stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201300,1860569260,4070,4070,4070,4070,6024
20241118,201200,1860569260,4070,4070,4070,4070,0
20241118,201100,1860569260,4070,4070,4070,4070,0
20241118,201000,1860569260,4070,4070,4070,4070,0
20241118,200900,1860569260,4070,4070,4070,4070,0
20241118,200800,1860569260,4070,4070,4070,4070,0
20241118,200700,1860569260,4070,4070,4070,4070,0
20241118,200600,1860569260,4070,4070,4070,4070,0
20241118,200500,1860569260,4070,4070,4070,4070,0
20241118,200400,1860569260,4070,4070,4070,4070,0
20241118,200300,1860569260,4070,4070,4070,4070,0
20241118,200200,1860569260,4070,4070,4070,4070,0
20241118,200100,1860569260,4070,4070,4070,4070,0
20241118,200000,1860569260,4070,4070,4070,4070,0
20241118,195900,1860569260,4070,4070,4070,4070,0
20241118,195800,1860569260,4070,4070,4070,4070,0
20241118,195700,1860569260,4070,4070,4070,4070,0
20241118,195600,1860569260,4070,4070,4070,4070,0
20241118,195500,1860569260,4070,4070,4070,4070,0
20241118,195400,1860569260,4070,4070,4070,4070,0
20241118,195300,1860569260,4070,4070,4070,4070,0
20241118,195200,1860569260,4070,4070,4070,4070,0
20241118,195100,1860569260,4070,4070,4070,4070,0
20241118,195000,1860569260,4070,4070,4070,4070,0
20241118,194900,1860569260,4070,4070,4070,4070,0
20241118,194800,1860569260,4070,4070,4070,4070,0
20241118,194700,1860569260,4070,4070,4070,4070,0
20241118,194600,1860569260,4070,4070,4070,4070,0
20241118,194500,1860569260,4070,4070,4070,4070,0
20241118,194400,1860569260,4070,4070,4070,4070,0
20241118,194300,1860569260,4070,4070,4070,4070,6024
20241118,194200,1860569260,4070,4070,4070,4070,0
20241118,194100,1860569260,4070,4070,4070,4070,0
20241118,194000,1860569260,4070,4070,4070,4070,0
20241118,193900,1860569260,4070,4070,4070,4070,0
20241118,193800,1860569260,4070,4070,4070,4070,0
20241118,193700,1860569260,4070,4070,4070,4070,0
20241118,193600,1860569260,4070,4070,4070,4070,0
20241118,193500,1860569260,4070,4070,4070,4070,0
20241118,193400,1860569260,4070,4070,4070,4070,0
20241118,193300,1860569260,4070,4070,4070,4070,0
20241118,193200,1860569260,4070,4070,4070,4070,0
20241118,193100,1860569260,4070,4070,4070,4070,0
20241118,193000,1860569260,4070,4070,4070,4070,0
20241118,192900,1860569260,4070,4070,4070,4070,0
20241118,192800,1860569260,4070,4070,4070,4070,0
20241118,192700,1860569260,4070,4070,4070,4070,0
20241118,192600,1860569260,4070,4070,4070,4070,0
20241118,192500,1860569260,4070,4070,4070,4070,0
20241118,192400,1860569260,4070,4070,4070,4070,0
20241118,192300,1860569260,4070,4070,4070,4070,0
20241118,192200,1860569260,4070,4070,4070,4070,0
20241118,192100,1860569260,4070,4070,4070,4070,0
20241118,192000,1860569260,4070,4070,4070,4070,0
20241118,191900,1860569260,4070,4070,4070,4070,0
20241118,191800,1860569260,4070,4070,4070,4070,0
20241118,191700,1860569260,4070,4070,4070,4070,0
20241118,191600,1860569260,4070,4070,4070,4070,0
20241118,191500,1860569260,4070,4070,4070,4070,0
20241118,191400,1860569260,4070,4070,4070,4070,0
20241118,191300,1860569260,4070,4070,4070,4070,6024
20241118,191200,1860569260,4070,4070,4070,4070,0
20241118,191100,1860569260,4070,4070,4070,4070,0
20241118,191000,1860569260,4070,4070,4070,4070,0
20241118,190900,1860569260,4070,4070,4070,4070,0
20241118,190800,1860569260,4070,4070,4070,4070,0
20241118,190700,1860569260,4070,4070,4070,4070,0
20241118,190600,1860569260,4070,4070,4070,4070,0
20241118,190500,1860569260,4070,4070,4070,4070,0
20241118,190400,1860569260,4070,4070,4070,4070,0
20241118,190300,1860569260,4070,4070,4070,4070,0
20241118,190200,1860569260,4070,4070,4070,4070,0
20241118,190100,1860569260,4070,4070,4070,4070,0
20241118,190000,1860569260,4070,4070,4070,4070,0
20241118,185900,1860569260,4070,4070,4070,4070,0
20241118,185800,1860569260,4070,4070,4070,4070,0
20241118,185700,1860569260,4070,4070,4070,4070,0
20241118,185600,1860569260,4070,4070,4070,4070,0
20241118,185500,1860569260,4070,4070,4070,4070,0
20241118,185400,1860569260,4070,4070,4070,4070,0
20241118,185300,1860569260,4070,4070,4070,4070,0
20241118,185200,1860569260,4070,4070,4070,4070,0
20241118,185100,1860569260,4070,4070,4070,4070,0
20241118,185000,1860569260,4070,4070,4070,4070,0
20241118,184900,1860569260,4070,4070,4070,4070,0
20241118,184800,1860569260,4070,4070,4070,4070,0
20241118,184700,1860569260,4070,4070,4070,4070,0
20241118,184600,1860569260,4070,4070,4070,4070,0
20241118,184500,1860569260,4070,4070,4070,4070,0
20241118,184400,1860569260,4070,4070,4070,4070,0
20241118,184300,1860569260,4070,4070,4070,4070,6024
20241118,184200,1860569260,4070,4070,4070,4070,0
20241118,184100,1860569260,4070,4070,4070,4070,0
20241118,184000,1860569260,4070,4070,4070,4070,0
20241118,183900,1860569260,4070,4070,4070,4070,0
20241118,183800,1860569260,4070,4070,4070,4070,0
20241118,183700,1860569260,4070,4070,4070,4070,0
20241118,183600,1860569260,4070,4070,4070,4070,0
20241118,183500,1860569260,4070,4070,4070,4070,0
20241118,183400,1860569260,4070,4070,4070,4070,0
20241118,183300,1860569260,4070,4070,4070,4070,0
20241118,183200,1860569260,4070,4070,4070,4070,0
20241118,183100,1860569260,4070,4070,4070,4070,0
20241118,183000,1860569260,4070,4070,4070,4070,0
20241118,182900,1860569260,4070,4070,4070,4070,0
20241118,182800,1860569260,4070,4070,4070,4070,0
20241118,182700,1860569260,4070,4070,4070,4070,0
20241118,182600,1860569260,4070,4070,4070,4070,0
20241118,182500,1860569260,4070,4070,4070,4070,0
20241118,182400,1860569260,4070,4070,4070,4070,0
20241118,182300,1860569260,4070,4070,4070,4070,0
20241118,182200,1860569260,4070,4070,4070,4070,0
20241118,182100,1860569260,4070,4070,4070,4070,0
20241118,182000,1860569260,4070,4070,4070,4070,0
20241118,181900,1860569260,4070,4070,4070,4070,0
20241118,181800,1860569260,4070,4070,4070,4070,0
20241118,181700,1860569260,4070,4070,4070,4070,0
20241118,181600,1860569260,4070,4070,4070,4070,0
20241118,181500,1860569260,4070,4070,4070,4070,0
20241118,181400,1860569260,4070,4070,4070,4070,0
20241118,181300,1860569260,4070,4070,4070,4070,6024
20241118,181200,1860569260,4070,4070,4070,4070,0
20241118,181100,1860569260,4070,4070,4070,4070,0
20241118,181000,1860569260,4070,4070,4070,4070,0
20241118,180900,1860569260,4070,4070,4070,4070,0
20241118,180800,1860569260,4070,4070,4070,4070,0
20241118,180700,1860569260,4070,4070,4070,4070,0
20241118,180600,1860569260,4070,4070,4070,4070,0
20241118,180500,1860569260,4070,4070,4070,4070,0
20241118,180400,1860569260,4070,4070,4070,4070,0
20241118,180300,1860569260,4070,4070,4070,4070,0
20241118,180200,1860569260,4070,4070,4070,4070,0
20241118,180100,1860569260,4070,4070,4070,4070,0
20241118,180000,1860569260,4070,4070,4070,4070,0
20241118,175900,1860569260,4070,4070,4070,4070,0
20241118,175800,1860569260,4070,4070,4070,4070,0
20241118,175700,1860569260,4070,4070,4070,4070,0
20241118,175600,1860569260,4070,4070,4070,4070,0
20241118,175500,1860569260,4070,4070,4070,4070,0
20241118,175400,1860569260,4070,4070,4070,4070,0
20241118,175300,1860569260,4070,4070,4070,4070,0
20241118,175200,1860569260,4070,4070,4070,4070,0
20241118,175100,1860569260,4070,4070,4070,4070,0
20241118,175000,1860569260,4070,4070,4070,4070,0
20241118,174900,1860569260,4070,4070,4070,4070,0
20241118,174800,1860569260,4070,4070,4070,4070,0
20241118,174700,1860569260,4070,4070,4070,4070,0
20241118,174600,1860569260,4070,4070,4070,4070,0
20241118,174500,1860569260,4070,4070,4070,4070,0
20241118,174400,1860569260,4070,4070,4070,4070,0
20241118,174300,1860569260,4070,4070,4070,4070,6024
20241118,174200,1860569260,4070,4070,4070,4070,0
20241118,174100,1860569260,4070,4070,4070,4070,0
20241118,174000,1860569260,4070,4070,4070,4070,0
20241118,173900,1860569260,4070,4070,4070,4070,0
20241118,173800,1860569260,4070,4070,4070,4070,0
20241118,173700,1860569260,4070,4070,4070,4070,0
20241118,173600,1860569260,4070,4070,4070,4070,0
20241118,173500,1860569260,4070,4070,4070,4070,0
20241118,173400,1860569260,4070,4070,4070,4070,0
20241118,173300,1860569260,4070,4070,4070,4070,0
20241118,173200,1860569260,4070,4070,4070,4070,0
20241118,173100,1860569260,4070,4070,4070,4070,0
20241118,173000,1860569260,4070,4070,4070,4070,0
20241118,172900,1860569260,4070,4070,4070,4070,0
20241118,172800,1860569260,4070,4070,4070,4070,0
20241118,172700,1860569260,4070,4070,4070,4070,0
20241118,172600,1860569260,4070,4070,4070,4070,0
20241118,172500,1860569260,4070,4070,4070,4070,0
20241118,172400,1860569260,4070,4070,4070,4070,0
20241118,172300,1860569260,4070,4070,4070,4070,0
20241118,172200,1860569260,4070,4070,4070,4070,0
20241118,172100,1860569260,4070,4070,4070,4070,0
20241118,172000,1860569260,4070,4070,4070,4070,0
20241118,171900,1860569260,4070,4070,4070,4070,0
20241118,171800,1860569260,4070,4070,4070,4070,0
20241118,171700,1860569260,4070,4070,4070,4070,0
20241118,171600,1860569260,4070,4070,4070,4070,0
20241118,171500,1860569260,4070,4070,4070,4070,0
20241118,171400,1860569260,4070,4070,4070,4070,0
20241118,171300,1860569260,4070,4070,4070,4070,6024
20241118,171200,1860569260,4070,4070,4070,4070,0
20241118,171100,1860569260,4070,4070,4070,4070,0
20241118,171000,1860569260,4070,4070,4070,4070,0
20241118,170900,1860569260,4070,4070,4070,4070,0
20241118,170800,1860569260,4070,4070,4070,4070,0
20241118,170700,1860569260,4070,4070,4070,4070,0
20241118,170600,1860569260,4070,4070,4070,4070,0
20241118,170500,1860569260,4070,4070,4070,4070,0
20241118,170400,1860569260,4070,4070,4070,4070,0
20241118,170300,1860569260,4070,4070,4070,4070,0
20241118,170200,1860569260,4070,4070,4070,4070,0
20241118,170100,1860569260,4070,4070,4070,4070,0
20241118,170000,1860569260,4070,4070,4070,4070,0
20241118,165900,1860569260,4070,4070,4070,4070,0
20241118,165800,1860569260,4070,4070,4070,4070,0
20241118,165700,1860569260,4070,4070,4070,4070,0
20241118,165600,1860569260,4070,4070,4070,4070,0
20241118,165500,1860569260,4070,4070,4070,4070,0
20241118,165400,1860569260,4070,4070,4070,4070,0
20241118,165300,1860569260,4070,4070,4070,4070,0
20241118,165200,1860569260,4070,4070,4070,4070,0
20241118,165100,1860569260,4070,4070,4070,4070,0
20241118,165000,1860569260,4070,4070,4070,4070,0
20241118,164900,1860569260,4070,4070,4070,4070,0
20241118,164800,1860569260,4070,4070,4070,4070,0
20241118,164700,1860569260,4070,4070,4070,4070,0
20241118,164600,1860569260,4070,4070,4070,4070,0
20241118,164500,1860569260,4070,4070,4070,4070,0
20241118,164400,1860569260,4070,4070,4070,4070,0
20241118,164300,1860569260,4070,4070,4070,4070,6024
20241118,164200,1860569260,4070,4070,4070,4070,0
20241118,164100,1860569260,4070,4070,4070,4070,0
20241118,164000,1860569260,4070,4070,4070,4070,0
20241118,163900,1860569260,4070,4070,4070,4070,0
20241118,163800,1860569260,4070,4070,4070,4070,0
20241118,163700,1860569260,4070,4070,4070,4070,0
20241118,163600,1860569260,4070,4070,4070,4070,0
20241118,163500,1860569260,4070,4070,4070,4070,0
20241118,163400,1860569260,4070,4070,4070,4070,0
20241118,163300,1860569260,4070,4070,4070,4070,0
20241118,163200,1860569260,4070,4070,4070,4070,0
20241118,163100,1860569260,4070,4070,4070,4070,0
20241118,163000,1860569260,4070,4070,4070,4070,0
20241118,162900,1860569260,4070,4070,4070,4070,0
20241118,162800,1860569260,4070,4070,4070,4070,0
20241118,162700,1860569260,4070,4070,4070,4070,0
20241118,162600,1860569260,4070,4070,4070,4070,0
20241118,162500,1860569260,4070,4070,4070,4070,0
20241118,162400,1860569260,4070,4070,4070,4070,0
20241118,162300,1860569260,4070,4070,4070,4070,0
20241118,162200,1860569260,4070,4070,4070,4070,0
20241118,162100,1860569260,4070,4070,4070,4070,0
20241118,162000,1860569260,4070,4070,4070,4070,0
20241118,161900,1860569260,4070,4070,4070,4070,0
20241118,161800,1860569260,4070,4070,4070,4070,0
20241118,161700,1860569260,4070,4070,4070,4070,0
20241118,161600,1860569260,4070,4070,4070,4070,0
20241118,161500,1860569260,4070,4070,4070,4070,0
20241118,161400,1860569260,4070,4070,4070,4070,0
20241118,161300,1860569260,4070,4070,4070,4070,6024
20241118,161200,1860569260,4070,4070,4070,4070,0
20241118,161100,1860569260,4070,4070,4070,4070,0
20241118,161000,1860569260,4070,4070,4070,4070,0
20241118,160900,1860569260,4070,4070,4070,4070,0
20241118,160800,1860569260,4070,4070,4070,4070,0
20241118,160700,1860569260,4070,4070,4070,4070,0
20241118,160600,1860569260,4070,4070,4070,4070,0
20241118,160500,1860569260,4070,4070,4070,4070,0
20241118,160400,1860569260,4070,4070,4070,4070,0
20241118,160300,1860569260,4070,4070,4070,4070,0
20241118,160200,1860569260,4070,4070,4070,4070,0
20241118,160100,1860569260,4070,4070,4070,4070,0
20241118,160000,1860569260,4070,4070,4070,4070,0
20241118,155900,1860569260,4070,4070,4070,4070,0
20241118,155800,1860569260,4070,4070,4070,4070,0
20241118,155700,1860569260,4070,4070,4070,4070,0
20241118,155600,1860569260,4070,4070,4070,4070,0
20241118,155500,1860569260,4070,4070,4070,4070,0
20241118,155400,1860569260,4070,4070,4070,4070,0
20241118,155300,1860569260,4070,4070,4070,4070,0
20241118,155200,1860569260,4070,4070,4070,4070,0
20241118,155100,1860569260,4070,4070,4070,4070,0
20241118,155000,1860569260,4070,4070,4070,4070,0
20241118,154900,1860569260,4070,4070,4070,4070,0
20241118,154800,1860569260,4070,4070,4070,4070,0
20241118,154700,1860569260,4070,4070,4070,4070,0
20241118,154600,1860569260,4070,4070,4070,4070,0
20241118,154500,1860569260,4070,4070,4070,4070,0
20241118,154400,1860569260,4070,4070,4070,4070,0
20241118,154300,1860569260,4070,4070,4070,4070,6024
20241118,154200,1860569260,4070,4070,4070,4070,0
20241118,154100,1860569260,4070,4070,4070,4070,0
20241118,154000,1860569260,4070,4070,4070,4070,0
20241118,153900,1860569260,4070,4070,4070,4070,0
20241118,153800,1860569260,4070,4070,4070,4070,0
20241118,153700,1860569260,4070,4070,4070,4070,0
20241118,153600,1860569260,4070,4070,4070,4070,0
20241118,153500,1860569260,4070,4070,4070,4070,0
20241118,153400,1860569260,4070,4070,4070,4070,0
20241118,153300,1860569260,4070,4070,4070,4070,0
20241118,153200,1860569260,4070,4070,4070,4070,0
20241118,153100,1860569260,4070,4070,4070,4070,0
20241118,153000,1860569260,4070,4070,4070,4070,6024
20241118,152900,1836051580,4065,4065,4065,4065,0
20241118,152800,1836051580,4065,4065,4065,4065,0
20241118,152700,1836051580,4065,4065,4065,4065,0
20241118,152600,1836051580,4065,4065,4065,4065,0
20241118,152500,1836051580,4065,4065,4065,4065,0
20241118,152400,1836051580,4065,4065,4065,4065,0
20241118,152300,1836051580,4065,4065,4065,4065,0
20241118,152200,1836051580,4065,4065,4065,4065,0
20241118,152100,1836051580,4065,4065,4065,4065,0
20241118,152000,1836051580,4065,4065,4065,4065,0
20241118,151900,1836051580,4065,4070,4070,4055,349
20241118,151800,1834633640,4065,4065,4065,4065,82
20241118,151700,1834300310,4065,4070,4070,4065,151
20241118,151600,1833685890,4070,4065,4070,4065,2055
20241118,151500,1825331975,4055,4065,4065,4055,480
20241118,151400,1823384595,4065,4065,4065,4060,169
20241118,151300,1822697760,4060,4065,4065,4060,776
20241118,151200,1819544470,4065,4065,4065,4065,139
20241118,151100,1818979435,4060,4060,4060,4060,198
20241118,151000,1818175555,4060,4060,4060,4050,1137
20241118,150900,1813564950,4065,4065,4065,4065,147
20241118,150800,1812967395,4065,4065,4070,4060,3502
20241118,150700,1798724500,4065,4065,4065,4065,143
20241118,150600,1798143205,4065,4065,4065,4065,1141
20241118,150500,1793505040,4065,4065,4065,4065,151
20241118,150400,1792891225,4065,4065,4065,4065,198
20241118,150300,1792086355,4065,4065,4065,4065,74
20241118,150200,1791785545,4060,4060,4060,4060,116
20241118,150100,1791314585,4060,4060,4060,4060,190
20241118,150000,1790543185,4060,4065,4065,4055,3243
20241118,145900,1777392265,4065,4065,4065,4065,150
20241118,145800,1776782515,4065,4060,4065,4060,138
20241118,145700,1776221910,4060,4060,4060,4060,165
20241118,145600,1775552010,4060,4060,4060,4055,887
20241118,145500,1771954490,4060,4065,4065,4060,1086
20241118,145400,1767545310,4065,4065,4065,4060,980
20241118,145300,1763565305,4065,4060,4065,4060,187
20241118,145200,1762805310,4060,4065,4065,4060,187
20241118,145100,1762045405,4065,4065,4065,4065,143
20241118,145000,1761464110,4065,4065,4065,4065,141
20241118,144900,1760890945,4065,4065,4065,4065,230
20241118,144800,1759955995,4065,4065,4065,4065,313
20241118,144700,1758683650,4065,4065,4065,4065,150
20241118,144600,1758073900,4065,4065,4065,4065,137
20241118,144500,1757516995,4065,4070,4070,4065,209
20241118,144400,1756667035,4070,4065,4070,4065,158
20241118,144300,1756024075,4065,4065,4065,4060,2202
20241118,144200,1747073115,4065,4065,4065,4065,136
20241118,144100,1746520275,4060,4065,4065,4060,1202
20241118,144000,1741639825,4065,4070,4070,4065,250
20241118,143900,1740623560,4070,4070,4070,4070,141
20241118,143800,1740049690,4070,4070,4070,4070,143
20241118,143700,1739467680,4070,4070,4070,4070,141
20241118,143600,1738893810,4070,4070,4070,4070,148
20241118,143500,1738291450,4065,4075,4075,4065,1059
20241118,143400,1733983025,4075,4075,4075,4075,435
20241118,143300,1732210400,4075,4070,4075,4070,86
20241118,143200,1731859965,4070,4075,4075,4070,247
20241118,143100,1730854660,4075,4075,4075,4070,429
20241118,143000,1729106835,4070,4070,4070,4070,1187
20241118,142900,1724275745,4065,4070,4070,4065,197
20241118,142800,1723474200,4070,4070,4070,4070,136
20241118,142700,1722920680,4070,4070,4070,4070,136
20241118,142600,1722367160,4070,4065,4070,4065,425
20241118,142500,1720639525,4065,4065,4065,4065,142
20241118,142400,1720062295,4060,4060,4060,4060,1686
20241118,142300,1713217135,4065,4070,4070,4065,379
20241118,142200,1711676180,4070,4070,4070,4070,145
20241118,142100,1711086030,4065,4065,4065,4065,847
20241118,142000,1707642975,4060,4060,4065,4060,575
20241118,141900,1705307790,4065,4065,4065,4065,151
20241118,141800,1704693975,4065,4070,4070,4060,972
20241118,141700,1700745715,4070,4065,4070,4065,419
20241118,141600,1699041840,4065,4080,4080,4060,1785
20241118,141500,1691784065,4080,4080,4080,4075,290
20241118,141400,1690601620,4080,4075,4080,4075,164
20241118,141300,1689933000,4075,4070,4075,4070,84
20241118,141200,1689591095,4070,4070,4070,4070,147
20241118,141100,1688992805,4070,4070,4070,4070,109
20241118,141000,1688549175,4070,4070,4070,4070,142
20241118,140900,1687971235,4070,4070,4070,4070,149
20241118,140800,1687364805,4070,4070,4070,4065,1213
20241118,140700,1682433235,4070,4080,4080,4070,4249
20241118,140600,1665119695,4080,4080,4080,4080,144
20241118,140500,1664532175,4080,4085,4085,4080,314
20241118,140400,1663250380,4085,4080,4085,4080,84
20241118,140300,1662907245,4085,4080,4085,4080,284
20241118,140200,1661748255,4080,4080,4080,4080,555
20241118,140100,1659483855,4080,4075,4080,4075,2379
20241118,140000,1649789130,4075,4075,4075,4075,282
20241118,135900,1648639980,4075,4075,4075,4070,126
20241118,135800,1648126540,4075,4080,4080,4075,125
20241118,135700,1647616840,4080,4080,4080,4080,69
20241118,135600,1647335320,4080,4080,4080,4075,2025
20241118,135500,1639074320,4080,4080,4080,4080,137
20241118,135400,1638515360,4080,4080,4080,4075,250
20241118,135300,1637495975,4075,4080,4080,4070,232
20241118,135200,1636550530,4075,4075,4080,4075,2275
20241118,135100,1627270335,4075,4070,4075,4070,2320
20241118,135000,1617822040,4070,4070,4070,4070,128
20241118,134900,1617301080,4070,4070,4070,4070,73
20241118,134800,1617003970,4070,4070,4070,4070,135
20241118,134700,1616454520,4070,4070,4070,4070,121
20241118,134600,1615962050,4070,4065,4070,4065,425
20241118,134500,1614234415,4065,4070,4070,4065,198
20241118,134400,1613428950,4070,4070,4070,4065,140
20241118,134300,1612859165,4065,4065,4070,4065,486
20241118,134200,1610883305,4065,4065,4065,4065,154
20241118,134100,1610257295,4065,4070,4070,4065,678
20241118,134000,1607500920,4070,4065,4070,4065,336
20241118,133900,1606134405,4070,4070,4070,4070,128
20241118,133800,1605613445,4065,4070,4070,4065,322
20241118,133700,1604303620,4075,4075,4075,4075,130
20241118,133600,1603773870,4075,4075,4075,4075,127
20241118,133500,1603256345,4075,4070,4075,4070,226
20241118,133400,1602336165,4070,4065,4070,4065,2629
20241118,133300,1591636355,4065,4065,4065,4065,138
20241118,133200,1591075385,4065,4065,4065,4065,670
20241118,133100,1588351835,4065,4065,4065,4065,131
20241118,133000,1587819320,4065,4065,4065,4065,131
20241118,132900,1587286805,4065,4065,4065,4060,150
20241118,132800,1586677105,4065,4065,4065,4065,58
20241118,132700,1586441335,4060,4065,4065,4055,853
20241118,132600,1582981210,4065,4065,4065,4065,130
20241118,132500,1582452760,4065,4065,4065,4065,228
20241118,132400,1581525940,4065,4065,4065,4065,129
20241118,132300,1581001555,4065,4065,4065,4065,133
20241118,132200,1580460910,4065,4065,4065,4065,129
20241118,132100,1579936525,4065,4060,4065,4060,170
20241118,132000,1579245935,4060,4065,4065,4060,289
20241118,131900,1578072585,4060,4055,4060,4055,4295
20241118,131800,1560636385,4060,4060,4060,4060,129
20241118,131700,1560112645,4060,4060,4065,4055,1077
20241118,131600,1555743690,4065,4065,4065,4065,117
20241118,131500,1555268085,4065,4065,4065,4065,130
20241118,131400,1554739635,4065,4065,4065,4065,134
20241118,131300,1554194925,4065,4065,4065,4065,64
20241118,131200,1553934765,4065,4065,4065,4060,262
20241118,131100,1552870380,4065,4060,4065,4060,132
20241118,131000,1552333815,4065,4065,4065,4065,128
20241118,130900,1551813495,4060,4065,4065,4060,230
20241118,130800,1550879045,4065,4060,4065,4060,213
20241118,130700,1550013575,4065,4065,4065,4065,135
20241118,130600,1549464800,4065,4065,4065,4065,81
20241118,130500,1549135535,4065,4060,4065,4060,204
20241118,130400,1548306480,4060,4060,4065,4060,327
20241118,130300,1546978530,4065,4065,4065,4065,129
20241118,130200,1546454145,4065,4065,4065,4065,130
20241118,130100,1545925695,4060,4060,4060,4060,76
20241118,130000,1545617135,4060,4065,4065,4060,219
20241118,125900,1544727610,4060,4065,4065,4060,1868
20241118,125800,1537141700,4065,4065,4065,4065,947
20241118,125700,1533292145,4065,4065,4065,4060,149
20241118,125600,1532686560,4065,4065,4065,4065,129
20241118,125500,1532162175,4065,4065,4065,4065,135
20241118,125400,1531613400,4060,4060,4065,4060,1166
20241118,125300,1526874120,4065,4065,4065,4060,134
20241118,125200,1526329440,4060,4060,4065,4060,722
20241118,125100,1523397735,4060,4060,4060,4060,152
20241118,125000,1522780615,4065,4060,4065,4060,242
20241118,124900,1521797800,4060,4055,4060,4055,163
20241118,124800,1521136150,4060,4060,4060,4060,122
20241118,124700,1520640830,4060,4060,4060,4060,141
20241118,124600,1520068370,4060,4060,4060,4060,128
20241118,124500,1519548690,4060,4055,4060,4055,2869
20241118,124400,1507914620,4055,4055,4055,4055,65
20241118,124300,1507651045,4055,4055,4055,4055,227
20241118,124200,1506730560,4055,4055,4055,4055,130
20241118,124100,1506203410,4055,4055,4055,4055,275
20241118,124000,1505088285,4055,4055,4055,4055,136
20241118,123900,1504536805,4055,4055,4055,4055,128
20241118,123800,1504017765,4055,4055,4055,4055,182
20241118,123700,1503279755,4055,4055,4055,4050,730
20241118,123600,1500322605,4055,4055,4055,4055,71
20241118,123500,1500034700,4055,4055,4055,4055,126
20241118,123400,1499523770,4055,4055,4055,4050,356
20241118,123300,1498081340,4055,4050,4055,4050,1649
20241118,123200,1491402530,4050,4055,4055,4045,11038
20241118,123100,1446709760,4055,4055,4055,4055,133
20241118,123000,1446170445,4050,4055,4055,4050,830
20241118,122900,1442808320,4055,4055,4055,4055,356
20241118,122800,1441364740,4055,4055,4055,4055,138
20241118,122700,1440805150,4055,4055,4055,4055,138
20241118,122600,1440245560,4055,4055,4055,4055,130
20241118,122500,1439718410,4055,4055,4060,4055,243
20241118,122400,1438732385,4055,4055,4060,4055,1155
20241118,122300,1434048540,4060,4065,4065,4060,181
20241118,122200,1433313040,4065,4065,4065,4065,70
20241118,122100,1433028490,4065,4060,4065,4060,238
20241118,122000,1432061565,4065,4065,4065,4065,135
20241118,121900,1431512790,4065,4065,4065,4065,135
20241118,121800,1430964015,4060,4060,4065,4060,84
20241118,121700,1430622600,4060,4065,4065,4060,189
20241118,121600,1429854885,4065,4065,4065,4055,178
20241118,121500,1429132165,4065,4060,4065,4060,620
20241118,121400,1426612160,4060,4060,4060,4060,861
20241118,121300,1423116500,4060,4060,4060,4060,135
20241118,121200,1422568400,4060,4055,4060,4055,1428
20241118,121100,1416777220,4060,4060,4060,4060,129
20241118,121000,1416253480,4060,4065,4065,4055,365
20241118,120900,1414772440,4060,4060,4060,4060,127
20241118,120800,1414256820,4060,4060,4060,4055,138
20241118,120700,1413696545,4060,4060,4060,4060,68
20241118,120600,1413420465,4060,4065,4065,4060,194
20241118,120500,1412632450,4065,4060,4065,4060,98
20241118,120400,1412234265,4060,4060,4060,4060,143
20241118,120300,1411653685,4055,4060,4060,4055,428
20241118,120200,1409917510,4060,4060,4060,4055,122
20241118,120100,1409422195,4060,4065,4065,4060,294
20241118,120000,1408227820,4065,4065,4065,4065,52
20241118,115900,1408016440,4065,4065,4065,4065,140
20241118,115800,1407447340,4060,4060,4065,4060,1359
20241118,115700,1401929510,4065,4060,4065,4055,2133
20241118,115600,1393272585,4065,4065,4065,4065,128
20241118,115500,1392752265,4065,4060,4065,4060,151
20241118,115400,1392138870,4060,4060,4060,4055,300
20241118,115300,1390921120,4060,4060,4060,4060,210
20241118,115200,1390068520,4060,4060,4060,4060,205
20241118,115100,1389236220,4060,4060,4060,4060,134
20241118,115000,1388692180,4060,4060,4065,4060,1367
20241118,114900,1383141780,4065,4060,4065,4060,1036
20241118,114800,1378935045,4065,4065,4065,4065,132
20241118,114700,1378398465,4065,4060,4065,4060,1596
20241118,114600,1371913370,4060,4060,4060,4060,137
20241118,114500,1371357150,4060,4055,4060,4055,422
20241118,114400,1369645645,4060,4060,4060,4060,130
20241118,114300,1369117845,4060,4060,4060,4055,642
20241118,114200,1366513900,4060,4065,4065,4055,3169
20241118,114100,1353662430,4065,4065,4065,4065,128
20241118,114000,1353142110,4060,4065,4065,4060,158
20241118,113900,1352500345,4065,4065,4065,4065,138
20241118,113800,1351939375,4065,4065,4065,4065,69
20241118,113700,1351658890,4060,4060,4065,4060,87
20241118,113600,1351305295,4065,4060,4065,4060,180
20241118,113500,1350573845,4065,4060,4065,4060,133
20241118,113400,1350033205,4060,4065,4065,4055,1543
20241118,113300,1343773925,4065,4060,4065,4060,309
20241118,113200,1342519065,4060,4060,4060,4060,133
20241118,113100,1341979085,4060,4060,4060,4060,124
20241118,113000,1341475645,4060,4055,4060,4055,365
20241118,112900,1339995245,4055,4055,4060,4055,173
20241118,112800,1339292925,4060,4060,4065,4060,511
20241118,112700,1337217615,4065,4065,4065,4065,135
20241118,112600,1336668840,4060,4060,4060,4060,312
20241118,112500,1335402120,4060,4055,4060,4055,208
20241118,112400,1334557755,4055,4055,4055,4055,439
20241118,112300,1332777610,4050,4060,4060,4050,352
20241118,112200,1331351030,4055,4060,4060,4050,103
20241118,112100,1330933100,4060,4055,4060,4055,629
20241118,112000,1328381000,4055,4055,4055,4055,607
20241118,111900,1325919615,4055,4055,4055,4055,141
20241118,111800,1325347860,4055,4060,4060,4050,200
20241118,111700,1324536585,4055,4055,4060,4055,230
20241118,111600,1323603200,4055,4060,4060,4055,1527
20241118,111500,1317410695,4060,4060,4060,4060,183
20241118,111400,1316667715,4060,4065,4065,4055,131
20241118,111300,1316135795,4065,4060,4065,4060,234
20241118,111200,1315184590,4055,4065,4070,4055,2634
20241118,111100,1304495910,4065,4070,4075,4065,1063
20241118,111000,1300172055,4070,4080,4080,4070,487
20241118,110900,1298187385,4075,4060,4075,4060,4926
20241118,110800,1278128645,4060,4060,4060,4060,440
20241118,110700,1276342245,4060,4060,4060,4060,281
20241118,110600,1275201385,4060,4055,4060,4055,408
20241118,110500,1273546335,4055,4060,4060,4055,107
20241118,110400,1273112095,4060,4060,4060,4060,129
20241118,110300,1272588355,4055,4055,4060,4055,115
20241118,110200,1272121710,4055,4060,4060,4055,1750
20241118,110100,1265025070,4055,4055,4055,4050,526
20241118,110000,1262892575,4060,4060,4060,4060,128
20241118,105900,1262372895,4060,4060,4060,4055,329
20241118,105800,1261038155,4060,4055,4060,4055,140
20241118,105700,1260469780,4060,4060,4060,4060,169
20241118,105600,1259783640,4060,4060,4060,4060,259
20241118,105500,1258732100,4065,4070,4070,4065,377
20241118,105400,1257198805,4070,4070,4070,4070,79
20241118,105300,1256877275,4070,4070,4070,4070,237
20241118,105200,1255912685,4070,4065,4070,4065,655
20241118,105100,1253249815,4065,4060,4065,4060,1032
20241118,105000,1249059195,4060,4055,4060,4055,305
20241118,104900,1247822105,4055,4055,4055,4055,627
20241118,104800,1245279620,4055,4055,4055,4055,363
20241118,104700,1243807655,4055,4055,4055,4055,179
20241118,104600,1243081810,4055,4060,4060,4055,502
20241118,104500,1241046190,4060,4060,4060,4060,11
20241118,104400,1241001530,4060,4060,4060,4060,2
20241118,104300,1240993410,4055,4055,4055,4055,105
20241118,104200,1240567635,4055,4055,4055,4055,0
20241118,104100,1240567635,4055,4055,4055,4050,2001
20241118,104000,1232456735,4055,4065,4065,4055,2557
20241118,103900,1222080865,4065,4070,4070,4065,302
20241118,103800,1220853225,4070,4075,4075,4070,292
20241118,103700,1219664680,4070,4070,4075,4070,1102
20241118,103600,1215179530,4075,4075,4075,4075,35
20241118,103500,1215036905,4075,4060,4075,4060,2793
20241118,103400,1203679855,4055,4055,4055,4055,555
20241118,103300,1201429330,4050,4055,4055,4050,352
20241118,103200,1200003220,4050,4050,4050,4050,141
20241118,103100,1199432170,4050,4050,4050,4045,782
20241118,103000,1196265075,4050,4060,4060,4050,3875
20241118,102900,1180566785,4055,4055,4055,4055,1166
20241118,102800,1175838655,4055,4055,4055,4055,7
20241118,102700,1175810270,4050,4050,4050,4050,4512
20241118,102600,1157536670,4055,4055,4065,4055,779
20241118,102500,1154374320,4055,4055,4055,4055,2
20241118,102400,1154366210,4065,4060,4065,4050,5142
20241118,102300,1133532840,4060,4050,4060,4050,63
20241118,102200,1133277600,4055,4055,4055,4055,0
20241118,102100,1133277600,4055,4055,4055,4055,22
20241118,102000,1133188390,4050,4055,4055,4050,4001
20241118,101900,1116983100,4055,4060,4060,4055,552
20241118,101800,1114742230,4065,4060,4065,4060,1079
20241118,101700,1110358940,4055,4050,4055,4050,244
20241118,101600,1109370715,4050,4050,4050,4050,824
20241118,101500,1106033515,4050,4050,4050,4050,657
20241118,101400,1103372665,4050,4050,4050,4050,1553
20241118,101300,1097083015,4050,4050,4050,4050,1058
20241118,101200,1092798115,4050,4055,4055,4050,3290
20241118,101100,1079467320,4050,4050,4050,4050,484
20241118,101000,1077507120,4050,4040,4050,4040,302
20241118,100900,1076285900,4040,4040,4045,4040,3638
20241118,100800,1061588315,4035,4035,4040,4035,11
20241118,100700,1061543920,4035,4040,4040,4035,2633
20241118,100600,1050919760,4035,4030,4035,4030,114
20241118,100500,1050459790,4025,4030,4030,4020,1506
20241118,100400,1044398105,4025,4035,4035,4025,2147
20241118,100300,1035752920,4030,4030,4030,4030,147
20241118,100200,1035160510,4035,4030,4045,4030,2805
20241118,100100,1023843225,4035,4050,4050,4035,8887
20241118,100000,987950115,4055,4055,4055,4055,5
20241118,095900,987929840,4050,4045,4050,4045,11731
20241118,095800,940477670,4045,4060,4060,4045,1206
20241118,095700,935595035,4050,4055,4055,4050,3334
20241118,095600,922083265,4050,4050,4050,4050,1226
20241118,095500,917117965,4055,4055,4055,4055,7
20241118,095400,917089580,4050,4050,4050,4050,1284
20241118,095300,911889380,4050,4050,4055,4045,1354
20241118,095200,906408730,4050,4045,4050,4045,102
20241118,095100,905996130,4050,4065,4065,4050,10407
20241118,095000,863832030,4070,4065,4070,4065,211
20241118,094900,862973510,4065,4060,4070,4060,773
20241118,094800,859830350,4065,4090,4090,4060,13374
20241118,094700,805457005,4090,4090,4090,4080,4201
20241118,094600,788281505,4090,4055,4095,4055,8979
20241118,094500,751679590,4055,4050,4060,4050,11808
20241118,094400,703795500,4050,4050,4050,4045,2186
20241118,094300,694949405,4050,4050,4050,4040,1184
20241118,094200,690161140,4050,4050,4060,4045,6054
20241118,094100,665633930,4050,4030,4050,4030,4223
20241118,094000,648570045,4025,4020,4040,4020,4498
20241118,093900,630455570,4020,4025,4025,4020,589
20241118,093800,628087770,4025,4010,4025,4010,4120
20241118,093700,611533255,4010,4005,4010,4005,98
20241118,093600,611140280,4015,4010,4015,4005,1964
20241118,093500,603264050,4010,4015,4015,4010,1467
20241118,093400,597381095,4010,4005,4010,4005,168
20241118,093300,596707420,4005,4005,4005,4005,357
20241118,093200,595277635,4010,4000,4020,4000,9610
20241118,093100,556741750,4000,3995,4000,3995,605
20241118,093000,554324770,3995,3995,3995,3990,408
20241118,092900,552696070,3995,3995,3995,3995,0
20241118,092800,552696070,3995,3985,3995,3985,7329
20241118,092700,523471820,3990,3990,3990,3990,944
20241118,092600,519705260,3990,3995,3995,3990,3346
20241118,092500,506340460,4000,4000,4000,3995,898
20241118,092400,502748465,3995,3990,3995,3990,410
20241118,092300,501111790,3995,3995,3995,3995,2035
20241118,092200,492981965,3995,4000,4000,3995,735
20241118,092100,490045590,4000,4005,4005,4000,2783
20241118,092000,478909905,4000,4000,4000,4000,1500
20241118,091900,472909905,3995,3995,4000,3995,2445
20241118,091800,463139630,3990,3995,3995,3990,15722
20241118,091700,400362010,3995,3985,4005,3985,4447
20241118,091600,382591055,3985,4005,4005,3985,1547
20241118,091500,376400930,3995,3995,4005,3995,3008
20241118,091400,364369375,3995,4005,4010,3995,2651
20241118,091300,353760480,3995,4010,4010,3995,4051
20241118,091200,337560195,4000,4010,4010,4000,1193
20241118,091100,332786615,4010,4010,4015,4005,5475
20241118,091000,310833555,4000,3990,4000,3970,16942
20241118,090900,243462645,3970,3980,3980,3970,5203
20241118,090800,222787365,3980,3980,3980,3970,3049
20241118,090700,210666630,4000,3980,4000,3975,2901
20241118,090600,199119435,3975,4010,4010,3975,3708
20241118,090500,184286360,4010,3950,4010,3950,5480
20241118,090400,162402250,3980,4010,4015,3950,17374
20241118,090300,92923050,4010,4010,4035,4010,1595
20241118,090200,86519885,4010,4010,4035,4010,5595
20241118,090100,64070090,4015,4035,4055,4010,5126
20241118,090000,43458495,4050,4000,4050,4000,8249