stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184600,7994980425,2070,2070,2070,2070,34722
20241118,184500,7994980425,2070,2070,2070,2070,0
20241118,184400,7994980425,2070,2070,2070,2070,0
20241118,184300,7994980425,2070,2070,2070,2070,0
20241118,184200,7994980425,2070,2070,2070,2070,0
20241118,184100,7994980425,2070,2070,2070,2070,0
20241118,184000,7994980425,2070,2070,2070,2070,0
20241118,183900,7994980425,2070,2070,2070,2070,0
20241118,183800,7994980425,2070,2070,2070,2070,0
20241118,183700,7994980425,2070,2070,2070,2070,0
20241118,183600,7994980425,2070,2070,2070,2070,0
20241118,183500,7994980425,2070,2070,2070,2070,0
20241118,183400,7994980425,2070,2070,2070,2070,0
20241118,183300,7994980425,2070,2070,2070,2070,0
20241118,183200,7994980425,2070,2070,2070,2070,0
20241118,183100,7994980425,2070,2070,2070,2070,0
20241118,183000,7994980425,2070,2070,2070,2070,0
20241118,182900,7994980425,2070,2070,2070,2070,0
20241118,182800,7994980425,2070,2070,2070,2070,0
20241118,182700,7994980425,2070,2070,2070,2070,0
20241118,182600,7994980425,2070,2070,2070,2070,0
20241118,182500,7994980425,2070,2070,2070,2070,0
20241118,182400,7994980425,2070,2070,2070,2070,0
20241118,182300,7994980425,2070,2070,2070,2070,0
20241118,182200,7994980425,2070,2070,2070,2070,0
20241118,182100,7994980425,2070,2070,2070,2070,0
20241118,182000,7994980425,2070,2070,2070,2070,0
20241118,181900,7994980425,2070,2070,2070,2070,0
20241118,181800,7994980425,2070,2070,2070,2070,0
20241118,181700,7994980425,2070,2070,2070,2070,0
20241118,181600,7994980425,2070,2070,2070,2070,34722
20241118,181500,7994980425,2070,2070,2070,2070,0
20241118,181400,7994980425,2070,2070,2070,2070,0
20241118,181300,7994980425,2070,2070,2070,2070,0
20241118,181200,7994980425,2070,2070,2070,2070,0
20241118,181100,7994980425,2070,2070,2070,2070,0
20241118,181000,7994980425,2070,2070,2070,2070,0
20241118,180900,7994980425,2070,2070,2070,2070,0
20241118,180800,7994980425,2070,2070,2070,2070,0
20241118,180700,7994980425,2070,2070,2070,2070,0
20241118,180600,7994980425,2070,2070,2070,2070,0
20241118,180500,7994980425,2070,2070,2070,2070,0
20241118,180400,7994980425,2070,2070,2070,2070,0
20241118,180300,7994980425,2070,2070,2070,2070,0
20241118,180200,7994980425,2070,2070,2070,2070,0
20241118,180100,7994980425,2070,2070,2070,2070,0
20241118,180000,7994980425,2070,2070,2070,2070,0
20241118,175900,7994980425,2070,2070,2070,2070,0
20241118,175800,7994980425,2070,2070,2070,2070,0
20241118,175700,7994980425,2070,2070,2070,2070,0
20241118,175600,7994980425,2070,2070,2070,2070,0
20241118,175500,7994980425,2070,2070,2070,2070,0
20241118,175400,7994980425,2070,2070,2070,2070,0
20241118,175300,7994980425,2070,2070,2070,2070,0
20241118,175200,7994980425,2070,2070,2070,2070,0
20241118,175100,7994980425,2070,2070,2070,2070,0
20241118,175000,7994980425,2070,2070,2070,2070,0
20241118,174900,7994980425,2070,2070,2070,2070,0
20241118,174800,7994980425,2070,2070,2070,2070,0
20241118,174700,7994980425,2070,2070,2070,2070,0
20241118,174600,7994980425,2070,2070,2070,2070,34722
20241118,174500,7994980425,2070,2070,2070,2070,0
20241118,174400,7994980425,2070,2070,2070,2070,0
20241118,174300,7994980425,2070,2070,2070,2070,0
20241118,174200,7994980425,2070,2070,2070,2070,0
20241118,174100,7994980425,2070,2070,2070,2070,0
20241118,174000,7994980425,2070,2070,2070,2070,0
20241118,173900,7994980425,2070,2070,2070,2070,0
20241118,173800,7994980425,2070,2070,2070,2070,0
20241118,173700,7994980425,2070,2070,2070,2070,0
20241118,173600,7994980425,2070,2070,2070,2070,0
20241118,173500,7994980425,2070,2070,2070,2070,0
20241118,173400,7994980425,2070,2070,2070,2070,0
20241118,173300,7994980425,2070,2070,2070,2070,0
20241118,173200,7994980425,2070,2070,2070,2070,0
20241118,173100,7994980425,2070,2070,2070,2070,0
20241118,173000,7994980425,2070,2070,2070,2070,0
20241118,172900,7994980425,2070,2070,2070,2070,0
20241118,172800,7994980425,2070,2070,2070,2070,0
20241118,172700,7994980425,2070,2070,2070,2070,0
20241118,172600,7994980425,2070,2070,2070,2070,0
20241118,172500,7994980425,2070,2070,2070,2070,0
20241118,172400,7994980425,2070,2070,2070,2070,0
20241118,172300,7994980425,2070,2070,2070,2070,0
20241118,172200,7994980425,2070,2070,2070,2070,0
20241118,172100,7994980425,2070,2070,2070,2070,0
20241118,172000,7994980425,2070,2070,2070,2070,0
20241118,171900,7994980425,2070,2070,2070,2070,0
20241118,171800,7994980425,2070,2070,2070,2070,0
20241118,171700,7994980425,2070,2070,2070,2070,0
20241118,171600,7994980425,2070,2070,2070,2070,34722
20241118,171500,7994980425,2070,2070,2070,2070,0
20241118,171400,7994980425,2070,2070,2070,2070,0
20241118,171300,7994980425,2070,2070,2070,2070,0
20241118,171200,7994980425,2070,2070,2070,2070,0
20241118,171100,7994980425,2070,2070,2070,2070,0
20241118,171000,7994980425,2070,2070,2070,2070,0
20241118,170900,7994980425,2070,2070,2070,2070,0
20241118,170800,7994980425,2070,2070,2070,2070,0
20241118,170700,7994980425,2070,2070,2070,2070,0
20241118,170600,7994980425,2070,2070,2070,2070,0
20241118,170500,7994980425,2070,2070,2070,2070,0
20241118,170400,7994980425,2070,2070,2070,2070,0
20241118,170300,7994980425,2070,2070,2070,2070,0
20241118,170200,7994980425,2070,2070,2070,2070,0
20241118,170100,7994980425,2070,2070,2070,2070,0
20241118,170000,7994980425,2070,2070,2070,2070,0
20241118,165900,7994980425,2070,2070,2070,2070,0
20241118,165800,7994980425,2070,2070,2070,2070,0
20241118,165700,7994980425,2070,2070,2070,2070,0
20241118,165600,7994980425,2070,2070,2070,2070,0
20241118,165500,7994980425,2070,2070,2070,2070,0
20241118,165400,7994980425,2070,2070,2070,2070,0
20241118,165300,7994980425,2070,2070,2070,2070,0
20241118,165200,7994980425,2070,2070,2070,2070,0
20241118,165100,7994980425,2070,2070,2070,2070,0
20241118,165000,7994980425,2070,2070,2070,2070,0
20241118,164900,7994980425,2070,2070,2070,2070,0
20241118,164800,7994980425,2070,2070,2070,2070,0
20241118,164700,7994980425,2070,2070,2070,2070,0
20241118,164600,7994980425,2070,2070,2070,2070,34722
20241118,164500,7994980425,2070,2070,2070,2070,0
20241118,164400,7994980425,2070,2070,2070,2070,0
20241118,164300,7994980425,2070,2070,2070,2070,0
20241118,164200,7994980425,2070,2070,2070,2070,0
20241118,164100,7994980425,2070,2070,2070,2070,0
20241118,164000,7994980425,2070,2070,2070,2070,0
20241118,163900,7994980425,2070,2070,2070,2070,0
20241118,163800,7994980425,2070,2070,2070,2070,0
20241118,163700,7994980425,2070,2070,2070,2070,0
20241118,163600,7994980425,2070,2070,2070,2070,0
20241118,163500,7994980425,2070,2070,2070,2070,0
20241118,163400,7994980425,2070,2070,2070,2070,0
20241118,163300,7994980425,2070,2070,2070,2070,0
20241118,163200,7994980425,2070,2070,2070,2070,0
20241118,163100,7994980425,2070,2070,2070,2070,0
20241118,163000,7994980425,2070,2070,2070,2070,0
20241118,162900,7994980425,2070,2070,2070,2070,0
20241118,162800,7994980425,2070,2070,2070,2070,0
20241118,162700,7994980425,2070,2070,2070,2070,0
20241118,162600,7994980425,2070,2070,2070,2070,0
20241118,162500,7994980425,2070,2070,2070,2070,0
20241118,162400,7994980425,2070,2070,2070,2070,0
20241118,162300,7994980425,2070,2070,2070,2070,0
20241118,162200,7994980425,2070,2070,2070,2070,0
20241118,162100,7994980425,2070,2070,2070,2070,0
20241118,162000,7994980425,2070,2070,2070,2070,0
20241118,161900,7994980425,2070,2070,2070,2070,0
20241118,161800,7994980425,2070,2070,2070,2070,0
20241118,161700,7994980425,2070,2070,2070,2070,0
20241118,161600,7994980425,2070,2070,2070,2070,34722
20241118,161500,7994980425,2070,2070,2070,2070,0
20241118,161400,7994980425,2070,2070,2070,2070,0
20241118,161300,7994980425,2070,2070,2070,2070,0
20241118,161200,7994980425,2070,2070,2070,2070,0
20241118,161100,7994980425,2070,2070,2070,2070,0
20241118,161000,7994980425,2070,2070,2070,2070,0
20241118,160900,7994980425,2070,2070,2070,2070,0
20241118,160800,7994980425,2070,2070,2070,2070,0
20241118,160700,7994980425,2070,2070,2070,2070,0
20241118,160600,7994980425,2070,2070,2070,2070,0
20241118,160500,7994980425,2070,2070,2070,2070,0
20241118,160400,7994980425,2070,2070,2070,2070,0
20241118,160300,7994980425,2070,2070,2070,2070,0
20241118,160200,7994980425,2070,2070,2070,2070,0
20241118,160100,7994980425,2070,2070,2070,2070,0
20241118,160000,7994980425,2070,2070,2070,2070,0
20241118,155900,7994980425,2070,2070,2070,2070,0
20241118,155800,7994980425,2070,2070,2070,2070,0
20241118,155700,7994980425,2070,2070,2070,2070,0
20241118,155600,7994980425,2070,2070,2070,2070,0
20241118,155500,7994980425,2070,2070,2070,2070,0
20241118,155400,7994980425,2070,2070,2070,2070,0
20241118,155300,7994980425,2070,2070,2070,2070,0
20241118,155200,7994980425,2070,2070,2070,2070,0
20241118,155100,7994980425,2070,2070,2070,2070,0
20241118,155000,7994980425,2070,2070,2070,2070,0
20241118,154900,7994980425,2070,2070,2070,2070,0
20241118,154800,7994980425,2070,2070,2070,2070,0
20241118,154700,7994980425,2070,2070,2070,2070,0
20241118,154600,7994980425,2070,2070,2070,2070,34722
20241118,154500,7994980425,2070,2070,2070,2070,0
20241118,154400,7994980425,2070,2070,2070,2070,0
20241118,154300,7994980425,2070,2070,2070,2070,0
20241118,154200,7994980425,2070,2070,2070,2070,0
20241118,154100,7994980425,2070,2070,2070,2070,0
20241118,154000,7994980425,2070,2070,2070,2070,0
20241118,153900,7994980425,2070,2070,2070,2070,0
20241118,153800,7994980425,2070,2070,2070,2070,0
20241118,153700,7994980425,2070,2070,2070,2070,0
20241118,153600,7994980425,2070,2070,2070,2070,0
20241118,153500,7994980425,2070,2070,2070,2070,0
20241118,153400,7994980425,2070,2070,2070,2070,0
20241118,153300,7994980425,2070,2070,2070,2070,0
20241118,153200,7994980425,2070,2070,2070,2070,0
20241118,153100,7994980425,2070,2070,2070,2070,0
20241118,153000,7994980425,2070,2070,2070,2070,34722
20241118,152900,7923105885,2070,2070,2070,2070,0
20241118,152800,7923105885,2070,2070,2070,2070,0
20241118,152700,7923105885,2070,2070,2070,2070,0
20241118,152600,7923105885,2070,2070,2070,2070,0
20241118,152500,7923105885,2070,2070,2070,2070,0
20241118,152400,7923105885,2070,2070,2070,2070,0
20241118,152300,7923105885,2070,2070,2070,2070,0
20241118,152200,7923105885,2070,2070,2070,2070,0
20241118,152100,7923105885,2070,2070,2070,2070,0
20241118,152000,7923105885,2070,2070,2070,2070,0
20241118,151900,7923105885,2070,2070,2070,2060,5380
20241118,151800,7911992050,2070,2075,2085,2070,14480
20241118,151700,7881894985,2075,2070,2075,2065,4407
20241118,151600,7872792385,2065,2055,2075,2055,4391
20241118,151500,7863716050,2055,2070,2080,2055,64452
20241118,151400,7730907665,2070,2080,2080,2065,31332
20241118,151300,7665920000,2080,2080,2080,2080,775
20241118,151200,7664308000,2080,2085,2090,2080,1197
20241118,151100,7661814080,2085,2080,2085,2080,6840
20241118,151000,7647557660,2080,2085,2085,2080,6035
20241118,150900,7634975205,2090,2090,2100,2080,4018
20241118,150800,7626590455,2100,2095,2100,2090,3266
20241118,150700,7619754285,2095,2090,2095,2090,1918
20241118,150600,7615744045,2085,2095,2100,2085,2381
20241118,150500,7610767580,2100,2105,2105,2075,13685
20241118,150400,7582224400,2105,2095,2105,2095,3846
20241118,150300,7574130355,2095,2105,2105,2095,507
20241118,150200,7573065690,2105,2105,2105,2105,410
20241118,150100,7572202640,2105,2100,2110,2085,2493
20241118,150000,7566983065,2105,2095,2105,2095,29647
20241118,145900,7504742195,2090,2085,2090,2085,441
20241118,145800,7503821620,2095,2090,2095,2090,1973
20241118,145700,7499691335,2090,2090,2090,2090,478
20241118,145600,7498692315,2085,2090,2090,2085,190
20241118,145500,7498295720,2090,2105,2105,2090,589
20241118,145400,7497063695,2095,2100,2100,2095,1005
20241118,145300,7494953220,2100,2085,2100,2085,12055
20241118,145200,7469682720,2100,2100,2100,2085,1712
20241118,145100,7466093995,2100,2090,2100,2085,2753
20241118,145000,7460347260,2090,2085,2090,2085,1860
20241118,144900,7456466545,2080,2080,2085,2080,2964
20241118,144800,7450296405,2080,2080,2085,2080,3628
20241118,144700,7442748420,2080,2090,2090,2080,1187
20241118,144600,7440274490,2090,2080,2090,2080,1252
20241118,144500,7437658920,2080,2080,2080,2080,5057
20241118,144400,7427140360,2090,2080,2090,2080,4251
20241118,144300,7418294980,2080,2085,2085,2080,3374
20241118,144200,7411268020,2095,2095,2100,2085,6007
20241118,144100,7398718445,2100,2095,2105,2090,2008
20241118,144000,7394510125,2090,2085,2095,2085,4779
20241118,143900,7384524620,2090,2085,2095,2075,1679
20241118,143800,7381022925,2075,2085,2085,2075,8237
20241118,143700,7363898660,2080,2110,2110,2075,11331
20241118,143600,7340283635,2095,2085,2120,2075,30158
20241118,143500,7277280735,2080,2090,2095,2080,20464
20241118,143400,7234604160,2095,2110,2120,2090,90882
20241118,143300,7043582660,2115,2120,2125,2110,25867
20241118,143200,6988774420,2125,2120,2135,2120,8022
20241118,143100,6971705540,2130,2125,2130,2115,2038
20241118,143000,6967384050,2120,2120,2130,2115,7669
20241118,142900,6951099035,2125,2125,2125,2115,1132
20241118,142800,6948694875,2120,2120,2125,2115,1023
20241118,142700,6946528570,2125,2125,2125,2115,3067
20241118,142600,6940027860,2125,2130,2130,2120,6487
20241118,142500,6926266585,2120,2135,2145,2120,15450
20241118,142400,6893355075,2145,2125,2145,2125,2528
20241118,142300,6887945460,2125,2125,2125,2125,300
20241118,142200,6887307960,2130,2130,2130,2125,1124
20241118,142100,6884917155,2130,2130,2140,2125,3617
20241118,142000,6877224040,2125,2130,2130,2125,1223
20241118,141900,6874624165,2130,2130,2130,2130,952
20241118,141800,6872596405,2130,2130,2130,2130,10
20241118,141700,6872575105,2130,2120,2130,2120,1333
20241118,141600,6869744225,2125,2125,2125,2125,1725
20241118,141500,6866078600,2125,2130,2130,2125,89
20241118,141400,6865889050,2130,2130,2130,2130,1216
20241118,141300,6863298970,2125,2130,2130,2125,240
20241118,141200,6862788360,2130,2130,2130,2125,3950
20241118,141100,6854387975,2130,2140,2140,2130,546
20241118,141000,6853223265,2145,2145,2145,2145,0
20241118,140900,6853223265,2145,2130,2145,2130,3487
20241118,140800,6845783535,2150,2130,2150,2120,12987
20241118,140700,6818065220,2130,2130,2135,2130,1234
20241118,140600,6815436600,2130,2130,2130,2130,11
20241118,140500,6815413170,2130,2130,2130,2130,1253
20241118,140400,6812744280,2125,2125,2125,2125,3211
20241118,140300,6805920905,2130,2130,2130,2130,254
20241118,140200,6805379885,2130,2130,2130,2130,453
20241118,140100,6804414995,2130,2125,2135,2125,420
20241118,140000,6803521155,2125,2115,2125,2115,2130
20241118,135900,6798995005,2115,2120,2120,2115,2750
20241118,135800,6793165295,2120,2120,2135,2120,906
20241118,135700,6791244550,2120,2135,2135,2120,9782
20241118,135600,6770477925,2125,2130,2130,2125,9
20241118,135500,6770458760,2125,2125,2125,2125,104
20241118,135400,6770237760,2125,2130,2135,2125,3529
20241118,135300,6762727270,2130,2130,2130,2130,0
20241118,135200,6762727270,2130,2135,2135,2130,5085
20241118,135100,6751895330,2130,2135,2135,2130,6230
20241118,135000,6738623490,2135,2135,2140,2130,3582
20241118,134900,6730978270,2140,2130,2140,2130,6717
20241118,134800,6716644135,2130,2120,2130,2115,7246
20241118,134700,6701244610,2125,2125,2125,2115,104
20241118,134600,6701023620,2125,2125,2125,2115,6613
20241118,134500,6687017490,2125,2125,2125,2125,2000
20241118,134400,6682767490,2125,2125,2125,2125,3869
20241118,134300,6674545865,2135,2135,2135,2135,3761
20241118,134200,6666516130,2135,2130,2140,2130,135
20241118,134100,6666227980,2140,2125,2140,2115,7039
20241118,134000,6651291545,2140,2140,2145,2125,5968
20241118,133900,6638534110,2140,2140,2140,2135,2055
20241118,133800,6634137310,2140,2130,2140,2125,1584
20241118,133700,6630761240,2130,2135,2135,2130,1007
20241118,133600,6628611300,2135,2130,2140,2125,1001
20241118,133500,6626479595,2140,2130,2140,2130,3422
20241118,133400,6619180685,2140,2145,2145,2130,1780
20241118,133300,6615387110,2145,2130,2145,2130,1753
20241118,133200,6611639015,2135,2140,2140,2130,6892
20241118,133100,6596927335,2140,2135,2140,2135,72
20241118,133000,6596773560,2140,2140,2140,2135,3581
20241118,132900,6589115260,2135,2140,2140,2135,2178
20241118,132800,6584459850,2140,2120,2140,2120,8906
20241118,132700,6565521830,2120,2125,2135,2120,10302
20241118,132600,6543670830,2120,2135,2135,2120,7052
20241118,132500,6528702035,2120,2135,2135,2120,3930
20241118,132400,6520321405,2120,2120,2130,2120,7271
20241118,132300,6504903010,2120,2135,2135,2120,5233
20241118,132200,6493798750,2140,2135,2145,2120,12320
20241118,132100,6467571735,2145,2140,2145,2135,2742
20241118,132000,6461699680,2140,2145,2145,2140,8766
20241118,131900,6442937485,2150,2130,2150,2130,8693
20241118,131800,6424358510,2130,2140,2140,2130,8834
20241118,131700,6405498145,2140,2145,2150,2135,12705
20241118,131600,6378304660,2145,2135,2150,2130,24185
20241118,131500,6326550875,2135,2160,2160,2115,22252
20241118,131400,6278946860,2165,2160,2170,2145,13975
20241118,131300,6248893870,2160,2150,2160,2130,15129
20241118,131200,6216393460,2150,2140,2155,2140,5630
20241118,131100,6204320380,2145,2140,2145,2130,4268
20241118,131000,6195202595,2135,2140,2150,2130,9998
20241118,130900,6173787945,2140,2145,2150,2125,20251
20241118,130800,6130572515,2145,2150,2160,2135,33544
20241118,130700,6058712230,2155,2175,2190,2145,123261
20241118,130600,5791338025,2180,2145,2190,2145,159293
20241118,130500,5445988790,2145,2125,2145,2125,19372
20241118,130400,5404634485,2125,2120,2125,2120,8618
20241118,130300,5386342155,2120,2125,2125,2120,3752
20241118,130200,5378383815,2120,2115,2120,2115,4513
20241118,130100,5368816270,2115,2120,2125,2115,4642
20241118,130000,5358987080,2125,2125,2130,2120,20436
20241118,125900,5315570580,2125,2110,2125,2110,11174
20241118,125800,5291886265,2120,2105,2120,2105,4867
20241118,125700,5281594240,2105,2105,2105,2105,8
20241118,125600,5281577400,2115,2105,2115,2105,10
20241118,125500,5281556265,2100,2110,2115,2100,1137
20241118,125400,5279157200,2100,2110,2110,2100,67
20241118,125300,5279015930,2100,2105,2110,2100,584
20241118,125200,5277783895,2105,2105,2110,2105,37
20241118,125100,5277705850,2105,2100,2105,2100,4773
20241118,125000,5267658800,2100,2110,2110,2100,2285
20241118,124900,5262846965,2110,2100,2110,2100,4961
20241118,124800,5252398745,2100,2105,2105,2095,5978
20241118,124700,5239848850,2095,2100,2100,2090,783
20241118,124600,5238208585,2095,2100,2100,2095,3216
20241118,124500,5231455000,2100,2105,2105,2100,2011
20241118,124400,5227226895,2100,2090,2100,2090,11750
20241118,124300,5202577225,2090,2090,2090,2085,2017
20241118,124200,5198361700,2085,2085,2085,2085,265
20241118,124100,5197809175,2090,2090,2090,2090,1300
20241118,124000,5195092175,2085,2085,2085,2080,4
20241118,123900,5195083840,2085,2090,2090,2085,300
20241118,123800,5194457340,2085,2085,2085,2085,1063
20241118,123700,5192240985,2085,2085,2085,2085,574
20241118,123600,5191044195,2085,2090,2090,2085,3001
20241118,123500,5184773660,2085,2085,2085,2085,1084
20241118,123400,5182513520,2075,2090,2090,2075,1877
20241118,123300,5178618475,2080,2090,2090,2080,7236
20241118,123200,5163545235,2075,2075,2075,2075,0
20241118,123100,5163545235,2075,2080,2080,2075,1950
20241118,123000,5159497835,2090,2090,2090,2090,181
20241118,122900,5159119545,2100,2100,2100,2100,3
20241118,122800,5159113245,2100,2085,2100,2080,2653
20241118,122700,5153579360,2080,2085,2085,2080,2944
20241118,122600,5147452375,2085,2085,2085,2085,2529
20241118,122500,5142179410,2085,2085,2085,2085,0
20241118,122400,5142179410,2085,2085,2085,2085,2927
20241118,122300,5136076615,2090,2090,2090,2090,713
20241118,122200,5134586445,2090,2090,2090,2090,2724
20241118,122100,5128893285,2090,2085,2090,2085,836
20241118,122000,5127146060,2090,2085,2090,2085,821
20241118,121900,5125430175,2090,2085,2090,2085,1771
20241118,121800,5121732880,2085,2085,2085,2085,2597
20241118,121700,5116318135,2085,2090,2090,2085,3703
20241118,121600,5108592380,2085,2085,2085,2085,307
20241118,121500,5107952285,2085,2085,2085,2085,50
20241118,121400,5107848035,2085,2085,2085,2085,1500
20241118,121300,5104720535,2085,2085,2085,2070,229
20241118,121200,5104244855,2090,2090,2090,2090,1000
20241118,121100,5102154855,2095,2080,2095,2080,550
20241118,121000,5101003770,2080,2080,2080,2080,0
20241118,120900,5101003770,2080,2080,2080,2080,50
20241118,120800,5100899770,2080,2080,2080,2080,0
20241118,120700,5100899770,2080,2080,2080,2080,29
20241118,120600,5100839450,2090,2090,2095,2070,3000
20241118,120500,5094611555,2085,2085,2085,2085,476
20241118,120400,5093619095,2090,2090,2095,2090,5052
20241118,120300,5083038315,2090,2080,2090,2080,2314
20241118,120200,5078202630,2085,2080,2085,2080,15012
20241118,120100,5046909165,2080,2075,2080,2075,359
20241118,120000,5046163690,2075,2080,2080,2075,1129
20241118,115900,5043818515,2080,2075,2080,2075,510
20241118,115800,5042760215,2070,2070,2070,2070,148
20241118,115700,5042453855,2065,2065,2065,2065,234
20241118,115600,5041970645,2060,2065,2065,2060,265
20241118,115500,5041424740,2060,2080,2080,2060,51
20241118,115400,5041319360,2080,2080,2080,2080,1
20241118,115300,5041317280,2080,2080,2080,2080,0
20241118,115200,5041317280,2080,2080,2080,2080,15
20241118,115100,5041286080,2080,2080,2080,2080,0
20241118,115000,5041286080,2080,2080,2080,2080,35
20241118,114900,5041213280,2080,2080,2080,2080,272
20241118,114800,5040647520,2080,2080,2080,2070,4223
20241118,114700,5031864630,2070,2070,2075,2070,7959
20241118,114600,5015377005,2070,2070,2075,2070,856
20241118,114500,5013605080,2070,2070,2075,2070,1116
20241118,114400,5011293670,2070,2070,2070,2070,1097
20241118,114300,5009022880,2070,2070,2070,2070,0
20241118,114200,5009022880,2070,2070,2070,2070,0
20241118,114100,5009022880,2070,2065,2070,2055,592
20241118,114000,5007799290,2050,2060,2070,2050,16693
20241118,113900,4973504485,2070,2070,2070,2070,0
20241118,113800,4973504485,2070,2070,2070,2070,225
20241118,113700,4973038735,2070,2070,2070,2060,510
20241118,113600,4971988035,2060,2055,2060,2055,90
20241118,113500,4971802985,2055,2075,2075,2050,13106
20241118,113400,4944837175,2075,2075,2075,2075,7
20241118,113300,4944822650,2075,2075,2080,2075,2972
20241118,113200,4938653060,2080,2080,2080,2075,1268
20241118,113100,4936015950,2080,2080,2080,2080,1382
20241118,113000,4933141390,2080,2070,2080,2070,835
20241118,112900,4931411850,2070,2070,2070,2070,469
20241118,112800,4930441020,2070,2075,2075,2070,1381
20241118,112700,4927580445,2080,2080,2080,2080,1
20241118,112600,4927578365,2080,2075,2080,2075,4
20241118,112500,4927570055,2080,2080,2080,2070,630
20241118,112400,4926262495,2080,2080,2080,2080,1641
20241118,112300,4922849215,2075,2080,2080,2075,105
20241118,112200,4922630945,2070,2070,2070,2070,2286
20241118,112100,4917898925,2080,2070,2080,2070,1781
20241118,112000,4914212225,2075,2075,2075,2070,3232
20241118,111900,4907506395,2070,2075,2075,2070,5181
20241118,111800,4896775820,2070,2075,2075,2070,1416
20241118,111700,4893842620,2075,2075,2075,2075,2855
20241118,111600,4887918495,2075,2085,2090,2075,3155
20241118,111500,4881341610,2090,2090,2090,2085,320
20241118,111400,4880672860,2090,2075,2090,2075,7830
20241118,111300,4864367820,2080,2080,2080,2080,10
20241118,111200,4864347020,2080,2070,2080,2070,151
20241118,111100,4864032950,2080,2065,2080,2060,3039
20241118,111000,4857756750,2065,2080,2080,2065,3100
20241118,110900,4851334125,2075,2070,2075,2045,27092
20241118,110800,4795658425,2065,2090,2090,2065,22458
20241118,110700,4749109730,2095,2095,2095,2095,6
20241118,110600,4749097160,2080,2090,2095,2080,15626
20241118,110500,4716529370,2085,2085,2085,2085,22
20241118,110400,4716483500,2080,2090,2090,2080,1802
20241118,110300,4712718850,2080,2075,2080,2075,598
20241118,110200,4711476480,2075,2085,2090,2075,18151
20241118,110100,4673693980,2090,2090,2090,2085,1057
20241118,110000,4671485195,2090,2090,2090,2090,3423
20241118,105900,4664331125,2095,2105,2105,2090,8431
20241118,105800,4646662445,2100,2105,2105,2100,381
20241118,105700,4645860475,2105,2105,2105,2105,201
20241118,105600,4645437370,2110,2105,2110,2100,5152
20241118,105500,4634614275,2105,2110,2110,2100,2520
20241118,105400,4629308645,2100,2110,2110,2100,14486
20241118,105300,4598885345,2110,2105,2110,2100,35
20241118,105200,4598811700,2110,2105,2115,2100,2699
20241118,105100,4593128475,2105,2115,2120,2105,1262
20241118,105000,4590470765,2120,2100,2120,2100,1315
20241118,104900,4587696385,2100,2100,2105,2100,5868
20241118,104800,4575368350,2100,2105,2105,2100,328
20241118,104700,4574678820,2105,2100,2105,2100,344
20241118,104600,4573954790,2115,2100,2115,2100,11840
20241118,104500,4549053775,2100,2105,2110,2100,6509
20241118,104400,4535377160,2110,2115,2115,2110,15468
20241118,104300,4502727365,2115,2120,2125,2115,6388
20241118,104200,4489184825,2120,2130,2130,2120,7300
20241118,104100,4473641435,2130,2115,2130,2115,7519
20241118,104000,4457651490,2115,2135,2135,2115,27121
20241118,103900,4400112990,2140,2135,2140,2125,12392
20241118,103800,4373689885,2130,2125,2135,2125,3684
20241118,103700,4365830600,2130,2140,2145,2125,12859
20241118,103600,4338467320,2145,2135,2145,2130,17737
20241118,103500,4300517535,2140,2140,2140,2125,9533
20241118,103400,4280183925,2145,2130,2150,2120,29780
20241118,103300,4216468605,2120,2125,2140,2115,46762
20241118,103200,4116897040,2125,2125,2130,2105,11029
20241118,103100,4093538845,2120,2095,2120,2095,5775
20241118,103000,4081346880,2095,2150,2150,2095,34083
20241118,102900,4009211465,2140,2100,2170,2100,104350
20241118,102800,3785987470,2100,2100,2100,2100,1002
20241118,102700,3783883270,2090,2090,2090,2090,10
20241118,102600,3783862370,2090,2095,2100,2090,3772
20241118,102500,3775963670,2095,2095,2095,2095,404
20241118,102400,3775117290,2080,2080,2080,2080,545
20241118,102300,3773983690,2080,2085,2085,2080,1638
20241118,102200,3770573220,2095,2095,2095,2095,1552
20241118,102100,3767321780,2095,2085,2095,2085,417
20241118,102000,3766448585,2085,2090,2090,2085,799
20241118,101900,3764782170,2090,2090,2090,2065,6142
20241118,101800,3752010260,2090,2095,2095,2090,638
20241118,101700,3750676150,2100,2105,2110,2100,13835
20241118,101600,3721554860,2105,2100,2110,2100,1783
20241118,101500,3717799850,2105,2105,2105,2100,2535
20241118,101400,3712464175,2105,2100,2105,2095,4177
20241118,101300,3703678425,2100,2080,2110,2080,32396
20241118,101200,3635801890,2070,2075,2075,2070,1255
20241118,101100,3633197770,2080,2080,2080,2080,499
20241118,101000,3632159850,2080,2080,2080,2080,891
20241118,100900,3630306570,2085,2085,2090,2070,6895
20241118,100800,3615935725,2085,2090,2090,2085,1413
20241118,100700,3612986095,2090,2075,2090,2075,1682
20241118,100600,3609481360,2075,2080,2090,2075,3653
20241118,100500,3601872090,2080,2090,2090,2080,4063
20241118,100400,3593382980,2090,2075,2090,2075,13322
20241118,100300,3565597470,2070,2050,2070,2050,11855
20241118,100200,3541198195,2050,2040,2050,2040,2772
20241118,100100,3535539785,2040,2055,2055,2040,1310
20241118,100000,3532866335,2055,2045,2055,2040,8309
20241118,095900,3515906935,2045,2055,2055,2045,5641
20241118,095800,3504358655,2055,2050,2060,2050,1478
20241118,095700,3501319485,2060,2060,2060,2060,164
20241118,095600,3500981645,2060,2045,2060,2040,3834
20241118,095500,3493114435,2045,2045,2050,2045,1641
20241118,095400,3489758530,2045,2050,2050,2045,11107
20241118,095300,3466994445,2055,2060,2065,2055,9947
20241118,095200,3446551200,2060,2055,2065,2055,421
20241118,095100,3445683875,2055,2060,2060,2055,1771
20241118,095000,3442036480,2065,2070,2070,2060,7212
20241118,094900,3427167520,2065,2065,2065,2060,13309
20241118,094800,3399724605,2060,2060,2060,2050,11744
20241118,094700,3375571585,2070,2065,2070,2060,6627
20241118,094600,3361911840,2050,2070,2070,2050,12163
20241118,094500,3336840405,2075,2075,2080,2070,11925
20241118,094400,3312052245,2080,2070,2080,2070,11117
20241118,094300,3288962870,2070,2070,2075,2070,1728
20241118,094200,3285380050,2075,2070,2080,2070,1156
20241118,094100,3282986495,2080,2090,2090,2060,23554
20241118,094000,3234303430,2090,2090,2100,2085,11327
20241118,093900,3210683135,2100,2095,2100,2085,11854
20241118,093800,3185870265,2085,2075,2095,2070,19239
20241118,093700,3145741485,2075,2080,2085,2075,2996
20241118,093600,3139523805,2085,2090,2090,2080,3010
20241118,093500,3133249595,2090,2085,2095,2085,9292
20241118,093400,3113810905,2085,2085,2100,2080,26783
20241118,093300,3057849615,2085,2060,2085,2060,29946
20241118,093200,2995681135,2060,2070,2070,2060,5835
20241118,093100,2983657450,2070,2055,2070,2055,7805
20241118,093000,2967555080,2055,2045,2065,2045,3421
20241118,092900,2960512965,2045,2050,2050,2045,9211
20241118,092800,2941673470,2045,2055,2065,2040,13435
20241118,092700,2914072450,2060,2060,2060,2030,52367
20241118,092600,2807106320,2060,2055,2085,2055,10736
20241118,092500,2784819890,2055,2030,2085,2030,21326
20241118,092400,2741003765,2030,2040,2045,2025,8871
20241118,092300,2722978995,2040,2050,2055,2025,43647
20241118,092200,2633981335,2050,2045,2065,2045,4941
20241118,092100,2623834645,2055,2050,2055,2040,6075
20241118,092000,2611395075,2050,2075,2085,2050,13531
20241118,091900,2583545005,2075,2075,2090,2065,8415
20241118,091800,2566094275,2075,2075,2090,2060,95873
20241118,091700,2367974640,2075,2085,2095,2070,20944
20241118,091600,2324342930,2085,2045,2090,2040,44437
20241118,091500,2232699490,2040,2050,2065,2040,40231
20241118,091400,2150224020,2035,2040,2065,2035,28592
20241118,091300,2091899215,2040,2065,2065,2040,13127
20241118,091200,2064951655,2070,2085,2095,2065,26202
20241118,091100,2010411500,2090,2030,2090,2030,38023
20241118,091000,1932113240,2030,2065,2075,2025,52855
20241118,090900,1824121940,2070,2070,2100,2065,39010
20241118,090800,1743279185,2070,2100,2100,2070,24459
20241118,090700,1692370990,2100,2110,2120,2080,29900
20241118,090600,1629462015,2100,2090,2125,2070,38011
20241118,090500,1550012375,2080,2100,2120,2080,57417
20241118,090400,1429293235,2085,2085,2105,2065,40126
20241118,090300,1345688160,2065,2095,2145,2065,110571
20241118,090200,1112474370,2100,2065,2105,2010,64380
20241118,090100,980135265,2040,2040,2115,2010,220297
20241118,090000,526204565,2040,2030,2080,2020,221161