stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,203400,3698037440,7280,7280,7280,7280,7526
20231124,203300,3698037440,7280,7280,7280,7280,0
20231124,203200,3698037440,7280,7280,7280,7280,0
20231124,203100,3698037440,7280,7280,7280,7280,0
20231124,203000,3698037440,7280,7280,7280,7280,0
20231124,202900,3698037440,7280,7280,7280,7280,0
20231124,202800,3698037440,7280,7280,7280,7280,0
20231124,202700,3698037440,7280,7280,7280,7280,0
20231124,202600,3698037440,7280,7280,7280,7280,0
20231124,202500,3698037440,7280,7280,7280,7280,0
20231124,202400,3698037440,7280,7280,7280,7280,0
20231124,202300,3698037440,7280,7280,7280,7280,0
20231124,202200,3698037440,7280,7280,7280,7280,0
20231124,202100,3698037440,7280,7280,7280,7280,0
20231124,202000,3698037440,7280,7280,7280,7280,0
20231124,201900,3698037440,7280,7280,7280,7280,0
20231124,201800,3698037440,7280,7280,7280,7280,0
20231124,201700,3698037440,7280,7280,7280,7280,0
20231124,201600,3698037440,7280,7280,7280,7280,0
20231124,201500,3698037440,7280,7280,7280,7280,0
20231124,201400,3698037440,7280,7280,7280,7280,0
20231124,201300,3698037440,7280,7280,7280,7280,0
20231124,201200,3698037440,7280,7280,7280,7280,0
20231124,201100,3698037440,7280,7280,7280,7280,0
20231124,201000,3698037440,7280,7280,7280,7280,0
20231124,200900,3698037440,7280,7280,7280,7280,0
20231124,200800,3698037440,7280,7280,7280,7280,0
20231124,200700,3698037440,7280,7280,7280,7280,0
20231124,200600,3698037440,7280,7280,7280,7280,0
20231124,200500,3698037440,7280,7280,7280,7280,0
20231124,200400,3698037440,7280,7280,7280,7280,7526
20231124,200300,3698037440,7280,7280,7280,7280,0
20231124,200200,3698037440,7280,7280,7280,7280,0
20231124,200100,3698037440,7280,7280,7280,7280,0
20231124,200000,3698037440,7280,7280,7280,7280,0
20231124,195900,3698037440,7280,7280,7280,7280,0
20231124,195800,3698037440,7280,7280,7280,7280,0
20231124,195700,3698037440,7280,7280,7280,7280,0
20231124,195600,3698037440,7280,7280,7280,7280,0
20231124,195500,3698037440,7280,7280,7280,7280,0
20231124,195400,3698037440,7280,7280,7280,7280,0
20231124,195300,3698037440,7280,7280,7280,7280,0
20231124,195200,3698037440,7280,7280,7280,7280,0
20231124,195100,3698037440,7280,7280,7280,7280,0
20231124,195000,3698037440,7280,7280,7280,7280,0
20231124,194900,3698037440,7280,7280,7280,7280,0
20231124,194800,3698037440,7280,7280,7280,7280,0
20231124,194700,3698037440,7280,7280,7280,7280,0
20231124,194600,3698037440,7280,7280,7280,7280,0
20231124,194500,3698037440,7280,7280,7280,7280,0
20231124,194400,3698037440,7280,7280,7280,7280,0
20231124,194300,3698037440,7280,7280,7280,7280,0
20231124,194200,3698037440,7280,7280,7280,7280,0
20231124,194100,3698037440,7280,7280,7280,7280,0
20231124,194000,3698037440,7280,7280,7280,7280,0
20231124,193900,3698037440,7280,7280,7280,7280,0
20231124,193800,3698037440,7280,7280,7280,7280,0
20231124,193700,3698037440,7280,7280,7280,7280,0
20231124,193600,3698037440,7280,7280,7280,7280,0
20231124,193500,3698037440,7280,7280,7280,7280,0
20231124,193400,3698037440,7280,7280,7280,7280,7526
20231124,193300,3698037440,7280,7280,7280,7280,0
20231124,193200,3698037440,7280,7280,7280,7280,0
20231124,193100,3698037440,7280,7280,7280,7280,0
20231124,193000,3698037440,7280,7280,7280,7280,0
20231124,192900,3698037440,7280,7280,7280,7280,0
20231124,192800,3698037440,7280,7280,7280,7280,0
20231124,192700,3698037440,7280,7280,7280,7280,0
20231124,192600,3698037440,7280,7280,7280,7280,0
20231124,192500,3698037440,7280,7280,7280,7280,0
20231124,192400,3698037440,7280,7280,7280,7280,0
20231124,192300,3698037440,7280,7280,7280,7280,0
20231124,192200,3698037440,7280,7280,7280,7280,0
20231124,192100,3698037440,7280,7280,7280,7280,0
20231124,192000,3698037440,7280,7280,7280,7280,0
20231124,191900,3698037440,7280,7280,7280,7280,0
20231124,191800,3698037440,7280,7280,7280,7280,0
20231124,191700,3698037440,7280,7280,7280,7280,0
20231124,191600,3698037440,7280,7280,7280,7280,0
20231124,191500,3698037440,7280,7280,7280,7280,0
20231124,191400,3698037440,7280,7280,7280,7280,0
20231124,191300,3698037440,7280,7280,7280,7280,0
20231124,191200,3698037440,7280,7280,7280,7280,0
20231124,191100,3698037440,7280,7280,7280,7280,0
20231124,191000,3698037440,7280,7280,7280,7280,0
20231124,190900,3698037440,7280,7280,7280,7280,0
20231124,190800,3698037440,7280,7280,7280,7280,0
20231124,190700,3698037440,7280,7280,7280,7280,0
20231124,190600,3698037440,7280,7280,7280,7280,0
20231124,190500,3698037440,7280,7280,7280,7280,0
20231124,190400,3698037440,7280,7280,7280,7280,7526
20231124,190300,3698037440,7280,7280,7280,7280,0
20231124,190200,3698037440,7280,7280,7280,7280,0
20231124,190100,3698037440,7280,7280,7280,7280,0
20231124,190000,3698037440,7280,7280,7280,7280,0
20231124,185900,3698037440,7280,7280,7280,7280,0
20231124,185800,3698037440,7280,7280,7280,7280,0
20231124,185700,3698037440,7280,7280,7280,7280,0
20231124,185600,3698037440,7280,7280,7280,7280,0
20231124,185500,3698037440,7280,7280,7280,7280,0
20231124,185400,3698037440,7280,7280,7280,7280,0
20231124,185300,3698037440,7280,7280,7280,7280,0
20231124,185200,3698037440,7280,7280,7280,7280,0
20231124,185100,3698037440,7280,7280,7280,7280,0
20231124,185000,3698037440,7280,7280,7280,7280,0
20231124,184900,3698037440,7280,7280,7280,7280,0
20231124,184800,3698037440,7280,7280,7280,7280,0
20231124,184700,3698037440,7280,7280,7280,7280,0
20231124,184600,3698037440,7280,7280,7280,7280,0
20231124,184500,3698037440,7280,7280,7280,7280,0
20231124,184400,3698037440,7280,7280,7280,7280,0
20231124,184300,3698037440,7280,7280,7280,7280,0
20231124,184200,3698037440,7280,7280,7280,7280,0
20231124,184100,3698037440,7280,7280,7280,7280,0
20231124,184000,3698037440,7280,7280,7280,7280,0
20231124,183900,3698037440,7280,7280,7280,7280,0
20231124,183800,3698037440,7280,7280,7280,7280,0
20231124,183700,3698037440,7280,7280,7280,7280,0
20231124,183600,3698037440,7280,7280,7280,7280,0
20231124,183500,3698037440,7280,7280,7280,7280,0
20231124,183400,3698037440,7280,7280,7280,7280,7526
20231124,183300,3698037440,7280,7280,7280,7280,0
20231124,183200,3698037440,7280,7280,7280,7280,0
20231124,183100,3698037440,7280,7280,7280,7280,0
20231124,183000,3698037440,7280,7280,7280,7280,0
20231124,182900,3698037440,7280,7280,7280,7280,0
20231124,182800,3698037440,7280,7280,7280,7280,0
20231124,182700,3698037440,7280,7280,7280,7280,0
20231124,182600,3698037440,7280,7280,7280,7280,0
20231124,182500,3698037440,7280,7280,7280,7280,0
20231124,182400,3698037440,7280,7280,7280,7280,0
20231124,182300,3698037440,7280,7280,7280,7280,0
20231124,182200,3698037440,7280,7280,7280,7280,0
20231124,182100,3698037440,7280,7280,7280,7280,0
20231124,182000,3698037440,7280,7280,7280,7280,0
20231124,181900,3698037440,7280,7280,7280,7280,0
20231124,181800,3698037440,7280,7280,7280,7280,0
20231124,181700,3698037440,7280,7280,7280,7280,0
20231124,181600,3698037440,7280,7280,7280,7280,0
20231124,181500,3698037440,7280,7280,7280,7280,0
20231124,181400,3698037440,7280,7280,7280,7280,0
20231124,181300,3698037440,7280,7280,7280,7280,0
20231124,181200,3698037440,7280,7280,7280,7280,0
20231124,181100,3698037440,7280,7280,7280,7280,0
20231124,181000,3698037440,7280,7280,7280,7280,0
20231124,180900,3698037440,7280,7280,7280,7280,0
20231124,180800,3698037440,7280,7280,7280,7280,0
20231124,180700,3698037440,7280,7280,7280,7280,0
20231124,180600,3698037440,7280,7280,7280,7280,0
20231124,180500,3698037440,7280,7280,7280,7280,0
20231124,180400,3698037440,7280,7280,7280,7280,7526
20231124,180300,3698037440,7280,7280,7280,7280,0
20231124,180200,3698037440,7280,7280,7280,7280,0
20231124,180100,3698037440,7280,7280,7280,7280,0
20231124,180000,3698037440,7280,7280,7280,7280,0
20231124,175900,3698037440,7280,7280,7280,7280,0
20231124,175800,3698037440,7280,7280,7280,7280,0
20231124,175700,3698037440,7280,7280,7280,7280,0
20231124,175600,3698037440,7280,7280,7280,7280,0
20231124,175500,3698037440,7280,7280,7280,7280,0
20231124,175400,3698037440,7280,7280,7280,7280,0
20231124,175300,3698037440,7280,7280,7280,7280,0
20231124,175200,3698037440,7280,7280,7280,7280,0
20231124,175100,3698037440,7280,7280,7280,7280,0
20231124,175000,3698037440,7280,7280,7280,7280,0
20231124,174900,3698037440,7280,7280,7280,7280,0
20231124,174800,3698037440,7280,7280,7280,7280,0
20231124,174700,3698037440,7280,7280,7280,7280,0
20231124,174600,3698037440,7280,7280,7280,7280,0
20231124,174500,3698037440,7280,7280,7280,7280,0
20231124,174400,3698037440,7280,7280,7280,7280,0
20231124,174300,3698037440,7280,7280,7280,7280,0
20231124,174200,3698037440,7280,7280,7280,7280,0
20231124,174100,3698037440,7280,7280,7280,7280,0
20231124,174000,3698037440,7280,7280,7280,7280,0
20231124,173900,3698037440,7280,7280,7280,7280,0
20231124,173800,3698037440,7280,7280,7280,7280,0
20231124,173700,3698037440,7280,7280,7280,7280,0
20231124,173600,3698037440,7280,7280,7280,7280,0
20231124,173500,3698037440,7280,7280,7280,7280,0
20231124,173400,3698037440,7280,7280,7280,7280,7526
20231124,173300,3698037440,7280,7280,7280,7280,0
20231124,173200,3698037440,7280,7280,7280,7280,0
20231124,173100,3698037440,7280,7280,7280,7280,0
20231124,173000,3698037440,7280,7280,7280,7280,0
20231124,172900,3698037440,7280,7280,7280,7280,0
20231124,172800,3698037440,7280,7280,7280,7280,0
20231124,172700,3698037440,7280,7280,7280,7280,0
20231124,172600,3698037440,7280,7280,7280,7280,0
20231124,172500,3698037440,7280,7280,7280,7280,0
20231124,172400,3698037440,7280,7280,7280,7280,0
20231124,172300,3698037440,7280,7280,7280,7280,0
20231124,172200,3698037440,7280,7280,7280,7280,0
20231124,172100,3698037440,7280,7280,7280,7280,0
20231124,172000,3698037440,7280,7280,7280,7280,0
20231124,171900,3698037440,7280,7280,7280,7280,0
20231124,171800,3698037440,7280,7280,7280,7280,0
20231124,171700,3698037440,7280,7280,7280,7280,0
20231124,171600,3698037440,7280,7280,7280,7280,0
20231124,171500,3698037440,7280,7280,7280,7280,0
20231124,171400,3698037440,7280,7280,7280,7280,0
20231124,171300,3698037440,7280,7280,7280,7280,0
20231124,171200,3698037440,7280,7280,7280,7280,0
20231124,171100,3698037440,7280,7280,7280,7280,0
20231124,171000,3698037440,7280,7280,7280,7280,0
20231124,170900,3698037440,7280,7280,7280,7280,0
20231124,170800,3698037440,7280,7280,7280,7280,0
20231124,170700,3698037440,7280,7280,7280,7280,0
20231124,170600,3698037440,7280,7280,7280,7280,0
20231124,170500,3698037440,7280,7280,7280,7280,0
20231124,170400,3698037440,7280,7280,7280,7280,7526
20231124,170300,3698037440,7280,7280,7280,7280,0
20231124,170200,3698037440,7280,7280,7280,7280,0
20231124,170100,3698037440,7280,7280,7280,7280,0
20231124,170000,3698037440,7280,7280,7280,7280,0
20231124,165900,3698037440,7280,7280,7280,7280,0
20231124,165800,3698037440,7280,7280,7280,7280,0
20231124,165700,3698037440,7280,7280,7280,7280,0
20231124,165600,3698037440,7280,7280,7280,7280,0
20231124,165500,3698037440,7280,7280,7280,7280,0
20231124,165400,3698037440,7280,7280,7280,7280,0
20231124,165300,3698037440,7280,7280,7280,7280,0
20231124,165200,3698037440,7280,7280,7280,7280,0
20231124,165100,3698037440,7280,7280,7280,7280,0
20231124,165000,3698037440,7280,7280,7280,7280,0
20231124,164900,3698037440,7280,7280,7280,7280,0
20231124,164800,3698037440,7280,7280,7280,7280,0
20231124,164700,3698037440,7280,7280,7280,7280,0
20231124,164600,3698037440,7280,7280,7280,7280,0
20231124,164500,3698037440,7280,7280,7280,7280,0
20231124,164400,3698037440,7280,7280,7280,7280,0
20231124,164300,3698037440,7280,7280,7280,7280,0
20231124,164200,3698037440,7280,7280,7280,7280,0
20231124,164100,3698037440,7280,7280,7280,7280,0
20231124,164000,3698037440,7280,7280,7280,7280,0
20231124,163900,3698037440,7280,7280,7280,7280,0
20231124,163800,3698037440,7280,7280,7280,7280,0
20231124,163700,3698037440,7280,7280,7280,7280,0
20231124,163600,3698037440,7280,7280,7280,7280,0
20231124,163500,3698037440,7280,7280,7280,7280,0
20231124,163400,3698037440,7280,7280,7280,7280,7526
20231124,163300,3698037440,7280,7280,7280,7280,0
20231124,163200,3698037440,7280,7280,7280,7280,0
20231124,163100,3698037440,7280,7280,7280,7280,0
20231124,163000,3698037440,7280,7280,7280,7280,0
20231124,162900,3698037440,7280,7280,7280,7280,0
20231124,162800,3698037440,7280,7280,7280,7280,0
20231124,162700,3698037440,7280,7280,7280,7280,0
20231124,162600,3698037440,7280,7280,7280,7280,0
20231124,162500,3698037440,7280,7280,7280,7280,0
20231124,162400,3698037440,7280,7280,7280,7280,0
20231124,162300,3698037440,7280,7280,7280,7280,0
20231124,162200,3698037440,7280,7280,7280,7280,0
20231124,162100,3698037440,7280,7280,7280,7280,0
20231124,162000,3698037440,7280,7280,7280,7280,0
20231124,161900,3698037440,7280,7280,7280,7280,0
20231124,161800,3698037440,7280,7280,7280,7280,0
20231124,161700,3698037440,7280,7280,7280,7280,0
20231124,161600,3698037440,7280,7280,7280,7280,0
20231124,161500,3698037440,7280,7280,7280,7280,0
20231124,161400,3698037440,7280,7280,7280,7280,0
20231124,161300,3698037440,7280,7280,7280,7280,0
20231124,161200,3698037440,7280,7280,7280,7280,0
20231124,161100,3698037440,7280,7280,7280,7280,0
20231124,161000,3698037440,7280,7280,7280,7280,0
20231124,160900,3698037440,7280,7280,7280,7280,0
20231124,160800,3698037440,7280,7280,7280,7280,0
20231124,160700,3698037440,7280,7280,7280,7280,0
20231124,160600,3698037440,7280,7280,7280,7280,0
20231124,160500,3698037440,7280,7280,7280,7280,0
20231124,160400,3698037440,7280,7280,7280,7280,7526
20231124,160300,3698037440,7280,7280,7280,7280,0
20231124,160200,3698037440,7280,7280,7280,7280,0
20231124,160100,3698037440,7280,7280,7280,7280,0
20231124,160000,3698037440,7280,7280,7280,7280,0
20231124,155900,3698037440,7280,7280,7280,7280,0
20231124,155800,3698037440,7280,7280,7280,7280,0
20231124,155700,3698037440,7280,7280,7280,7280,0
20231124,155600,3698037440,7280,7280,7280,7280,0
20231124,155500,3698037440,7280,7280,7280,7280,0
20231124,155400,3698037440,7280,7280,7280,7280,0
20231124,155300,3698037440,7280,7280,7280,7280,0
20231124,155200,3698037440,7280,7280,7280,7280,0
20231124,155100,3698037440,7280,7280,7280,7280,0
20231124,155000,3698037440,7280,7280,7280,7280,0
20231124,154900,3698037440,7280,7280,7280,7280,0
20231124,154800,3698037440,7280,7280,7280,7280,0
20231124,154700,3698037440,7280,7280,7280,7280,0
20231124,154600,3698037440,7280,7280,7280,7280,0
20231124,154500,3698037440,7280,7280,7280,7280,0
20231124,154400,3698037440,7280,7280,7280,7280,0
20231124,154300,3698037440,7280,7280,7280,7280,0
20231124,154200,3698037440,7280,7280,7280,7280,0
20231124,154100,3698037440,7280,7280,7280,7280,0
20231124,154000,3698037440,7280,7280,7280,7280,0
20231124,153900,3698037440,7280,7280,7280,7280,0
20231124,153800,3698037440,7280,7280,7280,7280,0
20231124,153700,3698037440,7280,7280,7280,7280,0
20231124,153600,3698037440,7280,7280,7280,7280,0
20231124,153500,3698037440,7280,7280,7280,7280,0
20231124,153400,3698037440,7280,7280,7280,7280,7526
20231124,153300,3698037440,7280,7280,7280,7280,0
20231124,153200,3698037440,7280,7280,7280,7280,0
20231124,153100,3698037440,7280,7280,7280,7280,0
20231124,153000,3698037440,7280,7280,7280,7280,7526
20231124,152900,3643248160,7300,7300,7300,7300,0
20231124,152800,3643248160,7300,7300,7300,7300,0
20231124,152700,3643248160,7300,7300,7300,7300,0
20231124,152600,3643248160,7300,7300,7300,7300,0
20231124,152500,3643248160,7300,7300,7300,7300,0
20231124,152400,3643248160,7300,7300,7300,7300,0
20231124,152300,3643248160,7300,7300,7300,7300,0
20231124,152200,3643248160,7300,7300,7300,7300,0
20231124,152100,3643248160,7300,7300,7300,7300,0
20231124,152000,3643248160,7300,7300,7300,7300,0
20231124,151900,3643248160,7300,7310,7310,7300,3230
20231124,151800,3619662800,7300,7300,7310,7300,619
20231124,151700,3615144090,7300,7290,7300,7290,2250
20231124,151600,3598719290,7290,7290,7300,7290,7193
20231124,151500,3546211620,7290,7290,7290,7280,2410
20231124,151400,3528642790,7290,7290,7290,7290,1712
20231124,151300,3516162310,7290,7290,7290,7290,1725
20231124,151200,3503587060,7290,7290,7300,7290,1074
20231124,151100,3495757580,7290,7290,7290,7290,66
20231124,151000,3495276440,7300,7300,7300,7300,62
20231124,150900,3494823840,7290,7290,7300,7290,633
20231124,150800,3490204120,7290,7290,7300,7290,214
20231124,150700,3488643060,7290,7290,7290,7280,621
20231124,150600,3484116870,7290,7290,7290,7290,1786
20231124,150500,3471096930,7290,7290,7300,7290,277
20231124,150400,3469077580,7290,7290,7290,7290,312
20231124,150300,3466803100,7290,7290,7300,7290,3463
20231124,150200,3441544830,7290,7290,7290,7290,383
20231124,150100,3438752760,7290,7290,7290,7290,6600
20231124,150000,3390638760,7290,7280,7290,7280,96
20231124,145900,3389939160,7290,7280,7290,7280,167
20231124,145800,3388722980,7280,7280,7280,7280,571
20231124,145700,3384566100,7290,7280,7290,7280,800
20231124,145600,3378742090,7280,7290,7290,7280,2
20231124,145500,3378727520,7280,7280,7280,7280,2328
20231124,145400,3361779680,7290,7290,7290,7280,18
20231124,145300,3361648610,7280,7290,7290,7280,1170
20231124,145200,3353129010,7290,7290,7290,7280,294
20231124,145100,3350987040,7290,7290,7290,7290,483
20231124,145000,3347465970,7290,7290,7290,7290,487
20231124,144900,3343915740,7280,7280,7280,7280,71
20231124,144800,3343398860,7280,7290,7290,7280,359
20231124,144700,3340782080,7290,7280,7290,7280,1107
20231124,144600,3332717050,7290,7280,7290,7280,28
20231124,144500,3332513130,7280,7280,7280,7280,552
20231124,144400,3328494570,7280,7270,7280,7270,2198
20231124,144300,3312512860,7280,7280,7280,7280,485
20231124,144200,3308982060,7280,7290,7290,7280,306
20231124,144100,3306754330,7290,7290,7290,7290,57
20231124,144000,3306338800,7280,7280,7290,7280,1010
20231124,143900,3298979000,7280,7280,7280,7280,5
20231124,143800,3298942600,7280,7280,7290,7280,842
20231124,143700,3292810820,7280,7280,7290,7280,340
20231124,143600,3290335600,7290,7290,7290,7280,218
20231124,143500,3288746500,7280,7290,7290,7280,537
20231124,143400,3284832570,7280,7280,7280,7280,340
20231124,143300,3282357370,7280,7290,7290,7280,1439
20231124,143200,3271871080,7290,7280,7290,7280,462
20231124,143100,3268504720,7300,7300,7300,7300,3
20231124,143000,3268482820,7280,7270,7300,7270,10432
20231124,142900,3192469440,7270,7280,7280,7270,1575
20231124,142800,3181019070,7280,7280,7280,7280,1712
20231124,142700,3168555710,7280,7280,7280,7280,70
20231124,142600,3168046110,7280,7280,7280,7280,20
20231124,142500,3167900510,7280,7280,7280,7280,11
20231124,142400,3167820430,7280,7280,7280,7280,171
20231124,142300,3166575550,7270,7290,7290,7270,62
20231124,142200,3166124180,7280,7280,7280,7280,1950
20231124,142100,3151928180,7270,7270,7270,7270,11
20231124,142000,3151848210,7270,7270,7270,7270,110
20231124,141900,3151048510,7280,7270,7280,7270,863
20231124,141800,3144769000,7280,7280,7280,7280,117
20231124,141700,3143917240,7270,7280,7280,7270,1700
20231124,141600,3131541260,7280,7280,7280,7280,462
20231124,141500,3128177900,7280,7280,7290,7280,957
20231124,141400,3121206770,7280,7280,7280,7280,976
20231124,141300,3114101490,7280,7280,7280,7280,2
20231124,141200,3114086930,7270,7270,7270,7270,100
20231124,141100,3113359930,7280,7270,7280,7270,52
20231124,141000,3112981740,7270,7280,7280,7270,1920
20231124,140900,3099019040,7290,7290,7290,7290,1255
20231124,140800,3089870090,7290,7290,7290,7290,3
20231124,140700,3089848220,7290,7290,7290,7290,77
20231124,140600,3089286890,7290,7290,7290,7280,1433
20231124,140500,3078842470,7290,7290,7290,7290,4123
20231124,140400,3048785800,7280,7280,7290,7280,3132
20231124,140300,3025973790,7270,7270,7270,7270,998
20231124,140200,3018718330,7260,7260,7260,7260,1148
20231124,140100,3010383850,7260,7260,7270,7260,803
20231124,140000,3004553570,7270,7270,7270,7270,323
20231124,135900,3002205360,7270,7270,7270,7270,189
20231124,135800,3000831330,7270,7270,7270,7270,130
20231124,135700,2999886230,7270,7270,7270,7270,1151
20231124,135600,2991518460,7270,7270,7270,7270,1500
20231124,135500,2980613460,7270,7260,7270,7260,78
20231124,135400,2980047170,7260,7270,7270,7260,3350
20231124,135300,2955724570,7270,7270,7270,7270,305
20231124,135200,2953507220,7270,7270,7270,7270,146
20231124,135100,2952445800,7270,7270,7270,7270,1100
20231124,135000,2944448800,7270,7280,7280,7270,92
20231124,134900,2943779300,7280,7290,7290,7280,59
20231124,134800,2943349200,7290,7280,7290,7280,239
20231124,134700,2941607370,7280,7280,7280,7280,3
20231124,134600,2941585530,7290,7290,7290,7290,1
20231124,134500,2941578240,7290,7290,7290,7290,0
20231124,134400,2941578240,7290,7290,7290,7290,0
20231124,134300,2941578240,7290,7280,7290,7280,111
20231124,134200,2940769670,7280,7300,7300,7280,496
20231124,134100,2937151840,7300,7290,7300,7290,5217
20231124,134000,2899111910,7290,7280,7290,7280,32
20231124,133900,2898878940,7280,7280,7290,7280,1270
20231124,133800,2889632340,7280,7260,7280,7260,1982
20231124,133700,2875204380,7260,7260,7260,7260,156
20231124,133600,2874071820,7270,7270,7270,7270,900
20231124,133500,2867528820,7260,7260,7260,7260,8
20231124,133400,2867470740,7260,7260,7260,7260,60
20231124,133300,2867035140,7270,7270,7270,7270,25
20231124,133200,2866853390,7250,7250,7250,7250,118
20231124,133100,2865997890,7250,7270,7270,7250,30
20231124,133000,2865780360,7270,7250,7270,7250,3
20231124,132900,2865758590,7250,7250,7260,7250,2366
20231124,132800,2848589590,7250,7270,7270,7250,4645
20231124,132700,2814869210,7270,7270,7270,7270,42
20231124,132600,2814563870,7270,7270,7270,7260,1024
20231124,132500,2807129410,7270,7260,7270,7260,133
20231124,132400,2806162630,7270,7260,7270,7260,299
20231124,132300,2803990900,7270,7270,7270,7270,37
20231124,132200,2803721910,7280,7280,7280,7280,20
20231124,132100,2803576310,7260,7270,7280,7260,1787
20231124,132000,2790596040,7280,7270,7280,7270,53
20231124,131900,2790210700,7270,7270,7270,7270,405
20231124,131800,2787266350,7270,7270,7270,7270,372
20231124,131700,2784561910,7270,7270,7270,7260,433
20231124,131600,2781414100,7270,7270,7270,7270,912
20231124,131500,2774783860,7260,7270,7270,7260,57
20231124,131400,2774369690,7270,7270,7270,7270,351
20231124,131300,2771817920,7270,7280,7280,7270,880
20231124,131200,2765411550,7280,7280,7280,7270,780
20231124,131100,2759738150,7280,7280,7280,7280,325
20231124,131000,2757372150,7280,7280,7280,7280,239
20231124,130900,2755632230,7280,7280,7280,7280,0
20231124,130800,2755632230,7280,7280,7290,7280,149
20231124,130700,2754547410,7280,7290,7290,7280,585
20231124,130600,2750282810,7280,7280,7280,7280,438
20231124,130500,2747094170,7280,7280,7280,7280,70
20231124,130400,2746584570,7280,7280,7280,7280,200
20231124,130300,2745128570,7280,7280,7280,7280,797
20231124,130200,2739326410,7280,7280,7280,7280,10
20231124,130100,2739253610,7280,7280,7280,7280,1462
20231124,130000,2728610250,7280,7280,7280,7280,7
20231124,125900,2728559290,7270,7270,7270,7270,112
20231124,125800,2727745050,7270,7270,7270,7270,20
20231124,125700,2727599650,7270,7270,7270,7270,500
20231124,125600,2723964650,7280,7280,7280,7280,5
20231124,125500,2723928250,7280,7270,7280,7270,439
20231124,125400,2720735710,7270,7270,7270,7270,0
20231124,125300,2720735710,7270,7270,7270,7270,0
20231124,125200,2720735710,7270,7270,7270,7270,0
20231124,125100,2720735710,7270,7270,7270,7270,617
20231124,125000,2716250120,7260,7260,7260,7260,14
20231124,124900,2716148480,7270,7270,7270,7270,503
20231124,124800,2712491670,7270,7270,7270,7260,689
20231124,124700,2707489140,7260,7260,7260,7260,5
20231124,124600,2707452840,7260,7270,7270,7260,65
20231124,124500,2706980790,7270,7270,7270,7270,56
20231124,124400,2706573670,7270,7260,7270,7260,410
20231124,124300,2703596970,7270,7270,7270,7270,0
20231124,124200,2703596970,7270,7270,7270,7270,25
20231124,124100,2703415220,7260,7260,7260,7260,1
20231124,124000,2703407960,7270,7270,7270,7270,50
20231124,123900,2703044460,7260,7260,7260,7260,2547
20231124,123800,2684553240,7270,7270,7270,7270,111
20231124,123700,2683746270,7270,7260,7270,7260,136
20231124,123600,2682757820,7250,7250,7250,7250,0
20231124,123500,2682757820,7250,7250,7250,7250,0
20231124,123400,2682757820,7250,7250,7250,7250,0
20231124,123300,2682757820,7250,7250,7250,7250,100
20231124,123200,2682032820,7250,7270,7270,7250,38
20231124,123100,2681756650,7270,7270,7270,7270,100
20231124,123000,2681029650,7270,7260,7270,7250,533
20231124,122900,2677157920,7260,7260,7270,7260,190
20231124,122800,2675778060,7260,7260,7260,7260,358
20231124,122700,2673178980,7270,7270,7270,7270,0
20231124,122600,2673178980,7270,7270,7270,7270,100
20231124,122500,2672451980,7270,7260,7270,7260,178
20231124,122400,2671159690,7260,7260,7260,7260,694
20231124,122300,2666121250,7270,7270,7270,7270,216
20231124,122200,2664550930,7280,7290,7290,7280,281
20231124,122100,2662504830,7280,7280,7280,7280,250
20231124,122000,2660684830,7280,7280,7280,7280,401
20231124,121900,2657765550,7280,7280,7280,7280,33
20231124,121800,2657525310,7280,7280,7280,7280,0
20231124,121700,2657525310,7280,7280,7280,7280,63
20231124,121600,2657066670,7270,7270,7270,7270,0
20231124,121500,2657066670,7270,7270,7280,7270,1649
20231124,121400,2645076410,7280,7280,7280,7280,0
20231124,121300,2645076410,7280,7280,7280,7280,440
20231124,121200,2641873210,7280,7280,7280,7280,50
20231124,121100,2641509210,7280,7290,7290,7280,425
20231124,121000,2638414960,7290,7280,7290,7280,179
20231124,120900,2637111830,7280,7280,7290,7280,75
20231124,120800,2636565710,7280,7290,7290,7280,14
20231124,120700,2636463750,7290,7280,7290,7280,25
20231124,120600,2636281720,7280,7290,7290,7280,345
20231124,120500,2633769670,7290,7300,7300,7290,3167
20231124,120400,2610682030,7280,7280,7280,7280,14
20231124,120300,2610580110,7300,7290,7300,7280,355
20231124,120200,2607992510,7300,7300,7300,7300,2895
20231124,120100,2586859010,7300,7310,7310,7300,602
20231124,120000,2582461490,7310,7310,7310,7300,5661
20231124,115900,2541079610,7310,7290,7310,7290,4122
20231124,115800,2510995730,7300,7300,7300,7300,290
20231124,115700,2508878730,7300,7290,7300,7290,252
20231124,115600,2507041550,7290,7290,7290,7290,51
20231124,115500,2506669760,7290,7290,7290,7290,152
20231124,115400,2505561680,7300,7290,7300,7280,1016
20231124,115300,2498152030,7290,7290,7290,7290,711
20231124,115200,2492968840,7280,7270,7280,7270,103
20231124,115100,2492219010,7270,7270,7270,7270,968
20231124,115000,2485181650,7270,7270,7270,7270,1162
20231124,114900,2476733910,7290,7290,7300,7290,1273
20231124,114800,2467447060,7290,7290,7290,7290,144
20231124,114700,2466397300,7290,7280,7290,7280,2152
20231124,114600,2450713620,7280,7260,7280,7260,3806
20231124,114500,2423019940,7270,7270,7270,7270,1
20231124,114400,2423012670,7270,7270,7270,7270,191
20231124,114300,2421624100,7270,7280,7280,7260,696
20231124,114200,2416567910,7280,7280,7280,7280,331
20231124,114100,2414158230,7260,7270,7270,7260,1000
20231124,114000,2406895860,7270,7270,7270,7270,130
20231124,113900,2405950760,7270,7270,7270,7270,132
20231124,113800,2404991120,7270,7270,7270,7270,294
20231124,113700,2402853740,7250,7250,7250,7250,0
20231124,113600,2402853740,7250,7250,7250,7250,0
20231124,113500,2402853740,7250,7250,7250,7250,0
20231124,113400,2402853740,7250,7260,7260,7250,2218
20231124,113300,2386762490,7260,7260,7260,7260,558
20231124,113200,2382711410,7270,7270,7270,7270,275
20231124,113100,2380712160,7260,7260,7260,7260,0
20231124,113000,2380712160,7260,7260,7260,7260,672
20231124,112900,2375833440,7260,7260,7260,7260,11
20231124,112800,2375753580,7260,7250,7260,7250,227
20231124,112700,2374107810,7260,7260,7260,7250,1037
20231124,112600,2366579200,7260,7260,7260,7260,1
20231124,112500,2366571940,7280,7270,7280,7270,1271
20231124,112400,2357330770,7280,7290,7290,7280,378
20231124,112300,2354577910,7280,7270,7280,7270,284
20231124,112200,2352510490,7280,7280,7280,7280,40
20231124,112100,2352219290,7270,7270,7270,7260,2330
20231124,112000,2335280550,7270,7260,7270,7260,5397
20231124,111900,2296046120,7260,7260,7260,7260,285
20231124,111800,2293977020,7270,7280,7280,7270,263
20231124,111700,2292065000,7290,7240,7290,7240,17916
20231124,111600,2161597700,7240,7230,7240,7230,341
20231124,111500,2159131860,7220,7220,7220,7220,30
20231124,111400,2158915260,7230,7220,7230,7220,2456
20231124,111300,2141179000,7220,7230,7230,7220,127
20231124,111200,2140261060,7230,7230,7230,7230,670
20231124,111100,2135416960,7220,7230,7230,7220,280
20231124,111000,2133392620,7230,7230,7230,7230,837
20231124,110900,2127341110,7230,7230,7230,7230,3284
20231124,110800,2103597790,7230,7230,7230,7230,2052
20231124,110700,2088761830,7240,7240,7240,7240,481
20231124,110600,2085279390,7240,7240,7240,7240,2064
20231124,110500,2070336030,7240,7240,7240,7240,106
20231124,110400,2069568590,7250,7250,7250,7240,2039
20231124,110300,2054786060,7260,7260,7270,7260,3884
20231124,110200,2026588200,7270,7270,7270,7270,52
20231124,110100,2026210160,7270,7270,7270,7270,0
20231124,110000,2026210160,7270,7270,7270,7270,10
20231124,105900,2026137460,7260,7270,7270,7260,150
20231124,105800,2025047960,7270,7270,7270,7270,210
20231124,105700,2023521260,7270,7270,7270,7270,54
20231124,105600,2023128680,7260,7260,7260,7260,122
20231124,105500,2022242960,7260,7260,7270,7260,1469
20231124,105400,2011577720,7270,7270,7270,7260,114
20231124,105300,2010748990,7260,7260,7260,7260,50
20231124,105200,2010385990,7260,7260,7280,7260,378
20231124,105100,2007641650,7260,7260,7260,7260,0
20231124,105000,2007641650,7260,7270,7280,7260,3156
20231124,104900,1984699280,7270,7280,7280,7270,180
20231124,104800,1983389080,7280,7280,7280,7280,5724
20231124,104700,1941718360,7280,7280,7280,7280,106
20231124,104600,1940946680,7280,7290,7290,7280,506
20231124,104500,1937257970,7290,7280,7290,7280,312
20231124,104400,1934984620,7290,7290,7290,7280,625
20231124,104300,1930429510,7280,7290,7290,7280,2465
20231124,104200,1912460180,7290,7290,7290,7290,110
20231124,104100,1911658280,7290,7300,7300,7290,141
20231124,104000,1910630380,7300,7300,7300,7290,1003
20231124,103900,1903308680,7300,7300,7310,7300,968
20231124,103800,1896240200,7300,7310,7310,7290,707
20231124,103700,1891084560,7300,7300,7310,7300,1383
20231124,103600,1880988600,7300,7310,7310,7300,6926
20231124,103500,1830414450,7310,7300,7310,7300,2806
20231124,103400,1809926620,7300,7290,7300,7290,26
20231124,103300,1809737070,7290,7290,7290,7290,109
20231124,103200,1808942460,7300,7290,7300,7290,464
20231124,103100,1805559110,7290,7290,7300,7290,2068
20231124,103000,1790479890,7300,7310,7310,7300,1980
20231124,102900,1776024890,7310,7310,7310,7300,1116
20231124,102800,1767870130,7310,7300,7310,7300,49
20231124,102700,1767512140,7300,7290,7310,7290,5202
20231124,102600,1729530250,7300,7300,7300,7290,2997
20231124,102500,1707652350,7300,7290,7300,7290,1354
20231124,102400,1697780750,7290,7300,7300,7290,3651
20231124,102300,1671155940,7290,7290,7300,7290,1997
20231124,102200,1656597780,7290,7280,7300,7280,1759
20231124,102100,1643771760,7280,7280,7290,7260,1093
20231124,102000,1635825250,7270,7280,7280,7270,2703
20231124,101900,1616172000,7290,7280,7290,7270,980
20231124,101800,1609039760,7280,7290,7290,7280,430
20231124,101700,1605906870,7290,7260,7290,7260,5913
20231124,101600,1562832280,7260,7260,7260,7240,1474
20231124,101500,1552141820,7240,7250,7260,7230,1237
20231124,101400,1543183090,7260,7260,7260,7230,8414
20231124,101300,1482262040,7260,7270,7270,7260,573
20231124,101200,1478101260,7270,7270,7280,7270,392
20231124,101100,1475250780,7280,7280,7280,7270,514
20231124,101000,1471513890,7270,7270,7270,7270,495
20231124,100900,1467915240,7270,7270,7270,7270,213
20231124,100800,1466366730,7270,7280,7280,7270,1826
20231124,100700,1453086220,7280,7280,7280,7280,404
20231124,100600,1450145100,7280,7280,7290,7280,603
20231124,100500,1445755250,7280,7290,7290,7280,661
20231124,100400,1440942660,7280,7290,7290,7280,2178
20231124,100300,1425065240,7290,7270,7290,7270,3575
20231124,100200,1399043340,7270,7250,7270,7250,6696
20231124,100100,1350461930,7250,7260,7260,7250,1500
20231124,100000,1339584280,7270,7270,7270,7260,355
20231124,095900,1337006430,7270,7270,7270,7270,205
20231124,095800,1335516080,7270,7250,7280,7240,5077
20231124,095700,1298754580,7250,7290,7290,7250,12644
20231124,095600,1206887310,7280,7280,7290,7280,1054
20231124,095500,1199214160,7280,7280,7280,7280,1848
20231124,095400,1185760720,7270,7270,7270,7260,1428
20231124,095300,1175382160,7270,7270,7280,7270,503
20231124,095200,1171723510,7290,7270,7290,7270,10758
20231124,095100,1093421760,7260,7280,7280,7260,2613
20231124,095000,1074427180,7280,7280,7290,7280,3051
20231124,094900,1052214800,7280,7290,7290,7270,755
20231124,094800,1046719980,7280,7290,7300,7280,1634
20231124,094700,1034815630,7290,7260,7300,7260,6289
20231124,094600,989002590,7250,7250,7250,7250,4007
20231124,094500,959951840,7240,7260,7260,7230,5011
20231124,094400,923645790,7260,7270,7270,7260,1138
20231124,094300,915381910,7270,7280,7280,7270,1902
20231124,094200,901546880,7280,7290,7290,7280,515
20231124,094100,897797440,7270,7300,7300,7270,8347
20231124,094000,836927830,7300,7290,7300,7280,7490
20231124,093900,782335230,7280,7240,7280,7240,13030
20231124,093800,687733860,7250,7240,7250,7230,10902
20231124,093700,608806330,7240,7250,7250,7240,2348
20231124,093600,591801450,7240,7250,7250,7240,5600
20231124,093500,551222940,7250,7250,7250,7250,2331
20231124,093400,534323190,7250,7250,7250,7240,3886
20231124,093300,506149890,7250,7250,7250,7250,1782
20231124,093200,493230390,7250,7250,7250,7240,3256
20231124,093100,469654850,7240,7230,7250,7220,5429
20231124,093000,430351620,7230,7220,7230,7220,246
20231124,092900,428575490,7220,7230,7230,7220,663
20231124,092800,423786050,7230,7230,7230,7230,195
20231124,092700,422376200,7230,7240,7240,7230,350
20231124,092600,419844410,7250,7240,7250,7230,879
20231124,092500,413480550,7240,7240,7250,7230,2443
20231124,092400,395789730,7230,7220,7230,7220,4633
20231124,092300,362313710,7220,7220,7220,7200,2697
20231124,092200,342851370,7200,7200,7200,7190,544
20231124,092100,338936640,7200,7200,7200,7200,307
20231124,092000,336726240,7200,7190,7200,7190,1910
20231124,091900,322988160,7190,7200,7200,7190,274
20231124,091800,321017270,7200,7200,7200,7200,125
20231124,091700,320117270,7200,7200,7200,7200,3
20231124,091600,320095670,7170,7180,7180,7170,1491
20231124,091500,309390490,7180,7180,7200,7180,700
20231124,091400,304362090,7180,7180,7190,7180,895
20231124,091300,297934340,7160,7160,7160,7160,332
20231124,091200,295557220,7160,7190,7190,7160,715
20231124,091100,290432920,7170,7170,7170,7170,52
20231124,091000,290060080,7170,7190,7190,7170,798
20231124,090900,284336610,7200,7200,7200,7200,626
20231124,090800,279829410,7170,7230,7230,7170,8197
20231124,090700,220895580,7240,7240,7240,7230,507
20231124,090600,217227670,7240,7210,7240,7210,1665
20231124,090500,205176190,7230,7200,7230,7200,3923
20231124,090400,176917670,7200,7210,7250,7200,1196
20231124,090300,168286950,7200,7180,7200,7150,3425
20231124,090200,143695560,7150,7140,7170,7140,834
20231124,090100,137731130,7140,7200,7200,7130,14351
20231124,090000,35201610,7200,7170,7200,7170,4909