stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,200200,3246448345,4455,4455,4455,4455,14346
20231124,200100,3246448345,4455,4455,4455,4455,0
20231124,200000,3246448345,4455,4455,4455,4455,0
20231124,195900,3246448345,4455,4455,4455,4455,0
20231124,195800,3246448345,4455,4455,4455,4455,0
20231124,195700,3246448345,4455,4455,4455,4455,0
20231124,195600,3246448345,4455,4455,4455,4455,0
20231124,195500,3246448345,4455,4455,4455,4455,0
20231124,195400,3246448345,4455,4455,4455,4455,0
20231124,195300,3246448345,4455,4455,4455,4455,0
20231124,195200,3246448345,4455,4455,4455,4455,0
20231124,195100,3246448345,4455,4455,4455,4455,0
20231124,195000,3246448345,4455,4455,4455,4455,0
20231124,194900,3246448345,4455,4455,4455,4455,0
20231124,194800,3246448345,4455,4455,4455,4455,0
20231124,194700,3246448345,4455,4455,4455,4455,0
20231124,194600,3246448345,4455,4455,4455,4455,0
20231124,194500,3246448345,4455,4455,4455,4455,0
20231124,194400,3246448345,4455,4455,4455,4455,0
20231124,194300,3246448345,4455,4455,4455,4455,0
20231124,194200,3246448345,4455,4455,4455,4455,0
20231124,194100,3246448345,4455,4455,4455,4455,0
20231124,194000,3246448345,4455,4455,4455,4455,0
20231124,193900,3246448345,4455,4455,4455,4455,0
20231124,193800,3246448345,4455,4455,4455,4455,0
20231124,193700,3246448345,4455,4455,4455,4455,0
20231124,193600,3246448345,4455,4455,4455,4455,0
20231124,193500,3246448345,4455,4455,4455,4455,0
20231124,193400,3246448345,4455,4455,4455,4455,0
20231124,193300,3246448345,4455,4455,4455,4455,0
20231124,193200,3246448345,4455,4455,4455,4455,14346
20231124,193100,3246448345,4455,4455,4455,4455,0
20231124,193000,3246448345,4455,4455,4455,4455,0
20231124,192900,3246448345,4455,4455,4455,4455,0
20231124,192800,3246448345,4455,4455,4455,4455,0
20231124,192700,3246448345,4455,4455,4455,4455,0
20231124,192600,3246448345,4455,4455,4455,4455,0
20231124,192500,3246448345,4455,4455,4455,4455,0
20231124,192400,3246448345,4455,4455,4455,4455,0
20231124,192300,3246448345,4455,4455,4455,4455,0
20231124,192200,3246448345,4455,4455,4455,4455,0
20231124,192100,3246448345,4455,4455,4455,4455,0
20231124,192000,3246448345,4455,4455,4455,4455,0
20231124,191900,3246448345,4455,4455,4455,4455,0
20231124,191800,3246448345,4455,4455,4455,4455,0
20231124,191700,3246448345,4455,4455,4455,4455,0
20231124,191600,3246448345,4455,4455,4455,4455,0
20231124,191500,3246448345,4455,4455,4455,4455,0
20231124,191400,3246448345,4455,4455,4455,4455,0
20231124,191300,3246448345,4455,4455,4455,4455,0
20231124,191200,3246448345,4455,4455,4455,4455,0
20231124,191100,3246448345,4455,4455,4455,4455,0
20231124,191000,3246448345,4455,4455,4455,4455,0
20231124,190900,3246448345,4455,4455,4455,4455,0
20231124,190800,3246448345,4455,4455,4455,4455,0
20231124,190700,3246448345,4455,4455,4455,4455,0
20231124,190600,3246448345,4455,4455,4455,4455,0
20231124,190500,3246448345,4455,4455,4455,4455,0
20231124,190400,3246448345,4455,4455,4455,4455,0
20231124,190300,3246448345,4455,4455,4455,4455,0
20231124,190200,3246448345,4455,4455,4455,4455,14346
20231124,190100,3246448345,4455,4455,4455,4455,0
20231124,190000,3246448345,4455,4455,4455,4455,0
20231124,185900,3246448345,4455,4455,4455,4455,0
20231124,185800,3246448345,4455,4455,4455,4455,0
20231124,185700,3246448345,4455,4455,4455,4455,0
20231124,185600,3246448345,4455,4455,4455,4455,0
20231124,185500,3246448345,4455,4455,4455,4455,0
20231124,185400,3246448345,4455,4455,4455,4455,0
20231124,185300,3246448345,4455,4455,4455,4455,0
20231124,185200,3246448345,4455,4455,4455,4455,0
20231124,185100,3246448345,4455,4455,4455,4455,0
20231124,185000,3246448345,4455,4455,4455,4455,0
20231124,184900,3246448345,4455,4455,4455,4455,0
20231124,184800,3246448345,4455,4455,4455,4455,0
20231124,184700,3246448345,4455,4455,4455,4455,0
20231124,184600,3246448345,4455,4455,4455,4455,0
20231124,184500,3246448345,4455,4455,4455,4455,0
20231124,184400,3246448345,4455,4455,4455,4455,0
20231124,184300,3246448345,4455,4455,4455,4455,0
20231124,184200,3246448345,4455,4455,4455,4455,0
20231124,184100,3246448345,4455,4455,4455,4455,0
20231124,184000,3246448345,4455,4455,4455,4455,0
20231124,183900,3246448345,4455,4455,4455,4455,0
20231124,183800,3246448345,4455,4455,4455,4455,0
20231124,183700,3246448345,4455,4455,4455,4455,0
20231124,183600,3246448345,4455,4455,4455,4455,0
20231124,183500,3246448345,4455,4455,4455,4455,0
20231124,183400,3246448345,4455,4455,4455,4455,0
20231124,183300,3246448345,4455,4455,4455,4455,0
20231124,183200,3246448345,4455,4455,4455,4455,14346
20231124,183100,3246448345,4455,4455,4455,4455,0
20231124,183000,3246448345,4455,4455,4455,4455,0
20231124,182900,3246448345,4455,4455,4455,4455,0
20231124,182800,3246448345,4455,4455,4455,4455,0
20231124,182700,3246448345,4455,4455,4455,4455,0
20231124,182600,3246448345,4455,4455,4455,4455,0
20231124,182500,3246448345,4455,4455,4455,4455,0
20231124,182400,3246448345,4455,4455,4455,4455,0
20231124,182300,3246448345,4455,4455,4455,4455,0
20231124,182200,3246448345,4455,4455,4455,4455,0
20231124,182100,3246448345,4455,4455,4455,4455,0
20231124,182000,3246448345,4455,4455,4455,4455,0
20231124,181900,3246448345,4455,4455,4455,4455,0
20231124,181800,3246448345,4455,4455,4455,4455,0
20231124,181700,3246448345,4455,4455,4455,4455,0
20231124,181600,3246448345,4455,4455,4455,4455,0
20231124,181500,3246448345,4455,4455,4455,4455,0
20231124,181400,3246448345,4455,4455,4455,4455,0
20231124,181300,3246448345,4455,4455,4455,4455,0
20231124,181200,3246448345,4455,4455,4455,4455,0
20231124,181100,3246448345,4455,4455,4455,4455,0
20231124,181000,3246448345,4455,4455,4455,4455,0
20231124,180900,3246448345,4455,4455,4455,4455,0
20231124,180800,3246448345,4455,4455,4455,4455,0
20231124,180700,3246448345,4455,4455,4455,4455,0
20231124,180600,3246448345,4455,4455,4455,4455,0
20231124,180500,3246448345,4455,4455,4455,4455,0
20231124,180400,3246448345,4455,4455,4455,4455,0
20231124,180300,3246448345,4455,4455,4455,4455,0
20231124,180200,3246448345,4455,4455,4455,4455,14346
20231124,180100,3246448345,4455,4455,4455,4455,0
20231124,180000,3246448345,4455,4455,4455,4455,0
20231124,175900,3246448345,4455,4455,4455,4455,0
20231124,175800,3246448345,4455,4455,4455,4455,0
20231124,175700,3246448345,4455,4455,4455,4455,0
20231124,175600,3246448345,4455,4455,4455,4455,0
20231124,175500,3246448345,4455,4455,4455,4455,0
20231124,175400,3246448345,4455,4455,4455,4455,0
20231124,175300,3246448345,4455,4455,4455,4455,0
20231124,175200,3246448345,4455,4455,4455,4455,0
20231124,175100,3246448345,4455,4455,4455,4455,0
20231124,175000,3246448345,4455,4455,4455,4455,0
20231124,174900,3246448345,4455,4455,4455,4455,0
20231124,174800,3246448345,4455,4455,4455,4455,0
20231124,174700,3246448345,4455,4455,4455,4455,0
20231124,174600,3246448345,4455,4455,4455,4455,0
20231124,174500,3246448345,4455,4455,4455,4455,0
20231124,174400,3246448345,4455,4455,4455,4455,0
20231124,174300,3246448345,4455,4455,4455,4455,0
20231124,174200,3246448345,4455,4455,4455,4455,0
20231124,174100,3246448345,4455,4455,4455,4455,0
20231124,174000,3246448345,4455,4455,4455,4455,0
20231124,173900,3246448345,4455,4455,4455,4455,0
20231124,173800,3246448345,4455,4455,4455,4455,0
20231124,173700,3246448345,4455,4455,4455,4455,0
20231124,173600,3246448345,4455,4455,4455,4455,0
20231124,173500,3246448345,4455,4455,4455,4455,0
20231124,173400,3246448345,4455,4455,4455,4455,0
20231124,173300,3246448345,4455,4455,4455,4455,0
20231124,173200,3246448345,4455,4455,4455,4455,14346
20231124,173100,3246448345,4455,4455,4455,4455,0
20231124,173000,3246448345,4455,4455,4455,4455,0
20231124,172900,3246448345,4455,4455,4455,4455,0
20231124,172800,3246448345,4455,4455,4455,4455,0
20231124,172700,3246448345,4455,4455,4455,4455,0
20231124,172600,3246448345,4455,4455,4455,4455,0
20231124,172500,3246448345,4455,4455,4455,4455,0
20231124,172400,3246448345,4455,4455,4455,4455,0
20231124,172300,3246448345,4455,4455,4455,4455,0
20231124,172200,3246448345,4455,4455,4455,4455,0
20231124,172100,3246448345,4455,4455,4455,4455,0
20231124,172000,3246448345,4455,4455,4455,4455,0
20231124,171900,3246448345,4455,4455,4455,4455,0
20231124,171800,3246448345,4455,4455,4455,4455,0
20231124,171700,3246448345,4455,4455,4455,4455,0
20231124,171600,3246448345,4455,4455,4455,4455,0
20231124,171500,3246448345,4455,4455,4455,4455,0
20231124,171400,3246448345,4455,4455,4455,4455,0
20231124,171300,3246448345,4455,4455,4455,4455,0
20231124,171200,3246448345,4455,4455,4455,4455,0
20231124,171100,3246448345,4455,4455,4455,4455,0
20231124,171000,3246448345,4455,4455,4455,4455,0
20231124,170900,3246448345,4455,4455,4455,4455,0
20231124,170800,3246448345,4455,4455,4455,4455,0
20231124,170700,3246448345,4455,4455,4455,4455,0
20231124,170600,3246448345,4455,4455,4455,4455,0
20231124,170500,3246448345,4455,4455,4455,4455,0
20231124,170400,3246448345,4455,4455,4455,4455,0
20231124,170300,3246448345,4455,4455,4455,4455,0
20231124,170200,3246448345,4455,4455,4455,4455,14346
20231124,170100,3246448345,4455,4455,4455,4455,0
20231124,170000,3246448345,4455,4455,4455,4455,0
20231124,165900,3246448345,4455,4455,4455,4455,0
20231124,165800,3246448345,4455,4455,4455,4455,0
20231124,165700,3246448345,4455,4455,4455,4455,0
20231124,165600,3246448345,4455,4455,4455,4455,0
20231124,165500,3246448345,4455,4455,4455,4455,0
20231124,165400,3246448345,4455,4455,4455,4455,0
20231124,165300,3246448345,4455,4455,4455,4455,0
20231124,165200,3246448345,4455,4455,4455,4455,0
20231124,165100,3246448345,4455,4455,4455,4455,0
20231124,165000,3246448345,4455,4455,4455,4455,0
20231124,164900,3246448345,4455,4455,4455,4455,0
20231124,164800,3246448345,4455,4455,4455,4455,0
20231124,164700,3246448345,4455,4455,4455,4455,0
20231124,164600,3246448345,4455,4455,4455,4455,0
20231124,164500,3246448345,4455,4455,4455,4455,0
20231124,164400,3246448345,4455,4455,4455,4455,0
20231124,164300,3246448345,4455,4455,4455,4455,0
20231124,164200,3246448345,4455,4455,4455,4455,0
20231124,164100,3246448345,4455,4455,4455,4455,0
20231124,164000,3246448345,4455,4455,4455,4455,0
20231124,163900,3246448345,4455,4455,4455,4455,0
20231124,163800,3246448345,4455,4455,4455,4455,0
20231124,163700,3246448345,4455,4455,4455,4455,0
20231124,163600,3246448345,4455,4455,4455,4455,0
20231124,163500,3246448345,4455,4455,4455,4455,0
20231124,163400,3246448345,4455,4455,4455,4455,0
20231124,163300,3246448345,4455,4455,4455,4455,0
20231124,163200,3246448345,4455,4455,4455,4455,14346
20231124,163100,3246448345,4455,4455,4455,4455,0
20231124,163000,3246448345,4455,4455,4455,4455,0
20231124,162900,3246448345,4455,4455,4455,4455,0
20231124,162800,3246448345,4455,4455,4455,4455,0
20231124,162700,3246448345,4455,4455,4455,4455,0
20231124,162600,3246448345,4455,4455,4455,4455,0
20231124,162500,3246448345,4455,4455,4455,4455,0
20231124,162400,3246448345,4455,4455,4455,4455,0
20231124,162300,3246448345,4455,4455,4455,4455,0
20231124,162200,3246448345,4455,4455,4455,4455,0
20231124,162100,3246448345,4455,4455,4455,4455,0
20231124,162000,3246448345,4455,4455,4455,4455,0
20231124,161900,3246448345,4455,4455,4455,4455,0
20231124,161800,3246448345,4455,4455,4455,4455,0
20231124,161700,3246448345,4455,4455,4455,4455,0
20231124,161600,3246448345,4455,4455,4455,4455,0
20231124,161500,3246448345,4455,4455,4455,4455,0
20231124,161400,3246448345,4455,4455,4455,4455,0
20231124,161300,3246448345,4455,4455,4455,4455,0
20231124,161200,3246448345,4455,4455,4455,4455,0
20231124,161100,3246448345,4455,4455,4455,4455,0
20231124,161000,3246448345,4455,4455,4455,4455,0
20231124,160900,3246448345,4455,4455,4455,4455,0
20231124,160800,3246448345,4455,4455,4455,4455,0
20231124,160700,3246448345,4455,4455,4455,4455,0
20231124,160600,3246448345,4455,4455,4455,4455,0
20231124,160500,3246448345,4455,4455,4455,4455,0
20231124,160400,3246448345,4455,4455,4455,4455,0
20231124,160300,3246448345,4455,4455,4455,4455,0
20231124,160200,3246448345,4455,4455,4455,4455,14346
20231124,160100,3246448345,4455,4455,4455,4455,0
20231124,160000,3246448345,4455,4455,4455,4455,0
20231124,155900,3246448345,4455,4455,4455,4455,0
20231124,155800,3246448345,4455,4455,4455,4455,0
20231124,155700,3246448345,4455,4455,4455,4455,0
20231124,155600,3246448345,4455,4455,4455,4455,0
20231124,155500,3246448345,4455,4455,4455,4455,0
20231124,155400,3246448345,4455,4455,4455,4455,0
20231124,155300,3246448345,4455,4455,4455,4455,0
20231124,155200,3246448345,4455,4455,4455,4455,0
20231124,155100,3246448345,4455,4455,4455,4455,0
20231124,155000,3246448345,4455,4455,4455,4455,0
20231124,154900,3246448345,4455,4455,4455,4455,0
20231124,154800,3246448345,4455,4455,4455,4455,0
20231124,154700,3246448345,4455,4455,4455,4455,0
20231124,154600,3246448345,4455,4455,4455,4455,0
20231124,154500,3246448345,4455,4455,4455,4455,0
20231124,154400,3246448345,4455,4455,4455,4455,0
20231124,154300,3246448345,4455,4455,4455,4455,0
20231124,154200,3246448345,4455,4455,4455,4455,0
20231124,154100,3246448345,4455,4455,4455,4455,0
20231124,154000,3246448345,4455,4455,4455,4455,0
20231124,153900,3246448345,4455,4455,4455,4455,0
20231124,153800,3246448345,4455,4455,4455,4455,0
20231124,153700,3246448345,4455,4455,4455,4455,0
20231124,153600,3246448345,4455,4455,4455,4455,0
20231124,153500,3246448345,4455,4455,4455,4455,0
20231124,153400,3246448345,4455,4455,4455,4455,0
20231124,153300,3246448345,4455,4455,4455,4455,0
20231124,153200,3246448345,4455,4455,4455,4455,14346
20231124,153100,3246448345,4455,4455,4455,4455,0
20231124,153000,3246448345,4455,4455,4455,4455,14346
20231124,152900,3182536915,4460,4460,4460,4460,0
20231124,152800,3182536915,4460,4460,4460,4460,0
20231124,152700,3182536915,4460,4460,4460,4460,0
20231124,152600,3182536915,4460,4460,4460,4460,0
20231124,152500,3182536915,4460,4460,4460,4460,0
20231124,152400,3182536915,4460,4460,4460,4460,0
20231124,152300,3182536915,4460,4460,4460,4460,0
20231124,152200,3182536915,4460,4460,4460,4460,0
20231124,152100,3182536915,4460,4460,4460,4460,0
20231124,152000,3182536915,4460,4460,4460,4460,0
20231124,151900,3182536915,4460,4465,4465,4460,3060
20231124,151800,3168878985,4465,4470,4470,4460,5545
20231124,151700,3144146675,4470,4465,4470,4460,2797
20231124,151600,3131653895,4465,4465,4465,4465,256
20231124,151500,3130510855,4465,4465,4465,4465,773
20231124,151400,3127059410,4465,4470,4470,4465,1142
20231124,151300,3121956920,4470,4470,4470,4465,235
20231124,151200,3120906520,4470,4465,4470,4465,781
20231124,151100,3117418520,4460,4465,4465,4460,128
20231124,151000,3116847050,4460,4460,4460,4455,3776
20231124,150900,3100023100,4460,4465,4465,4460,1249
20231124,150800,3094451760,4460,4470,4470,4460,8487
20231124,150700,3056588305,4475,4480,4480,4475,1641
20231124,150600,3049241650,4475,4475,4475,4475,112
20231124,150500,3048740450,4470,4480,4480,4470,874
20231124,150400,3044829420,4480,4480,4480,4460,3306
20231124,150300,3030075265,4485,4485,4485,4480,581
20231124,150200,3027469575,4485,4470,4485,4470,1510
20231124,150100,3020700365,4480,4480,4480,4480,7
20231124,150000,3020669005,4480,4475,4480,4475,1267
20231124,145900,3014994715,4475,4470,4480,4470,1133
20231124,145800,3009925045,4470,4470,4470,4470,245
20231124,145700,3008829895,4470,4460,4470,4460,3214
20231124,145600,2994494745,4460,4465,4465,4460,6601
20231124,145500,2965029120,4465,4470,4470,4465,1103
20231124,145400,2960100965,4470,4470,4470,4470,20
20231124,145300,2960011565,4470,4475,4475,4470,1965
20231124,145200,2951226995,4470,4470,4470,4470,2
20231124,145100,2951218055,4470,4475,4475,4470,659
20231124,145000,2948272315,4470,4470,4475,4470,1173
20231124,144900,2943028985,4480,4470,4485,4470,4215
20231124,144800,2924159855,4465,4470,4470,4465,1246
20231124,144700,2918590245,4470,4475,4475,4470,279
20231124,144600,2917343110,4470,4470,4475,4470,48
20231124,144500,2917128425,4470,4475,4475,4470,292
20231124,144400,2915823060,4470,4470,4470,4465,4923
20231124,144300,2893817670,4470,4470,4480,4470,709
20231124,144200,2890645995,4475,4475,4475,4475,247
20231124,144100,2889540670,4475,4475,4475,4475,201
20231124,144000,2888641195,4475,4475,4475,4475,12
20231124,143900,2888587495,4475,4475,4480,4475,1041
20231124,143800,2883929015,4475,4475,4475,4475,100
20231124,143700,2883481515,4475,4475,4475,4475,373
20231124,143600,2881812340,4475,4475,4475,4470,393
20231124,143500,2880054505,4475,4475,4475,4475,200
20231124,143400,2879159505,4475,4475,4475,4475,30
20231124,143300,2879025255,4475,4475,4475,4475,0
20231124,143200,2879025255,4475,4470,4475,4470,1139
20231124,143100,2873928980,4475,4470,4475,4470,155
20231124,143000,2873235605,4470,4470,4470,4470,5
20231124,142900,2873213255,4470,4470,4470,4470,39
20231124,142800,2873038925,4470,4470,4470,4470,780
20231124,142700,2869552325,4470,4470,4470,4470,239
20231124,142600,2868483995,4470,4470,4470,4470,4
20231124,142500,2868466115,4470,4470,4470,4465,2461
20231124,142400,2857470565,4470,4470,4470,4465,184
20231124,142300,2856648095,4470,4470,4475,4470,799
20231124,142200,2853075025,4475,4470,4475,4470,1265
20231124,142100,2847419575,4470,4465,4470,4465,791
20231124,142000,2843887710,4465,4465,4465,4465,725
20231124,141900,2840650585,4465,4465,4465,4460,451
20231124,141800,2838637370,4465,4460,4465,4460,2182
20231124,141700,2828905180,4460,4465,4465,4460,1139
20231124,141600,2823824710,4465,4460,4465,4460,162
20231124,141500,2823102060,4460,4465,4465,4460,13
20231124,141400,2823044075,4465,4465,4465,4465,40
20231124,141300,2822865475,4465,4465,4465,4465,86
20231124,141200,2822481485,4465,4465,4465,4465,474
20231124,141100,2820365075,4460,4465,4465,4460,1439
20231124,141000,2813946990,4465,4465,4465,4465,150
20231124,140900,2813277240,4460,4465,4465,4460,129
20231124,140800,2812701755,4465,4460,4465,4460,2594
20231124,140700,2801132305,4460,4460,4460,4460,45
20231124,140600,2800931605,4465,4460,4465,4460,5021
20231124,140500,2778537840,4465,4465,4465,4465,801
20231124,140400,2774961375,4465,4465,4470,4465,373
20231124,140300,2773295710,4465,4460,4465,4460,284
20231124,140200,2772027905,4460,4465,4465,4460,58
20231124,140100,2771768975,4465,4460,4465,4460,2094
20231124,140000,2762429670,4460,4460,4460,4455,1181
20231124,135900,2757168015,4460,4465,4465,4455,31063
20231124,135800,2618737995,4465,4470,4470,4465,51
20231124,135700,2618510220,4465,4470,4470,4460,80
20231124,135600,2618153285,4465,4470,4470,4465,17
20231124,135500,2618077335,4470,4465,4470,4465,205
20231124,135400,2617161860,4465,4465,4470,4465,1281
20231124,135300,2611441695,4470,4470,4470,4470,87
20231124,135200,2611052805,4470,4465,4470,4465,35
20231124,135100,2610896470,4465,4460,4470,4460,3261
20231124,135000,2596351695,4465,4465,4470,4460,4183
20231124,134900,2577695185,4465,4465,4465,4460,371
20231124,134800,2576038885,4465,4465,4465,4460,491
20231124,134700,2573847070,4460,4470,4470,4460,1415
20231124,134600,2567528500,4470,4470,4470,4465,2026
20231124,134500,2558479780,4470,4470,4470,4470,210
20231124,134400,2557541080,4470,4470,4470,4470,63
20231124,134300,2557259470,4465,4465,4465,4465,8
20231124,134200,2557223750,4470,4480,4480,4465,1501
20231124,134100,2550518390,4480,4480,4480,4475,30
20231124,134000,2550384030,4480,4470,4480,4470,1299
20231124,133900,2544570330,4470,4465,4470,4465,209
20231124,133800,2543636360,4470,4465,4470,4465,409
20231124,133700,2541809235,4470,4465,4470,4465,1034
20231124,133600,2537189750,4470,4465,4470,4465,213
20231124,133500,2536238095,4470,4465,4470,4465,2019
20231124,133400,2527223210,4470,4465,4470,4465,67
20231124,133300,2526923805,4465,4470,4470,4465,615
20231124,133200,2524177750,4465,4470,4480,4465,97
20231124,133100,2523744025,4480,4470,4480,4470,22
20231124,133000,2523645585,4470,4470,4485,4465,2802
20231124,132900,2511121495,4475,4470,4475,4470,721
20231124,132800,2507895215,4475,4470,4475,4470,97
20231124,132700,2507461320,4470,4470,4470,4470,285
20231124,132600,2506187370,4470,4475,4475,4470,695
20231124,132500,2503078060,4480,4475,4480,4475,518
20231124,132400,2500759905,4480,4485,4485,4475,249
20231124,132300,2499644430,4475,4480,4480,4475,1017
20231124,132200,2495090290,4485,4485,4485,4485,0
20231124,132100,2495090290,4485,4485,4485,4485,8
20231124,132000,2495054410,4480,4485,4485,4480,155
20231124,131900,2494359835,4485,4485,4485,4485,3247
20231124,131800,2479797040,4485,4485,4485,4485,20
20231124,131700,2479707340,4480,4480,4480,4480,1014
20231124,131600,2475164620,4480,4470,4480,4470,2733
20231124,131500,2462921180,4470,4470,4475,4470,242
20231124,131400,2461839430,4470,4470,4480,4470,264
20231124,131300,2460659250,4480,4480,4480,4465,991
20231124,131200,2456234160,4465,4465,4465,4465,101
20231124,131100,2455783195,4465,4475,4480,4465,2828
20231124,131000,2443131060,4475,4475,4475,4470,159
20231124,130900,2442419815,4475,4475,4475,4475,57
20231124,130800,2442164740,4465,4465,4465,4465,8022
20231124,130700,2406346510,4465,4460,4465,4460,2229
20231124,130600,2396401310,4460,4475,4475,4460,6360
20231124,130500,2367996935,4475,4480,4480,4475,13
20231124,130400,2367938755,4475,4475,4475,4475,3016
20231124,130300,2354442155,4480,4475,4480,4475,307
20231124,130200,2353067720,4475,4475,4475,4475,400
20231124,130100,2351277720,4475,4485,4490,4475,654
20231124,130000,2348346610,4480,4480,4480,4480,42
20231124,125900,2348158450,4480,4480,4480,4480,18
20231124,125800,2348077810,4480,4485,4485,4475,1013
20231124,125700,2343540210,4480,4480,4480,4480,5
20231124,125600,2343517810,4480,4480,4480,4480,300
20231124,125500,2342173810,4480,4480,4480,4480,255
20231124,125400,2341031410,4480,4480,4480,4480,171
20231124,125300,2340265330,4480,4480,4480,4480,799
20231124,125200,2336685810,4480,4480,4480,4480,224
20231124,125100,2335682290,4475,4475,4475,4475,485
20231124,125000,2333511915,4470,4475,4475,4470,702
20231124,124900,2330370470,4475,4475,4475,4475,106
20231124,124800,2329896120,4475,4475,4475,4470,17
20231124,124700,2329820050,4475,4475,4475,4475,20
20231124,124600,2329730550,4475,4465,4475,4465,1769
20231124,124500,2321829725,4465,4470,4470,4465,2074
20231124,124400,2312565600,4470,4475,4475,4470,661
20231124,124300,2309608375,4475,4475,4475,4475,91
20231124,124200,2309201150,4475,4475,4480,4475,218
20231124,124100,2308224680,4480,4480,4480,4475,878
20231124,124000,2304294875,4480,4470,4480,4470,2109
20231124,123900,2294853740,4470,4465,4470,4465,687
20231124,123800,2291784945,4465,4465,4465,4460,117
20231124,123700,2291262595,4460,4465,4465,4460,2622
20231124,123600,2279559365,4465,4475,4475,4465,1213
20231124,123500,2274142010,4475,4475,4475,4475,6
20231124,123400,2274115160,4470,4470,4470,4470,402
20231124,123300,2272318220,4470,4470,4470,4470,198
20231124,123200,2271433160,4470,4475,4475,4470,60
20231124,123100,2271164715,4475,4475,4475,4475,0
20231124,123000,2271164715,4475,4465,4475,4465,322
20231124,122900,2269726945,4465,4465,4465,4465,1492
20231124,122800,2263065165,4465,4465,4465,4460,1515
20231124,122700,2256302200,4465,4465,4465,4460,2878
20231124,122600,2243464010,4460,4460,4465,4460,1444
20231124,122500,2237023345,4460,4470,4470,4460,12712
20231124,122400,2180305720,4470,4480,4480,4470,1614
20231124,122300,2173091060,4480,4475,4480,4470,727
20231124,122200,2169838625,4475,4480,4480,4475,113
20231124,122100,2169332610,4480,4480,4480,4470,2005
20231124,122000,2160368240,4480,4480,4480,4480,1194
20231124,121900,2155019120,4480,4475,4480,4470,519
20231124,121800,2152696535,4475,4475,4475,4475,801
20231124,121700,2149112060,4475,4470,4475,4470,880
20231124,121600,2145174110,4475,4480,4480,4470,69
20231124,121500,2144865220,4470,4465,4470,4460,1315
20231124,121400,2138996550,4465,4480,4485,4460,19343
20231124,121300,2052610360,4480,4495,4495,4480,4678
20231124,121200,2031636815,4495,4495,4495,4495,3
20231124,121100,2031623330,4500,4495,4500,4495,13
20231124,121000,2031564845,4480,4490,4495,4480,13281
20231124,120900,1972059325,4495,4490,4495,4485,13798
20231124,120800,1910168830,4490,4500,4500,4490,6844
20231124,120700,1879420255,4500,4500,4500,4500,0
20231124,120600,1879420255,4500,4510,4510,4500,247
20231124,120500,1878306295,4510,4510,4515,4510,1247
20231124,120400,1872681580,4515,4510,4515,4510,363
20231124,120300,1871043460,4500,4505,4505,4500,380
20231124,120200,1869332340,4500,4515,4515,4500,1076
20231124,120100,1864487525,4510,4515,4515,4510,51
20231124,120000,1864257265,4515,4515,4515,4515,1
20231124,115900,1864252750,4505,4505,4505,4505,1
20231124,115800,1864248245,4515,4515,4515,4515,7
20231124,115700,1864216640,4515,4515,4515,4505,3
20231124,115600,1864203105,4515,4505,4515,4505,322
20231124,115500,1862752435,4505,4505,4505,4505,200
20231124,115400,1861851435,4505,4505,4510,4505,750
20231124,115300,1858470795,4500,4500,4500,4500,201
20231124,115200,1857566295,4500,4505,4505,4500,205
20231124,115100,1856643770,4500,4505,4505,4500,233
20231124,115000,1855594205,4500,4500,4500,4500,267
20231124,114900,1854392705,4500,4495,4500,4495,597
20231124,114800,1851709000,4500,4500,4500,4500,91
20231124,114700,1851299500,4500,4500,4500,4500,314
20231124,114600,1849886500,4500,4500,4500,4500,197
20231124,114500,1849000000,4505,4505,4510,4505,205
20231124,114400,1848076470,4505,4505,4505,4505,3
20231124,114300,1848062955,4500,4505,4505,4500,405
20231124,114200,1846239755,4505,4500,4505,4500,1890
20231124,114100,1837734750,4500,4500,4500,4500,7
20231124,114000,1837703250,4500,4500,4500,4500,1012
20231124,113900,1833149250,4495,4495,4495,4495,0
20231124,113800,1833149250,4495,4495,4495,4495,3097
20231124,113700,1819228235,4500,4495,4500,4495,4
20231124,113600,1819210240,4500,4500,4500,4500,2
20231124,113500,1819201240,4495,4495,4495,4495,66
20231124,113400,1818904570,4500,4500,4500,4495,1148
20231124,113300,1813738575,4500,4505,4505,4500,342
20231124,113200,1812199570,4500,4505,4505,4500,41
20231124,113100,1812015015,4505,4505,4505,4505,101
20231124,113000,1811560010,4505,4500,4505,4500,53
20231124,112900,1811321505,4505,4500,4505,4500,20
20231124,112800,1811231435,4495,4505,4505,4495,1247
20231124,112700,1805619940,4500,4500,4500,4500,0
20231124,112600,1805619940,4500,4500,4500,4500,100
20231124,112500,1805169940,4500,4505,4510,4500,188
20231124,112400,1804322845,4505,4510,4510,4505,108
20231124,112300,1803836290,4510,4510,4510,4505,47
20231124,112200,1803624330,4505,4505,4505,4505,48
20231124,112100,1803408090,4505,4505,4505,4505,117
20231124,112000,1802881005,4505,4505,4505,4500,94
20231124,111900,1802457540,4505,4505,4505,4505,15
20231124,111800,1802389965,4505,4505,4505,4505,41
20231124,111700,1802205260,4510,4505,4510,4505,640
20231124,111600,1799318945,4510,4505,4510,4505,126
20231124,111500,1798751310,4505,4505,4505,4505,764
20231124,111400,1795309490,4500,4490,4500,4490,1656
20231124,111300,1787858540,4495,4485,4495,4485,753
20231124,111200,1784478190,4485,4495,4495,4485,5405
20231124,111100,1760196220,4495,4500,4500,4495,553
20231124,111000,1757710160,4495,4500,4500,4495,965
20231124,110900,1753369745,4500,4495,4500,4495,420
20231124,110800,1751481310,4495,4495,4495,4495,584
20231124,110700,1748856230,4495,4500,4505,4495,3966
20231124,110600,1731008090,4505,4510,4510,4505,1131
20231124,110500,1725912900,4505,4510,4510,4505,3249
20231124,110400,1711271750,4510,4515,4515,4510,4
20231124,110300,1711253695,4510,4510,4510,4510,121
20231124,110200,1710707985,4510,4510,4515,4510,1241
20231124,110100,1705111070,4515,4515,4515,4515,562
20231124,110000,1702573640,4515,4515,4515,4515,137
20231124,105900,1701955085,4515,4515,4515,4515,43
20231124,105800,1701760940,4515,4515,4515,4515,526
20231124,105700,1699386050,4515,4515,4515,4515,285
20231124,105600,1698099275,4515,4515,4520,4515,229
20231124,105500,1697065335,4515,4515,4515,4515,350
20231124,105400,1695485085,4515,4515,4520,4515,263
20231124,105300,1694297600,4515,4510,4515,4510,67
20231124,105200,1693995100,4515,4515,4515,4515,347
20231124,105100,1692428395,4515,4515,4515,4515,30
20231124,105000,1692292945,4510,4510,4510,4510,5
20231124,104900,1692270395,4510,4515,4515,4510,100
20231124,104800,1691819080,4520,4520,4520,4520,17
20231124,104700,1691742240,4520,4515,4520,4515,201
20231124,104600,1690834220,4515,4515,4515,4515,0
20231124,104500,1690834220,4515,4515,4530,4515,241
20231124,104400,1689745910,4530,4515,4530,4515,194
20231124,104300,1688867340,4530,4530,4530,4530,215
20231124,104200,1687893390,4530,4530,4530,4530,52
20231124,104100,1687657830,4530,4515,4530,4510,1120
20231124,104000,1682600730,4515,4505,4515,4505,58
20231124,103900,1682339070,4505,4505,4510,4505,232
20231124,103800,1681293460,4505,4505,4510,4500,874
20231124,103700,1677356665,4505,4505,4505,4505,149
20231124,103600,1676685420,4505,4510,4515,4505,1679
20231124,103500,1669121385,4510,4510,4515,4505,678
20231124,103400,1666063520,4510,4510,4510,4510,26
20231124,103300,1665946260,4505,4505,4510,4505,103
20231124,103200,1665482105,4510,4510,4510,4510,556
20231124,103100,1662974545,4510,4510,4510,4510,1622
20231124,103000,1655659325,4515,4510,4515,4510,363
20231124,102900,1654022155,4515,4515,4515,4515,933
20231124,102800,1649809660,4515,4520,4520,4515,737
20231124,102700,1646480550,4520,4520,4520,4520,111
20231124,102600,1645978830,4520,4525,4525,4520,524
20231124,102500,1643610145,4525,4525,4530,4520,305
20231124,102400,1642230015,4530,4535,4540,4520,2610
20231124,102300,1630387180,4525,4535,4540,4525,5006
20231124,102200,1607694525,4535,4520,4535,4520,3132
20231124,102100,1593517170,4525,4520,4525,4520,477
20231124,102000,1591361115,4520,4505,4520,4505,2216
20231124,101900,1581364065,4505,4505,4510,4500,590
20231124,101800,1578705325,4510,4510,4510,4510,79
20231124,101700,1578349035,4515,4505,4515,4505,2440
20231124,101600,1567350230,4505,4500,4505,4495,2528
20231124,101500,1555971390,4495,4500,4500,4490,2153
20231124,101400,1546292900,4500,4495,4500,4495,1307
20231124,101300,1540416755,4505,4495,4505,4495,79
20231124,101200,1540061545,4505,4500,4505,4495,2880
20231124,101100,1527108510,4500,4500,4500,4500,401
20231124,101000,1525304010,4500,4500,4500,4495,1739
20231124,100900,1517478515,4500,4500,4505,4500,2713
20231124,100800,1505268960,4500,4500,4505,4500,341
20231124,100700,1503733765,4500,4505,4505,4500,709
20231124,100600,1500542290,4500,4500,4505,4500,230
20231124,100500,1499507270,4505,4505,4505,4500,505
20231124,100400,1497232265,4500,4500,4505,4500,1153
20231124,100300,1492043710,4500,4500,4505,4500,537
20231124,100200,1489626705,4505,4505,4505,4505,1498
20231124,100100,1482878215,4510,4515,4515,4510,3088
20231124,100000,1468948580,4515,4520,4530,4515,1603
20231124,095900,1461703025,4525,4525,4530,4520,1126
20231124,095800,1456610760,4530,4530,4530,4520,259
20231124,095700,1455438810,4530,4525,4530,4525,296
20231124,095600,1454099015,4530,4535,4535,4525,2187
20231124,095500,1444197445,4530,4520,4535,4520,3212
20231124,095400,1429659860,4525,4525,4525,4515,772
20231124,095300,1426167545,4525,4515,4525,4515,1542
20231124,095200,1419197745,4515,4510,4520,4510,2713
20231124,095100,1406944410,4510,4500,4510,4495,1619
20231124,095000,1399658315,4500,4490,4500,4480,3857
20231124,094900,1382321650,4495,4480,4495,4480,7653
20231124,094800,1347995050,4480,4490,4495,4480,6121
20231124,094700,1320532385,4490,4490,4490,4485,758
20231124,094600,1317128970,4495,4490,4495,4490,2105
20231124,094500,1307677335,4490,4505,4505,4485,25370
20231124,094400,1193699890,4505,4505,4510,4500,2647
20231124,094300,1181783070,4505,4505,4505,4500,725
20231124,094200,1178517950,4505,4505,4505,4500,1344
20231124,094100,1172463780,4500,4505,4505,4500,2750
20231124,094000,1160075070,4510,4505,4510,4500,2059
20231124,093900,1150801745,4510,4505,4510,4505,538
20231124,093800,1148378035,4505,4505,4510,4500,1089
20231124,093700,1143471050,4500,4515,4515,4500,8176
20231124,093600,1106611655,4515,4510,4520,4510,2252
20231124,093500,1096454830,4510,4515,4520,4510,4863
20231124,093400,1074507815,4510,4520,4525,4510,1046
20231124,093300,1069784940,4515,4525,4525,4510,4230
20231124,093200,1050691450,4530,4520,4535,4510,6469
20231124,093100,1021414285,4515,4510,4520,4500,5732
20231124,093000,995575290,4510,4510,4515,4500,3891
20231124,092900,978031730,4505,4510,4510,4495,5111
20231124,092800,955017915,4510,4520,4525,4510,2143
20231124,092700,945342955,4530,4535,4535,4520,2737
20231124,092600,932953120,4535,4510,4540,4510,1855
20231124,092500,924562090,4510,4510,4525,4500,3962
20231124,092400,906718770,4510,4505,4525,4490,23449
20231124,092300,801179810,4505,4550,4550,4505,25215
20231124,092200,687137805,4550,4550,4565,4550,873
20231124,092100,683165015,4550,4535,4560,4535,3208
20231124,092000,668593400,4535,4560,4560,4535,4224
20231124,091900,649391550,4565,4565,4565,4565,25
20231124,091800,649277425,4555,4570,4570,4555,268
20231124,091700,648056655,4555,4555,4575,4530,8702
20231124,091600,608564160,4570,4555,4575,4540,2700
20231124,091500,596279985,4540,4560,4575,4540,3774
20231124,091400,579072565,4560,4545,4575,4540,3638
20231124,091300,562543720,4580,4570,4585,4545,11942
20231124,091200,508053940,4570,4570,4580,4565,2976
20231124,091100,494444385,4570,4580,4580,4570,4144
20231124,091000,475475760,4580,4595,4595,4575,2284
20231124,090900,465009480,4595,4610,4610,4590,4346
20231124,090800,445029575,4625,4560,4630,4545,10531
20231124,090700,396810175,4550,4565,4565,4540,4283
20231124,090600,377297655,4565,4540,4570,4535,11269
20231124,090500,326054800,4540,4540,4545,4540,4251
20231124,090400,306747655,4545,4550,4555,4535,8163
20231124,090300,269639225,4550,4535,4560,4515,4524
20231124,090200,249118065,4515,4540,4560,4505,21602
20231124,090100,151285620,4550,4665,4665,4545,14641
20231124,090000,84371125,4580,4655,4705,4555,18060