stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,192000,3156066400,7110,7110,7110,7110,12636
20231120,191900,3156066400,7110,7110,7110,7110,0
20231120,191800,3156066400,7110,7110,7110,7110,0
20231120,191700,3156066400,7110,7110,7110,7110,0
20231120,191600,3156066400,7110,7110,7110,7110,0
20231120,191500,3156066400,7110,7110,7110,7110,0
20231120,191400,3156066400,7110,7110,7110,7110,0
20231120,191300,3156066400,7110,7110,7110,7110,0
20231120,191200,3156066400,7110,7110,7110,7110,0
20231120,191100,3156066400,7110,7110,7110,7110,0
20231120,191000,3156066400,7110,7110,7110,7110,0
20231120,190900,3156066400,7110,7110,7110,7110,0
20231120,190800,3156066400,7110,7110,7110,7110,0
20231120,190700,3156066400,7110,7110,7110,7110,0
20231120,190600,3156066400,7110,7110,7110,7110,0
20231120,190500,3156066400,7110,7110,7110,7110,0
20231120,190400,3156066400,7110,7110,7110,7110,0
20231120,190300,3156066400,7110,7110,7110,7110,0
20231120,190200,3156066400,7110,7110,7110,7110,0
20231120,190100,3156066400,7110,7110,7110,7110,0
20231120,190000,3156066400,7110,7110,7110,7110,0
20231120,185900,3156066400,7110,7110,7110,7110,0
20231120,185800,3156066400,7110,7110,7110,7110,0
20231120,185700,3156066400,7110,7110,7110,7110,0
20231120,185600,3156066400,7110,7110,7110,7110,0
20231120,185500,3156066400,7110,7110,7110,7110,0
20231120,185400,3156066400,7110,7110,7110,7110,0
20231120,185300,3156066400,7110,7110,7110,7110,0
20231120,185200,3156066400,7110,7110,7110,7110,0
20231120,185100,3156066400,7110,7110,7110,7110,0
20231120,185000,3156066400,7110,7110,7110,7110,12636
20231120,184900,3156066400,7110,7110,7110,7110,0
20231120,184800,3156066400,7110,7110,7110,7110,0
20231120,184700,3156066400,7110,7110,7110,7110,0
20231120,184600,3156066400,7110,7110,7110,7110,0
20231120,184500,3156066400,7110,7110,7110,7110,0
20231120,184400,3156066400,7110,7110,7110,7110,0
20231120,184300,3156066400,7110,7110,7110,7110,0
20231120,184200,3156066400,7110,7110,7110,7110,0
20231120,184100,3156066400,7110,7110,7110,7110,0
20231120,184000,3156066400,7110,7110,7110,7110,0
20231120,183900,3156066400,7110,7110,7110,7110,0
20231120,183800,3156066400,7110,7110,7110,7110,0
20231120,183700,3156066400,7110,7110,7110,7110,0
20231120,183600,3156066400,7110,7110,7110,7110,0
20231120,183500,3156066400,7110,7110,7110,7110,0
20231120,183400,3156066400,7110,7110,7110,7110,0
20231120,183300,3156066400,7110,7110,7110,7110,0
20231120,183200,3156066400,7110,7110,7110,7110,0
20231120,183100,3156066400,7110,7110,7110,7110,0
20231120,183000,3156066400,7110,7110,7110,7110,0
20231120,182900,3156066400,7110,7110,7110,7110,0
20231120,182800,3156066400,7110,7110,7110,7110,0
20231120,182700,3156066400,7110,7110,7110,7110,0
20231120,182600,3156066400,7110,7110,7110,7110,0
20231120,182500,3156066400,7110,7110,7110,7110,0
20231120,182400,3156066400,7110,7110,7110,7110,0
20231120,182300,3156066400,7110,7110,7110,7110,0
20231120,182200,3156066400,7110,7110,7110,7110,0
20231120,182100,3156066400,7110,7110,7110,7110,0
20231120,182000,3156066400,7110,7110,7110,7110,12636
20231120,181900,3156066400,7110,7110,7110,7110,0
20231120,181800,3156066400,7110,7110,7110,7110,0
20231120,181700,3156066400,7110,7110,7110,7110,0
20231120,181600,3156066400,7110,7110,7110,7110,0
20231120,181500,3156066400,7110,7110,7110,7110,0
20231120,181400,3156066400,7110,7110,7110,7110,0
20231120,181300,3156066400,7110,7110,7110,7110,0
20231120,181200,3156066400,7110,7110,7110,7110,0
20231120,181100,3156066400,7110,7110,7110,7110,0
20231120,181000,3156066400,7110,7110,7110,7110,0
20231120,180900,3156066400,7110,7110,7110,7110,0
20231120,180800,3156066400,7110,7110,7110,7110,0
20231120,180700,3156066400,7110,7110,7110,7110,0
20231120,180600,3156066400,7110,7110,7110,7110,0
20231120,180500,3156066400,7110,7110,7110,7110,0
20231120,180400,3156066400,7110,7110,7110,7110,0
20231120,180300,3156066400,7110,7110,7110,7110,0
20231120,180200,3156066400,7110,7110,7110,7110,0
20231120,180100,3156066400,7110,7110,7110,7110,0
20231120,180000,3156066400,7110,7110,7110,7110,0
20231120,175900,3156066400,7110,7110,7110,7110,0
20231120,175800,3156066400,7110,7110,7110,7110,0
20231120,175700,3156066400,7110,7110,7110,7110,0
20231120,175600,3156066400,7110,7110,7110,7110,0
20231120,175500,3156066400,7110,7110,7110,7110,0
20231120,175400,3156066400,7110,7110,7110,7110,0
20231120,175300,3156066400,7110,7110,7110,7110,0
20231120,175200,3156066400,7110,7110,7110,7110,0
20231120,175100,3156066400,7110,7110,7110,7110,0
20231120,175000,3156066400,7110,7110,7110,7110,12636
20231120,174900,3156066400,7110,7110,7110,7110,0
20231120,174800,3156066400,7110,7110,7110,7110,0
20231120,174700,3156066400,7110,7110,7110,7110,0
20231120,174600,3156066400,7110,7110,7110,7110,0
20231120,174500,3156066400,7110,7110,7110,7110,0
20231120,174400,3156066400,7110,7110,7110,7110,0
20231120,174300,3156066400,7110,7110,7110,7110,0
20231120,174200,3156066400,7110,7110,7110,7110,0
20231120,174100,3156066400,7110,7110,7110,7110,0
20231120,174000,3156066400,7110,7110,7110,7110,0
20231120,173900,3156066400,7110,7110,7110,7110,0
20231120,173800,3156066400,7110,7110,7110,7110,0
20231120,173700,3156066400,7110,7110,7110,7110,0
20231120,173600,3156066400,7110,7110,7110,7110,0
20231120,173500,3156066400,7110,7110,7110,7110,0
20231120,173400,3156066400,7110,7110,7110,7110,0
20231120,173300,3156066400,7110,7110,7110,7110,0
20231120,173200,3156066400,7110,7110,7110,7110,0
20231120,173100,3156066400,7110,7110,7110,7110,0
20231120,173000,3156066400,7110,7110,7110,7110,0
20231120,172900,3156066400,7110,7110,7110,7110,0
20231120,172800,3156066400,7110,7110,7110,7110,0
20231120,172700,3156066400,7110,7110,7110,7110,0
20231120,172600,3156066400,7110,7110,7110,7110,0
20231120,172500,3156066400,7110,7110,7110,7110,0
20231120,172400,3156066400,7110,7110,7110,7110,0
20231120,172300,3156066400,7110,7110,7110,7110,0
20231120,172200,3156066400,7110,7110,7110,7110,0
20231120,172100,3156066400,7110,7110,7110,7110,0
20231120,172000,3156066400,7110,7110,7110,7110,12636
20231120,171900,3156066400,7110,7110,7110,7110,0
20231120,171800,3156066400,7110,7110,7110,7110,0
20231120,171700,3156066400,7110,7110,7110,7110,0
20231120,171600,3156066400,7110,7110,7110,7110,0
20231120,171500,3156066400,7110,7110,7110,7110,0
20231120,171400,3156066400,7110,7110,7110,7110,0
20231120,171300,3156066400,7110,7110,7110,7110,0
20231120,171200,3156066400,7110,7110,7110,7110,0
20231120,171100,3156066400,7110,7110,7110,7110,0
20231120,171000,3156066400,7110,7110,7110,7110,0
20231120,170900,3156066400,7110,7110,7110,7110,0
20231120,170800,3156066400,7110,7110,7110,7110,0
20231120,170700,3156066400,7110,7110,7110,7110,0
20231120,170600,3156066400,7110,7110,7110,7110,0
20231120,170500,3156066400,7110,7110,7110,7110,0
20231120,170400,3156066400,7110,7110,7110,7110,0
20231120,170300,3156066400,7110,7110,7110,7110,0
20231120,170200,3156066400,7110,7110,7110,7110,0
20231120,170100,3156066400,7110,7110,7110,7110,0
20231120,170000,3156066400,7110,7110,7110,7110,0
20231120,165900,3156066400,7110,7110,7110,7110,0
20231120,165800,3156066400,7110,7110,7110,7110,0
20231120,165700,3156066400,7110,7110,7110,7110,0
20231120,165600,3156066400,7110,7110,7110,7110,0
20231120,165500,3156066400,7110,7110,7110,7110,0
20231120,165400,3156066400,7110,7110,7110,7110,0
20231120,165300,3156066400,7110,7110,7110,7110,0
20231120,165200,3156066400,7110,7110,7110,7110,0
20231120,165100,3156066400,7110,7110,7110,7110,0
20231120,165000,3156066400,7110,7110,7110,7110,12636
20231120,164900,3156066400,7110,7110,7110,7110,0
20231120,164800,3156066400,7110,7110,7110,7110,0
20231120,164700,3156066400,7110,7110,7110,7110,0
20231120,164600,3156066400,7110,7110,7110,7110,0
20231120,164500,3156066400,7110,7110,7110,7110,0
20231120,164400,3156066400,7110,7110,7110,7110,0
20231120,164300,3156066400,7110,7110,7110,7110,0
20231120,164200,3156066400,7110,7110,7110,7110,0
20231120,164100,3156066400,7110,7110,7110,7110,0
20231120,164000,3156066400,7110,7110,7110,7110,0
20231120,163900,3156066400,7110,7110,7110,7110,0
20231120,163800,3156066400,7110,7110,7110,7110,0
20231120,163700,3156066400,7110,7110,7110,7110,0
20231120,163600,3156066400,7110,7110,7110,7110,0
20231120,163500,3156066400,7110,7110,7110,7110,0
20231120,163400,3156066400,7110,7110,7110,7110,0
20231120,163300,3156066400,7110,7110,7110,7110,0
20231120,163200,3156066400,7110,7110,7110,7110,0
20231120,163100,3156066400,7110,7110,7110,7110,0
20231120,163000,3156066400,7110,7110,7110,7110,0
20231120,162900,3156066400,7110,7110,7110,7110,0
20231120,162800,3156066400,7110,7110,7110,7110,0
20231120,162700,3156066400,7110,7110,7110,7110,0
20231120,162600,3156066400,7110,7110,7110,7110,0
20231120,162500,3156066400,7110,7110,7110,7110,0
20231120,162400,3156066400,7110,7110,7110,7110,0
20231120,162300,3156066400,7110,7110,7110,7110,0
20231120,162200,3156066400,7110,7110,7110,7110,0
20231120,162100,3156066400,7110,7110,7110,7110,0
20231120,162000,3156066400,7110,7110,7110,7110,12636
20231120,161900,3156066400,7110,7110,7110,7110,0
20231120,161800,3156066400,7110,7110,7110,7110,0
20231120,161700,3156066400,7110,7110,7110,7110,0
20231120,161600,3156066400,7110,7110,7110,7110,0
20231120,161500,3156066400,7110,7110,7110,7110,0
20231120,161400,3156066400,7110,7110,7110,7110,0
20231120,161300,3156066400,7110,7110,7110,7110,0
20231120,161200,3156066400,7110,7110,7110,7110,0
20231120,161100,3156066400,7110,7110,7110,7110,0
20231120,161000,3156066400,7110,7110,7110,7110,0
20231120,160900,3156066400,7110,7110,7110,7110,0
20231120,160800,3156066400,7110,7110,7110,7110,0
20231120,160700,3156066400,7110,7110,7110,7110,0
20231120,160600,3156066400,7110,7110,7110,7110,0
20231120,160500,3156066400,7110,7110,7110,7110,0
20231120,160400,3156066400,7110,7110,7110,7110,0
20231120,160300,3156066400,7110,7110,7110,7110,0
20231120,160200,3156066400,7110,7110,7110,7110,0
20231120,160100,3156066400,7110,7110,7110,7110,0
20231120,160000,3156066400,7110,7110,7110,7110,0
20231120,155900,3156066400,7110,7110,7110,7110,0
20231120,155800,3156066400,7110,7110,7110,7110,0
20231120,155700,3156066400,7110,7110,7110,7110,0
20231120,155600,3156066400,7110,7110,7110,7110,0
20231120,155500,3156066400,7110,7110,7110,7110,0
20231120,155400,3156066400,7110,7110,7110,7110,0
20231120,155300,3156066400,7110,7110,7110,7110,0
20231120,155200,3156066400,7110,7110,7110,7110,0
20231120,155100,3156066400,7110,7110,7110,7110,0
20231120,155000,3156066400,7110,7110,7110,7110,12636
20231120,154900,3156066400,7110,7110,7110,7110,0
20231120,154800,3156066400,7110,7110,7110,7110,0
20231120,154700,3156066400,7110,7110,7110,7110,0
20231120,154600,3156066400,7110,7110,7110,7110,0
20231120,154500,3156066400,7110,7110,7110,7110,0
20231120,154400,3156066400,7110,7110,7110,7110,0
20231120,154300,3156066400,7110,7110,7110,7110,0
20231120,154200,3156066400,7110,7110,7110,7110,0
20231120,154100,3156066400,7110,7110,7110,7110,0
20231120,154000,3156066400,7110,7110,7110,7110,0
20231120,153900,3156066400,7110,7110,7110,7110,0
20231120,153800,3156066400,7110,7110,7110,7110,0
20231120,153700,3156066400,7110,7110,7110,7110,0
20231120,153600,3156066400,7110,7110,7110,7110,0
20231120,153500,3156066400,7110,7110,7110,7110,0
20231120,153400,3156066400,7110,7110,7110,7110,0
20231120,153300,3156066400,7110,7110,7110,7110,0
20231120,153200,3156066400,7110,7110,7110,7110,0
20231120,153100,3156066400,7110,7110,7110,7110,0
20231120,153000,3156066400,7110,7110,7110,7110,12636
20231120,152900,3066224440,7120,7120,7120,7120,0
20231120,152800,3066224440,7120,7120,7120,7120,0
20231120,152700,3066224440,7120,7120,7120,7120,0
20231120,152600,3066224440,7120,7120,7120,7120,0
20231120,152500,3066224440,7120,7120,7120,7120,0
20231120,152400,3066224440,7120,7120,7120,7120,0
20231120,152300,3066224440,7120,7120,7120,7120,0
20231120,152200,3066224440,7120,7120,7120,7120,0
20231120,152100,3066224440,7120,7120,7120,7120,0
20231120,152000,3066224440,7120,7120,7120,7120,0
20231120,151900,3066224440,7120,7130,7130,7120,195
20231120,151800,3064834250,7120,7120,7130,7120,558
20231120,151700,3060859290,7120,7130,7130,7120,2329
20231120,151600,3044263440,7130,7130,7130,7130,423
20231120,151500,3041247450,7130,7140,7140,7130,321
20231120,151400,3038956920,7140,7120,7140,7120,2384
20231120,151300,3021964080,7120,7130,7130,7120,763
20231120,151200,3016531490,7130,7130,7130,7120,1240
20231120,151100,3007700400,7140,7140,7140,7120,2721
20231120,151000,2988301300,7130,7140,7140,7130,1113
20231120,150900,2980361190,7140,7130,7140,7130,2287
20231120,150800,2964054850,7130,7130,7130,7120,2724
20231120,150700,2944652450,7130,7120,7130,7120,871
20231120,150600,2938449010,7130,7130,7130,7130,1325
20231120,150500,2929001760,7130,7130,7140,7130,258
20231120,150400,2927162210,7130,7140,7140,7130,2047
20231120,150300,2912549070,7140,7120,7140,7120,1290
20231120,150200,2903361960,7140,7120,7140,7120,417
20231120,150100,2900389410,7120,7120,7140,7120,677
20231120,150000,2895569150,7140,7140,7140,7120,366
20231120,145900,2892958750,7140,7130,7140,7130,10
20231120,145800,2892887420,7130,7130,7130,7130,140
20231120,145700,2891889220,7140,7130,7140,7110,1022
20231120,145600,2884610050,7120,7130,7130,7110,6229
20231120,145500,2840278760,7130,7130,7130,7120,2143
20231120,145400,2825005170,7130,7140,7140,7130,2696
20231120,145300,2805756010,7140,7150,7150,7140,270
20231120,145200,2803825520,7150,7150,7150,7150,2836
20231120,145100,2783548120,7150,7150,7160,7150,3097
20231120,145000,2761404550,7150,7150,7150,7150,42
20231120,144900,2761104250,7160,7150,7160,7150,624
20231120,144800,2756636550,7150,7160,7160,7150,39
20231120,144700,2756357600,7150,7150,7160,7150,1018
20231120,144600,2749075310,7150,7150,7160,7150,1725
20231120,144500,2736734620,7140,7140,7140,7140,186
20231120,144400,2735406580,7140,7130,7140,7130,372
20231120,144300,2732751920,7140,7130,7140,7130,1334
20231120,144200,2723235100,7130,7150,7150,7130,6041
20231120,144100,2680113950,7150,7150,7150,7150,0
20231120,144000,2680113950,7150,7150,7150,7140,709
20231120,143900,2675045830,7150,7160,7160,7150,2745
20231120,143800,2655418730,7150,7150,7150,7150,49
20231120,143700,2655068380,7150,7160,7160,7150,1284
20231120,143600,2645887730,7160,7150,7160,7150,57
20231120,143500,2645480140,7160,7160,7160,7150,6361
20231120,143400,2599943450,7160,7160,7170,7160,2080
20231120,143300,2585047800,7170,7160,7170,7160,803
20231120,143200,2579296270,7170,7160,7170,7160,188
20231120,143100,2577949750,7160,7160,7160,7150,224
20231120,143000,2576345930,7150,7160,7160,7150,150
20231120,142900,2575273420,7160,7150,7160,7150,3544
20231120,142800,2549921400,7150,7150,7150,7140,1627
20231120,142700,2538290520,7140,7140,7140,7140,360
20231120,142600,2535720120,7150,7140,7150,7140,902
20231120,142500,2529279240,7140,7140,7150,7140,376
20231120,142400,2526594400,7140,7150,7150,7140,474
20231120,142300,2523206080,7150,7150,7150,7150,237
20231120,142200,2521511530,7150,7150,7150,7140,232
20231120,142100,2519853030,7150,7150,7150,7150,102
20231120,142000,2519123730,7140,7150,7150,7140,671
20231120,141900,2514329340,7150,7150,7150,7150,862
20231120,141800,2508166040,7150,7150,7150,7150,52
20231120,141700,2507794240,7150,7150,7150,7150,130
20231120,141600,2506864740,7150,7140,7150,7140,332
20231120,141500,2504493640,7140,7150,7150,7140,258
20231120,141400,2502650470,7150,7160,7160,7150,190
20231120,141300,2501291920,7160,7140,7160,7140,56
20231120,141200,2500891080,7160,7140,7160,7140,146
20231120,141100,2499846020,7140,7140,7140,7140,1
20231120,141000,2499838880,7140,7150,7150,7140,43
20231120,140900,2499531820,7140,7150,7150,7140,1430
20231120,140800,2489319620,7150,7150,7150,7150,143
20231120,140700,2488297170,7150,7140,7150,7130,997
20231120,140600,2481179300,7140,7140,7140,7140,196
20231120,140500,2479779860,7150,7140,7150,7140,170
20231120,140400,2478565960,7140,7130,7140,7130,696
20231120,140300,2473597900,7130,7130,7130,7130,319
20231120,140200,2471323430,7120,7130,7130,7120,490
20231120,140100,2467829750,7130,7130,7130,7120,1207
20231120,140000,2459225450,7130,7130,7130,7130,71
20231120,135900,2458719220,7130,7130,7130,7120,3757
20231120,135800,2431941130,7140,7140,7140,7140,4
20231120,135700,2431912570,7140,7140,7140,7140,235
20231120,135600,2430234670,7140,7140,7140,7140,0
20231120,135500,2430234670,7140,7150,7150,7140,116
20231120,135400,2429406410,7150,7140,7150,7140,1884
20231120,135300,2415946340,7150,7150,7160,7150,1605
20231120,135200,2404470580,7140,7140,7150,7140,33
20231120,135100,2404234860,7130,7130,7150,7130,3964
20231120,135000,2375916960,7130,7130,7130,7130,528
20231120,134900,2372152320,7130,7130,7130,7130,11
20231120,134800,2372073890,7130,7130,7130,7130,1
20231120,134700,2372066760,7120,7130,7130,7120,242
20231120,134600,2370341720,7130,7130,7140,7130,1822
20231120,134500,2357340780,7130,7130,7130,7130,183
20231120,134400,2356035990,7120,7120,7120,7120,5
20231120,134300,2356000390,7120,7120,7120,7120,5
20231120,134200,2355964790,7120,7120,7120,7120,185
20231120,134100,2354647590,7120,7110,7120,7110,40
20231120,134000,2354362860,7110,7110,7110,7110,94
20231120,133900,2353694520,7120,7120,7130,7110,1121
20231120,133800,2345712250,7130,7130,7130,7130,2
20231120,133700,2345697990,7130,7130,7130,7120,61
20231120,133600,2345263260,7140,7120,7140,7120,562
20231120,133500,2341261590,7130,7150,7150,7120,1302
20231120,133400,2331970990,7150,7150,7150,7150,64
20231120,133300,2331513390,7150,7150,7150,7150,180
20231120,133200,2330226390,7160,7150,7160,7140,179
20231120,133100,2328947770,7150,7150,7160,7150,308
20231120,133000,2326745560,7160,7160,7160,7160,20
20231120,132900,2326602360,7160,7150,7160,7150,148
20231120,132800,2325542850,7160,7150,7160,7150,124
20231120,132700,2324655020,7160,7150,7160,7150,452
20231120,132600,2321422220,7150,7140,7150,7140,1380
20231120,132500,2311555250,7150,7150,7150,7150,6
20231120,132400,2311512350,7150,7140,7150,7130,308
20231120,132300,2309313380,7140,7140,7140,7140,0
20231120,132200,2309313380,7140,7130,7140,7130,157
20231120,132100,2308193950,7130,7140,7140,7130,163
20231120,132000,2307031230,7140,7140,7140,7140,98
20231120,131900,2306331510,7130,7130,7140,7130,625
20231120,131800,2301874260,7130,7130,7130,7130,0
20231120,131700,2301874260,7130,7120,7130,7120,66
20231120,131600,2301404330,7130,7130,7130,7120,137
20231120,131500,2300427660,7130,7130,7140,7130,251
20231120,131400,2298638020,7130,7140,7140,7130,738
20231120,131300,2293370780,7140,7140,7140,7130,71
20231120,131200,2292864040,7140,7140,7140,7120,2038
20231120,131100,2278324370,7140,7140,7140,7140,79
20231120,131000,2277760310,7140,7140,7140,7140,0
20231120,130900,2277760310,7140,7140,7140,7140,0
20231120,130800,2277760310,7140,7120,7140,7120,7
20231120,130700,2277710450,7140,7120,7140,7120,2
20231120,130600,2277696190,7140,7120,7140,7120,229
20231120,130500,2276065090,7140,7120,7140,7120,1760
20231120,130400,2263523770,7120,7120,7120,7120,60
20231120,130300,2263096570,7120,7120,7120,7120,694
20231120,130200,2258155290,7120,7120,7120,7120,64
20231120,130100,2257699610,7120,7120,7120,7110,4185
20231120,130000,2227924090,7120,7120,7120,7120,15
20231120,125900,2227817290,7120,7120,7120,7120,1179
20231120,125800,2219422810,7120,7120,7120,7110,290
20231120,125700,2217358700,7110,7120,7120,7110,636
20231120,125600,2212832210,7120,7120,7120,7110,271
20231120,125500,2210904110,7120,7120,7120,7120,772
20231120,125400,2205407470,7140,7120,7140,7120,2
20231120,125300,2205393210,7120,7120,7120,7120,200
20231120,125200,2203969210,7120,7140,7140,7120,2022
20231120,125100,2189532150,7140,7130,7140,7130,1860
20231120,125000,2176252350,7140,7120,7140,7120,1018
20231120,124900,2168994120,7130,7130,7130,7130,1
20231120,124800,2168986990,7130,7130,7130,7120,1272
20231120,124700,2159917830,7130,7140,7140,7130,836
20231120,124600,2153950230,7140,7140,7140,7130,155
20231120,124500,2152844970,7150,7140,7150,7130,567
20231120,124400,2148801320,7150,7140,7150,7140,255
20231120,124300,2146980610,7140,7140,7140,7130,464
20231120,124200,2143667680,7140,7130,7140,7130,1151
20231120,124100,2135461040,7130,7150,7150,7130,281
20231120,124000,2133456890,7150,7140,7150,7140,507
20231120,123900,2129833120,7140,7150,7150,7140,4127
20231120,123800,2100348770,7140,7130,7140,7120,1057
20231120,123700,2092807840,7130,7130,7130,7120,211
20231120,123600,2091303910,7130,7120,7130,7120,1204
20231120,123500,2082731410,7120,7120,7120,7110,308
20231120,123400,2080539710,7110,7110,7110,7110,6
20231120,123300,2080497050,7120,7120,7120,7120,19
20231120,123200,2080361770,7120,7110,7120,7110,1119
20231120,123100,2072399180,7110,7100,7110,7100,698
20231120,123000,2067437400,7100,7110,7110,7100,465
20231120,122900,2064135880,7110,7100,7110,7100,1926
20231120,122800,2050459020,7100,7110,7110,7100,1454
20231120,122700,2040129630,7110,7100,7110,7100,633
20231120,122600,2035634090,7100,7110,7110,7100,214
20231120,122500,2034113950,7110,7110,7110,7110,109
20231120,122400,2033338960,7110,7110,7110,7110,114
20231120,122300,2032528420,7100,7110,7120,7100,511
20231120,122200,2028899770,7110,7110,7110,7110,460
20231120,122100,2025629170,7110,7110,7110,7110,0
20231120,122000,2025629170,7110,7110,7120,7110,753
20231120,121900,2020275330,7120,7110,7120,7110,45
20231120,121800,2019954980,7100,7120,7120,7100,1409
20231120,121700,2009943690,7120,7120,7120,7120,7
20231120,121600,2009893850,7120,7110,7120,7110,201
20231120,121500,2008464730,7110,7120,7120,7110,869
20231120,121400,2002283950,7120,7120,7120,7120,422
20231120,121300,1999279310,7120,7120,7120,7120,36
20231120,121200,1999022990,7120,7110,7120,7110,500
20231120,121100,1995464990,7120,7110,7120,7110,55
20231120,121000,1995073490,7110,7110,7120,7110,436
20231120,120900,1991972530,7120,7110,7130,7110,53
20231120,120800,1991594900,7130,7130,7130,7130,90
20231120,120700,1990953200,7140,7120,7140,7120,1059
20231120,120600,1983413100,7110,7140,7140,7110,379
20231120,120500,1980717960,7110,7120,7140,7110,947
20231120,120400,1973979910,7140,7140,7140,7140,6
20231120,120300,1973937070,7140,7120,7140,7120,31
20231120,120200,1973716330,7130,7120,7140,7110,1238
20231120,120100,1964896520,7110,7150,7150,7110,7660
20231120,120000,1910377500,7130,7120,7150,7120,2735
20231120,115900,1890865260,7120,7120,7120,7120,83
20231120,115800,1890274300,7120,7120,7130,7120,12
20231120,115700,1890188760,7120,7120,7120,7120,1238
20231120,115600,1881374200,7120,7120,7120,7120,1055
20231120,115500,1873862600,7110,7110,7110,7110,201
20231120,115400,1872433490,7120,7120,7120,7110,611
20231120,115300,1868086470,7110,7120,7120,7110,139
20231120,115200,1867098070,7120,7130,7130,7120,1094
20231120,115100,1859308760,7130,7130,7130,7120,1300
20231120,115000,1850050940,7120,7120,7140,7120,832
20231120,114900,1844125270,7120,7120,7120,7120,101
20231120,114800,1843406150,7120,7140,7140,7120,1619
20231120,114700,1831875520,7130,7130,7130,7130,3671
20231120,114600,1805701290,7130,7120,7130,7120,201
20231120,114500,1804269670,7120,7130,7130,7120,222
20231120,114400,1802687420,7130,7130,7130,7130,246
20231120,114300,1800933440,7140,7140,7140,7140,10
20231120,114200,1800862040,7140,7130,7140,7120,313
20231120,114100,1798632580,7120,7140,7140,7120,520
20231120,114000,1794927170,7130,7120,7140,7120,63
20231120,113900,1794477730,7120,7120,7120,7120,0
20231120,113800,1794477730,7120,7130,7130,7120,1563
20231120,113700,1783345360,7130,7140,7140,7130,15
20231120,113600,1783238400,7140,7140,7140,7140,14
20231120,113500,1783138440,7140,7130,7140,7130,11
20231120,113400,1783059930,7130,7130,7140,7130,679
20231120,113300,1778218650,7130,7140,7140,7130,297
20231120,113200,1776100930,7140,7140,7140,7140,39
20231120,113100,1775822470,7130,7130,7140,7130,574
20231120,113000,1771729840,7130,7130,7140,7130,203
20231120,112900,1770282440,7130,7140,7140,7130,966
20231120,112800,1763394840,7140,7150,7150,7140,123
20231120,112700,1762516570,7150,7140,7150,7140,141
20231120,112600,1761509680,7150,7140,7150,7140,174
20231120,112500,1760266470,7140,7140,7140,7140,147
20231120,112400,1759216890,7140,7140,7140,7130,1101
20231120,112300,1751357530,7140,7140,7140,7140,642
20231120,112200,1746773650,7140,7140,7140,7140,201
20231120,112100,1745338510,7130,7140,7140,7130,60
20231120,112000,1744910210,7140,7140,7140,7140,101
20231120,111900,1744189070,7130,7150,7150,7130,1463
20231120,111800,1733756850,7150,7140,7150,7140,410
20231120,111700,1730828920,7150,7140,7150,7140,185
20231120,111600,1729507020,7150,7150,7150,7150,13
20231120,111500,1729414070,7140,7150,7160,7140,87
20231120,111400,1728792010,7150,7130,7150,7130,74
20231120,111300,1728263190,7150,7150,7150,7150,55
20231120,111200,1727869940,7130,7150,7150,7130,165
20231120,111100,1726692300,7150,7150,7160,7150,1291
20231120,111000,1717459830,7160,7160,7160,7160,0
20231120,110900,1717459830,7160,7150,7160,7150,70
20231120,110800,1716958830,7160,7150,7160,7150,944
20231120,110700,1710205030,7150,7160,7160,7150,61
20231120,110600,1709768280,7160,7160,7160,7160,272
20231120,110500,1707820760,7160,7160,7160,7160,18
20231120,110400,1707691880,7160,7160,7160,7150,562
20231120,110300,1703671130,7150,7140,7150,7140,645
20231120,110200,1699059890,7150,7150,7150,7150,0
20231120,110100,1699059890,7150,7150,7160,7150,382
20231120,110000,1696328580,7160,7150,7160,7150,321
20231120,105900,1694030230,7150,7120,7150,7120,2902
20231120,105800,1673322540,7120,7130,7130,7120,426
20231120,105700,1670287580,7130,7140,7140,7130,1241
20231120,105600,1661437100,7130,7140,7140,7130,315
20231120,105500,1659189000,7140,7140,7140,7140,352
20231120,105400,1656675720,7140,7150,7150,7140,513
20231120,105300,1653010520,7150,7150,7150,7150,106
20231120,105200,1652252620,7150,7150,7150,7150,38
20231120,105100,1651980920,7130,7140,7150,7130,2076
20231120,105000,1637158630,7150,7150,7160,7150,687
20231120,104900,1632244540,7150,7160,7160,7150,671
20231120,104800,1627442700,7160,7140,7160,7120,2598
20231120,104700,1608893160,7140,7120,7140,7120,1423
20231120,104600,1598760280,7120,7130,7130,7110,2052
20231120,104500,1584153100,7130,7130,7130,7110,1310
20231120,104400,1574825420,7130,7140,7140,7130,833
20231120,104300,1568886050,7140,7140,7140,7140,1
20231120,104200,1568878910,7130,7140,7140,7130,163
20231120,104100,1567715590,7140,7140,7140,7140,103
20231120,104000,1566980170,7140,7140,7140,7140,548
20231120,103900,1563067450,7130,7130,7140,7130,2231
20231120,103800,1547156300,7130,7140,7140,7130,700
20231120,103700,1542161750,7150,7160,7160,7140,1251
20231120,103600,1533215790,7160,7150,7160,7150,57
20231120,103500,1532808020,7150,7120,7150,7110,2233
20231120,103400,1516892380,7120,7130,7130,7120,2281
20231120,103300,1500631850,7130,7120,7130,7120,1047
20231120,103200,1493168910,7120,7110,7120,7110,305
20231120,103100,1490997320,7110,7120,7130,7110,1392
20231120,103000,1481092510,7120,7120,7130,7120,598
20231120,102900,1476833490,7120,7130,7130,7110,4284
20231120,102800,1446327890,7140,7150,7150,7140,805
20231120,102700,1440578710,7150,7160,7160,7150,2187
20231120,102600,1424931660,7170,7160,7170,7160,72
20231120,102500,1424416110,7160,7160,7160,7160,437
20231120,102400,1421287190,7160,7160,7160,7160,102
20231120,102300,1420556870,7160,7160,7170,7160,157
20231120,102200,1419432720,7160,7160,7170,7150,677
20231120,102100,1414587280,7160,7170,7180,7160,43
20231120,102000,1414279060,7170,7160,7170,7160,747
20231120,101900,1408928200,7180,7160,7180,7160,344
20231120,101800,1406465100,7160,7180,7180,7160,204
20231120,101700,1405004380,7180,7180,7180,7160,190
20231120,101600,1403643270,7180,7180,7190,7160,1602
20231120,101500,1392165880,7180,7180,7190,7180,169
20231120,101400,1390952450,7190,7170,7190,7170,668
20231120,101300,1386155000,7160,7160,7160,7160,1019
20231120,101200,1378858960,7160,7160,7170,7150,1171
20231120,101100,1370472710,7160,7150,7160,7150,987
20231120,101000,1363413540,7160,7150,7170,7130,507
20231120,100900,1359789540,7130,7130,7170,7130,372
20231120,100800,1357134050,7140,7160,7160,7110,3109
20231120,100700,1334940450,7170,7160,7170,7150,628
20231120,100600,1330438200,7160,7160,7160,7140,642
20231120,100500,1325851580,7120,7160,7170,7120,12206
20231120,100400,1238752760,7180,7180,7200,7170,1791
20231120,100300,1225893150,7180,7200,7200,7160,1281
20231120,100200,1216714540,7200,7180,7200,7140,4600
20231120,100100,1183748390,7170,7200,7200,7160,3315
20231120,100000,1159981700,7190,7200,7200,7190,1076
20231120,095900,1152243930,7200,7200,7200,7200,1003
20231120,095800,1145022330,7200,7200,7200,7200,107
20231120,095700,1144251930,7190,7210,7210,7190,503
20231120,095600,1140627860,7200,7200,7200,7180,2460
20231120,095500,1122919860,7200,7200,7200,7180,899
20231120,095400,1116462990,7190,7200,7200,7190,7
20231120,095300,1116412610,7190,7190,7190,7180,1959
20231120,095200,1102341220,7190,7200,7200,7180,462
20231120,095100,1099017540,7180,7190,7200,7180,423
20231120,095000,1095976040,7190,7220,7220,7190,878
20231120,094900,1089646690,7220,7220,7230,7210,409
20231120,094800,1086695250,7220,7200,7220,7200,1388
20231120,094700,1076677990,7200,7170,7210,7170,1696
20231120,094600,1064483390,7160,7190,7190,7160,8705
20231120,094500,1002005860,7190,7190,7190,7180,488
20231120,094400,998497150,7190,7190,7190,7190,3126
20231120,094300,976021210,7200,7200,7200,7200,479
20231120,094200,972572410,7210,7200,7210,7190,609
20231120,094100,968187700,7190,7190,7200,7180,1030
20231120,094000,960782500,7190,7180,7200,7180,1638
20231120,093900,948999350,7180,7180,7180,7180,252
20231120,093800,947189990,7180,7210,7210,7180,3879
20231120,093700,919312630,7210,7210,7210,7190,919
20231120,093600,912695800,7210,7210,7210,7200,1276
20231120,093500,903505960,7210,7190,7220,7190,2502
20231120,093400,885486420,7190,7180,7190,7180,931
20231120,093300,878794790,7190,7170,7190,7170,613
20231120,093200,874398450,7170,7200,7200,7170,1519
20231120,093100,863493510,7200,7190,7200,7180,278
20231120,093000,861495850,7180,7200,7210,7180,514
20231120,092900,857795910,7200,7200,7210,7200,1775
20231120,092800,845014490,7190,7200,7200,7180,2726
20231120,092700,825409780,7210,7210,7220,7200,1055
20231120,092600,817806500,7210,7210,7230,7210,2731
20231120,092500,798097780,7210,7230,7230,7210,2439
20231120,092400,780479690,7220,7240,7240,7220,2029
20231120,092300,765808380,7240,7230,7250,7230,8443
20231120,092200,704734990,7240,7230,7240,7230,1841
20231120,092100,691413410,7230,7200,7240,7170,5575
20231120,092000,651198890,7200,7170,7200,7160,5489
20231120,091900,611748660,7170,7150,7170,7150,930
20231120,091800,605084700,7150,7150,7160,7150,1263
20231120,091700,596044520,7160,7170,7170,7150,803
20231120,091600,590288190,7170,7170,7190,7170,1200
20231120,091500,581677410,7170,7140,7190,7120,5773
20231120,091400,540319650,7140,7130,7140,7130,1398
20231120,091300,530342800,7120,7130,7130,7120,1895
20231120,091200,516842230,7140,7140,7150,7130,3895
20231120,091100,489037620,7140,7120,7140,7120,4822
20231120,091000,454640390,7130,7140,7140,7120,4207
20231120,090900,424639490,7140,7150,7150,7140,2575
20231120,090800,406243430,7150,7130,7150,7110,6366
20231120,090700,360858070,7120,7140,7140,7120,4210
20231120,090600,330829630,7140,7140,7150,7120,4304
20231120,090500,300094030,7140,7070,7150,7070,4654
20231120,090400,267007830,7070,7090,7090,7060,3287
20231120,090300,243724710,7090,7100,7110,7090,4470
20231120,090200,211991370,7100,7060,7110,7060,5711
20231120,090100,171493930,7070,7050,7080,7050,3703
20231120,090000,145327230,7080,7030,7090,6950,20639