stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204000,5111312000,5670,5670,5670,5670,22487
20231122,203900,5111312000,5670,5670,5670,5670,0
20231122,203800,5111312000,5670,5670,5670,5670,0
20231122,203700,5111312000,5670,5670,5670,5670,0
20231122,203600,5111312000,5670,5670,5670,5670,0
20231122,203500,5111312000,5670,5670,5670,5670,0
20231122,203400,5111312000,5670,5670,5670,5670,0
20231122,203300,5111312000,5670,5670,5670,5670,0
20231122,203200,5111312000,5670,5670,5670,5670,0
20231122,203100,5111312000,5670,5670,5670,5670,0
20231122,203000,5111312000,5670,5670,5670,5670,0
20231122,202900,5111312000,5670,5670,5670,5670,0
20231122,202800,5111312000,5670,5670,5670,5670,0
20231122,202700,5111312000,5670,5670,5670,5670,0
20231122,202600,5111312000,5670,5670,5670,5670,0
20231122,202500,5111312000,5670,5670,5670,5670,0
20231122,202400,5111312000,5670,5670,5670,5670,0
20231122,202300,5111312000,5670,5670,5670,5670,0
20231122,202200,5111312000,5670,5670,5670,5670,0
20231122,202100,5111312000,5670,5670,5670,5670,0
20231122,202000,5111312000,5670,5670,5670,5670,0
20231122,201900,5111312000,5670,5670,5670,5670,0
20231122,201800,5111312000,5670,5670,5670,5670,0
20231122,201700,5111312000,5670,5670,5670,5670,0
20231122,201600,5111312000,5670,5670,5670,5670,0
20231122,201500,5111312000,5670,5670,5670,5670,0
20231122,201400,5111312000,5670,5670,5670,5670,0
20231122,201300,5111312000,5670,5670,5670,5670,0
20231122,201200,5111312000,5670,5670,5670,5670,0
20231122,201100,5111312000,5670,5670,5670,5670,0
20231122,201000,5111312000,5670,5670,5670,5670,22487
20231122,200900,5111312000,5670,5670,5670,5670,0
20231122,200800,5111312000,5670,5670,5670,5670,0
20231122,200700,5111312000,5670,5670,5670,5670,0
20231122,200600,5111312000,5670,5670,5670,5670,0
20231122,200500,5111312000,5670,5670,5670,5670,0
20231122,200400,5111312000,5670,5670,5670,5670,0
20231122,200300,5111312000,5670,5670,5670,5670,0
20231122,200200,5111312000,5670,5670,5670,5670,0
20231122,200100,5111312000,5670,5670,5670,5670,0
20231122,200000,5111312000,5670,5670,5670,5670,0
20231122,195900,5111312000,5670,5670,5670,5670,0
20231122,195800,5111312000,5670,5670,5670,5670,0
20231122,195700,5111312000,5670,5670,5670,5670,0
20231122,195600,5111312000,5670,5670,5670,5670,0
20231122,195500,5111312000,5670,5670,5670,5670,0
20231122,195400,5111312000,5670,5670,5670,5670,0
20231122,195300,5111312000,5670,5670,5670,5670,0
20231122,195200,5111312000,5670,5670,5670,5670,0
20231122,195100,5111312000,5670,5670,5670,5670,0
20231122,195000,5111312000,5670,5670,5670,5670,0
20231122,194900,5111312000,5670,5670,5670,5670,0
20231122,194800,5111312000,5670,5670,5670,5670,0
20231122,194700,5111312000,5670,5670,5670,5670,0
20231122,194600,5111312000,5670,5670,5670,5670,0
20231122,194500,5111312000,5670,5670,5670,5670,0
20231122,194400,5111312000,5670,5670,5670,5670,0
20231122,194300,5111312000,5670,5670,5670,5670,0
20231122,194200,5111312000,5670,5670,5670,5670,0
20231122,194100,5111312000,5670,5670,5670,5670,0
20231122,194000,5111312000,5670,5670,5670,5670,22487
20231122,193900,5111312000,5670,5670,5670,5670,0
20231122,193800,5111312000,5670,5670,5670,5670,0
20231122,193700,5111312000,5670,5670,5670,5670,0
20231122,193600,5111312000,5670,5670,5670,5670,0
20231122,193500,5111312000,5670,5670,5670,5670,0
20231122,193400,5111312000,5670,5670,5670,5670,0
20231122,193300,5111312000,5670,5670,5670,5670,0
20231122,193200,5111312000,5670,5670,5670,5670,0
20231122,193100,5111312000,5670,5670,5670,5670,0
20231122,193000,5111312000,5670,5670,5670,5670,0
20231122,192900,5111312000,5670,5670,5670,5670,0
20231122,192800,5111312000,5670,5670,5670,5670,0
20231122,192700,5111312000,5670,5670,5670,5670,0
20231122,192600,5111312000,5670,5670,5670,5670,0
20231122,192500,5111312000,5670,5670,5670,5670,0
20231122,192400,5111312000,5670,5670,5670,5670,0
20231122,192300,5111312000,5670,5670,5670,5670,0
20231122,192200,5111312000,5670,5670,5670,5670,0
20231122,192100,5111312000,5670,5670,5670,5670,0
20231122,192000,5111312000,5670,5670,5670,5670,0
20231122,191900,5111312000,5670,5670,5670,5670,0
20231122,191800,5111312000,5670,5670,5670,5670,0
20231122,191700,5111312000,5670,5670,5670,5670,0
20231122,191600,5111312000,5670,5670,5670,5670,0
20231122,191500,5111312000,5670,5670,5670,5670,0
20231122,191400,5111312000,5670,5670,5670,5670,0
20231122,191300,5111312000,5670,5670,5670,5670,0
20231122,191200,5111312000,5670,5670,5670,5670,0
20231122,191100,5111312000,5670,5670,5670,5670,0
20231122,191000,5111312000,5670,5670,5670,5670,22487
20231122,190900,5111312000,5670,5670,5670,5670,0
20231122,190800,5111312000,5670,5670,5670,5670,0
20231122,190700,5111312000,5670,5670,5670,5670,0
20231122,190600,5111312000,5670,5670,5670,5670,0
20231122,190500,5111312000,5670,5670,5670,5670,0
20231122,190400,5111312000,5670,5670,5670,5670,0
20231122,190300,5111312000,5670,5670,5670,5670,0
20231122,190200,5111312000,5670,5670,5670,5670,0
20231122,190100,5111312000,5670,5670,5670,5670,0
20231122,190000,5111312000,5670,5670,5670,5670,0
20231122,185900,5111312000,5670,5670,5670,5670,0
20231122,185800,5111312000,5670,5670,5670,5670,0
20231122,185700,5111312000,5670,5670,5670,5670,0
20231122,185600,5111312000,5670,5670,5670,5670,0
20231122,185500,5111312000,5670,5670,5670,5670,0
20231122,185400,5111312000,5670,5670,5670,5670,0
20231122,185300,5111312000,5670,5670,5670,5670,0
20231122,185200,5111312000,5670,5670,5670,5670,0
20231122,185100,5111312000,5670,5670,5670,5670,0
20231122,185000,5111312000,5670,5670,5670,5670,0
20231122,184900,5111312000,5670,5670,5670,5670,0
20231122,184800,5111312000,5670,5670,5670,5670,0
20231122,184700,5111312000,5670,5670,5670,5670,0
20231122,184600,5111312000,5670,5670,5670,5670,0
20231122,184500,5111312000,5670,5670,5670,5670,0
20231122,184400,5111312000,5670,5670,5670,5670,0
20231122,184300,5111312000,5670,5670,5670,5670,0
20231122,184200,5111312000,5670,5670,5670,5670,0
20231122,184100,5111312000,5670,5670,5670,5670,0
20231122,184000,5111312000,5670,5670,5670,5670,22487
20231122,183900,5111312000,5670,5670,5670,5670,0
20231122,183800,5111312000,5670,5670,5670,5670,0
20231122,183700,5111312000,5670,5670,5670,5670,0
20231122,183600,5111312000,5670,5670,5670,5670,0
20231122,183500,5111312000,5670,5670,5670,5670,0
20231122,183400,5111312000,5670,5670,5670,5670,0
20231122,183300,5111312000,5670,5670,5670,5670,0
20231122,183200,5111312000,5670,5670,5670,5670,0
20231122,183100,5111312000,5670,5670,5670,5670,0
20231122,183000,5111312000,5670,5670,5670,5670,0
20231122,182900,5111312000,5670,5670,5670,5670,0
20231122,182800,5111312000,5670,5670,5670,5670,0
20231122,182700,5111312000,5670,5670,5670,5670,0
20231122,182600,5111312000,5670,5670,5670,5670,0
20231122,182500,5111312000,5670,5670,5670,5670,0
20231122,182400,5111312000,5670,5670,5670,5670,0
20231122,182300,5111312000,5670,5670,5670,5670,0
20231122,182200,5111312000,5670,5670,5670,5670,0
20231122,182100,5111312000,5670,5670,5670,5670,0
20231122,182000,5111312000,5670,5670,5670,5670,0
20231122,181900,5111312000,5670,5670,5670,5670,0
20231122,181800,5111312000,5670,5670,5670,5670,0
20231122,181700,5111312000,5670,5670,5670,5670,0
20231122,181600,5111312000,5670,5670,5670,5670,0
20231122,181500,5111312000,5670,5670,5670,5670,0
20231122,181400,5111312000,5670,5670,5670,5670,0
20231122,181300,5111312000,5670,5670,5670,5670,0
20231122,181200,5111312000,5670,5670,5670,5670,0
20231122,181100,5111312000,5670,5670,5670,5670,0
20231122,181000,5111312000,5670,5670,5670,5670,22487
20231122,180900,5111312000,5670,5670,5670,5670,0
20231122,180800,5111312000,5670,5670,5670,5670,0
20231122,180700,5111312000,5670,5670,5670,5670,0
20231122,180600,5111312000,5670,5670,5670,5670,0
20231122,180500,5111312000,5670,5670,5670,5670,0
20231122,180400,5111312000,5670,5670,5670,5670,0
20231122,180300,5111312000,5670,5670,5670,5670,0
20231122,180200,5111312000,5670,5670,5670,5670,0
20231122,180100,5111312000,5670,5670,5670,5670,0
20231122,180000,5111312000,5670,5670,5670,5670,0
20231122,175900,5111312000,5670,5670,5670,5670,0
20231122,175800,5111312000,5670,5670,5670,5670,0
20231122,175700,5111312000,5670,5670,5670,5670,0
20231122,175600,5111312000,5670,5670,5670,5670,0
20231122,175500,5111312000,5670,5670,5670,5670,0
20231122,175400,5111312000,5670,5670,5670,5670,0
20231122,175300,5111312000,5670,5670,5670,5670,0
20231122,175200,5111312000,5670,5670,5670,5670,0
20231122,175100,5111312000,5670,5670,5670,5670,0
20231122,175000,5111312000,5670,5670,5670,5670,0
20231122,174900,5111312000,5670,5670,5670,5670,0
20231122,174800,5111312000,5670,5670,5670,5670,0
20231122,174700,5111312000,5670,5670,5670,5670,0
20231122,174600,5111312000,5670,5670,5670,5670,0
20231122,174500,5111312000,5670,5670,5670,5670,0
20231122,174400,5111312000,5670,5670,5670,5670,0
20231122,174300,5111312000,5670,5670,5670,5670,0
20231122,174200,5111312000,5670,5670,5670,5670,0
20231122,174100,5111312000,5670,5670,5670,5670,0
20231122,174000,5111312000,5670,5670,5670,5670,22487
20231122,173900,5111312000,5670,5670,5670,5670,0
20231122,173800,5111312000,5670,5670,5670,5670,0
20231122,173700,5111312000,5670,5670,5670,5670,0
20231122,173600,5111312000,5670,5670,5670,5670,0
20231122,173500,5111312000,5670,5670,5670,5670,0
20231122,173400,5111312000,5670,5670,5670,5670,0
20231122,173300,5111312000,5670,5670,5670,5670,0
20231122,173200,5111312000,5670,5670,5670,5670,0
20231122,173100,5111312000,5670,5670,5670,5670,0
20231122,173000,5111312000,5670,5670,5670,5670,0
20231122,172900,5111312000,5670,5670,5670,5670,0
20231122,172800,5111312000,5670,5670,5670,5670,0
20231122,172700,5111312000,5670,5670,5670,5670,0
20231122,172600,5111312000,5670,5670,5670,5670,0
20231122,172500,5111312000,5670,5670,5670,5670,0
20231122,172400,5111312000,5670,5670,5670,5670,0
20231122,172300,5111312000,5670,5670,5670,5670,0
20231122,172200,5111312000,5670,5670,5670,5670,0
20231122,172100,5111312000,5670,5670,5670,5670,0
20231122,172000,5111312000,5670,5670,5670,5670,0
20231122,171900,5111312000,5670,5670,5670,5670,0
20231122,171800,5111312000,5670,5670,5670,5670,0
20231122,171700,5111312000,5670,5670,5670,5670,0
20231122,171600,5111312000,5670,5670,5670,5670,0
20231122,171500,5111312000,5670,5670,5670,5670,0
20231122,171400,5111312000,5670,5670,5670,5670,0
20231122,171300,5111312000,5670,5670,5670,5670,0
20231122,171200,5111312000,5670,5670,5670,5670,0
20231122,171100,5111312000,5670,5670,5670,5670,0
20231122,171000,5111312000,5670,5670,5670,5670,22487
20231122,170900,5111312000,5670,5670,5670,5670,0
20231122,170800,5111312000,5670,5670,5670,5670,0
20231122,170700,5111312000,5670,5670,5670,5670,0
20231122,170600,5111312000,5670,5670,5670,5670,0
20231122,170500,5111312000,5670,5670,5670,5670,0
20231122,170400,5111312000,5670,5670,5670,5670,0
20231122,170300,5111312000,5670,5670,5670,5670,0
20231122,170200,5111312000,5670,5670,5670,5670,0
20231122,170100,5111312000,5670,5670,5670,5670,0
20231122,170000,5111312000,5670,5670,5670,5670,0
20231122,165900,5111312000,5670,5670,5670,5670,0
20231122,165800,5111312000,5670,5670,5670,5670,0
20231122,165700,5111312000,5670,5670,5670,5670,0
20231122,165600,5111312000,5670,5670,5670,5670,0
20231122,165500,5111312000,5670,5670,5670,5670,0
20231122,165400,5111312000,5670,5670,5670,5670,0
20231122,165300,5111312000,5670,5670,5670,5670,0
20231122,165200,5111312000,5670,5670,5670,5670,0
20231122,165100,5111312000,5670,5670,5670,5670,0
20231122,165000,5111312000,5670,5670,5670,5670,0
20231122,164900,5111312000,5670,5670,5670,5670,0
20231122,164800,5111312000,5670,5670,5670,5670,0
20231122,164700,5111312000,5670,5670,5670,5670,0
20231122,164600,5111312000,5670,5670,5670,5670,0
20231122,164500,5111312000,5670,5670,5670,5670,0
20231122,164400,5111312000,5670,5670,5670,5670,0
20231122,164300,5111312000,5670,5670,5670,5670,0
20231122,164200,5111312000,5670,5670,5670,5670,0
20231122,164100,5111312000,5670,5670,5670,5670,0
20231122,164000,5111312000,5670,5670,5670,5670,22487
20231122,163900,5111312000,5670,5670,5670,5670,0
20231122,163800,5111312000,5670,5670,5670,5670,0
20231122,163700,5111312000,5670,5670,5670,5670,0
20231122,163600,5111312000,5670,5670,5670,5670,0
20231122,163500,5111312000,5670,5670,5670,5670,0
20231122,163400,5111312000,5670,5670,5670,5670,0
20231122,163300,5111312000,5670,5670,5670,5670,0
20231122,163200,5111312000,5670,5670,5670,5670,0
20231122,163100,5111312000,5670,5670,5670,5670,0
20231122,163000,5111312000,5670,5670,5670,5670,0
20231122,162900,5111312000,5670,5670,5670,5670,0
20231122,162800,5111312000,5670,5670,5670,5670,0
20231122,162700,5111312000,5670,5670,5670,5670,0
20231122,162600,5111312000,5670,5670,5670,5670,0
20231122,162500,5111312000,5670,5670,5670,5670,0
20231122,162400,5111312000,5670,5670,5670,5670,0
20231122,162300,5111312000,5670,5670,5670,5670,0
20231122,162200,5111312000,5670,5670,5670,5670,0
20231122,162100,5111312000,5670,5670,5670,5670,0
20231122,162000,5111312000,5670,5670,5670,5670,0
20231122,161900,5111312000,5670,5670,5670,5670,0
20231122,161800,5111312000,5670,5670,5670,5670,0
20231122,161700,5111312000,5670,5670,5670,5670,0
20231122,161600,5111312000,5670,5670,5670,5670,0
20231122,161500,5111312000,5670,5670,5670,5670,0
20231122,161400,5111312000,5670,5670,5670,5670,0
20231122,161300,5111312000,5670,5670,5670,5670,0
20231122,161200,5111312000,5670,5670,5670,5670,0
20231122,161100,5111312000,5670,5670,5670,5670,0
20231122,161000,5111312000,5670,5670,5670,5670,22487
20231122,160900,5111312000,5670,5670,5670,5670,0
20231122,160800,5111312000,5670,5670,5670,5670,0
20231122,160700,5111312000,5670,5670,5670,5670,0
20231122,160600,5111312000,5670,5670,5670,5670,0
20231122,160500,5111312000,5670,5670,5670,5670,0
20231122,160400,5111312000,5670,5670,5670,5670,0
20231122,160300,5111312000,5670,5670,5670,5670,0
20231122,160200,5111312000,5670,5670,5670,5670,0
20231122,160100,5111312000,5670,5670,5670,5670,0
20231122,160000,5111312000,5670,5670,5670,5670,0
20231122,155900,5111312000,5670,5670,5670,5670,0
20231122,155800,5111312000,5670,5670,5670,5670,0
20231122,155700,5111312000,5670,5670,5670,5670,0
20231122,155600,5111312000,5670,5670,5670,5670,0
20231122,155500,5111312000,5670,5670,5670,5670,0
20231122,155400,5111312000,5670,5670,5670,5670,0
20231122,155300,5111312000,5670,5670,5670,5670,0
20231122,155200,5111312000,5670,5670,5670,5670,0
20231122,155100,5111312000,5670,5670,5670,5670,0
20231122,155000,5111312000,5670,5670,5670,5670,0
20231122,154900,5111312000,5670,5670,5670,5670,0
20231122,154800,5111312000,5670,5670,5670,5670,0
20231122,154700,5111312000,5670,5670,5670,5670,0
20231122,154600,5111312000,5670,5670,5670,5670,0
20231122,154500,5111312000,5670,5670,5670,5670,0
20231122,154400,5111312000,5670,5670,5670,5670,0
20231122,154300,5111312000,5670,5670,5670,5670,0
20231122,154200,5111312000,5670,5670,5670,5670,0
20231122,154100,5111312000,5670,5670,5670,5670,0
20231122,154000,5111312000,5670,5670,5670,5670,22487
20231122,153900,5111312000,5670,5670,5670,5670,0
20231122,153800,5111312000,5670,5670,5670,5670,0
20231122,153700,5111312000,5670,5670,5670,5670,0
20231122,153600,5111312000,5670,5670,5670,5670,0
20231122,153500,5111312000,5670,5670,5670,5670,0
20231122,153400,5111312000,5670,5670,5670,5670,0
20231122,153300,5111312000,5670,5670,5670,5670,0
20231122,153200,5111312000,5670,5670,5670,5670,0
20231122,153100,5111312000,5670,5670,5670,5670,0
20231122,153000,5111312000,5670,5670,5670,5670,22487
20231122,152900,4983810710,5680,5680,5680,5680,0
20231122,152800,4983810710,5680,5680,5680,5680,0
20231122,152700,4983810710,5680,5680,5680,5680,0
20231122,152600,4983810710,5680,5680,5680,5680,0
20231122,152500,4983810710,5680,5680,5680,5680,0
20231122,152400,4983810710,5680,5680,5680,5680,0
20231122,152300,4983810710,5680,5680,5680,5680,0
20231122,152200,4983810710,5680,5680,5680,5680,0
20231122,152100,4983810710,5680,5680,5680,5680,0
20231122,152000,4983810710,5680,5680,5680,5680,0
20231122,151900,4983810710,5680,5690,5690,5670,6578
20231122,151800,4946442830,5680,5690,5690,5680,683
20231122,151700,4942559760,5680,5690,5690,5680,2172
20231122,151600,4930211030,5680,5690,5690,5680,466
20231122,151500,4927561990,5690,5680,5690,5680,3229
20231122,151400,4909211160,5680,5680,5690,5680,2672
20231122,151300,4894033380,5680,5690,5690,5680,1993
20231122,151200,4882709400,5680,5690,5690,5680,2002
20231122,151100,4871337280,5680,5680,5690,5680,1013
20231122,151000,4865577120,5690,5680,5690,5680,1620
20231122,150900,4856374260,5680,5690,5690,5680,2613
20231122,150800,4841531840,5690,5690,5690,5680,608
20231122,150700,4838077380,5690,5690,5700,5680,1245
20231122,150600,4830995230,5690,5700,5700,5690,651
20231122,150500,4827285530,5680,5700,5700,5680,4984
20231122,150400,4798945920,5700,5690,5700,5690,495
20231122,150300,4796127570,5700,5710,5710,5700,1392
20231122,150200,4788192740,5700,5700,5710,5700,1051
20231122,150100,4782201990,5710,5700,5710,5700,95
20231122,150000,4781660480,5700,5700,5700,5690,163
20231122,145900,4780731910,5700,5700,5700,5700,188
20231122,145800,4779660310,5700,5690,5700,5690,465
20231122,145700,4777010440,5690,5680,5700,5680,1956
20231122,145600,4765890950,5680,5690,5690,5680,531
20231122,145500,4762870440,5700,5690,5700,5690,537
20231122,145400,4759814900,5700,5700,5700,5690,216
20231122,145300,4758583950,5700,5690,5700,5690,3376
20231122,145200,4739373990,5700,5700,5700,5690,6478
20231122,145100,4702491540,5710,5700,5710,5700,1089
20231122,145000,4696280850,5710,5710,5710,5710,401
20231122,144900,4693991140,5710,5700,5710,5700,1209
20231122,144800,4687099610,5700,5710,5710,5700,128
20231122,144700,4686368800,5710,5700,5710,5700,214
20231122,144600,4685148570,5700,5710,5710,5700,137
20231122,144500,4684367570,5700,5700,5710,5700,425
20231122,144400,4681943330,5700,5700,5700,5690,4411
20231122,144300,4656838070,5700,5700,5700,5690,656
20231122,144200,4653099220,5700,5700,5710,5700,743
20231122,144100,4648864110,5700,5710,5710,5700,836
20231122,144000,4644096350,5710,5710,5710,5710,114
20231122,143900,4643445410,5710,5700,5710,5700,1536
20231122,143800,4634690190,5710,5710,5710,5710,51
20231122,143700,4634398980,5710,5700,5710,5690,1186
20231122,143600,4627642210,5690,5700,5710,5690,6620
20231122,143500,4589911190,5710,5700,5710,5700,742
20231122,143400,4585679870,5700,5710,5710,5700,314
20231122,143300,4583889970,5700,5710,5710,5700,587
20231122,143200,4580543310,5710,5710,5710,5700,73
20231122,143100,4580127050,5710,5710,5710,5710,2
20231122,143000,4580115630,5710,5700,5710,5690,948
20231122,142900,4574716720,5710,5700,5710,5700,302
20231122,142800,4572995260,5700,5700,5710,5690,7950
20231122,142700,4527688900,5710,5710,5710,5710,273
20231122,142600,4526130070,5710,5710,5710,5700,2893
20231122,142500,4509612140,5720,5740,5740,5720,1493
20231122,142400,4501068380,5740,5730,5740,5730,23
20231122,142300,4500936560,5740,5740,5740,5710,3897
20231122,142200,4478649210,5750,5720,5830,5720,7536
20231122,142100,4435102800,5720,5720,5720,5710,1671
20231122,142000,4425545620,5720,5720,5720,5720,599
20231122,141900,4422119340,5720,5720,5720,5720,502
20231122,141800,4419247900,5720,5710,5720,5710,874
20231122,141700,4414257250,5720,5720,5720,5700,1429
20231122,141600,4406101070,5720,5710,5720,5710,1273
20231122,141500,4398831730,5720,5710,5720,5710,1513
20231122,141400,4390192470,5720,5720,5720,5720,271
20231122,141300,4388642350,5730,5730,5730,5730,0
20231122,141200,4388642350,5730,5720,5730,5720,201
20231122,141100,4387492620,5730,5720,5730,5720,331
20231122,141000,4385599290,5730,5730,5730,5720,1574
20231122,140900,4376584770,5720,5720,5730,5720,1313
20231122,140800,4369074380,5730,5720,5730,5720,240
20231122,140700,4367701550,5740,5740,5740,5740,149
20231122,140600,4366846290,5730,5730,5730,5730,517
20231122,140500,4363883880,5730,5730,5730,5730,15
20231122,140400,4363797930,5710,5710,5710,5710,1
20231122,140300,4363792220,5740,5740,5740,5740,1
20231122,140200,4363786480,5740,5700,5740,5690,6257
20231122,140100,4328010360,5700,5700,5700,5690,3278
20231122,140000,4309325880,5710,5710,5710,5700,810
20231122,135900,4304708570,5710,5710,5710,5710,11
20231122,135800,4304645760,5710,5710,5710,5710,200
20231122,135700,4303503760,5720,5710,5720,5700,4037
20231122,135600,4280486220,5720,5710,5720,5710,842
20231122,135500,4275678380,5720,5710,5720,5710,448
20231122,135400,4273119220,5710,5710,5710,5710,19
20231122,135300,4273010730,5710,5700,5710,5700,351
20231122,135200,4271008830,5700,5720,5720,5700,4636
20231122,135100,4244581570,5710,5710,5720,5710,705
20231122,135000,4240555990,5730,5730,5730,5730,16
20231122,134900,4240464310,5730,5710,5730,5700,1195
20231122,134800,4233643270,5730,5720,5730,5720,2
20231122,134700,4233631820,5730,5720,5730,5710,2021
20231122,134600,4222083850,5730,5730,5730,5730,462
20231122,134500,4219436590,5730,5730,5730,5720,94
20231122,134400,4218898260,5720,5720,5740,5720,81
20231122,134300,4218434250,5740,5720,5740,5720,194
20231122,134200,4217321530,5720,5720,5720,5720,54
20231122,134100,4217012650,5720,5720,5720,5720,1520
20231122,134000,4208318250,5720,5740,5740,5710,2500
20231122,133900,4194017150,5740,5720,5740,5720,301
20231122,133800,4192295410,5720,5720,5740,5720,1656
20231122,133700,4182821090,5740,5730,5740,5730,2060
20231122,133600,4171008880,5730,5700,5730,5700,728
20231122,133500,4166842210,5710,5720,5720,5700,3440
20231122,133400,4147208610,5710,5690,5710,5690,983
20231122,133300,4141607480,5690,5720,5720,5690,1915
20231122,133200,4130684780,5720,5730,5730,5720,931
20231122,133100,4125353000,5730,5730,5730,5730,160
20231122,133000,4124436200,5730,5730,5730,5720,285
20231122,132900,4122803200,5730,5740,5760,5730,36
20231122,132800,4122596590,5720,5720,5720,5690,15878
20231122,132700,4032019790,5750,5750,5750,5720,7104
20231122,132600,3991347030,5750,5780,5780,5750,409
20231122,132500,3988993780,5790,5760,5790,5760,519
20231122,132400,3986000490,5770,5760,5770,5760,11
20231122,132300,3985937110,5730,5770,5770,5730,2668
20231122,132200,3970644230,5770,5750,5770,5740,3103
20231122,132100,3952813640,5770,5760,5770,5760,231
20231122,132000,3951482480,5760,5760,5760,5760,47
20231122,131900,3951211760,5760,5760,5770,5760,1138
20231122,131800,3944652370,5760,5760,5760,5760,13
20231122,131700,3944577490,5740,5730,5740,5730,1462
20231122,131600,3936186810,5740,5730,5740,5730,231
20231122,131500,3934862180,5730,5740,5740,5730,372
20231122,131400,3932730420,5730,5740,5740,5730,19
20231122,131300,3932621540,5740,5740,5740,5740,1
20231122,131200,3932615800,5740,5730,5740,5730,2480
20231122,131100,3918403900,5730,5740,5740,5730,73
20231122,131000,3917985600,5740,5740,5740,5730,141
20231122,130900,3917176270,5730,5730,5730,5730,1000
20231122,130800,3911446270,5730,5740,5740,5730,1179
20231122,130700,3904679960,5740,5740,5740,5740,1000
20231122,130600,3898939960,5730,5740,5740,5730,2392
20231122,130500,3885232290,5740,5750,5750,5740,1392
20231122,130400,3877240460,5750,5750,5750,5750,299
20231122,130300,3875521210,5750,5750,5750,5750,300
20231122,130200,3873796210,5760,5760,5760,5760,12
20231122,130100,3873727090,5740,5770,5770,5740,241
20231122,130000,3872340230,5760,5760,5760,5750,177
20231122,125900,3871320840,5760,5760,5760,5760,3
20231122,125800,3871303560,5730,5760,5760,5730,3355
20231122,125700,3852046520,5750,5760,5760,5750,44
20231122,125600,3851793420,5750,5760,5760,5750,985
20231122,125500,3846127910,5770,5760,5770,5760,103
20231122,125400,3845534600,5770,5770,5770,5770,1
20231122,125300,3845528830,5790,5760,5800,5760,1787
20231122,125200,3835201300,5760,5760,5760,5750,1934
20231122,125100,3824064460,5760,5760,5800,5760,1034
20231122,125000,3818083790,5760,5760,5760,5760,150
20231122,124900,3817219790,5760,5750,5760,5750,5
20231122,124800,3817191010,5760,5740,5760,5730,778
20231122,124700,3812727830,5750,5750,5750,5740,940
20231122,124600,3807326570,5730,5740,5740,5730,1102
20231122,124500,3801011510,5730,5760,5760,5730,401
20231122,124400,3798712680,5730,5750,5750,5730,2564
20231122,124300,3783986270,5750,5780,5790,5750,2050
20231122,124200,3772182600,5790,5790,5790,5790,16
20231122,124100,3772089960,5790,5760,5790,5760,648
20231122,124000,3768352520,5760,5780,5780,5760,2100
20231122,123900,3756230900,5780,5780,5780,5780,511
20231122,123800,3753277320,5770,5780,5780,5770,323
20231122,123700,3751412310,5780,5770,5780,5770,217
20231122,123600,3750159710,5780,5780,5780,5780,40
20231122,123500,3749928510,5770,5770,5770,5760,548
20231122,123400,3746768170,5780,5780,5780,5780,473
20231122,123300,3744034230,5770,5780,5780,5770,301
20231122,123200,3742296450,5780,5780,5780,5780,1
20231122,123100,3742290670,5760,5760,5760,5760,49
20231122,123000,3742008430,5760,5760,5770,5750,1632
20231122,122900,3732619080,5750,5790,5790,5750,899
20231122,122800,3727449520,5790,5790,5790,5750,5052
20231122,122700,3698370000,5790,5780,5800,5770,546
20231122,122600,3695211790,5780,5790,5790,5780,241
20231122,122500,3693818410,5790,5790,5790,5780,280
20231122,122400,3692199990,5790,5780,5790,5760,7533
20231122,122300,3648778630,5780,5800,5800,5780,2087
20231122,122200,3636710290,5800,5800,5800,5790,1060
20231122,122100,3630572780,5800,5810,5810,5790,550
20231122,122000,3627387100,5790,5800,5810,5790,252
20231122,121900,3625925590,5800,5810,5810,5800,872
20231122,121800,3620867810,5790,5810,5810,5790,496
20231122,121700,3617993770,5810,5790,5810,5790,80
20231122,121600,3617530530,5820,5810,5820,5790,5116
20231122,121500,3587843000,5830,5820,5830,5820,21
20231122,121400,3587720770,5830,5820,5830,5820,261
20231122,121300,3586201740,5840,5840,5840,5840,261
20231122,121200,3584677500,5860,5840,5860,5840,525
20231122,121100,3581605940,5850,5810,5850,5810,1229
20231122,121000,3574435270,5830,5830,5830,5830,1
20231122,120900,3574429440,5830,5830,5830,5830,2
20231122,120800,3574417780,5810,5820,5830,5810,284
20231122,120700,3572765850,5820,5820,5830,5820,2010
20231122,120600,3561067150,5830,5830,5830,5830,1078
20231122,120500,3554782410,5840,5860,5860,5840,210
20231122,120400,3553555810,5860,5830,5860,5830,12
20231122,120300,3553485820,5860,5830,5860,5830,306
20231122,120200,3551698080,5820,5830,5830,5820,565
20231122,120100,3548407440,5830,5850,5850,5830,31
20231122,120000,3548226670,5820,5850,5850,5820,322
20231122,115900,3546350490,5850,5850,5850,5830,1121
20231122,115800,3539792660,5850,5830,5850,5830,561
20231122,115700,3536515460,5850,5840,5850,5840,256
20231122,115600,3535020380,5830,5830,5830,5820,1182
20231122,115500,3528139370,5840,5830,5840,5830,525
20231122,115400,3525078500,5840,5840,5850,5830,611
20231122,115300,3521511120,5840,5840,5850,5840,525
20231122,115200,3518444990,5840,5830,5840,5830,914
20231122,115100,3513113320,5840,5840,5840,5840,33
20231122,115000,3512920600,5830,5830,5840,5830,608
20231122,114900,3509375830,5840,5840,5840,5830,108
20231122,114800,3508745360,5840,5840,5840,5830,63
20231122,114700,3508377450,5830,5830,5830,5830,519
20231122,114600,3505351680,5830,5850,5850,5830,294
20231122,114500,3503637340,5850,5840,5850,5840,3
20231122,114400,3503619800,5840,5840,5850,5840,151
20231122,114300,3502737950,5840,5830,5850,5830,801
20231122,114200,3498060110,5860,5820,5860,5820,208
20231122,114100,3496841510,5820,5840,5840,5820,1407
20231122,114000,3488646230,5860,5840,5860,5840,548
20231122,113900,3485437150,5860,5870,5870,5830,656
20231122,113800,3481609320,5860,5860,5860,5860,350
20231122,113700,3479558320,5860,5840,5860,5840,132
20231122,113600,3478787360,5840,5840,5840,5840,100
20231122,113500,3478203360,5840,5820,5870,5820,478
20231122,113400,3475406540,5820,5820,5820,5820,203
20231122,113300,3474225080,5820,5810,5830,5810,644
20231122,113200,3470472860,5810,5810,5820,5810,1909
20231122,113100,3459374680,5820,5800,5820,5800,1371
20231122,113000,3451397480,5800,5820,5820,5800,941
20231122,112900,3445932360,5820,5810,5820,5810,112
20231122,112800,3445281280,5820,5820,5820,5810,380
20231122,112700,3443070030,5820,5800,5820,5800,153
20231122,112600,3442179970,5820,5810,5820,5790,4803
20231122,112500,3414305870,5810,5820,5820,5810,538
20231122,112400,3411179760,5820,5820,5820,5810,2715
20231122,112300,3395399010,5820,5840,5840,5810,2230
20231122,112200,3382418240,5840,5820,5840,5820,434
20231122,112100,3379889110,5820,5830,5830,5820,2018
20231122,112000,3368128260,5830,5840,5840,5830,1762
20231122,111900,3357854950,5830,5870,5870,5830,1394
20231122,111800,3349714200,5870,5850,5870,5840,89
20231122,111700,3349193660,5850,5840,5850,5840,1381
20231122,111600,3341120820,5850,5860,5860,5840,1695
20231122,111500,3331213800,5860,5880,5880,5860,971
20231122,111400,3325512190,5880,5880,5880,5860,2104
20231122,111300,3313142710,5880,5880,5880,5860,118
20231122,111200,3312448890,5880,5860,5880,5840,2832
20231122,111100,3295882930,5860,5910,5910,5860,9073
20231122,111000,3242429070,5920,5920,5930,5920,1511
20231122,110900,3233483140,5930,5920,5930,5920,755
20231122,110800,3229011580,5920,5920,5930,5920,323
20231122,110700,3227098400,5920,5910,5930,5910,495
20231122,110600,3224168720,5920,5930,5930,5910,1756
20231122,110500,3213777160,5930,5910,5930,5910,2330
20231122,110400,3199989520,5920,5920,5930,5910,1628
20231122,110300,3190347030,5930,5910,5930,5910,1458
20231122,110200,3181725940,5910,5920,5930,5900,789
20231122,110100,3177061890,5910,5950,5950,5900,6889
20231122,110000,3136268660,5950,5940,5960,5940,2529
20231122,105900,3121221600,5950,5950,5960,5930,4448
20231122,105800,3094779150,5960,5940,5960,5940,4556
20231122,105700,3067658880,5950,5940,5950,5920,3546
20231122,105600,3046623790,5940,5900,5960,5890,5069
20231122,105500,3016563040,5900,5920,5920,5890,3061
20231122,105400,2998508640,5920,5920,5920,5900,5821
20231122,105300,2964098060,5920,5900,5960,5870,15676
20231122,105200,2871545230,5890,6000,6000,5820,24943
20231122,105100,2723951030,5980,6010,6030,5950,42725
20231122,105000,2467868450,6020,5850,6050,5850,91851
20231122,104900,1919713010,5850,5840,5860,5790,7606
20231122,104800,1875259510,5840,5770,5840,5770,7598
20231122,104700,1831125010,5770,5770,5780,5750,3390
20231122,104600,1811618050,5780,5770,5780,5760,4000
20231122,104500,1788525230,5770,5770,5770,5770,861
20231122,104400,1783557260,5770,5760,5770,5760,547
20231122,104300,1780406520,5760,5760,5760,5750,663
20231122,104200,1776594220,5750,5760,5760,5750,154
20231122,104100,1775708700,5750,5760,5760,5750,854
20231122,104000,1770790840,5750,5760,5760,5750,476
20231122,103900,1768053280,5760,5760,5760,5750,147
20231122,103800,1767207990,5760,5750,5760,5750,965
20231122,103700,1761658390,5760,5760,5760,5750,1160
20231122,103600,1754986870,5760,5760,5760,5750,33
20231122,103500,1754797090,5760,5760,5760,5750,54
20231122,103400,1754486490,5760,5760,5760,5760,525
20231122,103300,1751462490,5760,5760,5760,5760,100
20231122,103200,1750886490,5760,5750,5760,5740,89
20231122,103100,1750374930,5750,5760,5760,5740,451
20231122,103000,1747785130,5760,5750,5760,5750,969
20231122,102900,1742213300,5760,5760,5760,5760,1154
20231122,102800,1735566260,5760,5750,5760,5750,1238
20231122,102700,1728440030,5750,5760,5760,5750,1054
20231122,102600,1722373190,5760,5760,5760,5760,8
20231122,102500,1722327110,5760,5760,5770,5750,670
20231122,102400,1718467260,5770,5760,5770,5760,667
20231122,102300,1714625320,5760,5750,5760,5750,303
20231122,102200,1712881060,5750,5760,5760,5750,1173
20231122,102100,1706134280,5750,5760,5760,5750,644
20231122,102000,1702431140,5760,5770,5770,5750,246
20231122,101900,1701014290,5760,5770,5780,5760,1600
20231122,101800,1691796160,5780,5760,5780,5760,547
20231122,101700,1688640540,5780,5780,5780,5760,923
20231122,101600,1683322020,5790,5790,5790,5760,144
20231122,101500,1682489190,5800,5730,5800,5730,6234
20231122,101400,1646485210,5720,5730,5730,5720,351
20231122,101300,1644476170,5730,5710,5730,5710,438
20231122,101200,1641972830,5710,5720,5720,5710,102
20231122,101100,1641390400,5720,5730,5730,5720,270
20231122,101000,1639845950,5730,5720,5730,5720,275
20231122,100900,1638272880,5720,5720,5720,5720,201
20231122,100800,1637123160,5710,5710,5720,5710,12
20231122,100700,1637054600,5720,5720,5720,5710,1541
20231122,100600,1628240090,5720,5720,5720,5720,129
20231122,100500,1627502210,5720,5700,5720,5700,977
20231122,100400,1621933250,5730,5710,5730,5700,1000
20231122,100300,1616228240,5710,5700,5710,5700,2125
20231122,100200,1604112150,5700,5710,5710,5700,2334
20231122,100100,1590807460,5710,5700,5730,5700,357
20231122,100000,1588770590,5700,5720,5720,5700,1915
20231122,095900,1577843430,5710,5720,5730,5710,679
20231122,095800,1573959520,5720,5730,5730,5700,611
20231122,095700,1570469620,5700,5720,5730,5700,1345
20231122,095600,1562789410,5720,5710,5720,5710,43
20231122,095500,1562543850,5720,5710,5720,5700,3285
20231122,095400,1543810760,5710,5720,5720,5710,432
20231122,095300,1541342060,5730,5750,5750,5730,782
20231122,095200,1536855760,5750,5730,5750,5700,8630
20231122,095100,1487558790,5720,5740,5740,5720,516
20231122,095000,1484605720,5750,5720,5750,5720,124
20231122,094900,1483895090,5730,5710,5760,5700,4483
20231122,094800,1458151570,5700,5690,5740,5680,8730
20231122,094700,1408417510,5690,5720,5730,5690,16003
20231122,094600,1317081590,5730,5730,5750,5730,1891
20231122,094500,1306244160,5730,5760,5780,5730,4227
20231122,094400,1281958280,5760,5760,5780,5760,1011
20231122,094300,1276132760,5780,5780,5780,5760,2216
20231122,094200,1263325280,5780,5780,5780,5760,1182
20231122,094100,1256496010,5780,5760,5780,5750,3349
20231122,094000,1237196640,5760,5760,5770,5750,3109
20231122,093900,1219297290,5760,5780,5790,5750,2827
20231122,093800,1202974840,5780,5760,5780,5750,3042
20231122,093700,1185420720,5750,5740,5770,5740,2784
20231122,093600,1169409200,5740,5720,5740,5720,1297
20231122,093500,1161974070,5720,5720,5730,5700,4490
20231122,093400,1136296940,5720,5710,5720,5700,1855
20231122,093300,1125708110,5710,5710,5710,5690,3407
20231122,093200,1106286640,5710,5700,5710,5690,1103
20231122,093100,1099999110,5700,5710,5710,5690,3096
20231122,093000,1082352360,5710,5710,5720,5700,256
20231122,092900,1080892230,5710,5710,5720,5710,2686
20231122,092800,1065554850,5710,5720,5720,5710,1205
20231122,092700,1058671980,5720,5730,5730,5720,1210
20231122,092600,1051743230,5720,5720,5720,5710,674
20231122,092500,1047888440,5710,5710,5720,5710,1039
20231122,092400,1041952460,5720,5720,5730,5710,1096
20231122,092300,1035683110,5730,5710,5740,5710,2044
20231122,092200,1023969630,5730,5700,5740,5700,2620
20231122,092100,1008976450,5710,5690,5710,5690,542
20231122,092000,1005890900,5690,5690,5690,5680,4327
20231122,091900,981306950,5680,5710,5710,5680,1620
20231122,091800,972073720,5710,5680,5720,5680,1763
20231122,091700,962021430,5720,5680,5720,5670,10305
20231122,091600,903489720,5680,5690,5700,5670,9679
20231122,091500,848552120,5700,5690,5700,5680,2595
20231122,091400,833803560,5690,5710,5720,5690,4857
20231122,091300,806094630,5710,5720,5720,5700,4418
20231122,091200,780867240,5720,5700,5720,5700,3702
20231122,091100,759752110,5700,5680,5700,5670,3438
20231122,091000,740212040,5680,5660,5680,5650,8067
20231122,090900,694525950,5660,5690,5690,5650,15063
20231122,090800,609099350,5690,5720,5720,5690,4658
20231122,090700,582544460,5710,5700,5720,5690,4549
20231122,090600,556584360,5700,5720,5720,5700,8463
20231122,090500,508327960,5730,5730,5730,5710,2158
20231122,090400,495992130,5700,5730,5750,5700,12742
20231122,090300,423257790,5740,5730,5760,5720,7867
20231122,090200,378099380,5730,5690,5730,5670,10208
20231122,090100,319946390,5680,5770,5790,5680,29173
20231122,090000,152991760,5760,5760,5780,5750,25877