stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210100,3834022025,4935,4935,4935,4935,15263
20241122,210000,3834022025,4935,4935,4935,4935,0
20241122,205900,3834022025,4935,4935,4935,4935,0
20241122,205800,3834022025,4935,4935,4935,4935,0
20241122,205700,3834022025,4935,4935,4935,4935,0
20241122,205600,3834022025,4935,4935,4935,4935,0
20241122,205500,3834022025,4935,4935,4935,4935,0
20241122,205400,3834022025,4935,4935,4935,4935,0
20241122,205300,3834022025,4935,4935,4935,4935,0
20241122,205200,3834022025,4935,4935,4935,4935,0
20241122,205100,3834022025,4935,4935,4935,4935,0
20241122,205000,3834022025,4935,4935,4935,4935,0
20241122,204900,3834022025,4935,4935,4935,4935,0
20241122,204800,3834022025,4935,4935,4935,4935,0
20241122,204700,3834022025,4935,4935,4935,4935,0
20241122,204600,3834022025,4935,4935,4935,4935,0
20241122,204500,3834022025,4935,4935,4935,4935,0
20241122,204400,3834022025,4935,4935,4935,4935,0
20241122,204300,3834022025,4935,4935,4935,4935,0
20241122,204200,3834022025,4935,4935,4935,4935,0
20241122,204100,3834022025,4935,4935,4935,4935,0
20241122,204000,3834022025,4935,4935,4935,4935,0
20241122,203900,3834022025,4935,4935,4935,4935,0
20241122,203800,3834022025,4935,4935,4935,4935,0
20241122,203700,3834022025,4935,4935,4935,4935,0
20241122,203600,3834022025,4935,4935,4935,4935,0
20241122,203500,3834022025,4935,4935,4935,4935,0
20241122,203400,3834022025,4935,4935,4935,4935,0
20241122,203300,3834022025,4935,4935,4935,4935,0
20241122,203200,3834022025,4935,4935,4935,4935,0
20241122,203100,3834022025,4935,4935,4935,4935,15263
20241122,203000,3834022025,4935,4935,4935,4935,0
20241122,202900,3834022025,4935,4935,4935,4935,0
20241122,202800,3834022025,4935,4935,4935,4935,0
20241122,202700,3834022025,4935,4935,4935,4935,0
20241122,202600,3834022025,4935,4935,4935,4935,0
20241122,202500,3834022025,4935,4935,4935,4935,0
20241122,202400,3834022025,4935,4935,4935,4935,0
20241122,202300,3834022025,4935,4935,4935,4935,0
20241122,202200,3834022025,4935,4935,4935,4935,0
20241122,202100,3834022025,4935,4935,4935,4935,0
20241122,202000,3834022025,4935,4935,4935,4935,0
20241122,201900,3834022025,4935,4935,4935,4935,0
20241122,201800,3834022025,4935,4935,4935,4935,0
20241122,201700,3834022025,4935,4935,4935,4935,0
20241122,201600,3834022025,4935,4935,4935,4935,0
20241122,201500,3834022025,4935,4935,4935,4935,0
20241122,201400,3834022025,4935,4935,4935,4935,0
20241122,201300,3834022025,4935,4935,4935,4935,0
20241122,201200,3834022025,4935,4935,4935,4935,0
20241122,201100,3834022025,4935,4935,4935,4935,0
20241122,201000,3834022025,4935,4935,4935,4935,0
20241122,200900,3834022025,4935,4935,4935,4935,0
20241122,200800,3834022025,4935,4935,4935,4935,0
20241122,200700,3834022025,4935,4935,4935,4935,0
20241122,200600,3834022025,4935,4935,4935,4935,0
20241122,200500,3834022025,4935,4935,4935,4935,0
20241122,200400,3834022025,4935,4935,4935,4935,0
20241122,200300,3834022025,4935,4935,4935,4935,0
20241122,200200,3834022025,4935,4935,4935,4935,0
20241122,200100,3834022025,4935,4935,4935,4935,15263
20241122,200000,3834022025,4935,4935,4935,4935,0
20241122,195900,3834022025,4935,4935,4935,4935,0
20241122,195800,3834022025,4935,4935,4935,4935,0
20241122,195700,3834022025,4935,4935,4935,4935,0
20241122,195600,3834022025,4935,4935,4935,4935,0
20241122,195500,3834022025,4935,4935,4935,4935,0
20241122,195400,3834022025,4935,4935,4935,4935,0
20241122,195300,3834022025,4935,4935,4935,4935,0
20241122,195200,3834022025,4935,4935,4935,4935,0
20241122,195100,3834022025,4935,4935,4935,4935,0
20241122,195000,3834022025,4935,4935,4935,4935,0
20241122,194900,3834022025,4935,4935,4935,4935,0
20241122,194800,3834022025,4935,4935,4935,4935,0
20241122,194700,3834022025,4935,4935,4935,4935,0
20241122,194600,3834022025,4935,4935,4935,4935,0
20241122,194500,3834022025,4935,4935,4935,4935,0
20241122,194400,3834022025,4935,4935,4935,4935,0
20241122,194300,3834022025,4935,4935,4935,4935,0
20241122,194200,3834022025,4935,4935,4935,4935,0
20241122,194100,3834022025,4935,4935,4935,4935,0
20241122,194000,3834022025,4935,4935,4935,4935,0
20241122,193900,3834022025,4935,4935,4935,4935,0
20241122,193800,3834022025,4935,4935,4935,4935,0
20241122,193700,3834022025,4935,4935,4935,4935,0
20241122,193600,3834022025,4935,4935,4935,4935,0
20241122,193500,3834022025,4935,4935,4935,4935,0
20241122,193400,3834022025,4935,4935,4935,4935,0
20241122,193300,3834022025,4935,4935,4935,4935,0
20241122,193200,3834022025,4935,4935,4935,4935,0
20241122,193100,3834022025,4935,4935,4935,4935,15263
20241122,193000,3834022025,4935,4935,4935,4935,0
20241122,192900,3834022025,4935,4935,4935,4935,0
20241122,192800,3834022025,4935,4935,4935,4935,0
20241122,192700,3834022025,4935,4935,4935,4935,0
20241122,192600,3834022025,4935,4935,4935,4935,0
20241122,192500,3834022025,4935,4935,4935,4935,0
20241122,192400,3834022025,4935,4935,4935,4935,0
20241122,192300,3834022025,4935,4935,4935,4935,0
20241122,192200,3834022025,4935,4935,4935,4935,0
20241122,192100,3834022025,4935,4935,4935,4935,0
20241122,192000,3834022025,4935,4935,4935,4935,0
20241122,191900,3834022025,4935,4935,4935,4935,0
20241122,191800,3834022025,4935,4935,4935,4935,0
20241122,191700,3834022025,4935,4935,4935,4935,0
20241122,191600,3834022025,4935,4935,4935,4935,0
20241122,191500,3834022025,4935,4935,4935,4935,0
20241122,191400,3834022025,4935,4935,4935,4935,0
20241122,191300,3834022025,4935,4935,4935,4935,0
20241122,191200,3834022025,4935,4935,4935,4935,0
20241122,191100,3834022025,4935,4935,4935,4935,0
20241122,191000,3834022025,4935,4935,4935,4935,0
20241122,190900,3834022025,4935,4935,4935,4935,0
20241122,190800,3834022025,4935,4935,4935,4935,0
20241122,190700,3834022025,4935,4935,4935,4935,0
20241122,190600,3834022025,4935,4935,4935,4935,0
20241122,190500,3834022025,4935,4935,4935,4935,0
20241122,190400,3834022025,4935,4935,4935,4935,0
20241122,190300,3834022025,4935,4935,4935,4935,0
20241122,190200,3834022025,4935,4935,4935,4935,0
20241122,190100,3834022025,4935,4935,4935,4935,15263
20241122,190000,3834022025,4935,4935,4935,4935,0
20241122,185900,3834022025,4935,4935,4935,4935,0
20241122,185800,3834022025,4935,4935,4935,4935,0
20241122,185700,3834022025,4935,4935,4935,4935,0
20241122,185600,3834022025,4935,4935,4935,4935,0
20241122,185500,3834022025,4935,4935,4935,4935,0
20241122,185400,3834022025,4935,4935,4935,4935,0
20241122,185300,3834022025,4935,4935,4935,4935,0
20241122,185200,3834022025,4935,4935,4935,4935,0
20241122,185100,3834022025,4935,4935,4935,4935,0
20241122,185000,3834022025,4935,4935,4935,4935,0
20241122,184900,3834022025,4935,4935,4935,4935,0
20241122,184800,3834022025,4935,4935,4935,4935,0
20241122,184700,3834022025,4935,4935,4935,4935,0
20241122,184600,3834022025,4935,4935,4935,4935,0
20241122,184500,3834022025,4935,4935,4935,4935,0
20241122,184400,3834022025,4935,4935,4935,4935,0
20241122,184300,3834022025,4935,4935,4935,4935,0
20241122,184200,3834022025,4935,4935,4935,4935,0
20241122,184100,3834022025,4935,4935,4935,4935,0
20241122,184000,3834022025,4935,4935,4935,4935,0
20241122,183900,3834022025,4935,4935,4935,4935,0
20241122,183800,3834022025,4935,4935,4935,4935,0
20241122,183700,3834022025,4935,4935,4935,4935,0
20241122,183600,3834022025,4935,4935,4935,4935,0
20241122,183500,3834022025,4935,4935,4935,4935,0
20241122,183400,3834022025,4935,4935,4935,4935,0
20241122,183300,3834022025,4935,4935,4935,4935,0
20241122,183200,3834022025,4935,4935,4935,4935,0
20241122,183100,3834022025,4935,4935,4935,4935,15263
20241122,183000,3834022025,4935,4935,4935,4935,0
20241122,182900,3834022025,4935,4935,4935,4935,0
20241122,182800,3834022025,4935,4935,4935,4935,0
20241122,182700,3834022025,4935,4935,4935,4935,0
20241122,182600,3834022025,4935,4935,4935,4935,0
20241122,182500,3834022025,4935,4935,4935,4935,0
20241122,182400,3834022025,4935,4935,4935,4935,0
20241122,182300,3834022025,4935,4935,4935,4935,0
20241122,182200,3834022025,4935,4935,4935,4935,0
20241122,182100,3834022025,4935,4935,4935,4935,0
20241122,182000,3834022025,4935,4935,4935,4935,0
20241122,181900,3834022025,4935,4935,4935,4935,0
20241122,181800,3834022025,4935,4935,4935,4935,0
20241122,181700,3834022025,4935,4935,4935,4935,0
20241122,181600,3834022025,4935,4935,4935,4935,0
20241122,181500,3834022025,4935,4935,4935,4935,0
20241122,181400,3834022025,4935,4935,4935,4935,0
20241122,181300,3834022025,4935,4935,4935,4935,0
20241122,181200,3834022025,4935,4935,4935,4935,0
20241122,181100,3834022025,4935,4935,4935,4935,0
20241122,181000,3834022025,4935,4935,4935,4935,0
20241122,180900,3834022025,4935,4935,4935,4935,0
20241122,180800,3834022025,4935,4935,4935,4935,0
20241122,180700,3834022025,4935,4935,4935,4935,0
20241122,180600,3834022025,4935,4935,4935,4935,0
20241122,180500,3834022025,4935,4935,4935,4935,0
20241122,180400,3834022025,4935,4935,4935,4935,0
20241122,180300,3834022025,4935,4935,4935,4935,0
20241122,180200,3834022025,4935,4935,4935,4935,0
20241122,180100,3834022025,4935,4935,4935,4935,15263
20241122,180000,3834022025,4935,4935,4935,4935,0
20241122,175900,3834022025,4935,4935,4935,4935,0
20241122,175800,3834022025,4935,4935,4935,4935,0
20241122,175700,3834022025,4935,4935,4935,4935,0
20241122,175600,3834022025,4935,4935,4935,4935,0
20241122,175500,3834022025,4935,4935,4935,4935,0
20241122,175400,3834022025,4935,4935,4935,4935,0
20241122,175300,3834022025,4935,4935,4935,4935,0
20241122,175200,3834022025,4935,4935,4935,4935,0
20241122,175100,3834022025,4935,4935,4935,4935,0
20241122,175000,3834022025,4935,4935,4935,4935,0
20241122,174900,3834022025,4935,4935,4935,4935,0
20241122,174800,3834022025,4935,4935,4935,4935,0
20241122,174700,3834022025,4935,4935,4935,4935,0
20241122,174600,3834022025,4935,4935,4935,4935,0
20241122,174500,3834022025,4935,4935,4935,4935,0
20241122,174400,3834022025,4935,4935,4935,4935,0
20241122,174300,3834022025,4935,4935,4935,4935,0
20241122,174200,3834022025,4935,4935,4935,4935,0
20241122,174100,3834022025,4935,4935,4935,4935,0
20241122,174000,3834022025,4935,4935,4935,4935,0
20241122,173900,3834022025,4935,4935,4935,4935,0
20241122,173800,3834022025,4935,4935,4935,4935,0
20241122,173700,3834022025,4935,4935,4935,4935,0
20241122,173600,3834022025,4935,4935,4935,4935,0
20241122,173500,3834022025,4935,4935,4935,4935,0
20241122,173400,3834022025,4935,4935,4935,4935,0
20241122,173300,3834022025,4935,4935,4935,4935,0
20241122,173200,3834022025,4935,4935,4935,4935,0
20241122,173100,3834022025,4935,4935,4935,4935,15263
20241122,173000,3834022025,4935,4935,4935,4935,0
20241122,172900,3834022025,4935,4935,4935,4935,0
20241122,172800,3834022025,4935,4935,4935,4935,0
20241122,172700,3834022025,4935,4935,4935,4935,0
20241122,172600,3834022025,4935,4935,4935,4935,0
20241122,172500,3834022025,4935,4935,4935,4935,0
20241122,172400,3834022025,4935,4935,4935,4935,0
20241122,172300,3834022025,4935,4935,4935,4935,0
20241122,172200,3834022025,4935,4935,4935,4935,0
20241122,172100,3834022025,4935,4935,4935,4935,0
20241122,172000,3834022025,4935,4935,4935,4935,0
20241122,171900,3834022025,4935,4935,4935,4935,0
20241122,171800,3834022025,4935,4935,4935,4935,0
20241122,171700,3834022025,4935,4935,4935,4935,0
20241122,171600,3834022025,4935,4935,4935,4935,0
20241122,171500,3834022025,4935,4935,4935,4935,0
20241122,171400,3834022025,4935,4935,4935,4935,0
20241122,171300,3834022025,4935,4935,4935,4935,0
20241122,171200,3834022025,4935,4935,4935,4935,0
20241122,171100,3834022025,4935,4935,4935,4935,0
20241122,171000,3834022025,4935,4935,4935,4935,0
20241122,170900,3834022025,4935,4935,4935,4935,0
20241122,170800,3834022025,4935,4935,4935,4935,0
20241122,170700,3834022025,4935,4935,4935,4935,0
20241122,170600,3834022025,4935,4935,4935,4935,0
20241122,170500,3834022025,4935,4935,4935,4935,0
20241122,170400,3834022025,4935,4935,4935,4935,0
20241122,170300,3834022025,4935,4935,4935,4935,0
20241122,170200,3834022025,4935,4935,4935,4935,0
20241122,170100,3834022025,4935,4935,4935,4935,15263
20241122,170000,3834022025,4935,4935,4935,4935,0
20241122,165900,3834022025,4935,4935,4935,4935,0
20241122,165800,3834022025,4935,4935,4935,4935,0
20241122,165700,3834022025,4935,4935,4935,4935,0
20241122,165600,3834022025,4935,4935,4935,4935,0
20241122,165500,3834022025,4935,4935,4935,4935,0
20241122,165400,3834022025,4935,4935,4935,4935,0
20241122,165300,3834022025,4935,4935,4935,4935,0
20241122,165200,3834022025,4935,4935,4935,4935,0
20241122,165100,3834022025,4935,4935,4935,4935,0
20241122,165000,3834022025,4935,4935,4935,4935,0
20241122,164900,3834022025,4935,4935,4935,4935,0
20241122,164800,3834022025,4935,4935,4935,4935,0
20241122,164700,3834022025,4935,4935,4935,4935,0
20241122,164600,3834022025,4935,4935,4935,4935,0
20241122,164500,3834022025,4935,4935,4935,4935,0
20241122,164400,3834022025,4935,4935,4935,4935,0
20241122,164300,3834022025,4935,4935,4935,4935,0
20241122,164200,3834022025,4935,4935,4935,4935,0
20241122,164100,3834022025,4935,4935,4935,4935,0
20241122,164000,3834022025,4935,4935,4935,4935,0
20241122,163900,3834022025,4935,4935,4935,4935,0
20241122,163800,3834022025,4935,4935,4935,4935,0
20241122,163700,3834022025,4935,4935,4935,4935,0
20241122,163600,3834022025,4935,4935,4935,4935,0
20241122,163500,3834022025,4935,4935,4935,4935,0
20241122,163400,3834022025,4935,4935,4935,4935,0
20241122,163300,3834022025,4935,4935,4935,4935,0
20241122,163200,3834022025,4935,4935,4935,4935,0
20241122,163100,3834022025,4935,4935,4935,4935,15263
20241122,163000,3834022025,4935,4935,4935,4935,0
20241122,162900,3834022025,4935,4935,4935,4935,0
20241122,162800,3834022025,4935,4935,4935,4935,0
20241122,162700,3834022025,4935,4935,4935,4935,0
20241122,162600,3834022025,4935,4935,4935,4935,0
20241122,162500,3834022025,4935,4935,4935,4935,0
20241122,162400,3834022025,4935,4935,4935,4935,0
20241122,162300,3834022025,4935,4935,4935,4935,0
20241122,162200,3834022025,4935,4935,4935,4935,0
20241122,162100,3834022025,4935,4935,4935,4935,0
20241122,162000,3834022025,4935,4935,4935,4935,0
20241122,161900,3834022025,4935,4935,4935,4935,0
20241122,161800,3834022025,4935,4935,4935,4935,0
20241122,161700,3834022025,4935,4935,4935,4935,0
20241122,161600,3834022025,4935,4935,4935,4935,0
20241122,161500,3834022025,4935,4935,4935,4935,0
20241122,161400,3834022025,4935,4935,4935,4935,0
20241122,161300,3834022025,4935,4935,4935,4935,0
20241122,161200,3834022025,4935,4935,4935,4935,0
20241122,161100,3834022025,4935,4935,4935,4935,0
20241122,161000,3834022025,4935,4935,4935,4935,0
20241122,160900,3834022025,4935,4935,4935,4935,0
20241122,160800,3834022025,4935,4935,4935,4935,0
20241122,160700,3834022025,4935,4935,4935,4935,0
20241122,160600,3834022025,4935,4935,4935,4935,0
20241122,160500,3834022025,4935,4935,4935,4935,0
20241122,160400,3834022025,4935,4935,4935,4935,0
20241122,160300,3834022025,4935,4935,4935,4935,0
20241122,160200,3834022025,4935,4935,4935,4935,0
20241122,160100,3834022025,4935,4935,4935,4935,15263
20241122,160000,3834022025,4935,4935,4935,4935,0
20241122,155900,3834022025,4935,4935,4935,4935,0
20241122,155800,3834022025,4935,4935,4935,4935,0
20241122,155700,3834022025,4935,4935,4935,4935,0
20241122,155600,3834022025,4935,4935,4935,4935,0
20241122,155500,3834022025,4935,4935,4935,4935,0
20241122,155400,3834022025,4935,4935,4935,4935,0
20241122,155300,3834022025,4935,4935,4935,4935,0
20241122,155200,3834022025,4935,4935,4935,4935,0
20241122,155100,3834022025,4935,4935,4935,4935,0
20241122,155000,3834022025,4935,4935,4935,4935,0
20241122,154900,3834022025,4935,4935,4935,4935,0
20241122,154800,3834022025,4935,4935,4935,4935,0
20241122,154700,3834022025,4935,4935,4935,4935,0
20241122,154600,3834022025,4935,4935,4935,4935,0
20241122,154500,3834022025,4935,4935,4935,4935,0
20241122,154400,3834022025,4935,4935,4935,4935,0
20241122,154300,3834022025,4935,4935,4935,4935,0
20241122,154200,3834022025,4935,4935,4935,4935,0
20241122,154100,3834022025,4935,4935,4935,4935,0
20241122,154000,3834022025,4935,4935,4935,4935,0
20241122,153900,3834022025,4935,4935,4935,4935,0
20241122,153800,3834022025,4935,4935,4935,4935,0
20241122,153700,3834022025,4935,4935,4935,4935,0
20241122,153600,3834022025,4935,4935,4935,4935,0
20241122,153500,3834022025,4935,4935,4935,4935,0
20241122,153400,3834022025,4935,4935,4935,4935,0
20241122,153300,3834022025,4935,4935,4935,4935,0
20241122,153200,3834022025,4935,4935,4935,4935,0
20241122,153100,3834022025,4935,4935,4935,4935,15263
20241122,153000,3834022025,4935,4935,4935,4935,15263
20241122,152900,3758699120,4960,4960,4960,4960,0
20241122,152800,3758699120,4960,4960,4960,4960,0
20241122,152700,3758699120,4960,4960,4960,4960,0
20241122,152600,3758699120,4960,4960,4960,4960,0
20241122,152500,3758699120,4960,4960,4960,4960,0
20241122,152400,3758699120,4960,4960,4960,4960,0
20241122,152300,3758699120,4960,4960,4960,4960,0
20241122,152200,3758699120,4960,4960,4960,4960,0
20241122,152100,3758699120,4960,4960,4960,4960,0
20241122,152000,3758699120,4960,4960,4960,4960,0
20241122,151900,3758699120,4960,4960,4965,4950,9039
20241122,151800,3713897980,4960,4960,4965,4960,1355
20241122,151700,3707177130,4960,4965,4970,4960,917
20241122,151600,3702625840,4970,4970,4975,4970,631
20241122,151500,3699489125,4970,4970,4970,4970,400
20241122,151400,3697501125,4975,4960,4975,4960,466
20241122,151300,3695185880,4960,4955,4975,4955,344
20241122,151200,3693479680,4955,4990,4990,4955,10136
20241122,151100,3643176925,4990,4930,4990,4930,21843
20241122,151000,3535006035,4930,4925,4940,4925,699
20241122,150900,3531554980,4925,4935,4940,4925,784
20241122,150800,3527692750,4925,4940,4940,4920,2990
20241122,150700,3512970105,4940,4940,4940,4940,2
20241122,150600,3512960225,4920,4945,4945,4920,6668
20241122,150500,3480079625,4945,4945,4945,4945,24
20241122,150400,3479960945,4940,4945,4945,4940,328
20241122,150300,3478339505,4945,4945,4950,4945,1821
20241122,150200,3469331650,4950,4950,4950,4950,50
20241122,150100,3469084150,4950,4950,4950,4950,100
20241122,150000,3468589150,4950,4950,4950,4950,1385
20241122,145900,3461733400,4950,4950,4950,4950,1181
20241122,145800,3455887450,4950,4950,4955,4950,138
20241122,145700,3455204185,4955,4955,4955,4950,399
20241122,145600,3453227265,4955,4950,4955,4950,1576
20241122,145500,3445423695,4945,4945,4945,4945,930
20241122,145400,3440824845,4940,4945,4945,4940,205
20241122,145300,3439811870,4940,4935,4940,4935,1379
20241122,145200,3433000310,4935,4935,4935,4935,20
20241122,145100,3432901610,4940,4935,4940,4930,4174
20241122,145000,3412307890,4935,4930,4935,4930,1324
20241122,144900,3405775565,4930,4935,4935,4930,330
20241122,144800,3404147165,4930,4925,4930,4925,2761
20241122,144700,3390536510,4925,4930,4930,4925,201
20241122,144600,3389546580,4925,4925,4930,4925,615
20241122,144500,3386515005,4925,4920,4925,4910,619
20241122,144400,3383469080,4925,4910,4925,4910,104
20241122,144300,3382957240,4905,4915,4920,4905,3057
20241122,144200,3367951620,4915,4920,4920,4915,833
20241122,144100,3363856250,4920,4920,4925,4920,28
20241122,144000,3363718435,4925,4920,4925,4920,317
20241122,143900,3362158290,4920,4920,4920,4920,10
20241122,143800,3362109090,4925,4920,4925,4920,50
20241122,143700,3361863085,4915,4920,4920,4915,201
20241122,143600,3360874170,4915,4920,4920,4915,492
20241122,143500,3358453895,4920,4920,4920,4920,208
20241122,143400,3357430535,4925,4920,4925,4920,705
20241122,143300,3353958435,4920,4925,4925,4920,330
20241122,143200,3352334555,4925,4930,4930,4925,1555
20241122,143100,3344676165,4930,4920,4930,4920,2201
20241122,143000,3333846235,4920,4920,4920,4920,278
20241122,142900,3332478475,4915,4910,4915,4910,4044
20241122,142800,3312616920,4905,4905,4905,4905,0
20241122,142700,3312616920,4905,4905,4905,4905,297
20241122,142600,3311160135,4905,4905,4910,4905,400
20241122,142500,3309197635,4905,4905,4905,4905,400
20241122,142400,3307235635,4905,4905,4905,4905,165
20241122,142300,3306426310,4910,4910,4910,4910,0
20241122,142200,3306426310,4910,4905,4910,4905,4143
20241122,142100,3286104785,4905,4905,4905,4905,136
20241122,142000,3285437705,4905,4910,4910,4905,2302
20241122,141900,3274146375,4910,4910,4910,4905,311
20241122,141800,3272620905,4910,4910,4910,4910,370
20241122,141700,3270804205,4910,4910,4910,4910,999
20241122,141600,3265899115,4910,4910,4910,4905,413
20241122,141500,3263871840,4905,4900,4905,4900,4239
20241122,141400,3243094335,4905,4900,4905,4900,1341
20241122,141300,3236520865,4900,4905,4910,4900,13410
20241122,141200,3170760195,4905,4910,4910,4905,3757
20241122,141100,3152313375,4910,4910,4910,4910,1065
20241122,141000,3147084225,4910,4910,4910,4910,0
20241122,140900,3147084225,4910,4905,4910,4905,1381
20241122,140800,3140304030,4910,4910,4910,4905,1799
20241122,140700,3131471190,4910,4915,4915,4910,5671
20241122,140600,3103615320,4915,4915,4915,4915,1178
20241122,140500,3097825450,4915,4915,4920,4915,4060
20241122,140400,3077867185,4915,4915,4915,4915,0
20241122,140300,3077867185,4915,4920,4920,4915,2289
20241122,140200,3066605755,4915,4915,4915,4915,248
20241122,140100,3065386835,4915,4915,4915,4915,6
20241122,140000,3065357345,4910,4910,4910,4910,275
20241122,135900,3064007095,4910,4905,4920,4905,6760
20241122,135800,3030764890,4905,4910,4915,4905,1575
20241122,135700,3023030145,4910,4910,4915,4910,4996
20241122,135600,2998499775,4910,4910,4910,4910,1228
20241122,135500,2992470295,4915,4915,4915,4915,29
20241122,135400,2992327760,4915,4915,4915,4915,219
20241122,135300,2991251375,4920,4915,4920,4910,139
20241122,135200,2990568300,4915,4915,4915,4915,73
20241122,135100,2990209505,4915,4925,4925,4910,428
20241122,135000,2988107855,4915,4915,4915,4910,2601
20241122,134900,2975334375,4915,4915,4915,4910,1333
20241122,134800,2968782930,4915,4920,4925,4910,16061
20241122,134700,2889833550,4920,4920,4920,4920,8
20241122,134600,2889794190,4920,4920,4920,4920,234
20241122,134500,2888642910,4925,4925,4925,4920,333
20241122,134400,2887004365,4925,4920,4925,4920,2029
20241122,134300,2877021240,4920,4925,4930,4920,2280
20241122,134200,2865789760,4925,4925,4930,4925,3688
20241122,134100,2847623860,4930,4930,4930,4930,101
20241122,134000,2847125930,4925,4930,4930,4925,1714
20241122,133900,2838677290,4935,4930,4935,4925,576
20241122,133800,2835837465,4930,4930,4930,4930,320
20241122,133700,2834259865,4935,4930,4935,4930,102
20241122,133600,2833756995,4930,4930,4930,4925,2223
20241122,133500,2822798195,4925,4930,4935,4925,2050
20241122,133400,2812691390,4915,4915,4915,4910,1817
20241122,133300,2803763285,4915,4925,4925,4905,23477
20241122,133200,2688460080,4920,4920,4925,4915,583
20241122,133100,2685592140,4915,4915,4920,4910,1811
20241122,133000,2676691965,4925,4925,4925,4915,21648
20241122,132900,2570237975,4925,4930,4930,4925,4450
20241122,132800,2548311065,4930,4935,4935,4930,6781
20241122,132700,2514878625,4935,4935,4935,4935,1602
20241122,132600,2506972755,4940,4940,4940,4940,2
20241122,132500,2506962875,4940,4945,4945,4940,1120
20241122,132400,2501430070,4940,4940,4945,4940,1456
20241122,132300,2494237380,4935,4945,4945,4935,1414
20241122,132200,2487257535,4940,4945,4945,4940,204
20241122,132100,2486248775,4935,4940,4940,4935,280
20241122,132000,2484866525,4935,4940,4940,4935,1587
20241122,131900,2477030425,4940,4940,4940,4940,10
20241122,131800,2476981025,4950,4940,4950,4940,33
20241122,131700,2476817975,4940,4935,4940,4935,605
20241122,131600,2473830625,4940,4940,4940,4940,165
20241122,131500,2473015525,4940,4945,4950,4940,1558
20241122,131400,2465316790,4945,4945,4945,4940,700
20241122,131300,2461858090,4945,4940,4945,4940,22
20241122,131200,2461749365,4940,4945,4945,4940,173
20241122,131100,2460894735,4945,4935,4945,4935,933
20241122,131000,2456286255,4935,4935,4935,4935,1929
20241122,130900,2446766640,4935,4940,4940,4935,515
20241122,130800,2444224855,4935,4935,4935,4935,4324
20241122,130700,2422885915,4940,4940,4945,4935,1851
20241122,130600,2413742415,4940,4940,4940,4940,3551
20241122,130500,2396200475,4940,4940,4945,4940,210
20241122,130400,2395162820,4940,4940,4940,4940,502
20241122,130300,2392682940,4940,4940,4950,4940,993
20241122,130200,2387768730,4940,4945,4950,4940,3476
20241122,130100,2370596995,4945,4945,4945,4945,142
20241122,130000,2369894805,4945,4945,4945,4940,403
20241122,125900,2367903770,4945,4945,4945,4945,387
20241122,125800,2365990055,4945,4945,4945,4945,102
20241122,125700,2365485665,4950,4945,4950,4945,775
20241122,125600,2361650760,4945,4945,4945,4945,20
20241122,125500,2361551860,4945,4945,4950,4945,760
20241122,125400,2357793655,4945,4940,4950,4940,1600
20241122,125300,2349881655,4945,4950,4950,4940,205
20241122,125200,2348868205,4940,4945,4945,4940,1000
20241122,125100,2343925100,4945,4945,4945,4945,0
20241122,125000,2343925100,4945,4945,4945,4945,89
20241122,124900,2343484995,4945,4945,4945,4945,345
20241122,124800,2341778970,4945,4945,4950,4940,1799
20241122,124700,2332885820,4950,4945,4950,4945,181
20241122,124600,2331990720,4945,4945,4950,4945,1151
20241122,124500,2326298525,4950,4960,4960,4950,4272
20241122,124400,2305138925,4960,4955,4960,4955,1371
20241122,124300,2298345475,4955,4960,4960,4955,70
20241122,124200,2297998525,4960,4955,4960,4950,1468
20241122,124100,2290728700,4955,4955,4955,4950,95
20241122,124000,2290257980,4950,4950,4950,4950,207
20241122,123900,2289233330,4955,4955,4955,4955,203
20241122,123800,2288227465,4955,4955,4955,4955,1
20241122,123700,2288222510,4965,4965,4965,4960,104
20241122,123600,2287706590,4950,4950,4965,4950,432
20241122,123500,2285568160,4965,4955,4965,4950,665
20241122,123400,2282276240,4955,4950,4955,4950,101
20241122,123300,2281776285,4950,4965,4965,4950,45
20241122,123200,2281553280,4945,4965,4965,4945,399
20241122,123100,2279580205,4965,4945,4965,4945,35
20241122,123000,2279406660,4945,4945,4945,4945,30
20241122,122900,2279258310,4945,4950,4950,4945,620
20241122,122800,2276191530,4950,4950,4950,4945,1259
20241122,122700,2269963075,4950,4950,4950,4945,547
20241122,122600,2267257925,4950,4950,4950,4950,164
20241122,122500,2266446125,4950,4955,4955,4945,515
20241122,122400,2263896900,4960,4960,4960,4960,51
20241122,122300,2263643940,4960,4960,4960,4950,581
20241122,122200,2260762450,4940,4955,4960,4935,17720
20241122,122100,2173116045,4955,4960,4960,4955,1000
20241122,122000,2168156740,4960,4970,4970,4960,1762
20241122,121900,2159409600,4970,4960,4970,4960,51
20241122,121800,2159156630,4970,4960,4970,4960,207
20241122,121700,2158129860,4960,4965,4965,4960,777
20241122,121600,2154275855,4965,4960,4965,4960,381
20241122,121500,2152384255,4965,4965,4965,4965,1469
20241122,121400,2145090670,4965,4965,4965,4965,28
20241122,121300,2144951650,4965,4970,4970,4965,2
20241122,121200,2144941715,4965,4965,4965,4965,360
20241122,121100,2143154315,4970,4965,4970,4965,101
20241122,121000,2142652845,4965,4965,4965,4965,179
20241122,120900,2141764110,4965,4970,4970,4965,1056
20241122,120800,2136515795,4970,4970,4970,4970,354
20241122,120700,2134756415,4970,4970,4970,4970,205
20241122,120600,2133737565,4970,4970,4975,4965,2258
20241122,120500,2122517610,4970,4965,4970,4965,1001
20241122,120400,2117547640,4970,4965,4970,4965,67
20241122,120300,2117214920,4965,4970,4970,4965,1301
20241122,120200,2110755120,4975,4970,4975,4965,510
20241122,120100,2108220440,4970,4970,4975,4970,55
20241122,120000,2107947055,4970,4975,4975,4970,122
20241122,115900,2107340665,4970,4970,4970,4970,195
20241122,115800,2106371515,4975,4975,4975,4975,5
20241122,115700,2106346640,4975,4975,4975,4975,543
20241122,115600,2103645215,4975,4975,4975,4975,3
20241122,115500,2103630290,4965,4965,4965,4965,422
20241122,115400,2101535060,4965,4965,4975,4965,503
20241122,115300,2099037165,4960,4960,4960,4960,0
20241122,115200,2099037165,4960,4960,4960,4960,0
20241122,115100,2099037165,4960,4955,4975,4955,2001
20241122,115000,2089118390,4955,4965,4965,4955,2604
20241122,114900,2076210740,4960,4970,4970,4960,1225
20241122,114800,2070134615,4975,4975,4975,4975,5
20241122,114700,2070109740,4975,4975,4975,4975,0
20241122,114600,2070109740,4975,4960,4975,4960,4168
20241122,114500,2049436190,4975,4970,4975,4965,506
20241122,114400,2046922340,4975,4965,4975,4965,1656
20241122,114300,2038690780,4970,4970,4970,4970,1676
20241122,114200,2030361060,4975,4980,4980,4975,1222
20241122,114100,2024281360,4980,4980,4980,4965,5664
20241122,114000,1996132775,4985,4985,4985,4985,4
20241122,113900,1996112835,4985,4980,4985,4975,3111
20241122,113800,1980634910,4980,4985,4985,4980,576
20241122,113700,1977766010,4980,4980,4985,4980,109
20241122,113600,1977222925,4980,4980,4980,4980,600
20241122,113500,1974234925,4980,4980,4980,4980,58
20241122,113400,1973946085,4985,4980,4985,4980,495
20241122,113300,1971480980,4980,4980,4980,4980,1
20241122,113200,1971476000,4985,4985,4985,4980,55
20241122,113100,1971202020,4980,4970,4980,4970,1813
20241122,113000,1962189945,4970,4970,4970,4970,1035
20241122,112900,1957045995,4970,4965,4970,4965,379
20241122,112800,1955163910,4970,4965,4970,4965,1382
20241122,112700,1948302185,4965,4965,4965,4965,0
20241122,112600,1948302185,4965,4965,4965,4965,2899
20241122,112500,1933908650,4970,4970,4970,4965,1039
20241122,112400,1928750005,4965,4975,4975,4965,1012
20241122,112300,1923724045,4975,4970,4975,4970,2265
20241122,112200,1912466965,4975,4975,4975,4975,1
20241122,112100,1912461990,4980,4980,4980,4980,12
20241122,112000,1912402230,4980,4980,4980,4975,25
20241122,111900,1912277820,4980,4980,4980,4970,185
20241122,111800,1911356530,4980,4985,4985,4980,14
20241122,111700,1911286785,4980,4980,4980,4975,1703
20241122,111600,1902806845,4980,4970,4980,4970,3310
20241122,111500,1886355125,4965,4965,4970,4965,2350
20241122,111400,1874687125,4960,4970,4970,4960,543
20241122,111300,1871993835,4960,4970,4970,4960,611
20241122,111200,1868962175,4970,4960,4970,4960,3153
20241122,111100,1853323285,4960,4960,4960,4960,425
20241122,111000,1851215285,4970,4970,4980,4970,614
20241122,110900,1848163355,4970,4970,4970,4965,654
20241122,110800,1844915975,4970,4965,4970,4965,134
20241122,110700,1844250055,4965,4965,4965,4965,1537
20241122,110600,1836618850,4965,4970,4970,4965,1134
20241122,110500,1830983070,4970,4970,4970,4970,0
20241122,110400,1830983070,4970,4980,4980,4970,1016
20241122,110300,1825928330,4985,4985,4985,4980,750
20241122,110200,1822189830,4980,4980,4985,4980,1245
20241122,110100,1815989725,4980,4970,4980,4970,26
20241122,110000,1815860495,4980,4970,4980,4970,6971
20241122,105900,1781214225,4975,4980,4980,4975,3471
20241122,105800,1763944050,4980,4980,4985,4980,435
20241122,105700,1761776650,4980,4980,4985,4980,1349
20241122,105600,1755058600,4975,4975,4980,4975,261
20241122,105500,1753760045,4975,4970,4975,4970,3460
20241122,105400,1736558715,4975,4970,4975,4970,1929
20241122,105300,1726969570,4970,4970,4970,4970,0
20241122,105200,1726969570,4970,4975,4975,4970,79
20241122,105100,1726576595,4970,4970,4970,4970,414
20241122,105000,1724519015,4965,4965,4970,4965,382
20241122,104900,1722621705,4965,4960,4965,4955,2567
20241122,104800,1709882450,4960,4960,4960,4960,1358
20241122,104700,1703146770,4960,4970,4970,4960,912
20241122,104600,1698620855,4970,4970,4970,4970,54
20241122,104500,1698352475,4970,4970,4970,4965,813
20241122,104400,1694315815,4965,4970,4970,4965,497
20241122,104300,1691845930,4965,4955,4965,4955,872
20241122,104200,1687518315,4955,4950,4960,4950,700
20241122,104100,1684051415,4950,4950,4950,4950,740
20241122,104000,1680388415,4950,4950,4950,4950,1655
20241122,103900,1672196165,4945,4950,4950,4945,1115
20241122,103800,1666679540,4945,4950,4950,4945,4069
20241122,103700,1646550075,4955,4955,4955,4950,121
20241122,103600,1645950525,4955,4955,4955,4945,3678
20241122,103500,1627747545,4950,4950,4955,4950,819
20241122,103400,1623693395,4950,4950,4950,4950,159
20241122,103300,1622906345,4950,4955,4955,4945,6299
20241122,103200,1591724915,4955,4960,4960,4950,13950
20241122,103100,1522626585,4960,4965,4965,4960,500
20241122,103000,1520144585,4960,4960,4965,4960,328
20241122,102900,1518517355,4960,4960,4965,4955,4980
20241122,102800,1493824140,4960,4960,4965,4960,3141
20241122,102700,1478242075,4965,4965,4965,4965,561
20241122,102600,1475456710,4965,4960,4965,4960,2246
20241122,102500,1464306420,4960,4960,4965,4960,1323
20241122,102400,1457744110,4970,4955,4970,4955,2240
20241122,102300,1446633650,4955,4965,4965,4955,11671
20241122,102200,1388763375,4960,4970,4970,4960,7055
20241122,102100,1353738710,4970,4970,4970,4970,14
20241122,102000,1353669130,4965,4970,4980,4965,833
20241122,101900,1349529200,4970,4970,4970,4970,594
20241122,101800,1346577020,4970,4990,4990,4970,344
20241122,101700,1344863930,4990,4990,4990,4970,1581
20241122,101600,1336994240,4975,4975,4975,4970,2081
20241122,101500,1326650635,4975,4970,4975,4970,399
20241122,101400,1324667600,4965,4960,4995,4960,5254
20241122,101300,1298454995,4965,4965,4970,4960,4567
20241122,101200,1275779950,4975,4960,4975,4960,3982
20241122,101100,1256018040,4960,4960,4965,4955,11904
20241122,101000,1196991775,4960,4970,4980,4960,6494
20241122,100900,1164737930,4975,4975,4975,4970,860
20241122,100800,1160461240,4975,4965,4980,4965,1078
20241122,100700,1155103125,4980,4965,4985,4960,9989
20241122,100600,1105484075,4970,4985,4985,4970,21107
20241122,100500,1000475460,4985,4990,4995,4980,9973
20241122,100400,950755385,4990,4990,4990,4985,186
20241122,100300,949827310,4990,4990,5000,4990,644
20241122,100200,946612650,4990,4980,5000,4980,251
20241122,100100,945360350,4980,5020,5020,4980,5486
20241122,100000,917998315,5000,4995,5020,4995,653
20241122,095900,914734705,4995,5000,5020,4995,4568
20241122,095800,891909590,5010,5010,5010,5010,26
20241122,095700,891779330,5010,5020,5020,5010,476
20241122,095600,889394160,5020,5020,5020,5020,1850
20241122,095500,880107160,5020,4995,5020,4995,2903
20241122,095400,865579230,4995,5000,5000,4995,944
20241122,095300,860859575,5000,5000,5010,4995,52
20241122,095200,860599380,4990,5020,5020,4990,2119
20241122,095100,850016110,4995,4995,4995,4995,544
20241122,095000,847298830,5000,5010,5020,4990,4727
20241122,094900,823659165,5010,5010,5010,5000,5501
20241122,094800,796152885,5000,5010,5010,5000,3636
20241122,094700,777968715,5010,5020,5020,5010,510
20241122,094600,775412855,5020,5010,5020,5010,1111
20241122,094500,769846695,5010,5010,5010,5000,1707
20241122,094400,761304685,5000,5010,5010,4995,6941
20241122,094300,726599505,5020,5000,5020,5000,2523
20241122,094200,713977295,5010,5010,5020,5000,3575
20241122,094100,696067775,5010,5020,5030,5010,518
20241122,094000,693467825,5030,5020,5030,5010,1288
20241122,093900,687004845,5020,5020,5020,5020,652
20241122,093800,683731805,5020,5030,5030,5020,2518
20241122,093700,671066455,5030,5030,5030,5020,1123
20241122,093600,665419795,5030,5020,5030,5010,865
20241122,093500,661081045,5020,5020,5030,5010,157
20241122,093400,660292705,5010,5030,5040,5010,5482
20241122,093300,632734905,5030,5020,5030,5020,463
20241122,093200,630410055,5030,5030,5030,5000,7370
20241122,093100,593491025,5030,5020,5030,5020,735
20241122,093000,589800275,5020,5020,5030,5020,3494
20241122,092900,572244585,5020,5010,5020,5010,3824
20241122,092800,553082885,5000,4995,5000,4990,3020
20241122,092700,537995610,5000,4995,5000,4995,5639
20241122,092600,509811295,4995,4990,4995,4990,1986
20241122,092500,499897400,4995,4995,4995,4985,7237
20241122,092400,463783230,4995,5000,5000,4990,2126
20241122,092300,453163165,4995,5000,5010,4995,374
20241122,092200,451292670,5010,4995,5010,4995,641
20241122,092100,448089230,5000,5010,5010,5000,779
20241122,092000,444193190,5010,5020,5020,5010,2354
20241122,091900,432393130,5020,5000,5020,4990,4813
20241122,091800,408290540,5010,4990,5010,4980,6894
20241122,091700,373927055,4990,4995,5000,4985,8238
20241122,091600,332788685,4995,5000,5010,4990,3519
20241122,091500,315216600,5000,5010,5010,4990,3099
20241122,091400,299739660,5010,5010,5020,5000,2418
20241122,091300,287626570,5010,5010,5020,5000,1842
20241122,091200,278397330,5020,5010,5020,5000,5401
20241122,091100,251355890,5020,5000,5020,5000,500
20241122,091000,248847960,4995,4995,5010,4995,3078
20241122,090900,233470965,5000,4995,5000,4995,375
20241122,090800,231596415,4990,4985,4990,4975,3910
20241122,090700,212106945,4985,5010,5020,4985,15998
20241122,090600,132129100,5030,5020,5030,5010,2948
20241122,090500,117348010,5020,5020,5030,5010,1445
20241122,090400,110094420,5010,5000,5020,5000,680
20241122,090300,106688130,5000,5000,5020,5000,9059
20241122,090200,61381500,5000,5020,5020,5000,3057
20241122,090100,46074140,5020,5030,5040,5020,2361
20241122,090000,34201020,5020,5020,5020,5020,6051