stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192000,25493327940,7250,7250,7250,7250,12310
20231122,191900,25493327940,7250,7250,7250,7250,0
20231122,191800,25493327940,7250,7250,7250,7250,0
20231122,191700,25493327940,7250,7250,7250,7250,0
20231122,191600,25493327940,7250,7250,7250,7250,0
20231122,191500,25493327940,7250,7250,7250,7250,0
20231122,191400,25493327940,7250,7250,7250,7250,0
20231122,191300,25493327940,7250,7250,7250,7250,0
20231122,191200,25493327940,7250,7250,7250,7250,0
20231122,191100,25493327940,7250,7250,7250,7250,0
20231122,191000,25493327940,7250,7250,7250,7250,0
20231122,190900,25493327940,7250,7250,7250,7250,0
20231122,190800,25493327940,7250,7250,7250,7250,0
20231122,190700,25493327940,7250,7250,7250,7250,0
20231122,190600,25493327940,7250,7250,7250,7250,0
20231122,190500,25493327940,7250,7250,7250,7250,0
20231122,190400,25493327940,7250,7250,7250,7250,0
20231122,190300,25493327940,7250,7250,7250,7250,0
20231122,190200,25493327940,7250,7250,7250,7250,0
20231122,190100,25493327940,7250,7250,7250,7250,0
20231122,190000,25493327940,7250,7250,7250,7250,0
20231122,185900,25493327940,7250,7250,7250,7250,0
20231122,185800,25493327940,7250,7250,7250,7250,0
20231122,185700,25493327940,7250,7250,7250,7250,0
20231122,185600,25493327940,7250,7250,7250,7250,0
20231122,185500,25493327940,7250,7250,7250,7250,0
20231122,185400,25493327940,7250,7250,7250,7250,0
20231122,185300,25493327940,7250,7250,7250,7250,0
20231122,185200,25493327940,7250,7250,7250,7250,0
20231122,185100,25493327940,7250,7250,7250,7250,0
20231122,185000,25493327940,7250,7250,7250,7250,12310
20231122,184900,25493327940,7250,7250,7250,7250,0
20231122,184800,25493327940,7250,7250,7250,7250,0
20231122,184700,25493327940,7250,7250,7250,7250,0
20231122,184600,25493327940,7250,7250,7250,7250,0
20231122,184500,25493327940,7250,7250,7250,7250,0
20231122,184400,25493327940,7250,7250,7250,7250,0
20231122,184300,25493327940,7250,7250,7250,7250,0
20231122,184200,25493327940,7250,7250,7250,7250,0
20231122,184100,25493327940,7250,7250,7250,7250,0
20231122,184000,25493327940,7250,7250,7250,7250,0
20231122,183900,25493327940,7250,7250,7250,7250,0
20231122,183800,25493327940,7250,7250,7250,7250,0
20231122,183700,25493327940,7250,7250,7250,7250,0
20231122,183600,25493327940,7250,7250,7250,7250,0
20231122,183500,25493327940,7250,7250,7250,7250,0
20231122,183400,25493327940,7250,7250,7250,7250,0
20231122,183300,25493327940,7250,7250,7250,7250,0
20231122,183200,25493327940,7250,7250,7250,7250,0
20231122,183100,25493327940,7250,7250,7250,7250,0
20231122,183000,25493327940,7250,7250,7250,7250,0
20231122,182900,25493327940,7250,7250,7250,7250,0
20231122,182800,25493327940,7250,7250,7250,7250,0
20231122,182700,25493327940,7250,7250,7250,7250,0
20231122,182600,25493327940,7250,7250,7250,7250,0
20231122,182500,25493327940,7250,7250,7250,7250,0
20231122,182400,25493327940,7250,7250,7250,7250,0
20231122,182300,25493327940,7250,7250,7250,7250,0
20231122,182200,25493327940,7250,7250,7250,7250,0
20231122,182100,25493327940,7250,7250,7250,7250,0
20231122,182000,25493327940,7250,7250,7250,7250,12310
20231122,181900,25493327940,7250,7250,7250,7250,0
20231122,181800,25493327940,7250,7250,7250,7250,0
20231122,181700,25493327940,7250,7250,7250,7250,0
20231122,181600,25493327940,7250,7250,7250,7250,0
20231122,181500,25493327940,7250,7250,7250,7250,0
20231122,181400,25493327940,7250,7250,7250,7250,0
20231122,181300,25493327940,7250,7250,7250,7250,0
20231122,181200,25493327940,7250,7250,7250,7250,0
20231122,181100,25493327940,7250,7250,7250,7250,0
20231122,181000,25493327940,7250,7250,7250,7250,0
20231122,180900,25493327940,7250,7250,7250,7250,0
20231122,180800,25493327940,7250,7250,7250,7250,0
20231122,180700,25493327940,7250,7250,7250,7250,0
20231122,180600,25493327940,7250,7250,7250,7250,0
20231122,180500,25493327940,7250,7250,7250,7250,0
20231122,180400,25493327940,7250,7250,7250,7250,0
20231122,180300,25493327940,7250,7250,7250,7250,0
20231122,180200,25493327940,7250,7250,7250,7250,0
20231122,180100,25493327940,7250,7250,7250,7250,0
20231122,180000,25493327940,7250,7250,7250,7250,0
20231122,175900,25493327940,7250,7250,7250,7250,0
20231122,175800,25493327940,7250,7250,7250,7250,0
20231122,175700,25493327940,7250,7250,7250,7250,0
20231122,175600,25493327940,7250,7250,7250,7250,0
20231122,175500,25493327940,7250,7250,7250,7250,0
20231122,175400,25493327940,7250,7250,7250,7250,0
20231122,175300,25493327940,7250,7250,7250,7250,0
20231122,175200,25493327940,7250,7250,7250,7250,0
20231122,175100,25493327940,7250,7250,7250,7250,0
20231122,175000,25493327940,7250,7250,7250,7250,12310
20231122,174900,25493327940,7250,7250,7250,7250,0
20231122,174800,25493327940,7250,7250,7250,7250,0
20231122,174700,25493327940,7250,7250,7250,7250,0
20231122,174600,25493327940,7250,7250,7250,7250,0
20231122,174500,25493327940,7250,7250,7250,7250,0
20231122,174400,25493327940,7250,7250,7250,7250,0
20231122,174300,25493327940,7250,7250,7250,7250,0
20231122,174200,25493327940,7250,7250,7250,7250,0
20231122,174100,25493327940,7250,7250,7250,7250,0
20231122,174000,25493327940,7250,7250,7250,7250,0
20231122,173900,25493327940,7250,7250,7250,7250,0
20231122,173800,25493327940,7250,7250,7250,7250,0
20231122,173700,25493327940,7250,7250,7250,7250,0
20231122,173600,25493327940,7250,7250,7250,7250,0
20231122,173500,25493327940,7250,7250,7250,7250,0
20231122,173400,25493327940,7250,7250,7250,7250,0
20231122,173300,25493327940,7250,7250,7250,7250,0
20231122,173200,25493327940,7250,7250,7250,7250,0
20231122,173100,25493327940,7250,7250,7250,7250,0
20231122,173000,25493327940,7250,7250,7250,7250,0
20231122,172900,25493327940,7250,7250,7250,7250,0
20231122,172800,25493327940,7250,7250,7250,7250,0
20231122,172700,25493327940,7250,7250,7250,7250,0
20231122,172600,25493327940,7250,7250,7250,7250,0
20231122,172500,25493327940,7250,7250,7250,7250,0
20231122,172400,25493327940,7250,7250,7250,7250,0
20231122,172300,25493327940,7250,7250,7250,7250,0
20231122,172200,25493327940,7250,7250,7250,7250,0
20231122,172100,25493327940,7250,7250,7250,7250,0
20231122,172000,25493327940,7250,7250,7250,7250,12310
20231122,171900,25493327940,7250,7250,7250,7250,0
20231122,171800,25493327940,7250,7250,7250,7250,0
20231122,171700,25493327940,7250,7250,7250,7250,0
20231122,171600,25493327940,7250,7250,7250,7250,0
20231122,171500,25493327940,7250,7250,7250,7250,0
20231122,171400,25493327940,7250,7250,7250,7250,0
20231122,171300,25493327940,7250,7250,7250,7250,0
20231122,171200,25493327940,7250,7250,7250,7250,0
20231122,171100,25493327940,7250,7250,7250,7250,0
20231122,171000,25493327940,7250,7250,7250,7250,0
20231122,170900,25493327940,7250,7250,7250,7250,0
20231122,170800,25493327940,7250,7250,7250,7250,0
20231122,170700,25493327940,7250,7250,7250,7250,0
20231122,170600,25493327940,7250,7250,7250,7250,0
20231122,170500,25493327940,7250,7250,7250,7250,0
20231122,170400,25493327940,7250,7250,7250,7250,0
20231122,170300,25493327940,7250,7250,7250,7250,0
20231122,170200,25493327940,7250,7250,7250,7250,0
20231122,170100,25493327940,7250,7250,7250,7250,0
20231122,170000,25493327940,7250,7250,7250,7250,0
20231122,165900,25493327940,7250,7250,7250,7250,0
20231122,165800,25493327940,7250,7250,7250,7250,0
20231122,165700,25493327940,7250,7250,7250,7250,0
20231122,165600,25493327940,7250,7250,7250,7250,0
20231122,165500,25493327940,7250,7250,7250,7250,0
20231122,165400,25493327940,7250,7250,7250,7250,0
20231122,165300,25493327940,7250,7250,7250,7250,0
20231122,165200,25493327940,7250,7250,7250,7250,0
20231122,165100,25493327940,7250,7250,7250,7250,0
20231122,165000,25493327940,7250,7250,7250,7250,12310
20231122,164900,25493327940,7250,7250,7250,7250,0
20231122,164800,25493327940,7250,7250,7250,7250,0
20231122,164700,25493327940,7250,7250,7250,7250,0
20231122,164600,25493327940,7250,7250,7250,7250,0
20231122,164500,25493327940,7250,7250,7250,7250,0
20231122,164400,25493327940,7250,7250,7250,7250,0
20231122,164300,25493327940,7250,7250,7250,7250,0
20231122,164200,25493327940,7250,7250,7250,7250,0
20231122,164100,25493327940,7250,7250,7250,7250,0
20231122,164000,25493327940,7250,7250,7250,7250,0
20231122,163900,25493327940,7250,7250,7250,7250,0
20231122,163800,25493327940,7250,7250,7250,7250,0
20231122,163700,25493327940,7250,7250,7250,7250,0
20231122,163600,25493327940,7250,7250,7250,7250,0
20231122,163500,25493327940,7250,7250,7250,7250,0
20231122,163400,25493327940,7250,7250,7250,7250,0
20231122,163300,25493327940,7250,7250,7250,7250,0
20231122,163200,25493327940,7250,7250,7250,7250,0
20231122,163100,25493327940,7250,7250,7250,7250,0
20231122,163000,25493327940,7250,7250,7250,7250,0
20231122,162900,25493327940,7250,7250,7250,7250,0
20231122,162800,25493327940,7250,7250,7250,7250,0
20231122,162700,25493327940,7250,7250,7250,7250,0
20231122,162600,25493327940,7250,7250,7250,7250,0
20231122,162500,25493327940,7250,7250,7250,7250,0
20231122,162400,25493327940,7250,7250,7250,7250,0
20231122,162300,25493327940,7250,7250,7250,7250,0
20231122,162200,25493327940,7250,7250,7250,7250,0
20231122,162100,25493327940,7250,7250,7250,7250,0
20231122,162000,25493327940,7250,7250,7250,7250,12310
20231122,161900,25493327940,7250,7250,7250,7250,0
20231122,161800,25493327940,7250,7250,7250,7250,0
20231122,161700,25493327940,7250,7250,7250,7250,0
20231122,161600,25493327940,7250,7250,7250,7250,0
20231122,161500,25493327940,7250,7250,7250,7250,0
20231122,161400,25493327940,7250,7250,7250,7250,0
20231122,161300,25493327940,7250,7250,7250,7250,0
20231122,161200,25493327940,7250,7250,7250,7250,0
20231122,161100,25493327940,7250,7250,7250,7250,0
20231122,161000,25493327940,7250,7250,7250,7250,0
20231122,160900,25493327940,7250,7250,7250,7250,0
20231122,160800,25493327940,7250,7250,7250,7250,0
20231122,160700,25493327940,7250,7250,7250,7250,0
20231122,160600,25493327940,7250,7250,7250,7250,0
20231122,160500,25493327940,7250,7250,7250,7250,0
20231122,160400,25493327940,7250,7250,7250,7250,0
20231122,160300,25493327940,7250,7250,7250,7250,0
20231122,160200,25493327940,7250,7250,7250,7250,0
20231122,160100,25493327940,7250,7250,7250,7250,0
20231122,160000,25493327940,7250,7250,7250,7250,0
20231122,155900,25493327940,7250,7250,7250,7250,0
20231122,155800,25493327940,7250,7250,7250,7250,0
20231122,155700,25493327940,7250,7250,7250,7250,0
20231122,155600,25493327940,7250,7250,7250,7250,0
20231122,155500,25493327940,7250,7250,7250,7250,0
20231122,155400,25493327940,7250,7250,7250,7250,0
20231122,155300,25493327940,7250,7250,7250,7250,0
20231122,155200,25493327940,7250,7250,7250,7250,0
20231122,155100,25493327940,7250,7250,7250,7250,0
20231122,155000,25493327940,7250,7250,7250,7250,12310
20231122,154900,25493327940,7250,7250,7250,7250,0
20231122,154800,25493327940,7250,7250,7250,7250,0
20231122,154700,25493327940,7250,7250,7250,7250,0
20231122,154600,25493327940,7250,7250,7250,7250,0
20231122,154500,25493327940,7250,7250,7250,7250,0
20231122,154400,25493327940,7250,7250,7250,7250,0
20231122,154300,25493327940,7250,7250,7250,7250,0
20231122,154200,25493327940,7250,7250,7250,7250,0
20231122,154100,25493327940,7250,7250,7250,7250,0
20231122,154000,25493327940,7250,7250,7250,7250,0
20231122,153900,25493327940,7250,7250,7250,7250,0
20231122,153800,25493327940,7250,7250,7250,7250,0
20231122,153700,25493327940,7250,7250,7250,7250,0
20231122,153600,25493327940,7250,7250,7250,7250,0
20231122,153500,25493327940,7250,7250,7250,7250,0
20231122,153400,25493327940,7250,7250,7250,7250,0
20231122,153300,25493327940,7250,7250,7250,7250,0
20231122,153200,25493327940,7250,7250,7250,7250,0
20231122,153100,25493327940,7250,7250,7250,7250,0
20231122,153000,25493327940,7250,7250,7250,7250,12310
20231122,152900,25404080440,7250,7250,7250,7250,0
20231122,152800,25404080440,7250,7250,7250,7250,0
20231122,152700,25404080440,7250,7250,7250,7250,0
20231122,152600,25404080440,7250,7250,7250,7250,0
20231122,152500,25404080440,7250,7250,7250,7250,0
20231122,152400,25404080440,7250,7250,7250,7250,0
20231122,152300,25404080440,7250,7250,7250,7250,0
20231122,152200,25404080440,7250,7250,7250,7250,0
20231122,152100,25404080440,7250,7250,7250,7250,0
20231122,152000,25404080440,7250,7250,7250,7250,0
20231122,151900,25404080440,7250,7260,7270,7240,5655
20231122,151800,25363046640,7270,7250,7270,7250,2264
20231122,151700,25346614380,7250,7270,7270,7250,4711
20231122,151600,25312418960,7270,7250,7270,7250,3873
20231122,151500,25284318110,7250,7250,7260,7250,2179
20231122,151400,25268519740,7260,7270,7270,7250,1534
20231122,151300,25257397410,7250,7270,7280,7250,4822
20231122,151200,25222380800,7270,7270,7280,7260,2183
20231122,151100,25206512000,7270,7270,7270,7250,1631
20231122,151000,25194676640,7270,7250,7270,7240,4839
20231122,150900,25159597790,7250,7250,7260,7250,1678
20231122,150800,25147422270,7260,7250,7260,7250,384
20231122,150700,25144638150,7260,7260,7260,7250,3333
20231122,150600,25120472690,7250,7250,7260,7240,2972
20231122,150500,25098924350,7260,7260,7260,7250,1013
20231122,150400,25091577180,7260,7280,7280,7260,2325
20231122,150300,25074681120,7280,7280,7280,7270,922
20231122,150200,25067969780,7280,7290,7300,7280,6817
20231122,150100,25018299610,7280,7240,7280,7240,6197
20231122,150000,24973304880,7250,7250,7250,7250,388
20231122,145900,24970491880,7250,7230,7250,7220,7795
20231122,145800,24914086520,7230,7250,7250,7230,1412
20231122,145700,24903865560,7240,7240,7250,7240,2602
20231122,145600,24885025080,7240,7240,7250,7240,294
20231122,145500,24882895520,7240,7250,7250,7240,518
20231122,145400,24879145190,7240,7250,7250,7240,3125
20231122,145300,24856505230,7240,7240,7250,7240,1981
20231122,145200,24842158320,7240,7240,7250,7240,2953
20231122,145100,24820754800,7260,7260,7260,7250,7454
20231122,145000,24766685570,7260,7260,7260,7260,2444
20231122,144900,24748942130,7260,7280,7280,7260,2931
20231122,144800,24727645190,7280,7270,7280,7270,3366
20231122,144700,24703160270,7270,7270,7280,7270,2236
20231122,144600,24686894230,7260,7270,7270,7260,893
20231122,144500,24680405890,7270,7270,7270,7260,1479
20231122,144400,24669654980,7270,7270,7270,7270,30
20231122,144300,24669436880,7280,7270,7280,7270,2287
20231122,144200,24652796910,7280,7270,7280,7270,1845
20231122,144100,24639383530,7270,7260,7270,7260,836
20231122,144000,24633307140,7270,7270,7270,7270,862
20231122,143900,24627040400,7270,7270,7270,7270,1447
20231122,143800,24616520710,7280,7280,7290,7270,4304
20231122,143700,24585193880,7280,7280,7300,7280,3257
20231122,143600,24561454520,7280,7290,7290,7280,5081
20231122,143500,24524456980,7280,7270,7280,7270,5787
20231122,143400,24482350130,7270,7270,7280,7260,1564
20231122,143300,24470978850,7270,7270,7280,7270,929
20231122,143200,24464224810,7270,7260,7280,7250,2837
20231122,143100,24443605330,7260,7260,7260,7260,100
20231122,143000,24442879330,7240,7250,7250,7240,5819
20231122,142900,24400742860,7250,7270,7270,7250,3463
20231122,142800,24375604990,7270,7270,7280,7270,1283
20231122,142700,24366277090,7280,7260,7280,7260,3081
20231122,142600,24343883440,7260,7260,7270,7260,2430
20231122,142500,24326237150,7260,7280,7280,7260,3091
20231122,142400,24303784800,7280,7260,7280,7260,5166
20231122,142300,24266268780,7250,7260,7260,7250,133
20231122,142200,24265304450,7260,7250,7260,7240,1257
20231122,142100,24256192540,7250,7260,7260,7240,1328
20231122,142000,24246568100,7250,7250,7250,7240,1199
20231122,141900,24237875360,7240,7250,7250,7240,1056
20231122,141800,24230221000,7250,7250,7250,7230,10185
20231122,141700,24156529860,7260,7260,7260,7240,5983
20231122,141600,24113141700,7270,7270,7270,7260,903
20231122,141500,24106578680,7270,7270,7280,7270,5559
20231122,141400,24066144610,7270,7250,7270,7240,3989
20231122,141300,24037224060,7250,7230,7250,7230,2203
20231122,141200,24021278210,7230,7230,7230,7230,372
20231122,141100,24018588650,7240,7240,7240,7230,102
20231122,141000,24017850670,7230,7230,7240,7220,1158
20231122,140900,24009478480,7230,7220,7240,7220,2685
20231122,140800,23990068130,7230,7230,7230,7230,727
20231122,140700,23984811920,7240,7220,7240,7220,2859
20231122,140600,23964148240,7230,7230,7230,7220,875
20231122,140500,23957822290,7230,7230,7230,7220,304
20231122,140400,23955626220,7230,7230,7230,7220,421
20231122,140300,23952584050,7230,7230,7230,7230,1611
20231122,140200,23940936520,7230,7230,7240,7230,883
20231122,140100,23934552400,7240,7240,7240,7230,446
20231122,140000,23931327770,7230,7250,7250,7230,993
20231122,135900,23924136260,7260,7240,7260,7240,2416
20231122,135800,23906628210,7230,7210,7230,7210,1110
20231122,135700,23898602930,7230,7230,7230,7210,2139
20231122,135600,23883159170,7220,7250,7250,7220,860
20231122,135500,23876939220,7240,7240,7250,7240,600
20231122,135400,23872595180,7240,7260,7270,7240,1342
20231122,135300,23862870370,7270,7220,7270,7220,13724
20231122,135200,23763458420,7220,7200,7230,7200,3324
20231122,135100,23739472180,7200,7220,7220,7200,1029
20231122,135000,23732050380,7220,7200,7220,7200,4208
20231122,134900,23701722200,7190,7190,7200,7190,7448
20231122,134800,23648125300,7190,7180,7200,7180,1572
20231122,134700,23636823090,7180,7190,7190,7170,11298
20231122,134600,23555724290,7190,7190,7190,7180,4230
20231122,134500,23525337060,7190,7190,7200,7190,4895
20231122,134400,23490140410,7190,7200,7200,7190,8692
20231122,134300,23427595210,7200,7200,7210,7200,1351
20231122,134200,23417866410,7200,7210,7210,7200,647
20231122,134100,23413205800,7210,7220,7230,7200,5475
20231122,134000,23373754280,7220,7230,7230,7210,3181
20231122,133900,23350792010,7230,7220,7230,7220,1518
20231122,133800,23339816900,7230,7220,7230,7220,914
20231122,133700,23333211300,7230,7240,7240,7220,2909
20231122,133600,23312178340,7240,7230,7240,7220,1391
20231122,133500,23302123120,7230,7230,7230,7230,737
20231122,133400,23296794610,7230,7220,7230,7220,1864
20231122,133300,23283319900,7220,7220,7230,7220,629
20231122,133200,23278778510,7220,7220,7230,7220,907
20231122,133100,23272229480,7220,7220,7220,7220,711
20231122,133000,23267096060,7210,7210,7220,7210,1139
20231122,132900,23258883860,7210,7230,7230,7210,1709
20231122,132800,23246556050,7230,7220,7230,7220,108
20231122,132700,23245776270,7230,7220,7230,7210,3014
20231122,132600,23224036130,7220,7220,7230,7210,1263
20231122,132500,23214923850,7220,7230,7230,7220,1901
20231122,132400,23201198120,7220,7230,7230,7220,1745
20231122,132300,23188583220,7230,7230,7240,7230,1797
20231122,132200,23175585190,7230,7250,7250,7230,580
20231122,132100,23171386340,7250,7240,7250,7240,1167
20231122,132000,23162937210,7240,7250,7250,7240,643
20231122,131900,23158281310,7240,7240,7240,7230,653
20231122,131800,23153553990,7240,7240,7240,7240,836
20231122,131700,23147501350,7240,7250,7250,7240,1092
20231122,131600,23139592220,7250,7250,7260,7250,494
20231122,131500,23136010570,7250,7230,7250,7220,9622
20231122,131400,23066396640,7220,7230,7230,7220,2440
20231122,131300,23048767830,7230,7220,7230,7220,546
20231122,131200,23044822680,7220,7220,7230,7220,616
20231122,131100,23040373150,7220,7230,7230,7220,1531
20231122,131000,23029319310,7220,7220,7230,7210,2259
20231122,130900,23013014190,7210,7200,7220,7200,4780
20231122,130800,22978581950,7200,7230,7230,7200,18733
20231122,130700,22843513000,7230,7220,7230,7220,1351
20231122,130600,22833756700,7230,7240,7240,7230,1199
20231122,130500,22825087920,7240,7230,7240,7230,301
20231122,130400,22822911680,7230,7230,7230,7220,606
20231122,130300,22818530350,7230,7230,7230,7220,1271
20231122,130200,22809351290,7220,7230,7230,7220,1386
20231122,130100,22799331190,7230,7230,7240,7230,2328
20231122,130000,22782487950,7230,7220,7230,7220,1023
20231122,125900,22775091670,7220,7230,7240,7220,813
20231122,125800,22769213560,7230,7240,7240,7220,1403
20231122,125700,22759069920,7240,7240,7240,7220,682
20231122,125600,22754138880,7240,7240,7240,7230,2993
20231122,125500,22732494730,7240,7230,7240,7230,1139
20231122,125400,22724257270,7240,7240,7240,7240,202
20231122,125300,22722794790,7240,7240,7240,7240,961
20231122,125200,22715837150,7240,7250,7250,7240,2840
20231122,125100,22695273500,7250,7240,7250,7240,1027
20231122,125000,22687832950,7250,7240,7250,7240,1146
20231122,124900,22679524650,7240,7250,7250,7240,909
20231122,124800,22672934590,7250,7230,7260,7230,5440
20231122,124700,22633530070,7230,7230,7240,7220,815
20231122,124600,22627639340,7230,7230,7230,7220,2404
20231122,124500,22610260460,7230,7230,7240,7230,1635
20231122,124400,22598437990,7230,7230,7240,7230,229
20231122,124300,22596780220,7230,7220,7240,7220,811
20231122,124200,22590916150,7220,7220,7220,7210,2423
20231122,124100,22573430330,7210,7220,7220,7210,10357
20231122,124000,22498661040,7220,7230,7230,7220,711
20231122,123900,22493520550,7230,7230,7240,7230,480
20231122,123800,22490050130,7220,7240,7240,7220,1804
20231122,123700,22477001690,7240,7230,7240,7220,2278
20231122,123600,22460533680,7230,7230,7230,7220,1365
20231122,123500,22450664870,7220,7230,7240,7220,1378
20231122,123400,22440703080,7230,7220,7230,7220,958
20231122,123300,22433780740,7220,7230,7230,7220,165
20231122,123200,22432588100,7230,7220,7230,7220,969
20231122,123100,22425590170,7230,7240,7240,7230,1922
20231122,123000,22411686110,7240,7230,7240,7230,134
20231122,122900,22410717050,7240,7230,7240,7230,571
20231122,122800,22406586410,7230,7220,7230,7210,3910
20231122,122700,22378362560,7220,7220,7220,7210,725
20231122,122600,22373131800,7220,7230,7230,7210,2602
20231122,122500,22354345700,7220,7230,7230,7220,2206
20231122,122400,22338396370,7220,7220,7230,7220,2442
20231122,122300,22320761520,7220,7230,7230,7220,616
20231122,122200,22316313830,7230,7220,7230,7220,1055
20231122,122100,22308696670,7230,7220,7230,7220,70
20231122,122000,22308191160,7230,7220,7230,7220,326
20231122,121900,22305837080,7230,7220,7230,7220,1695
20231122,121800,22293596180,7220,7230,7230,7220,1834
20231122,121700,22280340360,7240,7230,7240,7230,1697
20231122,121600,22268056040,7220,7220,7240,7220,2266
20231122,121500,22251694110,7220,7230,7240,7210,5973
20231122,121400,22208553830,7230,7220,7230,7220,1362
20231122,121300,22198713880,7220,7230,7230,7220,2453
20231122,121200,22180991490,7230,7240,7250,7220,11163
20231122,121100,22100271340,7240,7230,7240,7230,2135
20231122,121000,22084814040,7240,7240,7240,7230,3295
20231122,120900,22060991120,7240,7230,7240,7230,1257
20231122,120800,22051898940,7230,7240,7240,7230,2040
20231122,120700,22037147570,7230,7230,7240,7230,2077
20231122,120600,22022118580,7230,7230,7240,7230,4132
20231122,120500,21992244150,7230,7240,7250,7230,5750
20231122,120400,21950619710,7240,7250,7250,7240,1216
20231122,120300,21941814350,7250,7260,7260,7240,1627
20231122,120200,21930018770,7250,7250,7250,7250,1016
20231122,120100,21922652770,7240,7260,7260,7240,2109
20231122,120000,21907353760,7270,7260,7270,7250,113
20231122,115900,21906533010,7260,7270,7270,7250,689
20231122,115800,21901531000,7260,7250,7270,7250,1491
20231122,115700,21890707090,7240,7240,7250,7240,723
20231122,115600,21885469570,7240,7250,7250,7240,864
20231122,115500,21879205790,7240,7240,7260,7240,1112
20231122,115400,21871152770,7250,7250,7250,7240,156
20231122,115300,21870022210,7250,7250,7250,7240,759
20231122,115200,21864525140,7240,7250,7250,7240,498
20231122,115100,21860914660,7250,7240,7250,7240,1368
20231122,115000,21850998790,7250,7250,7250,7240,1972
20231122,114900,21836707900,7250,7250,7250,7250,1075
20231122,114800,21828914150,7250,7260,7260,7250,2029
20231122,114700,21814203400,7260,7260,7260,7250,1290
20231122,114600,21804849220,7260,7250,7260,7250,701
20231122,114500,21799765470,7250,7260,7260,7250,1755
20231122,114400,21787027650,7260,7260,7270,7260,1326
20231122,114300,21777391080,7260,7270,7270,7250,486
20231122,114200,21773862620,7250,7260,7260,7250,1283
20231122,114100,21764549500,7260,7260,7270,7250,4156
20231122,114000,21734383680,7260,7270,7280,7260,1019
20231122,113900,21726981560,7260,7270,7270,7260,574
20231122,113800,21722808980,7270,7280,7280,7270,909
20231122,113700,21716195450,7280,7260,7280,7260,1037
20231122,113600,21708647530,7270,7270,7270,7260,1264
20231122,113500,21699460420,7260,7260,7270,7250,2930
20231122,113400,21678200450,7260,7270,7270,7260,995
20231122,113300,21670972740,7260,7250,7260,7250,983
20231122,113200,21663838660,7250,7260,7260,7250,4009
20231122,113100,21634762070,7280,7270,7280,7270,142
20231122,113000,21633729640,7270,7280,7280,7270,1575
20231122,112900,21622269390,7290,7280,7290,7260,4554
20231122,112800,21589157770,7280,7270,7290,7270,1382
20231122,112700,21579090430,7270,7270,7270,7260,229
20231122,112600,21577425710,7270,7270,7280,7270,2294
20231122,112500,21560747600,7270,7260,7270,7260,379
20231122,112400,21557994120,7250,7260,7260,7250,1618
20231122,112300,21546254260,7260,7250,7260,7250,1701
20231122,112200,21533920390,7260,7270,7270,7260,4093
20231122,112100,21504196990,7280,7280,7280,7270,2467
20231122,112000,21486237510,7280,7290,7300,7280,1099
20231122,111900,21478229380,7290,7300,7300,7280,4539
20231122,111800,21445163820,7300,7300,7310,7290,717
20231122,111700,21439930530,7300,7300,7310,7300,1394
20231122,111600,21429753580,7300,7290,7300,7280,1238
20231122,111500,21420726250,7290,7270,7290,7260,5866
20231122,111400,21378065460,7270,7280,7280,7260,1738
20231122,111300,21365434390,7280,7290,7290,7280,1128
20231122,111200,21357218060,7290,7310,7310,7290,2458
20231122,111100,21339281550,7300,7310,7330,7300,6619
20231122,111000,21290875310,7310,7310,7310,7300,3615
20231122,110900,21264481220,7310,7300,7310,7300,2908
20231122,110800,21243247370,7320,7270,7320,7270,11944
20231122,110700,21156116190,7270,7240,7280,7240,4227
20231122,110600,21125397660,7240,7250,7250,7240,3599
20231122,110500,21099315620,7240,7260,7260,7240,4328
20231122,110400,21067914660,7260,7270,7270,7260,1156
20231122,110300,21059516920,7270,7260,7270,7240,7445
20231122,110200,21005553820,7260,7270,7270,7250,4555
20231122,110100,20972505160,7260,7250,7270,7250,4347
20231122,110000,20940940860,7260,7280,7280,7260,8296
20231122,105900,20880650190,7260,7270,7280,7260,1421
20231122,105800,20870316630,7270,7290,7290,7270,3490
20231122,105700,20844930240,7290,7290,7300,7280,2710
20231122,105600,20825180280,7290,7280,7300,7260,6693
20231122,105500,20776488930,7280,7290,7300,7280,3591
20231122,105400,20750326300,7290,7290,7300,7290,2087
20231122,105300,20735111140,7290,7290,7300,7280,5642
20231122,105200,20694000910,7290,7310,7320,7290,6716
20231122,105100,20644968600,7300,7310,7320,7290,9672
20231122,105000,20574325950,7310,7300,7330,7290,10631
20231122,104900,20496600700,7310,7290,7310,7280,6047
20231122,104800,20452445930,7290,7290,7310,7250,25043
20231122,104700,20270235480,7300,7360,7360,7280,30399
20231122,104600,20047962600,7340,7310,7360,7300,5178
20231122,104500,20009990280,7310,7320,7350,7300,15959
20231122,104400,19893024820,7310,7290,7320,7280,9471
20231122,104300,19823845200,7290,7290,7300,7280,11163
20231122,104200,19742434800,7280,7290,7310,7280,11000
20231122,104100,19662218340,7280,7270,7290,7270,2041
20231122,104000,19647350880,7280,7280,7290,7260,7942
20231122,103900,19589602620,7290,7300,7300,7270,9306
20231122,103800,19521793860,7290,7300,7310,7270,11416
20231122,103700,19438569830,7290,7320,7330,7290,21397
20231122,103600,19282121580,7320,7280,7320,7270,9079
20231122,103500,19215892520,7290,7270,7310,7270,12605
20231122,103400,19123982140,7270,7250,7270,7240,9031
20231122,103300,19058487600,7250,7260,7270,7250,5098
20231122,103200,19021499600,7270,7250,7270,7240,4844
20231122,103100,18986386420,7250,7220,7250,7210,13832
20231122,103000,18886449880,7230,7230,7240,7210,16975
20231122,102900,18763888190,7240,7240,7250,7210,13202
20231122,102800,18668466610,7240,7260,7270,7230,11610
20231122,102700,18584308950,7250,7220,7260,7210,14861
20231122,102600,18476834340,7220,7300,7310,7220,23233
20231122,102500,18307915210,7300,7310,7330,7300,11261
20231122,102400,18225597320,7320,7300,7320,7290,12375
20231122,102300,18135272430,7300,7290,7300,7280,5246
20231122,102200,18097029450,7280,7290,7300,7280,12717
20231122,102100,18004286620,7280,7320,7320,7280,17018
20231122,102000,17880219120,7300,7320,7330,7280,26220
20231122,101900,17688724540,7320,7330,7340,7290,26562
20231122,101800,17494522920,7320,7390,7410,7310,47621
20231122,101700,17144504090,7390,7400,7400,7380,15771
20231122,101600,17027972490,7410,7420,7430,7400,10387
20231122,101500,16950966840,7420,7450,7450,7400,12733
20231122,101400,16856421790,7450,7390,7480,7380,24055
20231122,101300,16677540280,7400,7440,7440,7380,29742
20231122,101200,16457223610,7440,7430,7450,7430,16716
20231122,101100,16332936900,7440,7420,7470,7410,16581
20231122,101000,16209498690,7420,7450,7490,7420,57758
20231122,100900,15778416720,7460,7380,7490,7380,36727
20231122,100800,15504824990,7380,7440,7470,7380,45748
20231122,100700,15165421370,7440,7480,7490,7410,38507
20231122,100600,14878371290,7480,7440,7490,7400,39149
20231122,100500,14587358560,7440,7400,7470,7400,39257
20231122,100400,14295211330,7400,7420,7440,7380,49132
20231122,100300,13931671960,7440,7580,7580,7370,154339
20231122,100200,12779670360,7560,7370,7590,7350,185037
20231122,100100,11395631200,7390,7400,7440,7310,111209
20231122,100000,10575537590,7400,7400,7450,7360,87258
20231122,095900,9928757360,7400,7310,7420,7250,91278
20231122,095800,9256663040,7310,7270,7340,7230,47694
20231122,095700,8908308630,7280,7210,7280,7200,17661
20231122,095600,8780486070,7210,7160,7210,7150,12884
20231122,095500,8688109680,7160,7200,7200,7160,15265
20231122,095400,8578478070,7200,7210,7220,7200,12805
20231122,095300,8486207050,7230,7210,7230,7190,20530
20231122,095200,8338306410,7220,7220,7240,7210,6839
20231122,095100,8288906480,7220,7240,7250,7210,15037
20231122,095000,8180217010,7250,7250,7300,7230,19478
20231122,094900,8038726160,7240,7260,7270,7200,41509
20231122,094800,7738428940,7250,7230,7260,7220,16809
20231122,094700,7616839910,7240,7300,7320,7220,25721
20231122,094600,7429859250,7320,7230,7320,7200,47319
20231122,094500,7087213280,7230,7200,7260,7180,33425
20231122,094400,6846075520,7180,7290,7290,7180,77184
20231122,094300,6287609470,7290,7360,7430,7270,65024
20231122,094200,5809515220,7360,7320,7400,7300,81239
20231122,094100,5212073540,7320,7430,7440,7270,79936
20231122,094000,4625379880,7440,7380,7440,7330,68199
20231122,093900,4121718680,7400,7480,7480,7370,75905
20231122,093800,3557536840,7480,7390,7500,7390,144914
20231122,093700,2477363300,7390,7240,7400,7240,90319
20231122,093600,1814724050,7240,7210,7270,7200,26878
20231122,093500,1620048380,7210,7170,7210,7160,10429
20231122,093400,1545122270,7170,7200,7210,7170,8773
20231122,093300,1482083350,7200,7190,7290,7190,34862
20231122,093200,1229938510,7180,7150,7190,7110,21317
20231122,093100,1077661860,7150,7130,7150,7100,10876
20231122,093000,1000113100,7130,7130,7140,7130,7886
20231122,092900,943845450,7120,7070,7130,7070,12488
20231122,092800,854992430,7070,7040,7070,7030,2958
20231122,092700,834118890,7040,7070,7070,7040,4003
20231122,092600,805887430,7070,7080,7080,7060,2440
20231122,092500,788633100,7090,7080,7090,7070,4145
20231122,092400,759317320,7090,7080,7110,7080,3421
20231122,092300,735037210,7080,7100,7100,7080,2392
20231122,092200,718080870,7100,7130,7130,7100,5173
20231122,092100,681321850,7130,7120,7130,7120,2711
20231122,092000,662017250,7120,7120,7120,7110,1876
20231122,091900,648676040,7120,7100,7120,7100,1474
20231122,091800,638189330,7110,7130,7130,7100,3657
20231122,091700,612171580,7130,7110,7130,7100,6295
20231122,091600,567361980,7110,7100,7110,7100,3006
20231122,091500,545995660,7110,7110,7130,7100,5985
20231122,091400,503415430,7120,7130,7140,7110,1985
20231122,091300,489280560,7140,7110,7140,7110,6945
20231122,091200,439804110,7110,7100,7130,7060,9208
20231122,091100,374486740,7110,7050,7120,7040,5619
20231122,091000,334676460,7060,7010,7060,7000,5709
20231122,090900,294586420,7010,7000,7020,7000,4160
20231122,090800,265431300,6980,6930,6980,6920,8301
20231122,090700,207739640,6910,6920,6920,6890,7225
20231122,090600,157835210,6920,6950,6950,6910,2021
20231122,090500,143837630,6950,6950,6950,6930,853
20231122,090400,137915500,6960,6950,6960,6910,3852
20231122,090300,111214940,6950,6950,6960,6950,2107
20231122,090200,96566860,6950,6920,6980,6920,2816
20231122,090100,76970490,6930,6960,6970,6900,3389
20231122,090000,53508830,6960,7030,7030,6960,7496