stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184600,4909411350,8310,8310,8310,8310,7443
20231122,184500,4909411350,8310,8310,8310,8310,0
20231122,184400,4909411350,8310,8310,8310,8310,0
20231122,184300,4909411350,8310,8310,8310,8310,0
20231122,184200,4909411350,8310,8310,8310,8310,0
20231122,184100,4909411350,8310,8310,8310,8310,0
20231122,184000,4909411350,8310,8310,8310,8310,0
20231122,183900,4909411350,8310,8310,8310,8310,0
20231122,183800,4909411350,8310,8310,8310,8310,0
20231122,183700,4909411350,8310,8310,8310,8310,0
20231122,183600,4909411350,8310,8310,8310,8310,0
20231122,183500,4909411350,8310,8310,8310,8310,0
20231122,183400,4909411350,8310,8310,8310,8310,0
20231122,183300,4909411350,8310,8310,8310,8310,0
20231122,183200,4909411350,8310,8310,8310,8310,0
20231122,183100,4909411350,8310,8310,8310,8310,0
20231122,183000,4909411350,8310,8310,8310,8310,0
20231122,182900,4909411350,8310,8310,8310,8310,0
20231122,182800,4909411350,8310,8310,8310,8310,0
20231122,182700,4909411350,8310,8310,8310,8310,0
20231122,182600,4909411350,8310,8310,8310,8310,0
20231122,182500,4909411350,8310,8310,8310,8310,0
20231122,182400,4909411350,8310,8310,8310,8310,0
20231122,182300,4909411350,8310,8310,8310,8310,0
20231122,182200,4909411350,8310,8310,8310,8310,0
20231122,182100,4909411350,8310,8310,8310,8310,0
20231122,182000,4909411350,8310,8310,8310,8310,0
20231122,181900,4909411350,8310,8310,8310,8310,0
20231122,181800,4909411350,8310,8310,8310,8310,0
20231122,181700,4909411350,8310,8310,8310,8310,0
20231122,181600,4909411350,8310,8310,8310,8310,7443
20231122,181500,4909411350,8310,8310,8310,8310,0
20231122,181400,4909411350,8310,8310,8310,8310,0
20231122,181300,4909411350,8310,8310,8310,8310,0
20231122,181200,4909411350,8310,8310,8310,8310,0
20231122,181100,4909411350,8310,8310,8310,8310,0
20231122,181000,4909411350,8310,8310,8310,8310,0
20231122,180900,4909411350,8310,8310,8310,8310,0
20231122,180800,4909411350,8310,8310,8310,8310,0
20231122,180700,4909411350,8310,8310,8310,8310,0
20231122,180600,4909411350,8310,8310,8310,8310,0
20231122,180500,4909411350,8310,8310,8310,8310,0
20231122,180400,4909411350,8310,8310,8310,8310,0
20231122,180300,4909411350,8310,8310,8310,8310,0
20231122,180200,4909411350,8310,8310,8310,8310,0
20231122,180100,4909411350,8310,8310,8310,8310,0
20231122,180000,4909411350,8310,8310,8310,8310,0
20231122,175900,4909411350,8310,8310,8310,8310,0
20231122,175800,4909411350,8310,8310,8310,8310,0
20231122,175700,4909411350,8310,8310,8310,8310,0
20231122,175600,4909411350,8310,8310,8310,8310,0
20231122,175500,4909411350,8310,8310,8310,8310,0
20231122,175400,4909411350,8310,8310,8310,8310,0
20231122,175300,4909411350,8310,8310,8310,8310,0
20231122,175200,4909411350,8310,8310,8310,8310,0
20231122,175100,4909411350,8310,8310,8310,8310,0
20231122,175000,4909411350,8310,8310,8310,8310,0
20231122,174900,4909411350,8310,8310,8310,8310,0
20231122,174800,4909411350,8310,8310,8310,8310,0
20231122,174700,4909411350,8310,8310,8310,8310,0
20231122,174600,4909411350,8310,8310,8310,8310,7443
20231122,174500,4909411350,8310,8310,8310,8310,0
20231122,174400,4909411350,8310,8310,8310,8310,0
20231122,174300,4909411350,8310,8310,8310,8310,0
20231122,174200,4909411350,8310,8310,8310,8310,0
20231122,174100,4909411350,8310,8310,8310,8310,0
20231122,174000,4909411350,8310,8310,8310,8310,0
20231122,173900,4909411350,8310,8310,8310,8310,0
20231122,173800,4909411350,8310,8310,8310,8310,0
20231122,173700,4909411350,8310,8310,8310,8310,0
20231122,173600,4909411350,8310,8310,8310,8310,0
20231122,173500,4909411350,8310,8310,8310,8310,0
20231122,173400,4909411350,8310,8310,8310,8310,0
20231122,173300,4909411350,8310,8310,8310,8310,0
20231122,173200,4909411350,8310,8310,8310,8310,0
20231122,173100,4909411350,8310,8310,8310,8310,0
20231122,173000,4909411350,8310,8310,8310,8310,0
20231122,172900,4909411350,8310,8310,8310,8310,0
20231122,172800,4909411350,8310,8310,8310,8310,0
20231122,172700,4909411350,8310,8310,8310,8310,0
20231122,172600,4909411350,8310,8310,8310,8310,0
20231122,172500,4909411350,8310,8310,8310,8310,0
20231122,172400,4909411350,8310,8310,8310,8310,0
20231122,172300,4909411350,8310,8310,8310,8310,0
20231122,172200,4909411350,8310,8310,8310,8310,0
20231122,172100,4909411350,8310,8310,8310,8310,0
20231122,172000,4909411350,8310,8310,8310,8310,0
20231122,171900,4909411350,8310,8310,8310,8310,0
20231122,171800,4909411350,8310,8310,8310,8310,0
20231122,171700,4909411350,8310,8310,8310,8310,0
20231122,171600,4909411350,8310,8310,8310,8310,7443
20231122,171500,4909411350,8310,8310,8310,8310,0
20231122,171400,4909411350,8310,8310,8310,8310,0
20231122,171300,4909411350,8310,8310,8310,8310,0
20231122,171200,4909411350,8310,8310,8310,8310,0
20231122,171100,4909411350,8310,8310,8310,8310,0
20231122,171000,4909411350,8310,8310,8310,8310,0
20231122,170900,4909411350,8310,8310,8310,8310,0
20231122,170800,4909411350,8310,8310,8310,8310,0
20231122,170700,4909411350,8310,8310,8310,8310,0
20231122,170600,4909411350,8310,8310,8310,8310,0
20231122,170500,4909411350,8310,8310,8310,8310,0
20231122,170400,4909411350,8310,8310,8310,8310,0
20231122,170300,4909411350,8310,8310,8310,8310,0
20231122,170200,4909411350,8310,8310,8310,8310,0
20231122,170100,4909411350,8310,8310,8310,8310,0
20231122,170000,4909411350,8310,8310,8310,8310,0
20231122,165900,4909411350,8310,8310,8310,8310,0
20231122,165800,4909411350,8310,8310,8310,8310,0
20231122,165700,4909411350,8310,8310,8310,8310,0
20231122,165600,4909411350,8310,8310,8310,8310,0
20231122,165500,4909411350,8310,8310,8310,8310,0
20231122,165400,4909411350,8310,8310,8310,8310,0
20231122,165300,4909411350,8310,8310,8310,8310,0
20231122,165200,4909411350,8310,8310,8310,8310,0
20231122,165100,4909411350,8310,8310,8310,8310,0
20231122,165000,4909411350,8310,8310,8310,8310,0
20231122,164900,4909411350,8310,8310,8310,8310,0
20231122,164800,4909411350,8310,8310,8310,8310,0
20231122,164700,4909411350,8310,8310,8310,8310,0
20231122,164600,4909411350,8310,8310,8310,8310,7443
20231122,164500,4909411350,8310,8310,8310,8310,0
20231122,164400,4909411350,8310,8310,8310,8310,0
20231122,164300,4909411350,8310,8310,8310,8310,0
20231122,164200,4909411350,8310,8310,8310,8310,0
20231122,164100,4909411350,8310,8310,8310,8310,0
20231122,164000,4909411350,8310,8310,8310,8310,0
20231122,163900,4909411350,8310,8310,8310,8310,0
20231122,163800,4909411350,8310,8310,8310,8310,0
20231122,163700,4909411350,8310,8310,8310,8310,0
20231122,163600,4909411350,8310,8310,8310,8310,0
20231122,163500,4909411350,8310,8310,8310,8310,0
20231122,163400,4909411350,8310,8310,8310,8310,0
20231122,163300,4909411350,8310,8310,8310,8310,0
20231122,163200,4909411350,8310,8310,8310,8310,0
20231122,163100,4909411350,8310,8310,8310,8310,0
20231122,163000,4909411350,8310,8310,8310,8310,0
20231122,162900,4909411350,8310,8310,8310,8310,0
20231122,162800,4909411350,8310,8310,8310,8310,0
20231122,162700,4909411350,8310,8310,8310,8310,0
20231122,162600,4909411350,8310,8310,8310,8310,0
20231122,162500,4909411350,8310,8310,8310,8310,0
20231122,162400,4909411350,8310,8310,8310,8310,0
20231122,162300,4909411350,8310,8310,8310,8310,0
20231122,162200,4909411350,8310,8310,8310,8310,0
20231122,162100,4909411350,8310,8310,8310,8310,0
20231122,162000,4909411350,8310,8310,8310,8310,0
20231122,161900,4909411350,8310,8310,8310,8310,0
20231122,161800,4909411350,8310,8310,8310,8310,0
20231122,161700,4909411350,8310,8310,8310,8310,0
20231122,161600,4909411350,8310,8310,8310,8310,7443
20231122,161500,4909411350,8310,8310,8310,8310,0
20231122,161400,4909411350,8310,8310,8310,8310,0
20231122,161300,4909411350,8310,8310,8310,8310,0
20231122,161200,4909411350,8310,8310,8310,8310,0
20231122,161100,4909411350,8310,8310,8310,8310,0
20231122,161000,4909411350,8310,8310,8310,8310,0
20231122,160900,4909411350,8310,8310,8310,8310,0
20231122,160800,4909411350,8310,8310,8310,8310,0
20231122,160700,4909411350,8310,8310,8310,8310,0
20231122,160600,4909411350,8310,8310,8310,8310,0
20231122,160500,4909411350,8310,8310,8310,8310,0
20231122,160400,4909411350,8310,8310,8310,8310,0
20231122,160300,4909411350,8310,8310,8310,8310,0
20231122,160200,4909411350,8310,8310,8310,8310,0
20231122,160100,4909411350,8310,8310,8310,8310,0
20231122,160000,4909411350,8310,8310,8310,8310,0
20231122,155900,4909411350,8310,8310,8310,8310,0
20231122,155800,4909411350,8310,8310,8310,8310,0
20231122,155700,4909411350,8310,8310,8310,8310,0
20231122,155600,4909411350,8310,8310,8310,8310,0
20231122,155500,4909411350,8310,8310,8310,8310,0
20231122,155400,4909411350,8310,8310,8310,8310,0
20231122,155300,4909411350,8310,8310,8310,8310,0
20231122,155200,4909411350,8310,8310,8310,8310,0
20231122,155100,4909411350,8310,8310,8310,8310,0
20231122,155000,4909411350,8310,8310,8310,8310,0
20231122,154900,4909411350,8310,8310,8310,8310,0
20231122,154800,4909411350,8310,8310,8310,8310,0
20231122,154700,4909411350,8310,8310,8310,8310,0
20231122,154600,4909411350,8310,8310,8310,8310,7443
20231122,154500,4909411350,8310,8310,8310,8310,0
20231122,154400,4909411350,8310,8310,8310,8310,0
20231122,154300,4909411350,8310,8310,8310,8310,0
20231122,154200,4909411350,8310,8310,8310,8310,0
20231122,154100,4909411350,8310,8310,8310,8310,0
20231122,154000,4909411350,8310,8310,8310,8310,0
20231122,153900,4909411350,8310,8310,8310,8310,0
20231122,153800,4909411350,8310,8310,8310,8310,0
20231122,153700,4909411350,8310,8310,8310,8310,0
20231122,153600,4909411350,8310,8310,8310,8310,0
20231122,153500,4909411350,8310,8310,8310,8310,0
20231122,153400,4909411350,8310,8310,8310,8310,0
20231122,153300,4909411350,8310,8310,8310,8310,0
20231122,153200,4909411350,8310,8310,8310,8310,0
20231122,153100,4909411350,8310,8310,8310,8310,0
20231122,153000,4909411350,8310,8310,8310,8310,7443
20231122,152900,4847560020,8310,8310,8310,8310,0
20231122,152800,4847560020,8310,8310,8310,8310,0
20231122,152700,4847560020,8310,8310,8310,8310,0
20231122,152600,4847560020,8310,8310,8310,8310,0
20231122,152500,4847560020,8310,8310,8310,8310,0
20231122,152400,4847560020,8310,8310,8310,8310,0
20231122,152300,4847560020,8310,8310,8310,8310,0
20231122,152200,4847560020,8310,8310,8310,8310,0
20231122,152100,4847560020,8310,8310,8310,8310,0
20231122,152000,4847560020,8310,8310,8310,8310,0
20231122,151900,4847560020,8310,8300,8310,8290,889
20231122,151800,4840183980,8300,8300,8320,8290,927
20231122,151700,4832479610,8320,8300,8320,8300,502
20231122,151600,4828312990,8320,8310,8330,8300,646
20231122,151500,4822946450,8310,8320,8330,8310,423
20231122,151400,4819427140,8320,8300,8320,8300,9
20231122,151300,4819352400,8280,8280,8280,8270,397
20231122,151200,4816065900,8270,8280,8280,8270,1635
20231122,151100,4802538690,8280,8270,8280,8270,1631
20231122,151000,4789047960,8280,8290,8300,8270,1828
20231122,150900,4773901200,8300,8300,8310,8290,706
20231122,150800,4768042370,8310,8320,8320,8300,2870
20231122,150700,4744201010,8320,8320,8340,8310,697
20231122,150600,4738400720,8340,8330,8340,8320,1572
20231122,150500,4725309470,8340,8330,8340,8320,1005
20231122,150400,4716945350,8330,8320,8330,8310,555
20231122,150300,4712327730,8320,8320,8330,8310,736
20231122,150200,4706203180,8340,8320,8340,8320,1954
20231122,150100,4689931440,8320,8330,8330,8320,199
20231122,150000,4688274650,8330,8330,8330,8310,1314
20231122,145900,4677333460,8330,8310,8350,8310,271
20231122,145800,4675076310,8300,8290,8300,8290,1165
20231122,145700,4665412110,8290,8290,8300,8290,738
20231122,145600,4659287820,8300,8320,8320,8290,1722
20231122,145500,4644994140,8320,8290,8330,8290,2957
20231122,145400,4620398800,8300,8290,8370,8290,1100
20231122,145300,4611265160,8280,8280,8280,8280,129
20231122,145200,4610197040,8290,8260,8290,8260,1177
20231122,145100,4600463430,8260,8270,8270,8260,104
20231122,145000,4599604260,8270,8260,8270,8260,6
20231122,144900,4599554670,8270,8260,8270,8260,17
20231122,144800,4599414210,8270,8250,8270,8250,1062
20231122,144700,4590649100,8260,8260,8260,8250,68
20231122,144600,4590087930,8260,8250,8260,8250,586
20231122,144500,4585253420,8260,8260,8260,8250,959
20231122,144400,4577341070,8260,8250,8260,8250,324
20231122,144300,4574668030,8260,8250,8260,8250,175
20231122,144200,4573223730,8260,8250,8260,8250,1253
20231122,144100,4562874340,8260,8260,8260,8250,818
20231122,144000,4556122900,8260,8260,8270,8260,350
20231122,143900,4553231890,8260,8280,8280,8260,1863
20231122,143800,4537834540,8280,8270,8280,8270,220
20231122,143700,4536013320,8270,8270,8280,8270,278
20231122,143600,4533713010,8280,8270,8280,8270,71
20231122,143500,4533125410,8280,8280,8280,8280,60
20231122,143400,4532628610,8270,8290,8290,8270,386
20231122,143300,4529436350,8280,8280,8290,8270,1019
20231122,143200,4521008430,8290,8290,8290,8280,176
20231122,143100,4519550070,8280,8300,8300,8270,8483
20231122,143000,4449234130,8310,8300,8310,8300,154
20231122,142900,4447954870,8300,8300,8300,8290,992
20231122,142800,4439728980,8300,8300,8300,8290,339
20231122,142700,4436915500,8300,8300,8300,8300,809
20231122,142600,4430200800,8310,8300,8310,8300,62
20231122,142500,4429686180,8300,8310,8310,8300,277
20231122,142400,4427386310,8310,8310,8310,8310,704
20231122,142300,4421536070,8300,8320,8320,8300,963
20231122,142200,4413542340,8300,8300,8340,8300,1414
20231122,142100,4401777140,8320,8310,8320,8310,56
20231122,142000,4401311730,8340,8300,8380,8300,2900
20231122,141900,4377110640,8300,8320,8320,8300,1541
20231122,141800,4364305900,8320,8320,8320,8320,84
20231122,141700,4363607020,8320,8310,8330,8310,425
20231122,141600,4360072040,8310,8320,8320,8310,165
20231122,141500,4358700850,8310,8320,8320,8310,67
20231122,141400,4358144010,8310,8300,8320,8300,488
20231122,141300,4354090950,8300,8300,8300,8300,1336
20231122,141200,4343002150,8310,8310,8310,8300,137
20231122,141100,4341863880,8300,8330,8330,8300,893
20231122,141000,4334439190,8320,8300,8330,8300,2141
20231122,140900,4316643660,8310,8310,8310,8300,1132
20231122,140800,4307247800,8310,8310,8310,8300,750
20231122,140700,4301018260,8300,8310,8310,8300,460
20231122,140600,4297200230,8310,8310,8310,8300,669
20231122,140500,4291641830,8310,8300,8310,8300,1586
20231122,140400,4278478000,8300,8300,8310,8300,689
20231122,140300,4272759200,8310,8300,8310,8300,602
20231122,140200,4267762510,8310,8310,8320,8300,3104
20231122,140100,4241989740,8310,8330,8340,8310,1978
20231122,140000,4225527770,8340,8350,8350,8330,1660
20231122,135900,4211689420,8350,8340,8350,8340,243
20231122,135800,4209661140,8350,8340,8350,8340,129
20231122,135700,4208584770,8350,8340,8350,8340,289
20231122,135600,4206173690,8340,8350,8360,8330,1840
20231122,135500,4190818650,8360,8380,8380,8350,3378
20231122,135400,4162549960,8390,8390,8400,8380,1405
20231122,135300,4150762110,8390,8380,8400,8370,5995
20231122,135200,4100537000,8390,8380,8400,8380,3452
20231122,135100,4071584420,8370,8370,8380,8370,1379
20231122,135000,4060037940,8380,8390,8390,8370,6139
20231122,134900,4008567980,8400,8400,8410,8390,4055
20231122,134800,3974526970,8400,8400,8410,8390,7639
20231122,134700,3910393830,8400,8400,8420,8390,11451
20231122,134600,3814201400,8390,8380,8400,8380,7619
20231122,134500,3750232630,8380,8380,8390,8370,4620
20231122,134400,3711513230,8380,8320,8380,8320,15766
20231122,134300,3580015410,8330,8320,8330,8320,19
20231122,134200,3579857310,8320,8330,8330,8320,289
20231122,134100,3577452510,8330,8330,8330,8320,2036
20231122,134000,3560500850,8320,8310,8320,8310,724
20231122,133900,3554477220,8320,8310,8320,8310,34
20231122,133800,3554194600,8320,8320,8320,8310,753
20231122,133700,3547930960,8320,8330,8330,8310,67
20231122,133600,3547374000,8310,8310,8330,8310,6650
20231122,133500,3492080030,8310,8310,8310,8300,185
20231122,133400,3490544490,8310,8300,8310,8300,3120
20231122,133300,3464648430,8310,8300,8310,8300,65
20231122,133200,3464108880,8300,8310,8310,8300,655
20231122,133100,3458668980,8310,8310,8310,8310,150
20231122,133000,3457422480,8310,8310,8310,8310,430
20231122,132900,3453849180,8320,8320,8320,8310,961
20231122,132800,3445854780,8310,8300,8310,8300,2340
20231122,132700,3426410380,8300,8300,8300,8300,587
20231122,132600,3421538280,8310,8310,8310,8310,0
20231122,132500,3421538280,8310,8300,8310,8300,731
20231122,132400,3415470090,8300,8300,8300,8300,790
20231122,132300,3408913090,8300,8300,8300,8300,0
20231122,132200,3408913090,8300,8290,8300,8290,464
20231122,132100,3405063200,8290,8290,8290,8290,765
20231122,132000,3398721350,8280,8300,8300,8280,64
20231122,131900,3398190210,8290,8290,8290,8280,1885
20231122,131800,3382580540,8280,8290,8290,8280,590
20231122,131700,3377692560,8280,8290,8290,8280,355
20231122,131600,3374752320,8290,8300,8300,8290,32
20231122,131500,3374487020,8300,8290,8300,8280,259
20231122,131400,3372341590,8290,8290,8300,8290,282
20231122,131300,3370002310,8290,8290,8290,8290,50
20231122,131200,3369587810,8290,8280,8290,8280,789
20231122,131100,3363047020,8270,8280,8280,8270,26
20231122,131000,3362831990,8270,8280,8280,8270,36
20231122,130900,3362534050,8280,8280,8290,8270,523
20231122,130800,3358203520,8280,8280,8280,8270,338
20231122,130700,3355408030,8280,8280,8280,8270,3461
20231122,130600,3326779580,8290,8280,8290,8280,171
20231122,130500,3325363090,8290,8290,8290,8290,12
20231122,130400,3325263610,8290,8290,8290,8290,128
20231122,130300,3324202490,8290,8290,8290,8280,1474
20231122,130200,3311986330,8300,8300,8300,8290,22
20231122,130100,3311803760,8300,8300,8310,8300,27
20231122,130000,3311579550,8310,8290,8310,8290,11
20231122,125900,3311488160,8310,8290,8310,8290,818
20231122,125800,3304702680,8300,8300,8300,8300,23
20231122,125700,3304511780,8300,8290,8300,8280,122
20231122,125600,3303501530,8280,8290,8290,8280,1371
20231122,125500,3292148610,8310,8270,8310,8270,5157
20231122,125400,3249448300,8260,8260,8260,8260,363
20231122,125300,3246449920,8250,8270,8280,8250,474
20231122,125200,3242533140,8280,8280,8280,8270,2796
20231122,125100,3219395460,8280,8280,8280,8280,0
20231122,125000,3219395460,8280,8280,8280,8280,21
20231122,124900,3219221580,8280,8280,8280,8280,16
20231122,124800,3219089100,8280,8280,8280,8280,2068
20231122,124700,3201966060,8280,8280,8280,8280,100
20231122,124600,3201138060,8290,8300,8300,8290,2797
20231122,124500,3177938600,8300,8300,8300,8300,227
20231122,124400,3176054500,8310,8300,8310,8300,109
20231122,124300,3175149700,8300,8290,8300,8290,162
20231122,124200,3173806710,8310,8310,8310,8290,2125
20231122,124100,3156167520,8320,8310,8320,8310,894
20231122,124000,3148732360,8290,8300,8310,8290,2877
20231122,123900,3124852000,8300,8300,8310,8290,3770
20231122,123800,3093573700,8300,8280,8300,8280,889
20231122,123700,3086209800,8280,8280,8280,8280,226
20231122,123600,3084338520,8280,8280,8280,8280,4
20231122,123500,3084305400,8270,8280,8280,8270,460
20231122,123400,3080496610,8270,8280,8280,8270,26
20231122,123300,3080281340,8270,8270,8280,8270,239
20231122,123200,3078304790,8270,8280,8280,8270,112
20231122,123100,3077378500,8260,8280,8280,8260,436
20231122,123000,3073774740,8280,8280,8280,8280,10
20231122,122900,3073691940,8270,8270,8270,8270,1106
20231122,122800,3064545320,8270,8270,8270,8270,356
20231122,122700,3061601200,8280,8280,8280,8280,0
20231122,122600,3061601200,8280,8280,8280,8280,0
20231122,122500,3061601200,8280,8290,8290,8270,983
20231122,122400,3053457590,8300,8300,8300,8300,156
20231122,122300,3052162790,8300,8300,8300,8300,25
20231122,122200,3051955290,8300,8310,8310,8300,358
20231122,122100,3048983870,8300,8300,8300,8300,1580
20231122,122000,3035869870,8300,8300,8300,8300,1209
20231122,121900,3025835170,8290,8300,8300,8290,279
20231122,121800,3023520560,8290,8300,8300,8290,147
20231122,121700,3022300660,8290,8290,8290,8290,493
20231122,121600,3018213690,8280,8280,8280,8280,134
20231122,121500,3017104170,8280,8280,8280,8280,100
20231122,121400,3016276170,8280,8290,8290,8280,302
20231122,121300,3013773590,8290,8280,8290,8280,421
20231122,121200,3010287510,8280,8280,8280,8280,269
20231122,121100,3008060190,8280,8260,8280,8260,4095
20231122,121000,2974221380,8250,8250,8250,8250,1298
20231122,120900,2963512880,8250,8250,8250,8250,67
20231122,120800,2962960130,8240,8240,8240,8240,98
20231122,120700,2962152610,8230,8250,8250,8230,166
20231122,120600,2960784630,8250,8250,8250,8250,0
20231122,120500,2960784630,8250,8250,8250,8250,1083
20231122,120400,2951849880,8230,8250,8250,8230,907
20231122,120300,2944367730,8250,8250,8250,8250,1028
20231122,120200,2935886730,8260,8250,8260,8250,183
20231122,120100,2934376930,8250,8240,8250,8240,423
20231122,120000,2930887190,8230,8230,8230,8230,213
20231122,115900,2929134200,8230,8240,8240,8230,238
20231122,115800,2927173260,8240,8250,8250,8240,15
20231122,115700,2927049610,8250,8250,8250,8250,0
20231122,115600,2927049610,8250,8240,8250,8240,137
20231122,115500,2925920230,8240,8240,8240,8220,2468
20231122,115400,2905609540,8250,8250,8250,8250,1
20231122,115300,2905601290,8250,8250,8250,8250,23
20231122,115200,2905411540,8250,8240,8250,8240,6
20231122,115100,2905362090,8250,8240,8250,8240,32
20231122,115000,2905098300,8240,8230,8240,8230,374
20231122,114900,2902018040,8230,8250,8250,8230,2000
20231122,114800,2885550460,8260,8260,8260,8250,166
20231122,114700,2884179810,8260,8250,8260,8250,31
20231122,114600,2883924050,8250,8250,8250,8250,230
20231122,114500,2882026550,8250,8250,8260,8250,265
20231122,114400,2879840290,8260,8260,8260,8260,190
20231122,114300,2878270890,8260,8250,8260,8250,287
20231122,114200,2875903130,8250,8250,8250,8250,110
20231122,114100,2874995630,8250,8240,8250,8240,6
20231122,114000,2874946160,8250,8270,8270,8230,3173
20231122,113900,2848779700,8270,8290,8290,8260,797
20231122,113800,2842189370,8290,8270,8290,8260,827
20231122,113700,2835348070,8270,8250,8270,8250,150
20231122,113600,2834109060,8260,8260,8260,8250,7
20231122,113500,2834051270,8250,8240,8250,8240,226
20231122,113400,2832186790,8250,8230,8250,8230,378
20231122,113300,2829072070,8240,8220,8240,8220,87
20231122,113200,2828356050,8230,8240,8240,8220,87
20231122,113100,2827639630,8240,8240,8240,8240,29
20231122,113000,2827400670,8220,8220,8220,8220,866
20231122,112900,2820282150,8220,8220,8230,8220,1725
20231122,112800,2806101350,8220,8230,8230,8220,260
20231122,112700,2803961640,8230,8240,8240,8230,56
20231122,112600,2803500540,8220,8240,8240,8220,2230
20231122,112500,2785161550,8230,8240,8240,8230,125
20231122,112400,2784132140,8240,8240,8240,8240,0
20231122,112300,2784132140,8240,8240,8240,8240,853
20231122,112200,2777103420,8240,8240,8240,8230,442
20231122,112100,2773465540,8240,8230,8240,8230,59
20231122,112000,2772979760,8220,8230,8230,8220,313
20231122,111900,2770403980,8240,8240,8240,8240,147
20231122,111800,2769192700,8240,8240,8240,8240,395
20231122,111700,2765937900,8240,8240,8240,8240,103
20231122,111600,2765089180,8240,8260,8260,8240,428
20231122,111500,2761560240,8250,8250,8260,8250,348
20231122,111400,2758687940,8240,8240,8240,8240,0
20231122,111300,2758687940,8240,8240,8240,8240,1539
20231122,111200,2746006580,8230,8230,8240,8220,3646
20231122,111100,2715984060,8230,8230,8230,8220,1199
20231122,111000,2706121290,8230,8240,8240,8230,599
20231122,110900,2701191020,8240,8240,8240,8230,344
20231122,110800,2698358480,8230,8230,8230,8230,1
20231122,110700,2698350250,8230,8230,8250,8230,5832
20231122,110600,2650311810,8230,8230,8230,8230,1276
20231122,110500,2639810330,8230,8230,8240,8220,2958
20231122,110400,2615482300,8240,8240,8240,8230,1762
20231122,110300,2600980930,8250,8240,8250,8240,923
20231122,110200,2593375390,8240,8250,8250,8240,332
20231122,110100,2590638710,8270,8240,8270,8240,715
20231122,110000,2584742100,8240,8240,8240,8240,1751
20231122,105900,2570313860,8250,8280,8280,8250,6352
20231122,105800,2517846880,8280,8280,8280,8280,5
20231122,105700,2517805480,8280,8280,8280,8280,60
20231122,105600,2517308680,8280,8280,8280,8280,104
20231122,105500,2516447560,8290,8280,8290,8280,74
20231122,105400,2515834790,8280,8280,8280,8280,28
20231122,105300,2515602950,8280,8270,8280,8270,744
20231122,105200,2509445350,8270,8270,8280,8270,456
20231122,105100,2505674110,8260,8270,8270,8260,22
20231122,105000,2505492250,8280,8290,8290,8280,208
20231122,104900,2503769990,8280,8280,8290,8280,337
20231122,104800,2500979610,8280,8270,8280,8250,627
20231122,104700,2495796650,8270,8270,8280,8270,233
20231122,104600,2493869720,8270,8290,8290,8270,59
20231122,104500,2493381680,8270,8280,8290,8270,1312
20231122,104400,2482519110,8290,8280,8290,8280,163
20231122,104300,2481169400,8280,8280,8290,8280,812
20231122,104200,2474445520,8280,8270,8290,8270,2573
20231122,104100,2453128290,8270,8270,8270,8270,1247
20231122,104000,2442815600,8270,8260,8270,8260,260
20231122,103900,2440667530,8260,8260,8270,8260,704
20231122,103800,2434852470,8240,8260,8280,8240,2604
20231122,103700,2413322020,8240,8230,8260,8230,902
20231122,103600,2405889500,8240,8230,8240,8220,1625
20231122,103500,2392511190,8240,8220,8240,8220,453
20231122,103400,2388785270,8230,8240,8240,8230,3300
20231122,103300,2361623160,8240,8250,8250,8240,845
20231122,103200,2354660060,8250,8250,8260,8240,681
20231122,103100,2349041720,8250,8260,8260,8250,11
20231122,103000,2348950870,8260,8260,8260,8250,308
20231122,102900,2346408000,8260,8260,8260,8240,2369
20231122,102800,2326863510,8260,8250,8270,8250,1421
20231122,102700,2315127170,8250,8260,8260,8250,160
20231122,102600,2313807130,8260,8250,8260,8240,563
20231122,102500,2309163260,8250,8260,8260,8240,3334
20231122,102400,2281664270,8260,8270,8280,8260,474
20231122,102300,2277747800,8280,8250,8280,8250,595
20231122,102200,2272828660,8260,8310,8310,8250,4600
20231122,102100,2234672750,8310,8310,8320,8310,513
20231122,102000,2230409710,8310,8310,8320,8310,1259
20231122,101900,2219947220,8310,8330,8330,8300,2676
20231122,101800,2197700510,8330,8330,8340,8320,3602
20231122,101700,2167689880,8330,8300,8330,8300,7020
20231122,101600,2109381180,8290,8290,8300,8290,2999
20231122,101500,2084519340,8290,8310,8320,8290,4396
20231122,101400,2048022000,8300,8300,8310,8300,1229
20231122,101300,2037816040,8300,8340,8340,8300,7502
20231122,101200,1975366000,8340,8320,8340,8320,4017
20231122,101100,1941894420,8330,8300,8330,8300,9956
20231122,101000,1859161040,8300,8290,8300,8290,1865
20231122,100900,1843696760,8290,8280,8300,8280,724
20231122,100800,1837695510,8280,8270,8280,8270,549
20231122,100700,1833151260,8280,8280,8280,8280,38
20231122,100600,1832836620,8280,8280,8290,8280,903
20231122,100500,1825359770,8260,8260,8270,8260,700
20231122,100400,1819575670,8270,8280,8280,8250,977
20231122,100300,1811508720,8280,8230,8280,8230,10723
20231122,100200,1722969200,8240,8240,8250,8220,2555
20231122,100100,1701953680,8230,8220,8230,8220,766
20231122,100000,1695654000,8230,8230,8230,8210,836
20231122,095900,1688780170,8230,8210,8240,8210,736
20231122,095800,1682733930,8210,8260,8260,8210,6416
20231122,095700,1629999460,8250,8230,8260,8230,947
20231122,095600,1622191160,8240,8210,8240,8210,1546
20231122,095500,1609477670,8220,8240,8250,8210,5278
20231122,095400,1566054280,8250,8290,8290,8250,7653
20231122,095300,1502778730,8290,8280,8290,8270,4303
20231122,095200,1467137170,8280,8280,8290,8270,3479
20231122,095100,1438340050,8280,8290,8290,8280,2351
20231122,095000,1418868280,8280,8260,8280,8250,4278
20231122,094900,1383496070,8250,8220,8250,8220,2338
20231122,094800,1364226780,8210,8230,8240,8210,1928
20231122,094700,1348387510,8230,8220,8230,8210,1217
20231122,094600,1338385800,8220,8230,8230,8210,612
20231122,094500,1333356370,8230,8230,8240,8180,11782
20231122,094400,1236679370,8230,8230,8250,8220,1499
20231122,094300,1224334470,8220,8250,8250,8210,1673
20231122,094200,1210567820,8250,8250,8250,8240,1547
20231122,094100,1197809010,8260,8230,8260,8230,3005
20231122,094000,1173027080,8240,8230,8240,8230,408
20231122,093900,1169667220,8240,8220,8240,8200,2719
20231122,093800,1147308010,8200,8220,8220,8200,338
20231122,093700,1144533580,8220,8220,8220,8200,2214
20231122,093600,1126376560,8210,8210,8220,8200,485
20231122,093500,1122397170,8210,8220,8220,8200,3356
20231122,093400,1094825280,8230,8230,8230,8230,441
20231122,093300,1091195850,8230,8230,8240,8220,631
20231122,093200,1086002620,8230,8240,8240,8220,500
20231122,093100,1081888530,8230,8220,8240,8220,1719
20231122,093000,1067749060,8230,8240,8240,8230,1139
20231122,092900,1058363810,8240,8260,8260,8240,2272
20231122,092800,1039610760,8260,8220,8260,8210,4552
20231122,092700,1002106940,8220,8200,8220,8200,1435
20231122,092600,990319690,8220,8220,8230,8210,2094
20231122,092500,973113250,8230,8190,8240,8190,4523
20231122,092400,935942650,8190,8190,8200,8180,252
20231122,092300,933878250,8190,8170,8190,8160,3657
20231122,092200,904006090,8170,8170,8170,8170,149
20231122,092100,902788760,8170,8160,8170,8160,224
20231122,092000,900960750,8160,8150,8230,8150,1846
20231122,091900,885873980,8140,8190,8190,8140,992
20231122,091800,877776920,8230,8140,8230,8130,5549
20231122,091700,832471080,8140,8140,8140,8130,418
20231122,091600,829068600,8140,8140,8140,8130,2614
20231122,091500,807790970,8140,8120,8140,8120,2482
20231122,091400,787618080,8120,8120,8130,8110,6939
20231122,091300,731269240,8130,8140,8150,8120,1936
20231122,091200,715521130,8140,8180,8200,8110,11561
20231122,091100,621265190,8180,8140,8180,8130,6447
20231122,091000,568720640,8150,8150,8200,8140,12698
20231122,090900,464944570,8150,8140,8170,8130,1036
20231122,090800,456505680,8120,8130,8140,8120,5520
20231122,090700,411613390,8120,8120,8170,8120,3930
20231122,090600,379599090,8120,8140,8140,8120,4051
20231122,090500,346680370,8140,8140,8200,8140,2614
20231122,090400,325334860,8140,8070,8160,8070,4173
20231122,090300,291416250,8110,8100,8110,8060,3550
20231122,090200,262720850,8110,8070,8130,8040,8204
20231122,090100,196408340,8070,8100,8100,8020,8863
20231122,090000,124938770,8050,8210,8250,8010,15386