stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,211500,13666544535,4285,4285,4285,4285,30614
20231124,211400,13666544535,4285,4285,4285,4285,0
20231124,211300,13666544535,4285,4285,4285,4285,0
20231124,211200,13666544535,4285,4285,4285,4285,0
20231124,211100,13666544535,4285,4285,4285,4285,0
20231124,211000,13666544535,4285,4285,4285,4285,0
20231124,210900,13666544535,4285,4285,4285,4285,0
20231124,210800,13666544535,4285,4285,4285,4285,0
20231124,210700,13666544535,4285,4285,4285,4285,0
20231124,210600,13666544535,4285,4285,4285,4285,0
20231124,210500,13666544535,4285,4285,4285,4285,0
20231124,210400,13666544535,4285,4285,4285,4285,0
20231124,210300,13666544535,4285,4285,4285,4285,0
20231124,210200,13666544535,4285,4285,4285,4285,0
20231124,210100,13666544535,4285,4285,4285,4285,0
20231124,210000,13666544535,4285,4285,4285,4285,0
20231124,205900,13666544535,4285,4285,4285,4285,0
20231124,205800,13666544535,4285,4285,4285,4285,0
20231124,205700,13666544535,4285,4285,4285,4285,0
20231124,205600,13666544535,4285,4285,4285,4285,0
20231124,205500,13666544535,4285,4285,4285,4285,0
20231124,205400,13666544535,4285,4285,4285,4285,0
20231124,205300,13666544535,4285,4285,4285,4285,0
20231124,205200,13666544535,4285,4285,4285,4285,0
20231124,205100,13666544535,4285,4285,4285,4285,0
20231124,205000,13666544535,4285,4285,4285,4285,0
20231124,204900,13666544535,4285,4285,4285,4285,0
20231124,204800,13666544535,4285,4285,4285,4285,0
20231124,204700,13666544535,4285,4285,4285,4285,0
20231124,204600,13666544535,4285,4285,4285,4285,0
20231124,204500,13666544535,4285,4285,4285,4285,30614
20231124,204400,13666544535,4285,4285,4285,4285,0
20231124,204300,13666544535,4285,4285,4285,4285,0
20231124,204200,13666544535,4285,4285,4285,4285,0
20231124,204100,13666544535,4285,4285,4285,4285,0
20231124,204000,13666544535,4285,4285,4285,4285,0
20231124,203900,13666544535,4285,4285,4285,4285,0
20231124,203800,13666544535,4285,4285,4285,4285,0
20231124,203700,13666544535,4285,4285,4285,4285,0
20231124,203600,13666544535,4285,4285,4285,4285,0
20231124,203500,13666544535,4285,4285,4285,4285,0
20231124,203400,13666544535,4285,4285,4285,4285,0
20231124,203300,13666544535,4285,4285,4285,4285,0
20231124,203200,13666544535,4285,4285,4285,4285,0
20231124,203100,13666544535,4285,4285,4285,4285,0
20231124,203000,13666544535,4285,4285,4285,4285,0
20231124,202900,13666544535,4285,4285,4285,4285,0
20231124,202800,13666544535,4285,4285,4285,4285,0
20231124,202700,13666544535,4285,4285,4285,4285,0
20231124,202600,13666544535,4285,4285,4285,4285,0
20231124,202500,13666544535,4285,4285,4285,4285,0
20231124,202400,13666544535,4285,4285,4285,4285,0
20231124,202300,13666544535,4285,4285,4285,4285,0
20231124,202200,13666544535,4285,4285,4285,4285,0
20231124,202100,13666544535,4285,4285,4285,4285,0
20231124,202000,13666544535,4285,4285,4285,4285,0
20231124,201900,13666544535,4285,4285,4285,4285,0
20231124,201800,13666544535,4285,4285,4285,4285,0
20231124,201700,13666544535,4285,4285,4285,4285,0
20231124,201600,13666544535,4285,4285,4285,4285,0
20231124,201500,13666544535,4285,4285,4285,4285,30614
20231124,201400,13666544535,4285,4285,4285,4285,0
20231124,201300,13666544535,4285,4285,4285,4285,0
20231124,201200,13666544535,4285,4285,4285,4285,0
20231124,201100,13666544535,4285,4285,4285,4285,0
20231124,201000,13666544535,4285,4285,4285,4285,0
20231124,200900,13666544535,4285,4285,4285,4285,0
20231124,200800,13666544535,4285,4285,4285,4285,0
20231124,200700,13666544535,4285,4285,4285,4285,0
20231124,200600,13666544535,4285,4285,4285,4285,0
20231124,200500,13666544535,4285,4285,4285,4285,0
20231124,200400,13666544535,4285,4285,4285,4285,0
20231124,200300,13666544535,4285,4285,4285,4285,0
20231124,200200,13666544535,4285,4285,4285,4285,0
20231124,200100,13666544535,4285,4285,4285,4285,0
20231124,200000,13666544535,4285,4285,4285,4285,0
20231124,195900,13666544535,4285,4285,4285,4285,0
20231124,195800,13666544535,4285,4285,4285,4285,0
20231124,195700,13666544535,4285,4285,4285,4285,0
20231124,195600,13666544535,4285,4285,4285,4285,0
20231124,195500,13666544535,4285,4285,4285,4285,0
20231124,195400,13666544535,4285,4285,4285,4285,0
20231124,195300,13666544535,4285,4285,4285,4285,0
20231124,195200,13666544535,4285,4285,4285,4285,0
20231124,195100,13666544535,4285,4285,4285,4285,0
20231124,195000,13666544535,4285,4285,4285,4285,0
20231124,194900,13666544535,4285,4285,4285,4285,0
20231124,194800,13666544535,4285,4285,4285,4285,0
20231124,194700,13666544535,4285,4285,4285,4285,0
20231124,194600,13666544535,4285,4285,4285,4285,0
20231124,194500,13666544535,4285,4285,4285,4285,30614
20231124,194400,13666544535,4285,4285,4285,4285,0
20231124,194300,13666544535,4285,4285,4285,4285,0
20231124,194200,13666544535,4285,4285,4285,4285,0
20231124,194100,13666544535,4285,4285,4285,4285,0
20231124,194000,13666544535,4285,4285,4285,4285,0
20231124,193900,13666544535,4285,4285,4285,4285,0
20231124,193800,13666544535,4285,4285,4285,4285,0
20231124,193700,13666544535,4285,4285,4285,4285,0
20231124,193600,13666544535,4285,4285,4285,4285,0
20231124,193500,13666544535,4285,4285,4285,4285,0
20231124,193400,13666544535,4285,4285,4285,4285,0
20231124,193300,13666544535,4285,4285,4285,4285,0
20231124,193200,13666544535,4285,4285,4285,4285,0
20231124,193100,13666544535,4285,4285,4285,4285,0
20231124,193000,13666544535,4285,4285,4285,4285,0
20231124,192900,13666544535,4285,4285,4285,4285,0
20231124,192800,13666544535,4285,4285,4285,4285,0
20231124,192700,13666544535,4285,4285,4285,4285,0
20231124,192600,13666544535,4285,4285,4285,4285,0
20231124,192500,13666544535,4285,4285,4285,4285,0
20231124,192400,13666544535,4285,4285,4285,4285,0
20231124,192300,13666544535,4285,4285,4285,4285,0
20231124,192200,13666544535,4285,4285,4285,4285,0
20231124,192100,13666544535,4285,4285,4285,4285,0
20231124,192000,13666544535,4285,4285,4285,4285,0
20231124,191900,13666544535,4285,4285,4285,4285,0
20231124,191800,13666544535,4285,4285,4285,4285,0
20231124,191700,13666544535,4285,4285,4285,4285,0
20231124,191600,13666544535,4285,4285,4285,4285,0
20231124,191500,13666544535,4285,4285,4285,4285,30614
20231124,191400,13666544535,4285,4285,4285,4285,0
20231124,191300,13666544535,4285,4285,4285,4285,0
20231124,191200,13666544535,4285,4285,4285,4285,0
20231124,191100,13666544535,4285,4285,4285,4285,0
20231124,191000,13666544535,4285,4285,4285,4285,0
20231124,190900,13666544535,4285,4285,4285,4285,0
20231124,190800,13666544535,4285,4285,4285,4285,0
20231124,190700,13666544535,4285,4285,4285,4285,0
20231124,190600,13666544535,4285,4285,4285,4285,0
20231124,190500,13666544535,4285,4285,4285,4285,0
20231124,190400,13666544535,4285,4285,4285,4285,0
20231124,190300,13666544535,4285,4285,4285,4285,0
20231124,190200,13666544535,4285,4285,4285,4285,0
20231124,190100,13666544535,4285,4285,4285,4285,0
20231124,190000,13666544535,4285,4285,4285,4285,0
20231124,185900,13666544535,4285,4285,4285,4285,0
20231124,185800,13666544535,4285,4285,4285,4285,0
20231124,185700,13666544535,4285,4285,4285,4285,0
20231124,185600,13666544535,4285,4285,4285,4285,0
20231124,185500,13666544535,4285,4285,4285,4285,0
20231124,185400,13666544535,4285,4285,4285,4285,0
20231124,185300,13666544535,4285,4285,4285,4285,0
20231124,185200,13666544535,4285,4285,4285,4285,0
20231124,185100,13666544535,4285,4285,4285,4285,0
20231124,185000,13666544535,4285,4285,4285,4285,0
20231124,184900,13666544535,4285,4285,4285,4285,0
20231124,184800,13666544535,4285,4285,4285,4285,0
20231124,184700,13666544535,4285,4285,4285,4285,0
20231124,184600,13666544535,4285,4285,4285,4285,0
20231124,184500,13666544535,4285,4285,4285,4285,30614
20231124,184400,13666544535,4285,4285,4285,4285,0
20231124,184300,13666544535,4285,4285,4285,4285,0
20231124,184200,13666544535,4285,4285,4285,4285,0
20231124,184100,13666544535,4285,4285,4285,4285,0
20231124,184000,13666544535,4285,4285,4285,4285,0
20231124,183900,13666544535,4285,4285,4285,4285,0
20231124,183800,13666544535,4285,4285,4285,4285,0
20231124,183700,13666544535,4285,4285,4285,4285,0
20231124,183600,13666544535,4285,4285,4285,4285,0
20231124,183500,13666544535,4285,4285,4285,4285,0
20231124,183400,13666544535,4285,4285,4285,4285,0
20231124,183300,13666544535,4285,4285,4285,4285,0
20231124,183200,13666544535,4285,4285,4285,4285,0
20231124,183100,13666544535,4285,4285,4285,4285,0
20231124,183000,13666544535,4285,4285,4285,4285,0
20231124,182900,13666544535,4285,4285,4285,4285,0
20231124,182800,13666544535,4285,4285,4285,4285,0
20231124,182700,13666544535,4285,4285,4285,4285,0
20231124,182600,13666544535,4285,4285,4285,4285,0
20231124,182500,13666544535,4285,4285,4285,4285,0
20231124,182400,13666544535,4285,4285,4285,4285,0
20231124,182300,13666544535,4285,4285,4285,4285,0
20231124,182200,13666544535,4285,4285,4285,4285,0
20231124,182100,13666544535,4285,4285,4285,4285,0
20231124,182000,13666544535,4285,4285,4285,4285,0
20231124,181900,13666544535,4285,4285,4285,4285,0
20231124,181800,13666544535,4285,4285,4285,4285,0
20231124,181700,13666544535,4285,4285,4285,4285,0
20231124,181600,13666544535,4285,4285,4285,4285,0
20231124,181500,13666544535,4285,4285,4285,4285,30614
20231124,181400,13666544535,4285,4285,4285,4285,0
20231124,181300,13666544535,4285,4285,4285,4285,0
20231124,181200,13666544535,4285,4285,4285,4285,0
20231124,181100,13666544535,4285,4285,4285,4285,0
20231124,181000,13666544535,4285,4285,4285,4285,0
20231124,180900,13666544535,4285,4285,4285,4285,0
20231124,180800,13666544535,4285,4285,4285,4285,0
20231124,180700,13666544535,4285,4285,4285,4285,0
20231124,180600,13666544535,4285,4285,4285,4285,0
20231124,180500,13666544535,4285,4285,4285,4285,0
20231124,180400,13666544535,4285,4285,4285,4285,0
20231124,180300,13666544535,4285,4285,4285,4285,0
20231124,180200,13666544535,4285,4285,4285,4285,0
20231124,180100,13666544535,4285,4285,4285,4285,0
20231124,180000,13666544535,4285,4285,4285,4285,0
20231124,175900,13666544535,4285,4285,4285,4285,0
20231124,175800,13666544535,4285,4285,4285,4285,0
20231124,175700,13666544535,4285,4285,4285,4285,0
20231124,175600,13666544535,4285,4285,4285,4285,0
20231124,175500,13666544535,4285,4285,4285,4285,0
20231124,175400,13666544535,4285,4285,4285,4285,0
20231124,175300,13666544535,4285,4285,4285,4285,0
20231124,175200,13666544535,4285,4285,4285,4285,0
20231124,175100,13666544535,4285,4285,4285,4285,0
20231124,175000,13666544535,4285,4285,4285,4285,0
20231124,174900,13666544535,4285,4285,4285,4285,0
20231124,174800,13666544535,4285,4285,4285,4285,0
20231124,174700,13666544535,4285,4285,4285,4285,0
20231124,174600,13666544535,4285,4285,4285,4285,0
20231124,174500,13666544535,4285,4285,4285,4285,30614
20231124,174400,13666544535,4285,4285,4285,4285,0
20231124,174300,13666544535,4285,4285,4285,4285,0
20231124,174200,13666544535,4285,4285,4285,4285,0
20231124,174100,13666544535,4285,4285,4285,4285,0
20231124,174000,13666544535,4285,4285,4285,4285,0
20231124,173900,13666544535,4285,4285,4285,4285,0
20231124,173800,13666544535,4285,4285,4285,4285,0
20231124,173700,13666544535,4285,4285,4285,4285,0
20231124,173600,13666544535,4285,4285,4285,4285,0
20231124,173500,13666544535,4285,4285,4285,4285,0
20231124,173400,13666544535,4285,4285,4285,4285,0
20231124,173300,13666544535,4285,4285,4285,4285,0
20231124,173200,13666544535,4285,4285,4285,4285,0
20231124,173100,13666544535,4285,4285,4285,4285,0
20231124,173000,13666544535,4285,4285,4285,4285,0
20231124,172900,13666544535,4285,4285,4285,4285,0
20231124,172800,13666544535,4285,4285,4285,4285,0
20231124,172700,13666544535,4285,4285,4285,4285,0
20231124,172600,13666544535,4285,4285,4285,4285,0
20231124,172500,13666544535,4285,4285,4285,4285,0
20231124,172400,13666544535,4285,4285,4285,4285,0
20231124,172300,13666544535,4285,4285,4285,4285,0
20231124,172200,13666544535,4285,4285,4285,4285,0
20231124,172100,13666544535,4285,4285,4285,4285,0
20231124,172000,13666544535,4285,4285,4285,4285,0
20231124,171900,13666544535,4285,4285,4285,4285,0
20231124,171800,13666544535,4285,4285,4285,4285,0
20231124,171700,13666544535,4285,4285,4285,4285,0
20231124,171600,13666544535,4285,4285,4285,4285,0
20231124,171500,13666544535,4285,4285,4285,4285,30614
20231124,171400,13666544535,4285,4285,4285,4285,0
20231124,171300,13666544535,4285,4285,4285,4285,0
20231124,171200,13666544535,4285,4285,4285,4285,0
20231124,171100,13666544535,4285,4285,4285,4285,0
20231124,171000,13666544535,4285,4285,4285,4285,0
20231124,170900,13666544535,4285,4285,4285,4285,0
20231124,170800,13666544535,4285,4285,4285,4285,0
20231124,170700,13666544535,4285,4285,4285,4285,0
20231124,170600,13666544535,4285,4285,4285,4285,0
20231124,170500,13666544535,4285,4285,4285,4285,0
20231124,170400,13666544535,4285,4285,4285,4285,0
20231124,170300,13666544535,4285,4285,4285,4285,0
20231124,170200,13666544535,4285,4285,4285,4285,0
20231124,170100,13666544535,4285,4285,4285,4285,0
20231124,170000,13666544535,4285,4285,4285,4285,0
20231124,165900,13666544535,4285,4285,4285,4285,0
20231124,165800,13666544535,4285,4285,4285,4285,0
20231124,165700,13666544535,4285,4285,4285,4285,0
20231124,165600,13666544535,4285,4285,4285,4285,0
20231124,165500,13666544535,4285,4285,4285,4285,0
20231124,165400,13666544535,4285,4285,4285,4285,0
20231124,165300,13666544535,4285,4285,4285,4285,0
20231124,165200,13666544535,4285,4285,4285,4285,0
20231124,165100,13666544535,4285,4285,4285,4285,0
20231124,165000,13666544535,4285,4285,4285,4285,0
20231124,164900,13666544535,4285,4285,4285,4285,0
20231124,164800,13666544535,4285,4285,4285,4285,0
20231124,164700,13666544535,4285,4285,4285,4285,0
20231124,164600,13666544535,4285,4285,4285,4285,0
20231124,164500,13666544535,4285,4285,4285,4285,30614
20231124,164400,13666544535,4285,4285,4285,4285,0
20231124,164300,13666544535,4285,4285,4285,4285,0
20231124,164200,13666544535,4285,4285,4285,4285,0
20231124,164100,13666544535,4285,4285,4285,4285,0
20231124,164000,13666544535,4285,4285,4285,4285,0
20231124,163900,13666544535,4285,4285,4285,4285,0
20231124,163800,13666544535,4285,4285,4285,4285,0
20231124,163700,13666544535,4285,4285,4285,4285,0
20231124,163600,13666544535,4285,4285,4285,4285,0
20231124,163500,13666544535,4285,4285,4285,4285,0
20231124,163400,13666544535,4285,4285,4285,4285,0
20231124,163300,13666544535,4285,4285,4285,4285,0
20231124,163200,13666544535,4285,4285,4285,4285,0
20231124,163100,13666544535,4285,4285,4285,4285,0
20231124,163000,13666544535,4285,4285,4285,4285,0
20231124,162900,13666544535,4285,4285,4285,4285,0
20231124,162800,13666544535,4285,4285,4285,4285,0
20231124,162700,13666544535,4285,4285,4285,4285,0
20231124,162600,13666544535,4285,4285,4285,4285,0
20231124,162500,13666544535,4285,4285,4285,4285,0
20231124,162400,13666544535,4285,4285,4285,4285,0
20231124,162300,13666544535,4285,4285,4285,4285,0
20231124,162200,13666544535,4285,4285,4285,4285,0
20231124,162100,13666544535,4285,4285,4285,4285,0
20231124,162000,13666544535,4285,4285,4285,4285,0
20231124,161900,13666544535,4285,4285,4285,4285,0
20231124,161800,13666544535,4285,4285,4285,4285,0
20231124,161700,13666544535,4285,4285,4285,4285,0
20231124,161600,13666544535,4285,4285,4285,4285,0
20231124,161500,13666544535,4285,4285,4285,4285,30614
20231124,161400,13666544535,4285,4285,4285,4285,0
20231124,161300,13666544535,4285,4285,4285,4285,0
20231124,161200,13666544535,4285,4285,4285,4285,0
20231124,161100,13666544535,4285,4285,4285,4285,0
20231124,161000,13666544535,4285,4285,4285,4285,0
20231124,160900,13666544535,4285,4285,4285,4285,0
20231124,160800,13666544535,4285,4285,4285,4285,0
20231124,160700,13666544535,4285,4285,4285,4285,0
20231124,160600,13666544535,4285,4285,4285,4285,0
20231124,160500,13666544535,4285,4285,4285,4285,0
20231124,160400,13666544535,4285,4285,4285,4285,0
20231124,160300,13666544535,4285,4285,4285,4285,0
20231124,160200,13666544535,4285,4285,4285,4285,0
20231124,160100,13666544535,4285,4285,4285,4285,0
20231124,160000,13666544535,4285,4285,4285,4285,0
20231124,155900,13666544535,4285,4285,4285,4285,0
20231124,155800,13666544535,4285,4285,4285,4285,0
20231124,155700,13666544535,4285,4285,4285,4285,0
20231124,155600,13666544535,4285,4285,4285,4285,0
20231124,155500,13666544535,4285,4285,4285,4285,0
20231124,155400,13666544535,4285,4285,4285,4285,0
20231124,155300,13666544535,4285,4285,4285,4285,0
20231124,155200,13666544535,4285,4285,4285,4285,0
20231124,155100,13666544535,4285,4285,4285,4285,0
20231124,155000,13666544535,4285,4285,4285,4285,0
20231124,154900,13666544535,4285,4285,4285,4285,0
20231124,154800,13666544535,4285,4285,4285,4285,0
20231124,154700,13666544535,4285,4285,4285,4285,0
20231124,154600,13666544535,4285,4285,4285,4285,0
20231124,154500,13666544535,4285,4285,4285,4285,30614
20231124,154400,13666544535,4285,4285,4285,4285,0
20231124,154300,13666544535,4285,4285,4285,4285,0
20231124,154200,13666544535,4285,4285,4285,4285,0
20231124,154100,13666544535,4285,4285,4285,4285,0
20231124,154000,13666544535,4285,4285,4285,4285,0
20231124,153900,13666544535,4285,4285,4285,4285,0
20231124,153800,13666544535,4285,4285,4285,4285,0
20231124,153700,13666544535,4285,4285,4285,4285,0
20231124,153600,13666544535,4285,4285,4285,4285,0
20231124,153500,13666544535,4285,4285,4285,4285,0
20231124,153400,13666544535,4285,4285,4285,4285,0
20231124,153300,13666544535,4285,4285,4285,4285,0
20231124,153200,13666544535,4285,4285,4285,4285,0
20231124,153100,13666544535,4285,4285,4285,4285,0
20231124,153000,13666544535,4285,4285,4285,4285,30614
20231124,152900,13535363545,4280,4280,4280,4280,0
20231124,152800,13535363545,4280,4280,4280,4280,0
20231124,152700,13535363545,4280,4280,4280,4280,0
20231124,152600,13535363545,4280,4280,4280,4280,0
20231124,152500,13535363545,4280,4280,4280,4280,0
20231124,152400,13535363545,4280,4280,4280,4280,0
20231124,152300,13535363545,4280,4280,4280,4280,0
20231124,152200,13535363545,4280,4280,4280,4280,0
20231124,152100,13535363545,4280,4280,4280,4280,0
20231124,152000,13535363545,4280,4280,4280,4280,0
20231124,151900,13535363545,4280,4300,4300,4270,26027
20231124,151800,13423863600,4310,4305,4315,4300,8080
20231124,151700,13389069510,4310,4305,4315,4305,4299
20231124,151600,13370534665,4305,4310,4315,4300,4093
20231124,151500,13352904790,4310,4320,4330,4305,3435
20231124,151400,13338084610,4310,4310,4315,4305,788
20231124,151300,13334690075,4305,4335,4335,4305,745
20231124,151200,13331478695,4340,4295,4365,4295,10505
20231124,151100,13285758375,4345,4285,4345,4285,10942
20231124,151000,13238595015,4285,4285,4290,4270,10260
20231124,150900,13194688420,4285,4295,4295,4285,2207
20231124,150800,13185221250,4295,4305,4310,4290,2835
20231124,150700,13173039260,4300,4320,4320,4300,2148
20231124,150600,13163793900,4315,4325,4325,4315,542
20231124,150500,13161454060,4315,4350,4355,4315,5556
20231124,150400,13137324490,4350,4275,4350,4275,19553
20231124,150300,13053324880,4280,4290,4290,4265,24040
20231124,150200,12950509230,4290,4310,4310,4290,21164
20231124,150100,12859514520,4305,4315,4320,4300,18867
20231124,150000,12778239000,4315,4320,4325,4315,9817
20231124,145900,12735832645,4325,4330,4330,4320,4308
20231124,145800,12717201620,4325,4335,4335,4325,4652
20231124,145700,12697060560,4335,4335,4340,4330,2630
20231124,145600,12685660430,4335,4335,4345,4335,1830
20231124,145500,12677727310,4335,4335,4335,4335,1048
20231124,145400,12673184230,4335,4345,4345,4335,1918
20231124,145300,12664857460,4340,4350,4350,4340,671
20231124,145200,12661944370,4350,4370,4370,4345,1405
20231124,145100,12655835480,4370,4345,4390,4335,14913
20231124,145000,12590737235,4335,4335,4335,4330,1753
20231124,144900,12583137990,4335,4340,4390,4330,17344
20231124,144800,12507588515,4330,4335,4335,4330,1937
20231124,144700,12499198755,4335,4335,4335,4330,4620
20231124,144600,12479181695,4335,4335,4335,4330,833
20231124,144500,12475571640,4335,4335,4335,4330,694
20231124,144400,12472563240,4340,4340,4340,4340,1073
20231124,144300,12467906420,4340,4335,4340,4335,623
20231124,144200,12465203745,4335,4325,4350,4325,12657
20231124,144100,12410236320,4325,4325,4330,4320,3371
20231124,144000,12395656795,4330,4335,4335,4325,10497
20231124,143900,12350239480,4335,4325,4335,4325,3243
20231124,143800,12336207945,4325,4330,4335,4325,11196
20231124,143700,12287728410,4330,4340,4340,4330,7412
20231124,143600,12255602380,4340,4345,4345,4340,8777
20231124,143500,12217504915,4345,4355,4355,4340,10037
20231124,143400,12173876680,4355,4360,4360,4350,2646
20231124,143300,12162360500,4360,4360,4365,4355,1767
20231124,143200,12154658850,4360,4360,4365,4350,6746
20231124,143100,12125273895,4360,4375,4375,4360,3126
20231124,143000,12111638015,4375,4365,4375,4360,6273
20231124,142900,12084258875,4365,4375,4375,4365,5431
20231124,142800,12060514750,4370,4375,4375,4370,2181
20231124,142700,12050983325,4370,4375,4380,4370,8204
20231124,142600,12015114120,4375,4370,4375,4370,1406
20231124,142500,12008964635,4370,4370,4370,4370,1133
20231124,142400,12004013425,4370,4380,4380,4370,7007
20231124,142300,11973338625,4380,4385,4385,4380,3342
20231124,142200,11958696920,4390,4395,4395,4375,8750
20231124,142100,11920280755,4400,4380,4400,4375,8786
20231124,142000,11881721970,4385,4380,4385,4375,3605
20231124,141900,11865940505,4380,4370,4380,4370,7489
20231124,141800,11833158080,4375,4370,4375,4370,1124
20231124,141700,11828245225,4365,4365,4375,4360,1382
20231124,141600,11822209080,4365,4375,4375,4360,6104
20231124,141500,11795547570,4375,4370,4375,4370,1231
20231124,141400,11790167770,4370,4375,4380,4370,4264
20231124,141300,11771526980,4380,4380,4390,4370,8621
20231124,141200,11733778040,4385,4380,4385,4380,3168
20231124,141100,11719889395,4385,4385,4385,4375,5782
20231124,141000,11694560825,4380,4375,4385,4370,3505
20231124,140900,11679202545,4380,4360,4380,4360,4479
20231124,140800,11659661070,4360,4380,4380,4360,17686
20231124,140700,11582472140,4380,4385,4385,4365,4645
20231124,140600,11562169950,4385,4370,4385,4370,2587
20231124,140500,11550849710,4370,4380,4380,4370,2541
20231124,140400,11539741160,4385,4375,4385,4370,4473
20231124,140300,11520186950,4375,4370,4375,4370,127
20231124,140200,11519631930,4365,4365,4370,4365,1810
20231124,140100,11511731255,4365,4385,4385,4365,4617
20231124,140000,11491545815,4380,4380,4380,4370,997
20231124,135900,11487183500,4380,4385,4385,4370,3659
20231124,135800,11471162590,4385,4375,4385,4375,623
20231124,135700,11468436455,4375,4385,4385,4375,2567
20231124,135600,11457190985,4385,4380,4385,4380,1614
20231124,135500,11450121355,4380,4375,4380,4365,2909
20231124,135400,11437406630,4375,4380,4385,4375,2841
20231124,135300,11424971345,4380,4390,4390,4375,2947
20231124,135200,11412066970,4390,4410,4410,4390,6764
20231124,135100,11382287170,4410,4410,4425,4410,14449
20231124,135000,11318482905,4415,4405,4415,4390,9218
20231124,134900,11277848040,4390,4410,4415,4390,7293
20231124,134800,11245717185,4405,4385,4410,4380,2293
20231124,134700,11235649755,4380,4375,4380,4375,3791
20231124,134600,11219045230,4375,4375,4380,4375,1253
20231124,134500,11213563295,4375,4370,4380,4360,6546
20231124,134400,11184979905,4380,4370,4380,4365,1189
20231124,134300,11179779090,4365,4380,4380,4365,1449
20231124,134200,11173454105,4380,4370,4380,4365,1900
20231124,134100,11165148665,4375,4370,4375,4370,508
20231124,134000,11162927230,4370,4370,4375,4365,3388
20231124,133900,11148118870,4375,4380,4385,4375,1057
20231124,133800,11143491665,4390,4385,4390,4380,1467
20231124,133700,11137058215,4385,4385,4390,4385,1110
20231124,133600,11132190615,4385,4390,4395,4385,943
20231124,133500,11128052825,4385,4385,4395,4385,2527
20231124,133400,11116971035,4395,4390,4395,4385,232
20231124,133300,11115953140,4380,4410,4410,4375,2141
20231124,133200,11106568710,4405,4390,4410,4390,10528
20231124,133100,11060177530,4375,4400,4405,4375,8629
20231124,133000,11022287200,4405,4415,4415,4400,5520
20231124,132900,10997957895,4415,4420,4425,4415,9979
20231124,132800,10953847855,4425,4445,4445,4410,11548
20231124,132700,10902748245,4435,4420,4460,4410,27614
20231124,132600,10780208635,4425,4400,4435,4390,16572
20231124,132500,10707107095,4395,4365,4400,4365,8014
20231124,132400,10671928925,4370,4365,4370,4360,2251
20231124,132300,10662103190,4365,4370,4370,4365,1190
20231124,132200,10656908585,4370,4365,4370,4360,3533
20231124,132100,10641496540,4365,4370,4370,4360,6567
20231124,132000,10612840530,4370,4365,4370,4365,1257
20231124,131900,10607353440,4365,4365,4365,4365,2289
20231124,131800,10597361955,4365,4365,4365,4360,1956
20231124,131700,10588830725,4365,4370,4370,4360,2401
20231124,131600,10578350195,4370,4370,4375,4370,1950
20231124,131500,10569827770,4375,4370,4375,4370,3181
20231124,131400,10555926785,4370,4365,4370,4365,271
20231124,131300,10554742520,4375,4360,4375,4360,522
20231124,131200,10552466360,4360,4360,4360,4360,2188
20231124,131100,10542926680,4370,4370,4370,4360,1400
20231124,131000,10536809740,4370,4360,4370,4360,1787
20231124,130900,10529004355,4360,4360,4360,4350,2211
20231124,130800,10519375055,4355,4355,4360,4355,1579
20231124,130700,10512497440,4355,4355,4355,4355,2112
20231124,130600,10503299680,4355,4360,4360,4355,1972
20231124,130500,10494711480,4360,4360,4360,4355,2694
20231124,130400,10482978855,4360,4370,4370,4360,2728
20231124,130300,10471081555,4365,4370,4370,4365,228
20231124,130200,10470085200,4370,4370,4370,4370,214
20231124,130100,10469150020,4370,4370,4375,4370,212
20231124,130000,10468223570,4370,4360,4370,4360,1498
20231124,125900,10461687570,4360,4370,4370,4360,1005
20231124,125800,10457301370,4360,4360,4365,4360,884
20231124,125700,10453446080,4360,4360,4360,4360,816
20231124,125600,10449888320,4360,4365,4365,4360,113
20231124,125500,10449395250,4360,4360,4370,4360,1807
20231124,125400,10441516115,4360,4360,4370,4360,586
20231124,125300,10438961105,4360,4365,4365,4360,630
20231124,125200,10436214235,4370,4365,4375,4365,137
20231124,125100,10435616070,4365,4360,4365,4360,759
20231124,125000,10432306710,4360,4370,4375,4360,707
20231124,124900,10429221505,4365,4370,4370,4365,1229
20231124,124800,10423855095,4370,4370,4370,4355,1567
20231124,124700,10417013565,4370,4355,4370,4355,1589
20231124,124600,10410080995,4360,4365,4365,4355,4002
20231124,124500,10392646010,4360,4370,4370,4360,1626
20231124,124400,10385552290,4365,4365,4370,4365,6445
20231124,124300,10357416220,4365,4365,4365,4360,203
20231124,124200,10356530230,4370,4370,4370,4370,358
20231124,124100,10354965770,4365,4365,4370,4365,1060
20231124,124000,10350338665,4370,4360,4400,4350,15847
20231124,123900,10280990825,4355,4365,4365,4355,7426
20231124,123800,10248639575,4380,4380,4380,4375,107
20231124,123700,10248170930,4385,4375,4385,4360,10529
20231124,123600,10202204130,4375,4375,4380,4375,360
20231124,123500,10200629120,4370,4365,4370,4365,4221
20231124,123400,10182203200,4365,4370,4370,4365,1775
20231124,123300,10174450985,4370,4380,4380,4365,7055
20231124,123200,10143618200,4385,4385,4385,4375,2344
20231124,123100,10133356360,4385,4375,4385,4370,1679
20231124,123000,10126006650,4375,4375,4375,4375,1326
20231124,122900,10120205400,4375,4375,4375,4375,742
20231124,122800,10116959150,4375,4390,4390,4375,2440
20231124,122700,10106279635,4380,4390,4390,4380,2162
20231124,122600,10096796110,4390,4385,4390,4385,125
20231124,122500,10096247365,4385,4390,4390,4385,400
20231124,122400,10094493355,4390,4385,4395,4385,876
20231124,122300,10090648065,4390,4390,4400,4385,156
20231124,122200,10089962865,4385,4375,4385,4375,1376
20231124,122100,10083939035,4375,4380,4380,4375,1505
20231124,122000,10077351430,4380,4380,4385,4375,492
20231124,121900,10075197290,4380,4370,4380,4370,1875
20231124,121800,10066993810,4370,4385,4385,4370,2955
20231124,121700,10054071590,4390,4405,4405,4390,4599
20231124,121600,10033835365,4400,4375,4405,4375,6039
20231124,121500,10007282650,4375,4375,4380,4375,2373
20231124,121400,9996900325,4375,4375,4375,4375,1659
20231124,121300,9989642200,4375,4380,4380,4375,2606
20231124,121200,9978237220,4380,4385,4385,4375,1041
20231124,121100,9973679400,4385,4380,4385,4380,1868
20231124,121000,9965496865,4380,4385,4385,4380,2691
20231124,120900,9953697950,4385,4385,4385,4380,629
20231124,120800,9950942750,4380,4385,4385,4380,2899
20231124,120700,9938235005,4385,4390,4390,4380,3654
20231124,120600,9922227950,4395,4395,4395,4395,1286
20231124,120500,9916575980,4395,4405,4405,4395,524
20231124,120400,9914270165,4410,4410,4415,4410,3302
20231124,120300,9899707615,4405,4420,4420,4385,386
20231124,120200,9898012895,4420,4400,4420,4380,13904
20231124,120100,9836772905,4380,4400,4400,4380,2534
20231124,120000,9825661465,4400,4415,4415,4400,4977
20231124,115900,9803709655,4415,4415,4415,4410,4221
20231124,115800,9785095010,4410,4395,4410,4390,6181
20231124,115700,9757926070,4395,4410,4410,4385,7545
20231124,115600,9724723790,4410,4415,4425,4400,10047
20231124,115500,9680379520,4420,4410,4420,4385,6311
20231124,115400,9652533145,4385,4375,4390,4375,4142
20231124,115300,9634399905,4375,4405,4410,4370,23143
20231124,115200,9532774465,4410,4420,4420,4410,4733
20231124,115100,9511877945,4420,4425,4430,4420,448
20231124,115000,9509896205,4425,4425,4430,4420,444
20231124,114900,9507931385,4420,4410,4420,4410,2251
20231124,114800,9497985350,4410,4420,4420,4410,742
20231124,114700,9494713095,4420,4410,4425,4410,2097
20231124,114600,9485459000,4410,4410,4420,4410,748
20231124,114500,9482159175,4410,4415,4415,4405,2767
20231124,114400,9469968275,4410,4420,4425,4405,898
20231124,114300,9466004285,4420,4435,4440,4390,8992
20231124,114200,9426251155,4435,4390,4475,4390,13901
20231124,114100,9364629065,4385,4370,4415,4365,12512
20231124,114000,9309515460,4395,4365,4395,4360,3881
20231124,113900,9292547505,4365,4370,4370,4360,9054
20231124,113800,9253036090,4370,4390,4390,4370,6481
20231124,113700,9224672670,4395,4390,4400,4390,666
20231124,113600,9221746550,4390,4375,4390,4375,2248
20231124,113500,9211885860,4375,4380,4390,4375,7481
20231124,113400,9179115440,4390,4375,4400,4375,7158
20231124,113300,9147747010,4375,4405,4405,4375,7395
20231124,113200,9115336085,4405,4415,4415,4400,1435
20231124,113100,9109010760,4415,4400,4430,4390,1370
20231124,113000,9102961455,4390,4395,4400,4385,8750
20231124,112900,9064546995,4395,4395,4400,4385,5296
20231124,112800,9041297575,4400,4395,4400,4380,11272
20231124,112700,8991898810,4395,4420,4425,4390,15592
20231124,112600,8923199515,4420,4440,4445,4420,7791
20231124,112500,8888659665,4440,4455,4455,4440,5739
20231124,112400,8863127090,4455,4465,4470,4450,6728
20231124,112300,8833115335,4465,4485,4485,4450,12830
20231124,112200,8775944500,4490,4450,4505,4440,35880
20231124,112100,8615273740,4450,4415,4455,4410,24641
20231124,112000,8505700625,4415,4445,4445,4410,9743
20231124,111900,8462684720,4445,4435,4450,4410,22034
20231124,111800,8364839630,4435,4425,4445,4410,5566
20231124,111700,8340212495,4425,4410,4475,4395,38885
20231124,111600,8167738245,4410,4410,4425,4365,39180
20231124,111500,7995568845,4415,4475,4475,4405,35017
20231124,111400,7840348095,4475,4470,4500,4445,36393
20231124,111300,7677380050,4470,4485,4505,4415,93424
20231124,111200,7259338370,4485,4530,4550,4470,119723
20231124,111100,6719725425,4530,4410,4535,4400,175812
20231124,111000,5932599145,4400,4330,4415,4330,37836
20231124,110900,5766603825,4335,4340,4340,4335,2282
20231124,110800,5756711315,4340,4335,4340,4335,1030
20231124,110700,5752246155,4335,4330,4335,4330,2413
20231124,110600,5741797860,4330,4335,4340,4330,4054
20231124,110500,5724235345,4335,4340,4340,4335,1603
20231124,110400,5717280715,4340,4355,4355,4340,1011
20231124,110300,5712887900,4355,4335,4355,4330,3424
20231124,110200,5697995295,4335,4335,4335,4330,524
20231124,110100,5695726030,4335,4335,4335,4330,831
20231124,110000,5692127695,4330,4350,4350,4330,754
20231124,105900,5688861850,4350,4335,4355,4330,3775
20231124,105800,5672512030,4335,4355,4355,4330,2214
20231124,105700,5662905825,4360,4360,4360,4340,419
20231124,105600,5661079560,4360,4365,4365,4335,809
20231124,105500,5657566710,4365,4340,4365,4340,2669
20231124,105400,5645950220,4335,4350,4350,4335,1443
20231124,105300,5639688885,4350,4350,4355,4335,5546
20231124,105200,5615622990,4350,4355,4355,4345,530
20231124,105100,5613317295,4350,4350,4355,4330,2773
20231124,105000,5601282645,4350,4335,4350,4330,11764
20231124,104900,5550340750,4330,4335,4350,4330,2688
20231124,104800,5538696060,4335,4345,4350,4335,1916
20231124,104700,5530388670,4355,4340,4355,4335,4887
20231124,104600,5509197965,4360,4345,4360,4335,1709
20231124,104500,5501779640,4345,4340,4345,4340,332
20231124,104400,5500337385,4335,4340,4340,4330,8357
20231124,104300,5464131210,4340,4350,4350,4335,2960
20231124,104200,5451279935,4350,4365,4365,4350,293
20231124,104100,5450003745,4365,4345,4365,4340,1269
20231124,104000,5444472740,4345,4340,4345,4340,1168
20231124,103900,5439400495,4335,4340,4345,4335,4694
20231124,103800,5419035805,4345,4350,4355,4345,5892
20231124,103700,5393430935,4345,4350,4350,4345,1704
20231124,103600,5386020120,4350,4350,4355,4350,1774
20231124,103500,5378302890,4355,4345,4375,4345,2971
20231124,103400,5365337055,4340,4345,4350,4335,5254
20231124,103300,5342544970,4350,4355,4355,4340,1596
20231124,103200,5335607765,4355,4345,4355,4345,2570
20231124,103100,5324415755,4355,4355,4355,4345,5033
20231124,103000,5302529655,4355,4370,4370,4355,7604
20231124,102900,5269355055,4370,4370,4375,4365,4502
20231124,102800,5249679020,4375,4375,4380,4365,9345
20231124,102700,5208808175,4380,4370,4385,4355,6912
20231124,102600,5178554660,4355,4350,4370,4350,5138
20231124,102500,5156159085,4370,4365,4375,4350,8007
20231124,102400,5121198145,4365,4340,4365,4340,1980
20231124,102300,5112570680,4350,4345,4350,4340,5634
20231124,102200,5088108560,4345,4345,4350,4340,2544
20231124,102100,5077047305,4345,4340,4350,4340,1400
20231124,102000,5070965255,4340,4355,4355,4335,5407
20231124,101900,5047518950,4355,4360,4360,4340,1503
20231124,101800,5040986675,4360,4360,4360,4335,1337
20231124,101700,5035182730,4335,4335,4360,4335,4190
20231124,101600,5016990230,4335,4340,4365,4335,6325
20231124,101500,4989549605,4340,4350,4365,4340,1233
20231124,101400,4984190100,4365,4350,4365,4345,3186
20231124,101300,4970313115,4350,4350,4370,4350,2841
20231124,101200,4957949105,4350,4350,4355,4335,9975
20231124,101100,4914632440,4355,4365,4370,4350,6596
20231124,101000,4885875700,4360,4360,4375,4360,8307
20231124,100900,4849651700,4355,4370,4370,4355,13352
20231124,100800,4791386745,4370,4390,4395,4370,10191
20231124,100700,4746722520,4390,4390,4400,4390,4056
20231124,100600,4728915575,4400,4395,4400,4390,12598
20231124,100500,4673559840,4400,4420,4430,4400,22081
20231124,100400,4576083755,4415,4390,4435,4390,28893
20231124,100300,4448459430,4395,4390,4395,4380,3654
20231124,100200,4432427260,4385,4375,4390,4370,3400
20231124,100100,4417545330,4375,4390,4390,4375,2302
20231124,100000,4407471625,4370,4395,4395,4370,3891
20231124,095900,4390422485,4395,4375,4395,4370,3242
20231124,095800,4376231615,4375,4370,4375,4360,3201
20231124,095700,4362260070,4360,4360,4370,4355,3757
20231124,095600,4345858110,4365,4345,4365,4340,6877
20231124,095500,4315931260,4345,4380,4385,4345,9051
20231124,095400,4276416465,4380,4405,4410,4380,15597
20231124,095300,4207845810,4410,4405,4420,4395,16672
20231124,095200,4134320810,4405,4420,4425,4390,21744
20231124,095100,4038523305,4430,4400,4445,4400,61283
20231124,095000,3767698865,4415,4350,4440,4330,24600
20231124,094900,3659756795,4330,4330,4350,4325,5584
20231124,094800,3635523775,4330,4325,4330,4320,4114
20231124,094700,3617741750,4320,4335,4335,4320,5878
20231124,094600,3592291365,4335,4330,4335,4330,3295
20231124,094500,3578009010,4335,4320,4335,4320,7921
20231124,094400,3543736085,4325,4325,4325,4320,3611
20231124,094300,3528131115,4320,4325,4330,4320,2925
20231124,094200,3515485100,4320,4325,4330,4315,8281
20231124,094100,3479705890,4325,4330,4335,4325,4317
20231124,094000,3461024855,4340,4325,4345,4325,13446
20231124,093900,3402696165,4335,4330,4345,4320,12846
20231124,093800,3346988105,4335,4320,4335,4310,6292
20231124,093700,3319795680,4310,4320,4320,4305,2163
20231124,093600,3310462155,4320,4315,4320,4300,4813
20231124,093500,3289741200,4315,4300,4315,4300,3442
20231124,093400,3274926355,4300,4305,4310,4300,6035
20231124,093300,3248963445,4305,4315,4315,4300,4506
20231124,093200,3229535505,4320,4310,4320,4300,5383
20231124,093100,3206355870,4310,4320,4325,4300,7865
20231124,093000,3172473380,4320,4300,4320,4290,3648
20231124,092900,3156763965,4305,4270,4305,4270,1618
20231124,092800,3149820310,4265,4275,4280,4265,16621
20231124,092700,3078857920,4275,4290,4295,4270,20680
20231124,092600,2990335000,4300,4295,4305,4280,10664
20231124,092500,2944559260,4295,4315,4320,4295,17896
20231124,092400,2867529675,4310,4330,4335,4285,15832
20231124,092300,2799377100,4330,4310,4340,4310,10767
20231124,092200,2752840220,4335,4335,4350,4305,16785
20231124,092100,2680157325,4310,4310,4335,4285,23411
20231124,092000,2579501200,4310,4335,4335,4310,19700
20231124,091900,2494418705,4335,4350,4370,4335,9089
20231124,091800,2454949275,4345,4360,4370,4345,7767
20231124,091700,2421086330,4360,4350,4360,4340,26046
20231124,091600,2307889840,4350,4380,4385,4350,13407
20231124,091500,2249299990,4375,4400,4400,4370,18201
20231124,091400,2169549325,4400,4390,4445,4385,23822
20231124,091300,2064439060,4380,4450,4460,4370,59133
20231124,091200,1802571715,4450,4360,4485,4345,76093
20231124,091100,1465254815,4345,4340,4365,4330,15129
20231124,091000,1399621460,4335,4335,4350,4330,6580
20231124,090900,1371074830,4335,4330,4345,4320,22613
20231124,090800,1273233350,4330,4345,4345,4330,18103
20231124,090700,1194736965,4345,4385,4390,4340,31663
20231124,090600,1056410880,4385,4360,4400,4360,41325
20231124,090500,875670345,4365,4330,4365,4325,26058
20231124,090400,762478355,4325,4285,4335,4285,11647
20231124,090300,712050985,4285,4285,4320,4275,32845
20231124,090200,571213935,4285,4245,4305,4240,37978
20231124,090100,409364385,4245,4245,4270,4245,21602
20231124,090000,317578310,4245,4270,4270,4240,69710