stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205700,2654568555,3020,3020,3020,3020,7357
20241122,205600,2654568555,3020,3020,3020,3020,0
20241122,205500,2654568555,3020,3020,3020,3020,0
20241122,205400,2654568555,3020,3020,3020,3020,0
20241122,205300,2654568555,3020,3020,3020,3020,0
20241122,205200,2654568555,3020,3020,3020,3020,0
20241122,205100,2654568555,3020,3020,3020,3020,0
20241122,205000,2654568555,3020,3020,3020,3020,0
20241122,204900,2654568555,3020,3020,3020,3020,0
20241122,204800,2654568555,3020,3020,3020,3020,0
20241122,204700,2654568555,3020,3020,3020,3020,0
20241122,204600,2654568555,3020,3020,3020,3020,0
20241122,204500,2654568555,3020,3020,3020,3020,0
20241122,204400,2654568555,3020,3020,3020,3020,0
20241122,204300,2654568555,3020,3020,3020,3020,0
20241122,204200,2654568555,3020,3020,3020,3020,0
20241122,204100,2654568555,3020,3020,3020,3020,0
20241122,204000,2654568555,3020,3020,3020,3020,0
20241122,203900,2654568555,3020,3020,3020,3020,0
20241122,203800,2654568555,3020,3020,3020,3020,0
20241122,203700,2654568555,3020,3020,3020,3020,0
20241122,203600,2654568555,3020,3020,3020,3020,0
20241122,203500,2654568555,3020,3020,3020,3020,0
20241122,203400,2654568555,3020,3020,3020,3020,0
20241122,203300,2654568555,3020,3020,3020,3020,0
20241122,203200,2654568555,3020,3020,3020,3020,0
20241122,203100,2654568555,3020,3020,3020,3020,0
20241122,203000,2654568555,3020,3020,3020,3020,0
20241122,202900,2654568555,3020,3020,3020,3020,0
20241122,202800,2654568555,3020,3020,3020,3020,0
20241122,202700,2654568555,3020,3020,3020,3020,7357
20241122,202600,2654568555,3020,3020,3020,3020,0
20241122,202500,2654568555,3020,3020,3020,3020,0
20241122,202400,2654568555,3020,3020,3020,3020,0
20241122,202300,2654568555,3020,3020,3020,3020,0
20241122,202200,2654568555,3020,3020,3020,3020,0
20241122,202100,2654568555,3020,3020,3020,3020,0
20241122,202000,2654568555,3020,3020,3020,3020,0
20241122,201900,2654568555,3020,3020,3020,3020,0
20241122,201800,2654568555,3020,3020,3020,3020,0
20241122,201700,2654568555,3020,3020,3020,3020,0
20241122,201600,2654568555,3020,3020,3020,3020,0
20241122,201500,2654568555,3020,3020,3020,3020,0
20241122,201400,2654568555,3020,3020,3020,3020,0
20241122,201300,2654568555,3020,3020,3020,3020,0
20241122,201200,2654568555,3020,3020,3020,3020,0
20241122,201100,2654568555,3020,3020,3020,3020,0
20241122,201000,2654568555,3020,3020,3020,3020,0
20241122,200900,2654568555,3020,3020,3020,3020,0
20241122,200800,2654568555,3020,3020,3020,3020,0
20241122,200700,2654568555,3020,3020,3020,3020,0
20241122,200600,2654568555,3020,3020,3020,3020,0
20241122,200500,2654568555,3020,3020,3020,3020,0
20241122,200400,2654568555,3020,3020,3020,3020,0
20241122,200300,2654568555,3020,3020,3020,3020,0
20241122,200200,2654568555,3020,3020,3020,3020,0
20241122,200100,2654568555,3020,3020,3020,3020,0
20241122,200000,2654568555,3020,3020,3020,3020,0
20241122,195900,2654568555,3020,3020,3020,3020,0
20241122,195800,2654568555,3020,3020,3020,3020,0
20241122,195700,2654568555,3020,3020,3020,3020,7357
20241122,195600,2654568555,3020,3020,3020,3020,0
20241122,195500,2654568555,3020,3020,3020,3020,0
20241122,195400,2654568555,3020,3020,3020,3020,0
20241122,195300,2654568555,3020,3020,3020,3020,0
20241122,195200,2654568555,3020,3020,3020,3020,0
20241122,195100,2654568555,3020,3020,3020,3020,0
20241122,195000,2654568555,3020,3020,3020,3020,0
20241122,194900,2654568555,3020,3020,3020,3020,0
20241122,194800,2654568555,3020,3020,3020,3020,0
20241122,194700,2654568555,3020,3020,3020,3020,0
20241122,194600,2654568555,3020,3020,3020,3020,0
20241122,194500,2654568555,3020,3020,3020,3020,0
20241122,194400,2654568555,3020,3020,3020,3020,0
20241122,194300,2654568555,3020,3020,3020,3020,0
20241122,194200,2654568555,3020,3020,3020,3020,0
20241122,194100,2654568555,3020,3020,3020,3020,0
20241122,194000,2654568555,3020,3020,3020,3020,0
20241122,193900,2654568555,3020,3020,3020,3020,0
20241122,193800,2654568555,3020,3020,3020,3020,0
20241122,193700,2654568555,3020,3020,3020,3020,0
20241122,193600,2654568555,3020,3020,3020,3020,0
20241122,193500,2654568555,3020,3020,3020,3020,0
20241122,193400,2654568555,3020,3020,3020,3020,0
20241122,193300,2654568555,3020,3020,3020,3020,0
20241122,193200,2654568555,3020,3020,3020,3020,0
20241122,193100,2654568555,3020,3020,3020,3020,0
20241122,193000,2654568555,3020,3020,3020,3020,0
20241122,192900,2654568555,3020,3020,3020,3020,0
20241122,192800,2654568555,3020,3020,3020,3020,0
20241122,192700,2654568555,3020,3020,3020,3020,7357
20241122,192600,2654568555,3020,3020,3020,3020,0
20241122,192500,2654568555,3020,3020,3020,3020,0
20241122,192400,2654568555,3020,3020,3020,3020,0
20241122,192300,2654568555,3020,3020,3020,3020,0
20241122,192200,2654568555,3020,3020,3020,3020,0
20241122,192100,2654568555,3020,3020,3020,3020,0
20241122,192000,2654568555,3020,3020,3020,3020,0
20241122,191900,2654568555,3020,3020,3020,3020,0
20241122,191800,2654568555,3020,3020,3020,3020,0
20241122,191700,2654568555,3020,3020,3020,3020,0
20241122,191600,2654568555,3020,3020,3020,3020,0
20241122,191500,2654568555,3020,3020,3020,3020,0
20241122,191400,2654568555,3020,3020,3020,3020,0
20241122,191300,2654568555,3020,3020,3020,3020,0
20241122,191200,2654568555,3020,3020,3020,3020,0
20241122,191100,2654568555,3020,3020,3020,3020,0
20241122,191000,2654568555,3020,3020,3020,3020,0
20241122,190900,2654568555,3020,3020,3020,3020,0
20241122,190800,2654568555,3020,3020,3020,3020,0
20241122,190700,2654568555,3020,3020,3020,3020,0
20241122,190600,2654568555,3020,3020,3020,3020,0
20241122,190500,2654568555,3020,3020,3020,3020,0
20241122,190400,2654568555,3020,3020,3020,3020,0
20241122,190300,2654568555,3020,3020,3020,3020,0
20241122,190200,2654568555,3020,3020,3020,3020,0
20241122,190100,2654568555,3020,3020,3020,3020,0
20241122,190000,2654568555,3020,3020,3020,3020,0
20241122,185900,2654568555,3020,3020,3020,3020,0
20241122,185800,2654568555,3020,3020,3020,3020,0
20241122,185700,2654568555,3020,3020,3020,3020,7357
20241122,185600,2654568555,3020,3020,3020,3020,0
20241122,185500,2654568555,3020,3020,3020,3020,0
20241122,185400,2654568555,3020,3020,3020,3020,0
20241122,185300,2654568555,3020,3020,3020,3020,0
20241122,185200,2654568555,3020,3020,3020,3020,0
20241122,185100,2654568555,3020,3020,3020,3020,0
20241122,185000,2654568555,3020,3020,3020,3020,0
20241122,184900,2654568555,3020,3020,3020,3020,0
20241122,184800,2654568555,3020,3020,3020,3020,0
20241122,184700,2654568555,3020,3020,3020,3020,0
20241122,184600,2654568555,3020,3020,3020,3020,0
20241122,184500,2654568555,3020,3020,3020,3020,0
20241122,184400,2654568555,3020,3020,3020,3020,0
20241122,184300,2654568555,3020,3020,3020,3020,0
20241122,184200,2654568555,3020,3020,3020,3020,0
20241122,184100,2654568555,3020,3020,3020,3020,0
20241122,184000,2654568555,3020,3020,3020,3020,0
20241122,183900,2654568555,3020,3020,3020,3020,0
20241122,183800,2654568555,3020,3020,3020,3020,0
20241122,183700,2654568555,3020,3020,3020,3020,0
20241122,183600,2654568555,3020,3020,3020,3020,0
20241122,183500,2654568555,3020,3020,3020,3020,0
20241122,183400,2654568555,3020,3020,3020,3020,0
20241122,183300,2654568555,3020,3020,3020,3020,0
20241122,183200,2654568555,3020,3020,3020,3020,0
20241122,183100,2654568555,3020,3020,3020,3020,0
20241122,183000,2654568555,3020,3020,3020,3020,0
20241122,182900,2654568555,3020,3020,3020,3020,0
20241122,182800,2654568555,3020,3020,3020,3020,0
20241122,182700,2654568555,3020,3020,3020,3020,7357
20241122,182600,2654568555,3020,3020,3020,3020,0
20241122,182500,2654568555,3020,3020,3020,3020,0
20241122,182400,2654568555,3020,3020,3020,3020,0
20241122,182300,2654568555,3020,3020,3020,3020,0
20241122,182200,2654568555,3020,3020,3020,3020,0
20241122,182100,2654568555,3020,3020,3020,3020,0
20241122,182000,2654568555,3020,3020,3020,3020,0
20241122,181900,2654568555,3020,3020,3020,3020,0
20241122,181800,2654568555,3020,3020,3020,3020,0
20241122,181700,2654568555,3020,3020,3020,3020,0
20241122,181600,2654568555,3020,3020,3020,3020,0
20241122,181500,2654568555,3020,3020,3020,3020,0
20241122,181400,2654568555,3020,3020,3020,3020,0
20241122,181300,2654568555,3020,3020,3020,3020,0
20241122,181200,2654568555,3020,3020,3020,3020,0
20241122,181100,2654568555,3020,3020,3020,3020,0
20241122,181000,2654568555,3020,3020,3020,3020,0
20241122,180900,2654568555,3020,3020,3020,3020,0
20241122,180800,2654568555,3020,3020,3020,3020,0
20241122,180700,2654568555,3020,3020,3020,3020,0
20241122,180600,2654568555,3020,3020,3020,3020,0
20241122,180500,2654568555,3020,3020,3020,3020,0
20241122,180400,2654568555,3020,3020,3020,3020,0
20241122,180300,2654568555,3020,3020,3020,3020,0
20241122,180200,2654568555,3020,3020,3020,3020,0
20241122,180100,2654568555,3020,3020,3020,3020,0
20241122,180000,2654568555,3020,3020,3020,3020,0
20241122,175900,2654568555,3020,3020,3020,3020,0
20241122,175800,2654568555,3020,3020,3020,3020,0
20241122,175700,2654568555,3020,3020,3020,3020,7357
20241122,175600,2654568555,3020,3020,3020,3020,0
20241122,175500,2654568555,3020,3020,3020,3020,0
20241122,175400,2654568555,3020,3020,3020,3020,0
20241122,175300,2654568555,3020,3020,3020,3020,0
20241122,175200,2654568555,3020,3020,3020,3020,0
20241122,175100,2654568555,3020,3020,3020,3020,0
20241122,175000,2654568555,3020,3020,3020,3020,0
20241122,174900,2654568555,3020,3020,3020,3020,0
20241122,174800,2654568555,3020,3020,3020,3020,0
20241122,174700,2654568555,3020,3020,3020,3020,0
20241122,174600,2654568555,3020,3020,3020,3020,0
20241122,174500,2654568555,3020,3020,3020,3020,0
20241122,174400,2654568555,3020,3020,3020,3020,0
20241122,174300,2654568555,3020,3020,3020,3020,0
20241122,174200,2654568555,3020,3020,3020,3020,0
20241122,174100,2654568555,3020,3020,3020,3020,0
20241122,174000,2654568555,3020,3020,3020,3020,0
20241122,173900,2654568555,3020,3020,3020,3020,0
20241122,173800,2654568555,3020,3020,3020,3020,0
20241122,173700,2654568555,3020,3020,3020,3020,0
20241122,173600,2654568555,3020,3020,3020,3020,0
20241122,173500,2654568555,3020,3020,3020,3020,0
20241122,173400,2654568555,3020,3020,3020,3020,0
20241122,173300,2654568555,3020,3020,3020,3020,0
20241122,173200,2654568555,3020,3020,3020,3020,0
20241122,173100,2654568555,3020,3020,3020,3020,0
20241122,173000,2654568555,3020,3020,3020,3020,0
20241122,172900,2654568555,3020,3020,3020,3020,0
20241122,172800,2654568555,3020,3020,3020,3020,0
20241122,172700,2654568555,3020,3020,3020,3020,7357
20241122,172600,2654568555,3020,3020,3020,3020,0
20241122,172500,2654568555,3020,3020,3020,3020,0
20241122,172400,2654568555,3020,3020,3020,3020,0
20241122,172300,2654568555,3020,3020,3020,3020,0
20241122,172200,2654568555,3020,3020,3020,3020,0
20241122,172100,2654568555,3020,3020,3020,3020,0
20241122,172000,2654568555,3020,3020,3020,3020,0
20241122,171900,2654568555,3020,3020,3020,3020,0
20241122,171800,2654568555,3020,3020,3020,3020,0
20241122,171700,2654568555,3020,3020,3020,3020,0
20241122,171600,2654568555,3020,3020,3020,3020,0
20241122,171500,2654568555,3020,3020,3020,3020,0
20241122,171400,2654568555,3020,3020,3020,3020,0
20241122,171300,2654568555,3020,3020,3020,3020,0
20241122,171200,2654568555,3020,3020,3020,3020,0
20241122,171100,2654568555,3020,3020,3020,3020,0
20241122,171000,2654568555,3020,3020,3020,3020,0
20241122,170900,2654568555,3020,3020,3020,3020,0
20241122,170800,2654568555,3020,3020,3020,3020,0
20241122,170700,2654568555,3020,3020,3020,3020,0
20241122,170600,2654568555,3020,3020,3020,3020,0
20241122,170500,2654568555,3020,3020,3020,3020,0
20241122,170400,2654568555,3020,3020,3020,3020,0
20241122,170300,2654568555,3020,3020,3020,3020,0
20241122,170200,2654568555,3020,3020,3020,3020,0
20241122,170100,2654568555,3020,3020,3020,3020,0
20241122,170000,2654568555,3020,3020,3020,3020,0
20241122,165900,2654568555,3020,3020,3020,3020,0
20241122,165800,2654568555,3020,3020,3020,3020,0
20241122,165700,2654568555,3020,3020,3020,3020,7357
20241122,165600,2654568555,3020,3020,3020,3020,0
20241122,165500,2654568555,3020,3020,3020,3020,0
20241122,165400,2654568555,3020,3020,3020,3020,0
20241122,165300,2654568555,3020,3020,3020,3020,0
20241122,165200,2654568555,3020,3020,3020,3020,0
20241122,165100,2654568555,3020,3020,3020,3020,0
20241122,165000,2654568555,3020,3020,3020,3020,0
20241122,164900,2654568555,3020,3020,3020,3020,0
20241122,164800,2654568555,3020,3020,3020,3020,0
20241122,164700,2654568555,3020,3020,3020,3020,0
20241122,164600,2654568555,3020,3020,3020,3020,0
20241122,164500,2654568555,3020,3020,3020,3020,0
20241122,164400,2654568555,3020,3020,3020,3020,0
20241122,164300,2654568555,3020,3020,3020,3020,0
20241122,164200,2654568555,3020,3020,3020,3020,0
20241122,164100,2654568555,3020,3020,3020,3020,0
20241122,164000,2654568555,3020,3020,3020,3020,0
20241122,163900,2654568555,3020,3020,3020,3020,0
20241122,163800,2654568555,3020,3020,3020,3020,0
20241122,163700,2654568555,3020,3020,3020,3020,0
20241122,163600,2654568555,3020,3020,3020,3020,0
20241122,163500,2654568555,3020,3020,3020,3020,0
20241122,163400,2654568555,3020,3020,3020,3020,0
20241122,163300,2654568555,3020,3020,3020,3020,0
20241122,163200,2654568555,3020,3020,3020,3020,0
20241122,163100,2654568555,3020,3020,3020,3020,0
20241122,163000,2654568555,3020,3020,3020,3020,0
20241122,162900,2654568555,3020,3020,3020,3020,0
20241122,162800,2654568555,3020,3020,3020,3020,0
20241122,162700,2654568555,3020,3020,3020,3020,7357
20241122,162600,2654568555,3020,3020,3020,3020,0
20241122,162500,2654568555,3020,3020,3020,3020,0
20241122,162400,2654568555,3020,3020,3020,3020,0
20241122,162300,2654568555,3020,3020,3020,3020,0
20241122,162200,2654568555,3020,3020,3020,3020,0
20241122,162100,2654568555,3020,3020,3020,3020,0
20241122,162000,2654568555,3020,3020,3020,3020,0
20241122,161900,2654568555,3020,3020,3020,3020,0
20241122,161800,2654568555,3020,3020,3020,3020,0
20241122,161700,2654568555,3020,3020,3020,3020,0
20241122,161600,2654568555,3020,3020,3020,3020,0
20241122,161500,2654568555,3020,3020,3020,3020,0
20241122,161400,2654568555,3020,3020,3020,3020,0
20241122,161300,2654568555,3020,3020,3020,3020,0
20241122,161200,2654568555,3020,3020,3020,3020,0
20241122,161100,2654568555,3020,3020,3020,3020,0
20241122,161000,2654568555,3020,3020,3020,3020,0
20241122,160900,2654568555,3020,3020,3020,3020,0
20241122,160800,2654568555,3020,3020,3020,3020,0
20241122,160700,2654568555,3020,3020,3020,3020,0
20241122,160600,2654568555,3020,3020,3020,3020,0
20241122,160500,2654568555,3020,3020,3020,3020,0
20241122,160400,2654568555,3020,3020,3020,3020,0
20241122,160300,2654568555,3020,3020,3020,3020,0
20241122,160200,2654568555,3020,3020,3020,3020,0
20241122,160100,2654568555,3020,3020,3020,3020,0
20241122,160000,2654568555,3020,3020,3020,3020,0
20241122,155900,2654568555,3020,3020,3020,3020,0
20241122,155800,2654568555,3020,3020,3020,3020,0
20241122,155700,2654568555,3020,3020,3020,3020,7357
20241122,155600,2654568555,3020,3020,3020,3020,0
20241122,155500,2654568555,3020,3020,3020,3020,0
20241122,155400,2654568555,3020,3020,3020,3020,0
20241122,155300,2654568555,3020,3020,3020,3020,0
20241122,155200,2654568555,3020,3020,3020,3020,0
20241122,155100,2654568555,3020,3020,3020,3020,0
20241122,155000,2654568555,3020,3020,3020,3020,0
20241122,154900,2654568555,3020,3020,3020,3020,0
20241122,154800,2654568555,3020,3020,3020,3020,0
20241122,154700,2654568555,3020,3020,3020,3020,0
20241122,154600,2654568555,3020,3020,3020,3020,0
20241122,154500,2654568555,3020,3020,3020,3020,0
20241122,154400,2654568555,3020,3020,3020,3020,0
20241122,154300,2654568555,3020,3020,3020,3020,0
20241122,154200,2654568555,3020,3020,3020,3020,0
20241122,154100,2654568555,3020,3020,3020,3020,0
20241122,154000,2654568555,3020,3020,3020,3020,0
20241122,153900,2654568555,3020,3020,3020,3020,0
20241122,153800,2654568555,3020,3020,3020,3020,0
20241122,153700,2654568555,3020,3020,3020,3020,0
20241122,153600,2654568555,3020,3020,3020,3020,0
20241122,153500,2654568555,3020,3020,3020,3020,0
20241122,153400,2654568555,3020,3020,3020,3020,0
20241122,153300,2654568555,3020,3020,3020,3020,0
20241122,153200,2654568555,3020,3020,3020,3020,0
20241122,153100,2654568555,3020,3020,3020,3020,0
20241122,153000,2654568555,3020,3020,3020,3020,7357
20241122,152900,2632350415,3025,3025,3025,3025,0
20241122,152800,2632350415,3025,3025,3025,3025,0
20241122,152700,2632350415,3025,3025,3025,3025,0
20241122,152600,2632350415,3025,3025,3025,3025,0
20241122,152500,2632350415,3025,3025,3025,3025,0
20241122,152400,2632350415,3025,3025,3025,3025,0
20241122,152300,2632350415,3025,3025,3025,3025,0
20241122,152200,2632350415,3025,3025,3025,3025,0
20241122,152100,2632350415,3025,3025,3025,3025,0
20241122,152000,2632350415,3025,3025,3025,3025,0
20241122,151900,2632350415,3025,3050,3050,3025,10024
20241122,151800,2601936535,3060,3060,3060,3060,9935
20241122,151700,2571535435,3050,3030,3070,3030,8624
20241122,151600,2545164835,3060,3060,3060,3060,5
20241122,151500,2545149535,3035,3035,3050,3025,1605
20241122,151400,2540263815,3025,3030,3030,3025,330
20241122,151300,2539265560,3025,3025,3025,3025,52
20241122,151200,2539108260,3030,3030,3030,3030,0
20241122,151100,2539108260,3030,3030,3030,3030,9
20241122,151000,2539080990,3030,3030,3030,3030,200
20241122,150900,2538474990,3025,3025,3025,3025,0
20241122,150800,2538474990,3025,3025,3025,3025,0
20241122,150700,2538474990,3025,3025,3025,3025,397
20241122,150600,2537274065,3030,3030,3030,3030,0
20241122,150500,2537274065,3030,3040,3040,3025,614
20241122,150400,2535415325,3040,3040,3040,3040,101
20241122,150300,2535108285,3050,3050,3050,3050,0
20241122,150200,2535108285,3050,3050,3050,3050,1
20241122,150100,2535105235,3050,3040,3055,3030,3129
20241122,150000,2525567855,3050,3055,3055,3050,169
20241122,145900,2525051660,3050,3055,3055,3045,156
20241122,145800,2524575700,3050,3050,3050,3045,110
20241122,145700,2524240305,3040,3050,3055,3040,361
20241122,145600,2523139220,3035,3045,3050,3035,1614
20241122,145500,2518232410,3040,3060,3060,3040,84
20241122,145400,2517976045,3060,3050,3060,3050,139
20241122,145300,2517551405,3050,3055,3070,3050,197
20241122,145200,2516947115,3070,3070,3070,3050,508
20241122,145100,2515392015,3070,3050,3070,3050,2070
20241122,145000,2509077115,3050,3045,3050,3040,208
20241122,144900,2508443945,3050,3040,3050,3040,1284
20241122,144800,2504539885,3035,3035,3040,3030,325
20241122,144700,2503553210,3040,3045,3045,3040,191
20241122,144600,2502972300,3050,3050,3050,3045,192
20241122,144500,2502387055,3045,3030,3045,3030,2051
20241122,144400,2496162400,3030,3040,3045,3030,5862
20241122,144300,2478376375,3045,3030,3045,3030,199
20241122,144200,2477771225,3045,3045,3045,3045,69
20241122,144100,2477561120,3035,3035,3035,3030,4015
20241122,144000,2465395045,3030,3035,3035,3030,1386
20241122,143900,2461193760,3030,3035,3035,3030,857
20241122,143800,2458595720,3035,3040,3040,3035,95
20241122,143700,2458307305,3045,3045,3045,3045,88
20241122,143600,2458039345,3050,3030,3050,3020,838
20241122,143500,2455500930,3030,3055,3055,3030,6438
20241122,143400,2435906445,3055,3060,3060,3055,274
20241122,143300,2435068705,3060,3065,3065,3060,4
20241122,143200,2435056455,3055,3060,3070,3055,1457
20241122,143100,2430598135,3060,3060,3060,3055,1733
20241122,143000,2425300575,3060,3055,3060,3055,1367
20241122,142900,2421118380,3055,3050,3055,3050,207
20241122,142800,2420486515,3055,3055,3055,3050,2150
20241122,142700,2413928570,3060,3060,3060,3050,310
20241122,142600,2412981065,3060,3060,3065,3035,331
20241122,142500,2411970155,3060,3060,3070,3060,258
20241122,142400,2411180625,3055,3075,3075,3055,808
20241122,142300,2408707060,3075,3085,3085,3070,115
20241122,142200,2408353185,3060,3060,3060,3050,1722
20241122,142100,2403084985,3060,3085,3085,3060,506
20241122,142000,2401531555,3085,3070,3100,3050,2496
20241122,141900,2393901435,3065,3070,3075,3065,346
20241122,141800,2392838035,3075,3050,3120,3040,11536
20241122,141700,2357225680,3045,3055,3055,3025,120
20241122,141600,2356860960,3055,3045,3055,3045,537
20241122,141500,2355224195,3045,3025,3080,3025,7435
20241122,141400,2332516535,3020,3015,3025,3000,1188
20241122,141300,2328944510,3025,3025,3025,3020,134
20241122,141200,2328539565,3025,3025,3025,3020,81
20241122,141100,2328294820,3025,3015,3025,3015,509
20241122,141000,2326756910,3015,3015,3015,3015,3613
20241122,140900,2315863715,3015,3020,3025,3000,5494
20241122,140800,2299365130,3025,3015,3025,3010,104
20241122,140700,2299051595,3020,3025,3025,3020,355
20241122,140600,2297978135,3025,3015,3025,3015,213
20241122,140500,2297335575,3015,3020,3020,3015,9
20241122,140400,2297308435,3020,3015,3020,3010,3459
20241122,140300,2286880425,3015,3020,3020,3015,151
20241122,140200,2286424790,3020,3010,3020,3010,89
20241122,140100,2286156480,3015,3015,3030,3015,1896
20241122,140000,2280438770,3020,3005,3020,3005,409
20241122,135900,2279205570,3005,3025,3025,3005,525
20241122,135800,2277623445,3030,3030,3035,3030,604
20241122,135700,2275793065,3030,3025,3030,3025,617
20241122,135600,2273926055,3020,3025,3025,3020,175
20241122,135500,2273397190,3025,3030,3030,3025,151
20241122,135400,2272939940,3030,3025,3040,3020,1427
20241122,135300,2268615775,3030,3025,3030,3005,3266
20241122,135200,2258725600,3020,3010,3020,3005,684
20241122,135100,2256667780,3015,3005,3025,3005,134
20241122,135000,2256262980,3005,3000,3005,2990,6139
20241122,134900,2237892435,3025,3005,3025,2975,5205
20241122,134800,2222333045,3010,3005,3010,3000,374
20241122,134700,2221209105,3005,3010,3010,3000,254
20241122,134600,2220446835,3005,3015,3015,3005,493
20241122,134500,2218963490,3015,3015,3020,3010,216
20241122,134400,2218312355,3015,3015,3015,3015,186
20241122,134300,2217751565,3020,3015,3020,3015,377
20241122,134200,2216614900,3030,3035,3035,3020,124
20241122,134100,2216239005,3025,3015,3025,3015,111
20241122,134000,2215904000,3015,3020,3035,3015,419
20241122,133900,2214638395,3025,3030,3035,3025,1801
20241122,133800,2209182315,3030,3030,3030,3030,107
20241122,133700,2208858105,3035,3030,3035,3030,127
20241122,133600,2208473285,3025,3025,3025,3025,1499
20241122,133500,2203938810,3030,3035,3040,3030,441
20241122,133400,2202600750,3030,3035,3035,3030,90
20241122,133300,2202327670,3040,3035,3040,3035,95
20241122,133200,2202039330,3035,3040,3045,3030,365
20241122,133100,2200929730,3030,3020,3045,3020,692
20241122,133000,2198834590,3020,3005,3020,3005,161
20241122,132900,2198350080,3005,3005,3005,3005,50
20241122,132800,2198199830,3005,3000,3005,3000,178
20241122,132700,2197665140,3000,3010,3010,3000,484
20241122,132600,2196210620,3010,3020,3020,3010,104
20241122,132500,2195896970,3020,3010,3025,3010,124
20241122,132400,2195523390,3010,3015,3015,3010,1069
20241122,132300,2192300435,3025,3010,3025,3005,199
20241122,132200,2191701850,3010,3010,3010,3010,64
20241122,132100,2191509210,3015,3005,3020,3005,485
20241122,132000,2190049450,2990,3010,3010,2990,150
20241122,131900,2189599570,2990,2985,2990,2985,1126
20241122,131800,2186237875,2990,2990,3000,2990,3665
20241122,131700,2175278545,2995,3010,3010,2995,8447
20241122,131600,2149933030,3010,3005,3015,3000,1710
20241122,131500,2144793480,3010,3005,3010,3000,2633
20241122,131400,2136884245,3015,3015,3015,3005,3790
20241122,131300,2125478460,3010,3010,3015,3010,117
20241122,131200,2125126275,3010,3010,3010,3010,175
20241122,131100,2124599525,3005,3010,3015,3005,190
20241122,131000,2124027995,3010,3015,3015,3010,236
20241122,130900,2123317375,3015,3015,3015,3010,159
20241122,130800,2122838340,3010,3010,3010,3005,158
20241122,130700,2122363150,3000,3015,3015,3000,455
20241122,130600,2120997435,3000,3005,3015,3000,1682
20241122,130500,2115945340,3020,3025,3025,3005,527
20241122,130400,2114359340,3010,3015,3025,3010,2674
20241122,130300,2106299745,3015,3025,3025,3015,997
20241122,130200,2103293720,3025,3020,3025,3020,212
20241122,130100,2102652930,3020,3030,3030,3020,6820
20241122,130000,2081989620,3030,3030,3035,3020,1042
20241122,125900,2078842130,3025,3025,3030,3020,1081
20241122,125800,2075571420,3030,3040,3040,3030,3889
20241122,125700,2063774985,3040,3040,3050,3035,613
20241122,125600,2061908185,3040,3030,3040,3030,124
20241122,125500,2061532185,3035,3030,3035,3030,188
20241122,125400,2060961895,3030,3030,3035,3030,145
20241122,125300,2060522525,3030,3030,3030,3030,101
20241122,125200,2060216495,3035,3035,3040,3035,257
20241122,125100,2059435835,3035,3035,3040,3035,870
20241122,125000,2056791530,3035,3035,3035,3030,136
20241122,124900,2056379170,3035,3030,3040,3030,133
20241122,124800,2055975390,3030,3035,3035,3030,78
20241122,124700,2055738970,3035,3040,3040,3035,75
20241122,124600,2055510975,3030,3020,3035,3020,2472
20241122,124500,2048012960,3025,3025,3025,3025,104
20241122,124400,2047698360,3030,3025,3035,3025,104
20241122,124300,2047383300,3025,3025,3025,3020,168
20241122,124200,2046875535,3030,3025,3035,3025,229
20241122,124100,2046181835,3025,3030,3030,3025,91
20241122,124000,2045906555,3025,3025,3025,3025,85
20241122,123900,2045649430,3030,3025,3030,3025,130
20241122,123800,2045255900,3025,3025,3025,3025,135
20241122,123700,2044847525,3025,3015,3030,3015,819
20241122,123600,2042375000,3020,3020,3020,3020,18
20241122,123500,2042320640,3020,3025,3025,3020,193
20241122,123400,2041737260,3015,3015,3015,3015,852
20241122,123300,2039168480,3020,3025,3025,3020,530
20241122,123200,2037567510,3025,3030,3030,3025,155
20241122,123100,2037098625,3030,3025,3030,3025,140
20241122,123000,2036674765,3030,3025,3030,3025,119
20241122,122900,2036314560,3020,3025,3025,3020,717
20241122,122800,2034146355,3040,3035,3050,3035,2310
20241122,122700,2027112970,3025,3030,3035,3025,2295
20241122,122600,2020158585,3030,3025,3045,3020,661
20241122,122500,2018155035,3025,3030,3030,3025,68
20241122,122400,2017949325,3030,3035,3035,3020,2235
20241122,122300,2011193875,3035,3030,3040,3025,186
20241122,122200,2010630430,3025,3035,3035,3025,70
20241122,122100,2010418660,3025,3020,3030,3020,508
20241122,122000,2008883850,3020,3020,3020,3020,59
20241122,121900,2008705670,3025,3035,3035,3025,138
20241122,121800,2008287750,3030,3030,3030,3030,126
20241122,121700,2007905970,3020,3025,3025,3020,134
20241122,121600,2007501240,3025,3035,3040,3025,725
20241122,121500,2005305075,3035,3035,3035,3035,160
20241122,121400,2004819475,3035,3035,3040,3035,213
20241122,121300,2004172850,3030,3035,3035,3030,470
20241122,121200,2002747525,3035,3030,3040,3030,317
20241122,121100,2001785460,3030,3030,3030,3030,68
20241122,121000,2001579420,3025,3025,3025,3025,68
20241122,120900,2001373720,3030,3025,3030,3025,795
20241122,120800,1998968220,3025,3030,3030,3025,92
20241122,120700,1998689780,3025,3025,3030,3025,451
20241122,120600,1997324855,3025,3025,3030,3025,993
20241122,120500,1994319530,3025,3025,3025,3025,72
20241122,120400,1994101730,3025,3025,3030,3025,165
20241122,120300,1993602585,3020,3020,3020,3020,138
20241122,120200,1993185825,3025,3020,3025,3020,157
20241122,120100,1992711670,3020,3030,3030,3020,84
20241122,120000,1992457285,3030,3010,3030,3010,276
20241122,115900,1991623580,3005,3005,3020,3005,20202
20241122,115800,1930806595,3005,3005,3010,3005,306
20241122,115700,1929886785,3010,3010,3010,3005,6255
20241122,115600,1911059525,3010,3010,3010,3005,7819
20241122,115500,1887526500,3005,3005,3010,3005,2650
20241122,115400,1879553605,3000,3000,3000,2990,1636
20241122,115300,1874656190,3000,2990,3000,2985,7410
20241122,115200,1852499160,3000,3005,3005,2995,4302
20241122,115100,1839611640,3010,3005,3010,3000,1115
20241122,115000,1836262745,3010,3010,3015,3010,822
20241122,114900,1833787935,3005,3010,3010,3005,365
20241122,114800,1832690830,3015,3000,3015,3000,3445
20241122,114700,1822337625,3015,3010,3020,3000,9722
20241122,114600,1793158815,3010,3020,3025,3010,132
20241122,114500,1792761090,3020,3020,3020,3020,499
20241122,114400,1791254110,3015,3020,3020,3005,824
20241122,114300,1788775025,3020,3020,3020,3010,1070
20241122,114200,1785552775,3015,3015,3025,3015,347
20241122,114100,1784506290,3020,3025,3025,3010,1596
20241122,114000,1779699590,3030,3030,3035,3010,3617
20241122,113900,1768796030,3015,3030,3030,3015,106
20241122,113800,1768476340,3030,3015,3035,3015,124
20241122,113700,1768101385,3015,3020,3035,3015,1310
20241122,113600,1764145505,3025,3030,3040,3025,2365
20241122,113500,1756987510,3035,3045,3050,3030,1556
20241122,113400,1752269310,3035,3035,3035,3035,271
20241122,113300,1751446825,3040,3040,3055,3035,819
20241122,113200,1748954420,3050,3050,3050,3040,539
20241122,113100,1747314855,3060,3050,3060,3050,424
20241122,113000,1746020955,3050,3055,3060,3045,406
20241122,112900,1744783540,3070,3050,3070,3050,1165
20241122,112800,1741226030,3055,3050,3055,3045,1547
20241122,112700,1736507805,3050,3045,3050,3045,1938
20241122,112600,1730599895,3050,3040,3050,3040,1433
20241122,112500,1726229550,3040,3050,3050,3040,33
20241122,112400,1726128910,3035,3030,3035,3020,1375
20241122,112300,1721970615,3020,3030,3030,3015,6983
20241122,112200,1700898200,3030,3035,3035,3030,3638
20241122,112100,1689869565,3045,3040,3055,3040,534
20241122,112000,1688243185,3035,3040,3040,3035,588
20241122,111900,1686456415,3045,3035,3050,3030,455
20241122,111800,1685075100,3035,3045,3045,3035,724
20241122,111700,1682875065,3050,3050,3055,3050,126
20241122,111600,1682490690,3045,3060,3060,3045,5821
20241122,111500,1664740620,3060,3060,3060,3055,175
20241122,111400,1664205575,3060,3055,3060,3055,253
20241122,111300,1663432395,3055,3055,3060,3055,1870
20241122,111200,1657719540,3060,3055,3060,3055,324
20241122,111100,1656728810,3055,3050,3055,3050,712
20241122,111000,1654557160,3050,3050,3055,3050,451
20241122,110900,1653180815,3050,3065,3065,3050,4948
20241122,110800,1638051805,3060,3070,3070,3060,6003
20241122,110700,1619679930,3070,3075,3075,3070,134
20241122,110600,1619268200,3060,3075,3080,3060,1010
20241122,110500,1616169685,3075,3050,3080,3050,8456
20241122,110400,1590225450,3070,3050,3070,3045,794
20241122,110300,1587804480,3050,3050,3055,3050,98
20241122,110200,1587505485,3045,3060,3065,3045,2186
20241122,110100,1580826355,3060,3050,3065,3050,614
20241122,110000,1578947065,3050,3065,3070,3030,2006
20241122,105900,1572833595,3060,3070,3070,3060,421
20241122,105800,1571543595,3070,3060,3075,3060,463
20241122,105700,1570124960,3050,3045,3065,3045,922
20241122,105600,1567305435,3045,3030,3050,3030,53
20241122,105500,1567144075,3030,3055,3055,3030,3185
20241122,105400,1557444935,3050,3045,3050,3045,369
20241122,105300,1556319945,3040,3045,3050,3040,679
20241122,105200,1554252955,3050,3050,3050,3050,1484
20241122,105100,1549726755,3050,3035,3055,3035,1766
20241122,105000,1544345795,3040,3065,3090,3040,12926
20241122,104900,1504935375,3070,3080,3080,3070,860
20241122,104800,1502294485,3100,3070,3100,3070,593
20241122,104700,1500469240,3075,3095,3095,3065,4507
20241122,104600,1486595970,3095,3095,3095,3090,400
20241122,104500,1485358065,3095,3100,3105,3095,745
20241122,104400,1483045800,3105,3100,3105,3095,1101
20241122,104300,1479629120,3095,3095,3100,3095,396
20241122,104200,1478402640,3105,3110,3115,3100,796
20241122,104100,1475930970,3110,3100,3115,3100,212
20241122,104000,1475271840,3105,3100,3105,3100,1271
20241122,103900,1471331220,3105,3105,3105,3100,186
20241122,103800,1470754245,3105,3100,3105,3095,831
20241122,103700,1468178170,3095,3095,3095,3095,5
20241122,103600,1468162695,3095,3085,3100,3080,2320
20241122,103500,1460982440,3090,3090,3095,3065,2518
20241122,103400,1453234955,3110,3090,3110,3085,1717
20241122,103300,1447928375,3090,3115,3115,3090,2820
20241122,103200,1439177405,3115,3110,3115,3110,81
20241122,103100,1438925185,3110,3090,3110,3085,2060
20241122,103000,1432557830,3110,3090,3110,3090,1099
20241122,102900,1429159920,3115,3100,3115,3090,1679
20241122,102800,1423962155,3105,3110,3110,3090,49
20241122,102700,1423810160,3110,3115,3115,3095,562
20241122,102600,1422065125,3115,3115,3115,3095,2117
20241122,102500,1415498705,3110,3100,3115,3095,1301
20241122,102400,1411467855,3115,3105,3115,3100,624
20241122,102300,1409525330,3105,3100,3105,3100,40
20241122,102200,1409401225,3100,3110,3110,3090,2348
20241122,102100,1402126345,3115,3115,3115,3085,4334
20241122,102000,1388710355,3115,3105,3115,3095,2493
20241122,101900,1380973240,3135,3115,3135,3100,10573
20241122,101800,1348116395,3120,3145,3145,3115,11841
20241122,101700,1311124325,3145,3145,3155,3145,963
20241122,101600,1308093025,3150,3150,3155,3150,167
20241122,101500,1307566885,3155,3135,3155,3130,1173
20241122,101400,1303882450,3140,3140,3140,3125,1031
20241122,101300,1300650610,3140,3135,3140,3120,2198
20241122,101200,1293785415,3140,3140,3140,3130,909
20241122,101100,1290931940,3130,3150,3150,3130,1987
20241122,101000,1284676015,3150,3150,3170,3120,8721
20241122,100900,1257372305,3160,3150,3160,3145,3625
20241122,100800,1245926010,3160,3165,3165,3150,10855
20241122,100700,1211650220,3170,3180,3195,3170,2452
20241122,100600,1203855170,3180,3210,3210,3180,7002
20241122,100500,1181506160,3210,3230,3230,3200,1392
20241122,100400,1177044235,3215,3215,3215,3215,1
20241122,100300,1177041020,3230,3230,3230,3215,683
20241122,100200,1174835390,3230,3225,3230,3210,212
20241122,100100,1174151965,3210,3205,3220,3205,62
20241122,100000,1173952790,3215,3205,3215,3205,1873
20241122,095900,1167942345,3200,3200,3205,3195,970
20241122,095800,1164838245,3200,3200,3200,3195,1115
20241122,095700,1161270260,3205,3210,3210,3200,1064
20241122,095600,1157864725,3210,3205,3215,3200,2973
20241122,095500,1148343595,3205,3240,3240,3205,5664
20241122,095400,1130140820,3240,3225,3240,3225,13
20241122,095300,1130098860,3240,3225,3240,3225,137
20241122,095200,1129656495,3225,3220,3225,3220,11014
20241122,095100,1094143860,3220,3225,3225,3220,82
20241122,095000,1093879800,3215,3220,3220,3215,1049
20241122,094900,1090502275,3220,3225,3225,3210,621
20241122,094800,1088501265,3225,3205,3225,3200,1453
20241122,094700,1083840195,3205,3205,3205,3200,1458
20241122,094600,1079172720,3205,3220,3220,3205,11650
20241122,094500,1041726390,3215,3215,3220,3205,3798
20241122,094400,1029524110,3220,3215,3225,3215,2587
20241122,094300,1021195010,3215,3225,3235,3215,4512
20241122,094200,1006659720,3230,3240,3240,3220,10802
20241122,094100,971776560,3235,3245,3285,3235,7822
20241122,094000,946377585,3245,3275,3275,3240,11324
20241122,093900,909475145,3290,3290,3295,3285,1906
20241122,093800,903205660,3285,3275,3290,3270,1694
20241122,093700,897652355,3275,3320,3320,3270,18989
20241122,093600,835224170,3320,3285,3325,3285,20733
20241122,093500,766687475,3290,3300,3305,3290,5812
20241122,093400,747537680,3300,3305,3305,3295,3218
20241122,093300,736926900,3300,3320,3325,3290,10553
20241122,093200,702033785,3320,3295,3325,3295,11379
20241122,093100,664365850,3295,3320,3325,3290,2340
20241122,093000,656643465,3300,3290,3330,3285,26500
20241122,092900,569151675,3290,3255,3290,3255,17248
20241122,092800,512768465,3260,3255,3260,3245,2154
20241122,092700,505754345,3255,3230,3255,3230,11944
20241122,092600,467015790,3225,3225,3235,3225,1599
20241122,092500,461855770,3235,3235,3235,3225,346
20241122,092400,460737730,3235,3220,3240,3220,3645
20241122,092300,448964295,3225,3230,3240,3225,1826
20241122,092200,443067070,3230,3210,3230,3210,640
20241122,092100,441011415,3210,3200,3215,3200,2387
20241122,092000,433366900,3200,3220,3220,3200,6466
20241122,091900,412603285,3220,3250,3250,3210,4026
20241122,091800,399627055,3250,3235,3250,3235,2366
20241122,091700,391957875,3230,3235,3250,3230,5702
20241122,091600,373478175,3235,3240,3250,3220,8298
20241122,091500,346665590,3240,3245,3260,3225,5874
20241122,091400,327596205,3245,3185,3245,3185,11460
20241122,091300,290870905,3185,3185,3185,3170,213
20241122,091200,290192910,3185,3185,3185,3160,5375
20241122,091100,273137130,3190,3175,3190,3175,4968
20241122,091000,257300215,3170,3170,3175,3160,2997
20241122,090900,247801380,3170,3165,3180,3160,5807
20241122,090800,229413245,3170,3170,3190,3165,2720
20241122,090700,220784780,3170,3180,3195,3165,3596
20241122,090600,209341685,3195,3145,3195,3145,5186
20241122,090500,192834465,3180,3125,3180,3120,4643
20241122,090400,178182490,3140,3150,3155,3125,2241
20241122,090300,171138065,3165,3160,3165,3145,1298
20241122,090200,167049250,3140,3190,3190,3125,12938
20241122,090100,126191005,3190,3215,3230,3165,18876
20241122,090000,65793375,3210,3150,3270,3150,20752