stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,211300,6143343860,5380,5380,5380,5380,29374
20231124,211200,6143343860,5380,5380,5380,5380,0
20231124,211100,6143343860,5380,5380,5380,5380,0
20231124,211000,6143343860,5380,5380,5380,5380,0
20231124,210900,6143343860,5380,5380,5380,5380,0
20231124,210800,6143343860,5380,5380,5380,5380,0
20231124,210700,6143343860,5380,5380,5380,5380,0
20231124,210600,6143343860,5380,5380,5380,5380,0
20231124,210500,6143343860,5380,5380,5380,5380,0
20231124,210400,6143343860,5380,5380,5380,5380,0
20231124,210300,6143343860,5380,5380,5380,5380,0
20231124,210200,6143343860,5380,5380,5380,5380,0
20231124,210100,6143343860,5380,5380,5380,5380,0
20231124,210000,6143343860,5380,5380,5380,5380,0
20231124,205900,6143343860,5380,5380,5380,5380,0
20231124,205800,6143343860,5380,5380,5380,5380,0
20231124,205700,6143343860,5380,5380,5380,5380,0
20231124,205600,6143343860,5380,5380,5380,5380,0
20231124,205500,6143343860,5380,5380,5380,5380,0
20231124,205400,6143343860,5380,5380,5380,5380,0
20231124,205300,6143343860,5380,5380,5380,5380,0
20231124,205200,6143343860,5380,5380,5380,5380,0
20231124,205100,6143343860,5380,5380,5380,5380,0
20231124,205000,6143343860,5380,5380,5380,5380,0
20231124,204900,6143343860,5380,5380,5380,5380,0
20231124,204800,6143343860,5380,5380,5380,5380,0
20231124,204700,6143343860,5380,5380,5380,5380,0
20231124,204600,6143343860,5380,5380,5380,5380,0
20231124,204500,6143343860,5380,5380,5380,5380,0
20231124,204400,6143343860,5380,5380,5380,5380,0
20231124,204300,6143343860,5380,5380,5380,5380,29374
20231124,204200,6143343860,5380,5380,5380,5380,0
20231124,204100,6143343860,5380,5380,5380,5380,0
20231124,204000,6143343860,5380,5380,5380,5380,0
20231124,203900,6143343860,5380,5380,5380,5380,0
20231124,203800,6143343860,5380,5380,5380,5380,0
20231124,203700,6143343860,5380,5380,5380,5380,0
20231124,203600,6143343860,5380,5380,5380,5380,0
20231124,203500,6143343860,5380,5380,5380,5380,0
20231124,203400,6143343860,5380,5380,5380,5380,0
20231124,203300,6143343860,5380,5380,5380,5380,0
20231124,203200,6143343860,5380,5380,5380,5380,0
20231124,203100,6143343860,5380,5380,5380,5380,0
20231124,203000,6143343860,5380,5380,5380,5380,0
20231124,202900,6143343860,5380,5380,5380,5380,0
20231124,202800,6143343860,5380,5380,5380,5380,0
20231124,202700,6143343860,5380,5380,5380,5380,0
20231124,202600,6143343860,5380,5380,5380,5380,0
20231124,202500,6143343860,5380,5380,5380,5380,0
20231124,202400,6143343860,5380,5380,5380,5380,0
20231124,202300,6143343860,5380,5380,5380,5380,0
20231124,202200,6143343860,5380,5380,5380,5380,0
20231124,202100,6143343860,5380,5380,5380,5380,0
20231124,202000,6143343860,5380,5380,5380,5380,0
20231124,201900,6143343860,5380,5380,5380,5380,0
20231124,201800,6143343860,5380,5380,5380,5380,0
20231124,201700,6143343860,5380,5380,5380,5380,0
20231124,201600,6143343860,5380,5380,5380,5380,0
20231124,201500,6143343860,5380,5380,5380,5380,0
20231124,201400,6143343860,5380,5380,5380,5380,0
20231124,201300,6143343860,5380,5380,5380,5380,29374
20231124,201200,6143343860,5380,5380,5380,5380,0
20231124,201100,6143343860,5380,5380,5380,5380,0
20231124,201000,6143343860,5380,5380,5380,5380,0
20231124,200900,6143343860,5380,5380,5380,5380,0
20231124,200800,6143343860,5380,5380,5380,5380,0
20231124,200700,6143343860,5380,5380,5380,5380,0
20231124,200600,6143343860,5380,5380,5380,5380,0
20231124,200500,6143343860,5380,5380,5380,5380,0
20231124,200400,6143343860,5380,5380,5380,5380,0
20231124,200300,6143343860,5380,5380,5380,5380,0
20231124,200200,6143343860,5380,5380,5380,5380,0
20231124,200100,6143343860,5380,5380,5380,5380,0
20231124,200000,6143343860,5380,5380,5380,5380,0
20231124,195900,6143343860,5380,5380,5380,5380,0
20231124,195800,6143343860,5380,5380,5380,5380,0
20231124,195700,6143343860,5380,5380,5380,5380,0
20231124,195600,6143343860,5380,5380,5380,5380,0
20231124,195500,6143343860,5380,5380,5380,5380,0
20231124,195400,6143343860,5380,5380,5380,5380,0
20231124,195300,6143343860,5380,5380,5380,5380,0
20231124,195200,6143343860,5380,5380,5380,5380,0
20231124,195100,6143343860,5380,5380,5380,5380,0
20231124,195000,6143343860,5380,5380,5380,5380,0
20231124,194900,6143343860,5380,5380,5380,5380,0
20231124,194800,6143343860,5380,5380,5380,5380,0
20231124,194700,6143343860,5380,5380,5380,5380,0
20231124,194600,6143343860,5380,5380,5380,5380,0
20231124,194500,6143343860,5380,5380,5380,5380,0
20231124,194400,6143343860,5380,5380,5380,5380,0
20231124,194300,6143343860,5380,5380,5380,5380,29374
20231124,194200,6143343860,5380,5380,5380,5380,0
20231124,194100,6143343860,5380,5380,5380,5380,0
20231124,194000,6143343860,5380,5380,5380,5380,0
20231124,193900,6143343860,5380,5380,5380,5380,0
20231124,193800,6143343860,5380,5380,5380,5380,0
20231124,193700,6143343860,5380,5380,5380,5380,0
20231124,193600,6143343860,5380,5380,5380,5380,0
20231124,193500,6143343860,5380,5380,5380,5380,0
20231124,193400,6143343860,5380,5380,5380,5380,0
20231124,193300,6143343860,5380,5380,5380,5380,0
20231124,193200,6143343860,5380,5380,5380,5380,0
20231124,193100,6143343860,5380,5380,5380,5380,0
20231124,193000,6143343860,5380,5380,5380,5380,0
20231124,192900,6143343860,5380,5380,5380,5380,0
20231124,192800,6143343860,5380,5380,5380,5380,0
20231124,192700,6143343860,5380,5380,5380,5380,0
20231124,192600,6143343860,5380,5380,5380,5380,0
20231124,192500,6143343860,5380,5380,5380,5380,0
20231124,192400,6143343860,5380,5380,5380,5380,0
20231124,192300,6143343860,5380,5380,5380,5380,0
20231124,192200,6143343860,5380,5380,5380,5380,0
20231124,192100,6143343860,5380,5380,5380,5380,0
20231124,192000,6143343860,5380,5380,5380,5380,0
20231124,191900,6143343860,5380,5380,5380,5380,0
20231124,191800,6143343860,5380,5380,5380,5380,0
20231124,191700,6143343860,5380,5380,5380,5380,0
20231124,191600,6143343860,5380,5380,5380,5380,0
20231124,191500,6143343860,5380,5380,5380,5380,0
20231124,191400,6143343860,5380,5380,5380,5380,0
20231124,191300,6143343860,5380,5380,5380,5380,29374
20231124,191200,6143343860,5380,5380,5380,5380,0
20231124,191100,6143343860,5380,5380,5380,5380,0
20231124,191000,6143343860,5380,5380,5380,5380,0
20231124,190900,6143343860,5380,5380,5380,5380,0
20231124,190800,6143343860,5380,5380,5380,5380,0
20231124,190700,6143343860,5380,5380,5380,5380,0
20231124,190600,6143343860,5380,5380,5380,5380,0
20231124,190500,6143343860,5380,5380,5380,5380,0
20231124,190400,6143343860,5380,5380,5380,5380,0
20231124,190300,6143343860,5380,5380,5380,5380,0
20231124,190200,6143343860,5380,5380,5380,5380,0
20231124,190100,6143343860,5380,5380,5380,5380,0
20231124,190000,6143343860,5380,5380,5380,5380,0
20231124,185900,6143343860,5380,5380,5380,5380,0
20231124,185800,6143343860,5380,5380,5380,5380,0
20231124,185700,6143343860,5380,5380,5380,5380,0
20231124,185600,6143343860,5380,5380,5380,5380,0
20231124,185500,6143343860,5380,5380,5380,5380,0
20231124,185400,6143343860,5380,5380,5380,5380,0
20231124,185300,6143343860,5380,5380,5380,5380,0
20231124,185200,6143343860,5380,5380,5380,5380,0
20231124,185100,6143343860,5380,5380,5380,5380,0
20231124,185000,6143343860,5380,5380,5380,5380,0
20231124,184900,6143343860,5380,5380,5380,5380,0
20231124,184800,6143343860,5380,5380,5380,5380,0
20231124,184700,6143343860,5380,5380,5380,5380,0
20231124,184600,6143343860,5380,5380,5380,5380,0
20231124,184500,6143343860,5380,5380,5380,5380,0
20231124,184400,6143343860,5380,5380,5380,5380,0
20231124,184300,6143343860,5380,5380,5380,5380,29374
20231124,184200,6143343860,5380,5380,5380,5380,0
20231124,184100,6143343860,5380,5380,5380,5380,0
20231124,184000,6143343860,5380,5380,5380,5380,0
20231124,183900,6143343860,5380,5380,5380,5380,0
20231124,183800,6143343860,5380,5380,5380,5380,0
20231124,183700,6143343860,5380,5380,5380,5380,0
20231124,183600,6143343860,5380,5380,5380,5380,0
20231124,183500,6143343860,5380,5380,5380,5380,0
20231124,183400,6143343860,5380,5380,5380,5380,0
20231124,183300,6143343860,5380,5380,5380,5380,0
20231124,183200,6143343860,5380,5380,5380,5380,0
20231124,183100,6143343860,5380,5380,5380,5380,0
20231124,183000,6143343860,5380,5380,5380,5380,0
20231124,182900,6143343860,5380,5380,5380,5380,0
20231124,182800,6143343860,5380,5380,5380,5380,0
20231124,182700,6143343860,5380,5380,5380,5380,0
20231124,182600,6143343860,5380,5380,5380,5380,0
20231124,182500,6143343860,5380,5380,5380,5380,0
20231124,182400,6143343860,5380,5380,5380,5380,0
20231124,182300,6143343860,5380,5380,5380,5380,0
20231124,182200,6143343860,5380,5380,5380,5380,0
20231124,182100,6143343860,5380,5380,5380,5380,0
20231124,182000,6143343860,5380,5380,5380,5380,0
20231124,181900,6143343860,5380,5380,5380,5380,0
20231124,181800,6143343860,5380,5380,5380,5380,0
20231124,181700,6143343860,5380,5380,5380,5380,0
20231124,181600,6143343860,5380,5380,5380,5380,0
20231124,181500,6143343860,5380,5380,5380,5380,0
20231124,181400,6143343860,5380,5380,5380,5380,0
20231124,181300,6143343860,5380,5380,5380,5380,29374
20231124,181200,6143343860,5380,5380,5380,5380,0
20231124,181100,6143343860,5380,5380,5380,5380,0
20231124,181000,6143343860,5380,5380,5380,5380,0
20231124,180900,6143343860,5380,5380,5380,5380,0
20231124,180800,6143343860,5380,5380,5380,5380,0
20231124,180700,6143343860,5380,5380,5380,5380,0
20231124,180600,6143343860,5380,5380,5380,5380,0
20231124,180500,6143343860,5380,5380,5380,5380,0
20231124,180400,6143343860,5380,5380,5380,5380,0
20231124,180300,6143343860,5380,5380,5380,5380,0
20231124,180200,6143343860,5380,5380,5380,5380,0
20231124,180100,6143343860,5380,5380,5380,5380,0
20231124,180000,6143343860,5380,5380,5380,5380,0
20231124,175900,6143343860,5380,5380,5380,5380,0
20231124,175800,6143343860,5380,5380,5380,5380,0
20231124,175700,6143343860,5380,5380,5380,5380,0
20231124,175600,6143343860,5380,5380,5380,5380,0
20231124,175500,6143343860,5380,5380,5380,5380,0
20231124,175400,6143343860,5380,5380,5380,5380,0
20231124,175300,6143343860,5380,5380,5380,5380,0
20231124,175200,6143343860,5380,5380,5380,5380,0
20231124,175100,6143343860,5380,5380,5380,5380,0
20231124,175000,6143343860,5380,5380,5380,5380,0
20231124,174900,6143343860,5380,5380,5380,5380,0
20231124,174800,6143343860,5380,5380,5380,5380,0
20231124,174700,6143343860,5380,5380,5380,5380,0
20231124,174600,6143343860,5380,5380,5380,5380,0
20231124,174500,6143343860,5380,5380,5380,5380,0
20231124,174400,6143343860,5380,5380,5380,5380,0
20231124,174300,6143343860,5380,5380,5380,5380,29374
20231124,174200,6143343860,5380,5380,5380,5380,0
20231124,174100,6143343860,5380,5380,5380,5380,0
20231124,174000,6143343860,5380,5380,5380,5380,0
20231124,173900,6143343860,5380,5380,5380,5380,0
20231124,173800,6143343860,5380,5380,5380,5380,0
20231124,173700,6143343860,5380,5380,5380,5380,0
20231124,173600,6143343860,5380,5380,5380,5380,0
20231124,173500,6143343860,5380,5380,5380,5380,0
20231124,173400,6143343860,5380,5380,5380,5380,0
20231124,173300,6143343860,5380,5380,5380,5380,0
20231124,173200,6143343860,5380,5380,5380,5380,0
20231124,173100,6143343860,5380,5380,5380,5380,0
20231124,173000,6143343860,5380,5380,5380,5380,0
20231124,172900,6143343860,5380,5380,5380,5380,0
20231124,172800,6143343860,5380,5380,5380,5380,0
20231124,172700,6143343860,5380,5380,5380,5380,0
20231124,172600,6143343860,5380,5380,5380,5380,0
20231124,172500,6143343860,5380,5380,5380,5380,0
20231124,172400,6143343860,5380,5380,5380,5380,0
20231124,172300,6143343860,5380,5380,5380,5380,0
20231124,172200,6143343860,5380,5380,5380,5380,0
20231124,172100,6143343860,5380,5380,5380,5380,0
20231124,172000,6143343860,5380,5380,5380,5380,0
20231124,171900,6143343860,5380,5380,5380,5380,0
20231124,171800,6143343860,5380,5380,5380,5380,0
20231124,171700,6143343860,5380,5380,5380,5380,0
20231124,171600,6143343860,5380,5380,5380,5380,0
20231124,171500,6143343860,5380,5380,5380,5380,0
20231124,171400,6143343860,5380,5380,5380,5380,0
20231124,171300,6143343860,5380,5380,5380,5380,29374
20231124,171200,6143343860,5380,5380,5380,5380,0
20231124,171100,6143343860,5380,5380,5380,5380,0
20231124,171000,6143343860,5380,5380,5380,5380,0
20231124,170900,6143343860,5380,5380,5380,5380,0
20231124,170800,6143343860,5380,5380,5380,5380,0
20231124,170700,6143343860,5380,5380,5380,5380,0
20231124,170600,6143343860,5380,5380,5380,5380,0
20231124,170500,6143343860,5380,5380,5380,5380,0
20231124,170400,6143343860,5380,5380,5380,5380,0
20231124,170300,6143343860,5380,5380,5380,5380,0
20231124,170200,6143343860,5380,5380,5380,5380,0
20231124,170100,6143343860,5380,5380,5380,5380,0
20231124,170000,6143343860,5380,5380,5380,5380,0
20231124,165900,6143343860,5380,5380,5380,5380,0
20231124,165800,6143343860,5380,5380,5380,5380,0
20231124,165700,6143343860,5380,5380,5380,5380,0
20231124,165600,6143343860,5380,5380,5380,5380,0
20231124,165500,6143343860,5380,5380,5380,5380,0
20231124,165400,6143343860,5380,5380,5380,5380,0
20231124,165300,6143343860,5380,5380,5380,5380,0
20231124,165200,6143343860,5380,5380,5380,5380,0
20231124,165100,6143343860,5380,5380,5380,5380,0
20231124,165000,6143343860,5380,5380,5380,5380,0
20231124,164900,6143343860,5380,5380,5380,5380,0
20231124,164800,6143343860,5380,5380,5380,5380,0
20231124,164700,6143343860,5380,5380,5380,5380,0
20231124,164600,6143343860,5380,5380,5380,5380,0
20231124,164500,6143343860,5380,5380,5380,5380,0
20231124,164400,6143343860,5380,5380,5380,5380,0
20231124,164300,6143343860,5380,5380,5380,5380,29374
20231124,164200,6143343860,5380,5380,5380,5380,0
20231124,164100,6143343860,5380,5380,5380,5380,0
20231124,164000,6143343860,5380,5380,5380,5380,0
20231124,163900,6143343860,5380,5380,5380,5380,0
20231124,163800,6143343860,5380,5380,5380,5380,0
20231124,163700,6143343860,5380,5380,5380,5380,0
20231124,163600,6143343860,5380,5380,5380,5380,0
20231124,163500,6143343860,5380,5380,5380,5380,0
20231124,163400,6143343860,5380,5380,5380,5380,0
20231124,163300,6143343860,5380,5380,5380,5380,0
20231124,163200,6143343860,5380,5380,5380,5380,0
20231124,163100,6143343860,5380,5380,5380,5380,0
20231124,163000,6143343860,5380,5380,5380,5380,0
20231124,162900,6143343860,5380,5380,5380,5380,0
20231124,162800,6143343860,5380,5380,5380,5380,0
20231124,162700,6143343860,5380,5380,5380,5380,0
20231124,162600,6143343860,5380,5380,5380,5380,0
20231124,162500,6143343860,5380,5380,5380,5380,0
20231124,162400,6143343860,5380,5380,5380,5380,0
20231124,162300,6143343860,5380,5380,5380,5380,0
20231124,162200,6143343860,5380,5380,5380,5380,0
20231124,162100,6143343860,5380,5380,5380,5380,0
20231124,162000,6143343860,5380,5380,5380,5380,0
20231124,161900,6143343860,5380,5380,5380,5380,0
20231124,161800,6143343860,5380,5380,5380,5380,0
20231124,161700,6143343860,5380,5380,5380,5380,0
20231124,161600,6143343860,5380,5380,5380,5380,0
20231124,161500,6143343860,5380,5380,5380,5380,0
20231124,161400,6143343860,5380,5380,5380,5380,0
20231124,161300,6143343860,5380,5380,5380,5380,29374
20231124,161200,6143343860,5380,5380,5380,5380,0
20231124,161100,6143343860,5380,5380,5380,5380,0
20231124,161000,6143343860,5380,5380,5380,5380,0
20231124,160900,6143343860,5380,5380,5380,5380,0
20231124,160800,6143343860,5380,5380,5380,5380,0
20231124,160700,6143343860,5380,5380,5380,5380,0
20231124,160600,6143343860,5380,5380,5380,5380,0
20231124,160500,6143343860,5380,5380,5380,5380,0
20231124,160400,6143343860,5380,5380,5380,5380,0
20231124,160300,6143343860,5380,5380,5380,5380,0
20231124,160200,6143343860,5380,5380,5380,5380,0
20231124,160100,6143343860,5380,5380,5380,5380,0
20231124,160000,6143343860,5380,5380,5380,5380,0
20231124,155900,6143343860,5380,5380,5380,5380,0
20231124,155800,6143343860,5380,5380,5380,5380,0
20231124,155700,6143343860,5380,5380,5380,5380,0
20231124,155600,6143343860,5380,5380,5380,5380,0
20231124,155500,6143343860,5380,5380,5380,5380,0
20231124,155400,6143343860,5380,5380,5380,5380,0
20231124,155300,6143343860,5380,5380,5380,5380,0
20231124,155200,6143343860,5380,5380,5380,5380,0
20231124,155100,6143343860,5380,5380,5380,5380,0
20231124,155000,6143343860,5380,5380,5380,5380,0
20231124,154900,6143343860,5380,5380,5380,5380,0
20231124,154800,6143343860,5380,5380,5380,5380,0
20231124,154700,6143343860,5380,5380,5380,5380,0
20231124,154600,6143343860,5380,5380,5380,5380,0
20231124,154500,6143343860,5380,5380,5380,5380,0
20231124,154400,6143343860,5380,5380,5380,5380,0
20231124,154300,6143343860,5380,5380,5380,5380,29374
20231124,154200,6143343860,5380,5380,5380,5380,0
20231124,154100,6143343860,5380,5380,5380,5380,0
20231124,154000,6143343860,5380,5380,5380,5380,0
20231124,153900,6143343860,5380,5380,5380,5380,0
20231124,153800,6143343860,5380,5380,5380,5380,0
20231124,153700,6143343860,5380,5380,5380,5380,0
20231124,153600,6143343860,5380,5380,5380,5380,0
20231124,153500,6143343860,5380,5380,5380,5380,0
20231124,153400,6143343860,5380,5380,5380,5380,0
20231124,153300,6143343860,5380,5380,5380,5380,0
20231124,153200,6143343860,5380,5380,5380,5380,0
20231124,153100,6143343860,5380,5380,5380,5380,0
20231124,153000,6143343860,5380,5380,5380,5380,29374
20231124,152900,5985311740,5400,5400,5400,5400,0
20231124,152800,5985311740,5400,5400,5400,5400,0
20231124,152700,5985311740,5400,5400,5400,5400,0
20231124,152600,5985311740,5400,5400,5400,5400,0
20231124,152500,5985311740,5400,5400,5400,5400,0
20231124,152400,5985311740,5400,5400,5400,5400,0
20231124,152300,5985311740,5400,5400,5400,5400,0
20231124,152200,5985311740,5400,5400,5400,5400,0
20231124,152100,5985311740,5400,5400,5400,5400,0
20231124,152000,5985311740,5400,5400,5400,5400,0
20231124,151900,5985311740,5400,5420,5420,5390,12764
20231124,151800,5916359290,5420,5400,5420,5390,11825
20231124,151700,5852442430,5390,5380,5400,5380,4670
20231124,151600,5827259860,5390,5380,5390,5380,3417
20231124,151500,5808848590,5380,5400,5400,5380,5030
20231124,151400,5781740870,5390,5390,5400,5380,9939
20231124,151300,5728171450,5400,5410,5410,5400,4608
20231124,151200,5703275820,5410,5420,5420,5390,4963
20231124,151100,5676463800,5420,5410,5430,5380,23536
20231124,151000,5549237020,5420,5430,5460,5400,49069
20231124,150900,5282462650,5430,5380,5430,5380,31958
20231124,150800,5109600950,5390,5390,5400,5380,5056
20231124,150700,5082366670,5380,5390,5400,5380,11702
20231124,150600,5019263940,5390,5410,5410,5380,12336
20231124,150500,4952709730,5410,5390,5410,5360,24781
20231124,150400,4819228870,5380,5370,5400,5360,16194
20231124,150300,4732094730,5370,5360,5370,5350,4310
20231124,150200,4708983780,5360,5350,5360,5340,2469
20231124,150100,4695763760,5350,5350,5350,5340,828
20231124,150000,4691334580,5350,5330,5350,5320,4159
20231124,145900,4669196880,5330,5330,5330,5330,81
20231124,145800,4668765150,5320,5340,5340,5310,1408
20231124,145700,4661269870,5340,5330,5340,5310,4695
20231124,145600,4636264840,5330,5320,5330,5320,4150
20231124,145500,4614180110,5330,5340,5350,5330,852
20231124,145400,4609638500,5350,5330,5350,5330,3031
20231124,145300,4593469850,5330,5340,5340,5330,1082
20231124,145200,4587702430,5340,5360,5360,5330,2454
20231124,145100,4574598140,5360,5370,5370,5360,2497
20231124,145000,4561209190,5370,5340,5400,5330,20543
20231124,144900,4450959750,5330,5350,5360,5330,7078
20231124,144800,4413144630,5350,5360,5400,5340,19329
20231124,144700,4309400600,5360,5330,5360,5310,26389
20231124,144600,4168426340,5300,5300,5330,5270,10289
20231124,144500,4113865880,5300,5300,5330,5290,12482
20231124,144400,4047633100,5310,5250,5310,5230,18224
20231124,144300,3951396760,5250,5240,5250,5220,6890
20231124,144200,3915272350,5250,5230,5250,5230,1899
20231124,144100,3905324510,5220,5210,5240,5210,7384
20231124,144000,3866787270,5210,5210,5210,5190,248
20231124,143900,3865498000,5200,5190,5210,5190,322
20231124,143800,3863825770,5190,5200,5200,5190,1392
20231124,143700,3856600400,5200,5200,5210,5200,896
20231124,143600,3851941070,5200,5190,5200,5190,1375
20231124,143500,3844804020,5210,5210,5210,5210,95
20231124,143400,3844309070,5210,5190,5210,5190,102
20231124,143300,3843779650,5190,5200,5210,5190,4307
20231124,143200,3821418300,5200,5220,5220,5200,2076
20231124,143100,3810616770,5210,5220,5220,5210,3429
20231124,143000,3792732510,5210,5210,5220,5210,1023
20231124,142900,3787398680,5220,5230,5230,5220,1347
20231124,142800,3780367010,5230,5230,5230,5220,532
20231124,142700,3777586660,5230,5220,5230,5220,376
20231124,142600,3775622790,5230,5220,5230,5220,14
20231124,142500,3775549670,5230,5230,5230,5230,209
20231124,142400,3774456600,5230,5230,5230,5230,72
20231124,142300,3774080040,5230,5210,5230,5210,1397
20231124,142200,3766785680,5220,5210,5220,5210,53
20231124,142100,3766509520,5220,5220,5220,5210,472
20231124,142000,3764046380,5220,5210,5220,5200,536
20231124,141900,3761253480,5210,5210,5210,5200,53
20231124,141800,3760977720,5210,5210,5210,5210,0
20231124,141700,3760977720,5210,5210,5220,5210,655
20231124,141600,3757565160,5220,5210,5220,5210,1084
20231124,141500,3751917440,5210,5200,5210,5200,2461
20231124,141400,3739119930,5200,5200,5210,5190,1320
20231124,141300,3732265440,5210,5190,5210,5190,915
20231124,141200,3727512120,5190,5190,5190,5180,1046
20231124,141100,3722083390,5210,5210,5210,5210,0
20231124,141000,3722083390,5210,5200,5210,5180,1855
20231124,140900,3712439160,5200,5210,5210,5200,651
20231124,140800,3709048960,5210,5200,5210,5200,631
20231124,140700,3705767490,5200,5190,5200,5190,783
20231124,140600,3701698650,5190,5180,5190,5180,3
20231124,140500,3701683100,5180,5180,5190,5180,825
20231124,140400,3697402430,5190,5190,5200,5180,2027
20231124,140300,3686897480,5190,5200,5200,5190,695
20231124,140200,3683290410,5190,5200,5200,5190,503
20231124,140100,3680674840,5200,5200,5200,5200,53
20231124,140000,3680399240,5200,5180,5200,5170,2144
20231124,135900,3669295860,5190,5180,5190,5180,689
20231124,135800,3665726800,5180,5190,5190,5170,1129
20231124,135700,3659879810,5180,5190,5190,5180,1041
20231124,135600,3654485040,5200,5200,5200,5200,101
20231124,135500,3653959840,5190,5190,5200,5180,5566
20231124,135400,3625067360,5190,5180,5190,5170,483
20231124,135300,3622565810,5180,5160,5180,5160,1377
20231124,135200,3615439360,5160,5180,5190,5160,17354
20231124,135100,3525837670,5180,5190,5190,5170,9110
20231124,135000,3478657310,5190,5190,5200,5190,995
20231124,134900,3473488220,5190,5200,5200,5180,6838
20231124,134800,3438025820,5200,5190,5210,5190,2003
20231124,134700,3427625710,5200,5200,5200,5190,290
20231124,134600,3426118050,5200,5210,5210,5190,3048
20231124,134500,3410289830,5200,5200,5210,5200,11540
20231124,134400,3350281810,5210,5210,5210,5210,501
20231124,134300,3347671600,5210,5210,5220,5210,1184
20231124,134200,3341502860,5210,5220,5220,5200,2555
20231124,134100,3328198650,5220,5220,5220,5210,1373
20231124,134000,3321044940,5220,5210,5220,5210,658
20231124,133900,3317611240,5220,5220,5220,5220,252
20231124,133800,3316295800,5220,5220,5220,5220,624
20231124,133700,3313038520,5220,5220,5220,5210,1030
20231124,133600,3307662030,5220,5220,5220,5210,856
20231124,133500,3303193910,5210,5220,5220,5210,998
20231124,133400,3297984410,5220,5230,5230,5210,7120
20231124,133300,3260851300,5230,5230,5230,5230,243
20231124,133200,3259580410,5230,5230,5230,5230,4283
20231124,133100,3237180320,5230,5230,5230,5230,110
20231124,133000,3236605020,5230,5230,5240,5230,3024
20231124,132900,3220789460,5230,5240,5240,5230,141
20231124,132800,3220050970,5240,5240,5240,5240,900
20231124,132700,3215334970,5240,5240,5240,5240,782
20231124,132600,3211237290,5240,5240,5240,5240,593
20231124,132500,3208129970,5240,5240,5240,5240,218
20231124,132400,3206987650,5230,5240,5240,5230,1324
20231124,132300,3200054860,5230,5230,5230,5230,590
20231124,132200,3196969160,5230,5230,5230,5230,72
20231124,132100,3196592600,5240,5240,5240,5240,1104
20231124,132000,3190807640,5230,5230,5230,5230,1899
20231124,131900,3180875870,5230,5230,5230,5230,206
20231124,131800,3179798490,5230,5230,5230,5230,227
20231124,131700,3178611280,5230,5250,5250,5230,1071
20231124,131600,3172998830,5240,5240,5240,5240,185
20231124,131500,3172029430,5240,5240,5240,5240,1002
20231124,131400,3166778950,5250,5250,5250,5250,400
20231124,131300,3164678950,5250,5250,5250,5250,2
20231124,131200,3164668450,5240,5250,5250,5240,250
20231124,131100,3163356910,5250,5240,5250,5240,936
20231124,131000,3158443010,5240,5240,5250,5240,9
20231124,130900,3158395840,5240,5240,5240,5240,5
20231124,130800,3158369640,5240,5240,5240,5240,1378
20231124,130700,3151148920,5240,5240,5240,5240,198
20231124,130600,3150111400,5240,5240,5240,5240,400
20231124,130500,3148015400,5240,5240,5240,5240,2520
20231124,130400,3134810600,5240,5230,5240,5230,501
20231124,130300,3132189270,5230,5240,5240,5230,110
20231124,130200,3131613900,5230,5240,5240,5230,82
20231124,130100,3131185020,5240,5250,5250,5240,550
20231124,130000,3128302920,5230,5240,5250,5230,73
20231124,125900,3127920080,5240,5240,5240,5240,1675
20231124,125800,3119143080,5240,5230,5240,5230,82
20231124,125700,3118713660,5240,5240,5240,5240,1
20231124,125600,3118708420,5240,5240,5240,5230,408
20231124,125500,3116572540,5240,5240,5240,5240,1295
20231124,125400,3109786740,5240,5250,5250,5240,202
20231124,125300,3108728230,5230,5230,5230,5230,560
20231124,125200,3105799430,5230,5230,5230,5230,59
20231124,125100,3105490860,5210,5220,5220,5210,3484
20231124,125000,3087314190,5220,5220,5220,5220,318
20231124,124900,3085654230,5230,5230,5230,5220,799
20231124,124800,3081476480,5220,5230,5230,5220,1200
20231124,124700,3075200880,5230,5230,5230,5220,519
20231124,124600,3072486910,5230,5230,5230,5230,21
20231124,124500,3072377080,5250,5230,5250,5230,140
20231124,124400,3071644620,5220,5220,5220,5220,816
20231124,124300,3067385100,5230,5240,5240,5220,195
20231124,124200,3066365270,5240,5240,5240,5230,1838
20231124,124100,3056752290,5240,5250,5260,5240,1353
20231124,124000,3049660260,5260,5260,5260,5260,8
20231124,123900,3049618180,5250,5250,5250,5230,366
20231124,123800,3047700400,5240,5250,5250,5240,119
20231124,123700,3047075830,5240,5240,5240,5240,516
20231124,123600,3044371990,5230,5230,5230,5230,138
20231124,123500,3043650250,5240,5250,5250,5240,1235
20231124,123400,3037173420,5260,5260,5260,5260,12
20231124,123300,3037110300,5260,5250,5260,5250,152
20231124,123200,3036311310,5250,5250,5250,5240,56
20231124,123100,3036017320,5240,5250,5260,5240,460
20231124,123000,3033606430,5250,5250,5250,5250,229
20231124,122900,3032404180,5250,5270,5270,5250,469
20231124,122800,3029941390,5270,5270,5270,5250,1002
20231124,122700,3024680850,5260,5270,5270,5260,803
20231124,122600,3020451060,5270,5260,5270,5260,103
20231124,122500,3019909270,5260,5260,5260,5260,1782
20231124,122400,3010535950,5270,5260,5270,5260,174
20231124,122300,3009619610,5260,5270,5270,5260,5
20231124,122200,3009593300,5270,5270,5270,5270,0
20231124,122100,3009593300,5270,5260,5270,5260,11
20231124,122000,3009535420,5270,5270,5270,5270,604
20231124,121900,3006352340,5260,5270,5270,5260,8
20231124,121800,3006310200,5270,5260,5270,5260,84
20231124,121700,3005867860,5250,5250,5250,5250,4
20231124,121600,3005846860,5250,5250,5250,5250,48
20231124,121500,3005594860,5250,5250,5250,5250,147
20231124,121400,3004823110,5270,5270,5270,5270,1
20231124,121300,3004817840,5250,5250,5250,5250,59
20231124,121200,3004508090,5270,5250,5270,5250,641
20231124,121100,3001136800,5250,5260,5270,5250,621
20231124,121000,2997870390,5260,5260,5270,5260,484
20231124,120900,2995324540,5280,5270,5280,5270,5234
20231124,120800,2967741330,5270,5270,5280,5270,78
20231124,120700,2967329850,5280,5270,5280,5260,153
20231124,120600,2966523530,5270,5270,5280,5260,1041
20231124,120500,2961040550,5270,5260,5270,5260,1000
20231124,120400,2955778550,5260,5270,5270,5260,747
20231124,120300,2951849320,5270,5270,5270,5270,6
20231124,120200,2951817700,5270,5260,5270,5260,101
20231124,120100,2951286400,5260,5260,5260,5260,1819
20231124,120000,2941718460,5260,5270,5270,5260,1054
20231124,115900,2936174340,5270,5270,5270,5270,0
20231124,115800,2936174340,5270,5270,5270,5270,219
20231124,115700,2935020210,5270,5270,5270,5270,33
20231124,115600,2934846300,5270,5270,5270,5260,207
20231124,115500,2933755420,5270,5270,5270,5260,507
20231124,115400,2931085540,5270,5270,5270,5260,341
20231124,115300,2929291820,5260,5260,5260,5260,74
20231124,115200,2928902580,5270,5260,5270,5260,401
20231124,115100,2926793270,5260,5260,5260,5250,615
20231124,115000,2923558620,5260,5260,5260,5260,4
20231124,114900,2923537580,5260,5240,5260,5240,174
20231124,114800,2922624030,5240,5240,5240,5230,2103
20231124,114700,2911623980,5240,5250,5250,5240,74
20231124,114600,2911236190,5230,5240,5240,5230,804
20231124,114500,2907031250,5240,5240,5240,5240,1398
20231124,114400,2899705730,5260,5240,5260,5240,2100
20231124,114300,2888695560,5240,5230,5240,5230,83
20231124,114200,2888260650,5240,5230,5240,5230,2
20231124,114100,2888250180,5240,5240,5240,5230,646
20231124,114000,2884870190,5240,5240,5250,5240,1164
20231124,113900,2878770330,5250,5240,5250,5240,235
20231124,113800,2877537880,5250,5230,5250,5230,501
20231124,113700,2874914580,5240,5230,5240,5230,102
20231124,113600,2874381100,5230,5220,5240,5220,851
20231124,113500,2869935360,5230,5230,5230,5230,550
20231124,113400,2867058860,5230,5230,5230,5220,1063
20231124,113300,2861507870,5230,5220,5240,5220,1174
20231124,113200,2855377460,5220,5230,5230,5220,900
20231124,113100,2850676680,5230,5230,5230,5230,0
20231124,113000,2850676680,5230,5230,5230,5230,949
20231124,112900,2845713410,5240,5240,5240,5230,300
20231124,112800,2844144080,5240,5240,5240,5240,222
20231124,112700,2842980800,5240,5250,5250,5240,153
20231124,112600,2842177560,5250,5240,5250,5240,481
20231124,112500,2839655090,5240,5240,5240,5230,404
20231124,112400,2837541260,5240,5250,5250,5240,604
20231124,112300,2834376270,5250,5240,5250,5240,114
20231124,112200,2833778770,5230,5240,5240,5230,1529
20231124,112100,2825771010,5240,5250,5260,5240,147
20231124,112000,2825000360,5260,5240,5260,5230,858
20231124,111900,2820496230,5240,5230,5240,5230,3656
20231124,111800,2801366530,5220,5220,5220,5210,631
20231124,111700,2798073710,5220,5230,5230,5210,1698
20231124,111600,2789218450,5220,5220,5230,5220,518
20231124,111500,2786514310,5230,5220,5230,5220,2263
20231124,111400,2774698450,5230,5220,5230,5220,2615
20231124,111300,2761044960,5230,5210,5230,5200,13789
20231124,111200,2689299110,5210,5230,5230,5210,8383
20231124,111100,2645587190,5220,5230,5230,5220,8666
20231124,111000,2600303170,5230,5240,5240,5230,1115
20231124,110900,2594470870,5240,5250,5250,5240,5011
20231124,110800,2568208990,5240,5250,5250,5240,420
20231124,110700,2566005020,5250,5250,5250,5240,191
20231124,110600,2565002780,5250,5250,5250,5250,923
20231124,110500,2560157030,5240,5230,5240,5230,1563
20231124,110400,2551969490,5230,5250,5250,5230,6795
20231124,110300,2516380880,5250,5250,5260,5250,404
20231124,110200,2514259650,5250,5260,5260,5240,4410
20231124,110100,2491102770,5260,5270,5270,5260,6253
20231124,110000,2458207170,5270,5270,5270,5270,597
20231124,105900,2455060980,5280,5280,5280,5280,393
20231124,105800,2452985940,5280,5270,5280,5270,685
20231124,105700,2449373830,5270,5270,5280,5260,206
20231124,105600,2448288420,5260,5260,5280,5260,847
20231124,105500,2443833130,5250,5260,5270,5250,1400
20231124,105400,2436463670,5260,5260,5270,5250,1575
20231124,105300,2428182090,5250,5290,5300,5250,7222
20231124,105200,2390177450,5280,5270,5320,5260,3244
20231124,105100,2373040580,5260,5270,5280,5260,1838
20231124,105000,2363368440,5270,5250,5270,5240,943
20231124,104900,2358414420,5250,5250,5250,5250,711
20231124,104800,2354681670,5250,5260,5260,5240,6628
20231124,104700,2319905070,5260,5250,5260,5240,1848
20231124,104600,2310212320,5240,5250,5250,5240,5596
20231124,104500,2280869410,5250,5270,5280,5250,16337
20231124,104400,2195033220,5270,5300,5300,5260,2728
20231124,104300,2180646360,5300,5270,5300,5270,6439
20231124,104200,2146709860,5270,5300,5300,5270,5535
20231124,104100,2117521660,5280,5300,5300,5280,13420
20231124,104000,2046573410,5290,5320,5320,5290,8990
20231124,103900,1998891840,5320,5320,5330,5300,4215
20231124,103800,1976508070,5330,5320,5330,5310,6034
20231124,103700,1944462130,5320,5340,5340,5320,2002
20231124,103600,1933811410,5320,5340,5340,5320,1134
20231124,103500,1927765840,5340,5330,5350,5320,859
20231124,103400,1923186040,5330,5330,5330,5330,1039
20231124,103300,1917648170,5360,5350,5360,5320,3103
20231124,103200,1901137630,5320,5320,5340,5310,3061
20231124,103100,1884853380,5320,5350,5350,5320,4644
20231124,103000,1860132390,5340,5340,5340,5330,469
20231124,102900,1857632470,5320,5350,5350,5310,25263
20231124,102800,1723166510,5360,5370,5370,5350,8793
20231124,102700,1676093070,5360,5370,5370,5360,832
20231124,102600,1671632780,5370,5390,5390,5370,6645
20231124,102500,1635816350,5390,5370,5400,5370,1227
20231124,102400,1629222030,5370,5380,5380,5330,12168
20231124,102300,1564162850,5350,5390,5390,5350,12163
20231124,102200,1499016880,5390,5400,5400,5380,3475
20231124,102100,1480311660,5400,5410,5410,5390,1918
20231124,102000,1469947520,5410,5420,5420,5410,3064
20231124,101900,1453342950,5420,5410,5420,5400,1123
20231124,101800,1447265850,5400,5400,5410,5400,859
20231124,101700,1442619670,5400,5410,5420,5400,5482
20231124,101600,1412956030,5410,5400,5420,5400,4683
20231124,101500,1387625890,5400,5410,5410,5390,1966
20231124,101400,1377008650,5400,5400,5400,5390,7423
20231124,101300,1336945660,5400,5400,5400,5390,410
20231124,101200,1334735660,5390,5380,5390,5380,3128
20231124,101100,1317889040,5380,5380,5380,5370,470
20231124,101000,1315363440,5390,5380,5390,5370,2326
20231124,100900,1302849700,5380,5380,5390,5370,1420
20231124,100800,1295211670,5380,5370,5380,5370,33
20231124,100700,1295034270,5380,5380,5400,5380,927
20231124,100600,1290040530,5390,5390,5390,5390,399
20231124,100500,1287889920,5360,5390,5400,5360,2447
20231124,100400,1274695040,5390,5390,5400,5360,2923
20231124,100300,1258943080,5390,5370,5390,5370,2059
20231124,100200,1247874950,5370,5360,5380,5360,172
20231124,100100,1246952290,5360,5370,5380,5360,1123
20231124,100000,1240919180,5370,5380,5380,5370,1469
20231124,095900,1233024650,5380,5380,5380,5370,2620
20231124,095800,1218931030,5380,5370,5380,5370,1200
20231124,095700,1212483860,5370,5360,5370,5360,290
20231124,095600,1210927810,5370,5390,5390,5370,3397
20231124,095500,1192677880,5390,5390,5400,5390,1231
20231124,095400,1186040920,5390,5400,5400,5390,2378
20231124,095300,1173200830,5410,5360,5410,5360,7127
20231124,095200,1134749700,5360,5360,5360,5360,2666
20231124,095100,1120459940,5360,5350,5360,5350,1003
20231124,095000,1115085460,5350,5350,5360,5350,435
20231124,094900,1112758200,5350,5340,5360,5340,372
20231124,094800,1110768280,5340,5340,5350,5340,1549
20231124,094700,1102487450,5340,5350,5350,5340,814
20231124,094600,1098140680,5340,5350,5360,5340,335
20231124,094500,1096347140,5350,5360,5360,5340,1840
20231124,094400,1086505280,5360,5340,5360,5340,13
20231124,094300,1086435820,5360,5340,5360,5340,230
20231124,094200,1085207370,5340,5350,5350,5340,1470
20231124,094100,1077354220,5340,5340,5340,5340,2570
20231124,094000,1063630420,5340,5360,5360,5340,1561
20231124,093900,1055284300,5350,5360,5360,5350,1161
20231124,093800,1049072850,5360,5360,5360,5360,855
20231124,093700,1044490050,5360,5360,5360,5350,1356
20231124,093600,1037225720,5350,5340,5360,5340,5059
20231124,093500,1010124460,5350,5340,5350,5340,583
20231124,093400,1007009170,5340,5330,5350,5330,2838
20231124,093300,991859250,5320,5340,5340,5320,7203
20231124,093200,953456930,5350,5360,5360,5350,2494
20231124,093100,940114020,5350,5360,5360,5350,241
20231124,093000,938822410,5360,5340,5360,5340,2449
20231124,092900,925704870,5360,5350,5360,5340,5809
20231124,092800,894671400,5350,5340,5350,5330,1511
20231124,092700,886604520,5340,5360,5360,5340,771
20231124,092600,882486750,5360,5350,5360,5340,2828
20231124,092500,867362170,5360,5370,5370,5350,186
20231124,092400,866366550,5370,5350,5370,5350,2535
20231124,092300,852779950,5360,5360,5360,5350,994
20231124,092200,847459170,5370,5350,5370,5350,1496
20231124,092100,839425670,5350,5380,5380,5350,4957
20231124,092000,812829370,5380,5370,5380,5350,2062
20231124,091900,801752240,5370,5370,5370,5350,2499
20231124,091800,788360870,5370,5400,5400,5350,7471
20231124,091700,748215150,5400,5390,5410,5380,10753
20231124,091600,690151870,5390,5360,5390,5360,5853
20231124,091500,658656480,5370,5360,5370,5360,2752
20231124,091400,643886670,5360,5320,5360,5320,2050
20231124,091300,632913460,5320,5310,5340,5310,2206
20231124,091200,621151110,5320,5320,5320,5300,179
20231124,091100,620201110,5320,5300,5320,5300,1037
20231124,091000,614703200,5300,5300,5320,5300,999
20231124,090900,609408460,5300,5320,5330,5300,1680
20231124,090800,600476880,5320,5310,5340,5310,2732
20231124,090700,585944690,5310,5250,5330,5250,20972
20231124,090600,475062060,5250,5290,5300,5220,16041
20231124,090500,390584010,5300,5330,5330,5300,12145
20231124,090400,326053810,5330,5350,5350,5330,4188
20231124,090300,303699600,5340,5360,5370,5340,7826
20231124,090200,261819760,5360,5370,5370,5360,7104
20231124,090100,223704380,5370,5390,5400,5360,10530
20231124,090000,167089280,5400,5350,5430,5350,25139