900,4900,4820,83188
20231120,090700,3582498880,4895,4890,4920,4860,50133
20231120,090600,3337840860,4885,4950,4975,4855,111841
20231120,090500,2786579060,4950,4895,4950,4890,49999
20231120,090400,2539867440,4895,4950,4950,4890,46627
20231120,090300,2310537680,4940,4965,4980,4940,129997
20231120,090200,1664749805,4970,4910,4975,4895,132225
20231120,090100,1010575645,4910,4830,4910,4815,68953
20231120,090000,675174860,4830,4810,4875,4810,107288