stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211200,6977588890,4995,4995,4995,4995,29202
20241118,211100,6977588890,4995,4995,4995,4995,0
20241118,211000,6977588890,4995,4995,4995,4995,0
20241118,210900,6977588890,4995,4995,4995,4995,0
20241118,210800,6977588890,4995,4995,4995,4995,0
20241118,210700,6977588890,4995,4995,4995,4995,0
20241118,210600,6977588890,4995,4995,4995,4995,0
20241118,210500,6977588890,4995,4995,4995,4995,0
20241118,210400,6977588890,4995,4995,4995,4995,0
20241118,210300,6977588890,4995,4995,4995,4995,0
20241118,210200,6977588890,4995,4995,4995,4995,0
20241118,210100,6977588890,4995,4995,4995,4995,0
20241118,210000,6977588890,4995,4995,4995,4995,0
20241118,205900,6977588890,4995,4995,4995,4995,0
20241118,205800,6977588890,4995,4995,4995,4995,0
20241118,205700,6977588890,4995,4995,4995,4995,0
20241118,205600,6977588890,4995,4995,4995,4995,0
20241118,205500,6977588890,4995,4995,4995,4995,0
20241118,205400,6977588890,4995,4995,4995,4995,0
20241118,205300,6977588890,4995,4995,4995,4995,0
20241118,205200,6977588890,4995,4995,4995,4995,0
20241118,205100,6977588890,4995,4995,4995,4995,0
20241118,205000,6977588890,4995,4995,4995,4995,0
20241118,204900,6977588890,4995,4995,4995,4995,0
20241118,204800,6977588890,4995,4995,4995,4995,0
20241118,204700,6977588890,4995,4995,4995,4995,0
20241118,204600,6977588890,4995,4995,4995,4995,0
20241118,204500,6977588890,4995,4995,4995,4995,0
20241118,204400,6977588890,4995,4995,4995,4995,0
20241118,204300,6977588890,4995,4995,4995,4995,0
20241118,204200,6977588890,4995,4995,4995,4995,29202
20241118,204100,6977588890,4995,4995,4995,4995,0
20241118,204000,6977588890,4995,4995,4995,4995,0
20241118,203900,6977588890,4995,4995,4995,4995,0
20241118,203800,6977588890,4995,4995,4995,4995,0
20241118,203700,6977588890,4995,4995,4995,4995,0
20241118,203600,6977588890,4995,4995,4995,4995,0
20241118,203500,6977588890,4995,4995,4995,4995,0
20241118,203400,6977588890,4995,4995,4995,4995,0
20241118,203300,6977588890,4995,4995,4995,4995,0
20241118,203200,6977588890,4995,4995,4995,4995,0
20241118,203100,6977588890,4995,4995,4995,4995,0
20241118,203000,6977588890,4995,4995,4995,4995,0
20241118,202900,6977588890,4995,4995,4995,4995,0
20241118,202800,6977588890,4995,4995,4995,4995,0
20241118,202700,6977588890,4995,4995,4995,4995,0
20241118,202600,6977588890,4995,4995,4995,4995,0
20241118,202500,6977588890,4995,4995,4995,4995,0
20241118,202400,6977588890,4995,4995,4995,4995,0
20241118,202300,6977588890,4995,4995,4995,4995,0
20241118,202200,6977588890,4995,4995,4995,4995,0
20241118,202100,6977588890,4995,4995,4995,4995,0
20241118,202000,6977588890,4995,4995,4995,4995,0
20241118,201900,6977588890,4995,4995,4995,4995,0
20241118,201800,6977588890,4995,4995,4995,4995,0
20241118,201700,6977588890,4995,4995,4995,4995,0
20241118,201600,6977588890,4995,4995,4995,4995,0
20241118,201500,6977588890,4995,4995,4995,4995,0
20241118,201400,6977588890,4995,4995,4995,4995,0
20241118,201300,6977588890,4995,4995,4995,4995,0
20241118,201200,6977588890,4995,4995,4995,4995,29202
20241118,201100,6977588890,4995,4995,4995,4995,0
20241118,201000,6977588890,4995,4995,4995,4995,0
20241118,200900,6977588890,4995,4995,4995,4995,0
20241118,200800,6977588890,4995,4995,4995,4995,0
20241118,200700,6977588890,4995,4995,4995,4995,0
20241118,200600,6977588890,4995,4995,4995,4995,0
20241118,200500,6977588890,4995,4995,4995,4995,0
20241118,200400,6977588890,4995,4995,4995,4995,0
20241118,200300,6977588890,4995,4995,4995,4995,0
20241118,200200,6977588890,4995,4995,4995,4995,0
20241118,200100,6977588890,4995,4995,4995,4995,0
20241118,200000,6977588890,4995,4995,4995,4995,0
20241118,195900,6977588890,4995,4995,4995,4995,0
20241118,195800,6977588890,4995,4995,4995,4995,0
20241118,195700,6977588890,4995,4995,4995,4995,0
20241118,195600,6977588890,4995,4995,4995,4995,0
20241118,195500,6977588890,4995,4995,4995,4995,0
20241118,195400,6977588890,4995,4995,4995,4995,0
20241118,195300,6977588890,4995,4995,4995,4995,0
20241118,195200,6977588890,4995,4995,4995,4995,0
20241118,195100,6977588890,4995,4995,4995,4995,0
20241118,195000,6977588890,4995,4995,4995,4995,0
20241118,194900,6977588890,4995,4995,4995,4995,0
20241118,194800,6977588890,4995,4995,4995,4995,0
20241118,194700,6977588890,4995,4995,4995,4995,0
20241118,194600,6977588890,4995,4995,4995,4995,0
20241118,194500,6977588890,4995,4995,4995,4995,0
20241118,194400,6977588890,4995,4995,4995,4995,0
20241118,194300,6977588890,4995,4995,4995,4995,0
20241118,194200,6977588890,4995,4995,4995,4995,29202
20241118,194100,6977588890,4995,4995,4995,4995,0
20241118,194000,6977588890,4995,4995,4995,4995,0
20241118,193900,6977588890,4995,4995,4995,4995,0
20241118,193800,6977588890,4995,4995,4995,4995,0
20241118,193700,6977588890,4995,4995,4995,4995,0
20241118,193600,6977588890,4995,4995,4995,4995,0
20241118,193500,6977588890,4995,4995,4995,4995,0
20241118,193400,6977588890,4995,4995,4995,4995,0
20241118,193300,6977588890,4995,4995,4995,4995,0
20241118,193200,6977588890,4995,4995,4995,4995,0
20241118,193100,6977588890,4995,4995,4995,4995,0
20241118,193000,6977588890,4995,4995,4995,4995,0
20241118,192900,6977588890,4995,4995,4995,4995,0
20241118,192800,6977588890,4995,4995,4995,4995,0
20241118,192700,6977588890,4995,4995,4995,4995,0
20241118,192600,6977588890,4995,4995,4995,4995,0
20241118,192500,6977588890,4995,4995,4995,4995,0
20241118,192400,6977588890,4995,4995,4995,4995,0
20241118,192300,6977588890,4995,4995,4995,4995,0
20241118,192200,6977588890,4995,4995,4995,4995,0
20241118,192100,6977588890,4995,4995,4995,4995,0
20241118,192000,6977588890,4995,4995,4995,4995,0
20241118,191900,6977588890,4995,4995,4995,4995,0
20241118,191800,6977588890,4995,4995,4995,4995,0
20241118,191700,6977588890,4995,4995,4995,4995,0
20241118,191600,6977588890,4995,4995,4995,4995,0
20241118,191500,6977588890,4995,4995,4995,4995,0
20241118,191400,6977588890,4995,4995,4995,4995,0
20241118,191300,6977588890,4995,4995,4995,4995,0
20241118,191200,6977588890,4995,4995,4995,4995,29202
20241118,191100,6977588890,4995,4995,4995,4995,0
20241118,191000,6977588890,4995,4995,4995,4995,0
20241118,190900,6977588890,4995,4995,4995,4995,0
20241118,190800,6977588890,4995,4995,4995,4995,0
20241118,190700,6977588890,4995,4995,4995,4995,0
20241118,190600,6977588890,4995,4995,4995,4995,0
20241118,190500,6977588890,4995,4995,4995,4995,0
20241118,190400,6977588890,4995,4995,4995,4995,0
20241118,190300,6977588890,4995,4995,4995,4995,0
20241118,190200,6977588890,4995,4995,4995,4995,0
20241118,190100,6977588890,4995,4995,4995,4995,0
20241118,190000,6977588890,4995,4995,4995,4995,0
20241118,185900,6977588890,4995,4995,4995,4995,0
20241118,185800,6977588890,4995,4995,4995,4995,0
20241118,185700,6977588890,4995,4995,4995,4995,0
20241118,185600,6977588890,4995,4995,4995,4995,0
20241118,185500,6977588890,4995,4995,4995,4995,0
20241118,185400,6977588890,4995,4995,4995,4995,0
20241118,185300,6977588890,4995,4995,4995,4995,0
20241118,185200,6977588890,4995,4995,4995,4995,0
20241118,185100,6977588890,4995,4995,4995,4995,0
20241118,185000,6977588890,4995,4995,4995,4995,0
20241118,184900,6977588890,4995,4995,4995,4995,0
20241118,184800,6977588890,4995,4995,4995,4995,0
20241118,184700,6977588890,4995,4995,4995,4995,0
20241118,184600,6977588890,4995,4995,4995,4995,0
20241118,184500,6977588890,4995,4995,4995,4995,0
20241118,184400,6977588890,4995,4995,4995,4995,0
20241118,184300,6977588890,4995,4995,4995,4995,0
20241118,184200,6977588890,4995,4995,4995,4995,29202
20241118,184100,6977588890,4995,4995,4995,4995,0
20241118,184000,6977588890,4995,4995,4995,4995,0
20241118,183900,6977588890,4995,4995,4995,4995,0
20241118,183800,6977588890,4995,4995,4995,4995,0
20241118,183700,6977588890,4995,4995,4995,4995,0
20241118,183600,6977588890,4995,4995,4995,4995,0
20241118,183500,6977588890,4995,4995,4995,4995,0
20241118,183400,6977588890,4995,4995,4995,4995,0
20241118,183300,6977588890,4995,4995,4995,4995,0
20241118,183200,6977588890,4995,4995,4995,4995,0
20241118,183100,6977588890,4995,4995,4995,4995,0
20241118,183000,6977588890,4995,4995,4995,4995,0
20241118,182900,6977588890,4995,4995,4995,4995,0
20241118,182800,6977588890,4995,4995,4995,4995,0
20241118,182700,6977588890,4995,4995,4995,4995,0
20241118,182600,6977588890,4995,4995,4995,4995,0
20241118,182500,6977588890,4995,4995,4995,4995,0
20241118,182400,6977588890,4995,4995,4995,4995,0
20241118,182300,6977588890,4995,4995,4995,4995,0
20241118,182200,6977588890,4995,4995,4995,4995,0
20241118,182100,6977588890,4995,4995,4995,4995,0
20241118,182000,6977588890,4995,4995,4995,4995,0
20241118,181900,6977588890,4995,4995,4995,4995,0
20241118,181800,6977588890,4995,4995,4995,4995,0
20241118,181700,6977588890,4995,4995,4995,4995,0
20241118,181600,6977588890,4995,4995,4995,4995,0
20241118,181500,6977588890,4995,4995,4995,4995,0
20241118,181400,6977588890,4995,4995,4995,4995,0
20241118,181300,6977588890,4995,4995,4995,4995,0
20241118,181200,6977588890,4995,4995,4995,4995,29202
20241118,181100,6977588890,4995,4995,4995,4995,0
20241118,181000,6977588890,4995,4995,4995,4995,0
20241118,180900,6977588890,4995,4995,4995,4995,0
20241118,180800,6977588890,4995,4995,4995,4995,0
20241118,180700,6977588890,4995,4995,4995,4995,0
20241118,180600,6977588890,4995,4995,4995,4995,0
20241118,180500,6977588890,4995,4995,4995,4995,0
20241118,180400,6977588890,4995,4995,4995,4995,0
20241118,180300,6977588890,4995,4995,4995,4995,0
20241118,180200,6977588890,4995,4995,4995,4995,0
20241118,180100,6977588890,4995,4995,4995,4995,0
20241118,180000,6977588890,4995,4995,4995,4995,0
20241118,175900,6977588890,4995,4995,4995,4995,0
20241118,175800,6977588890,4995,4995,4995,4995,0
20241118,175700,6977588890,4995,4995,4995,4995,0
20241118,175600,6977588890,4995,4995,4995,4995,0
20241118,175500,6977588890,4995,4995,4995,4995,0
20241118,175400,6977588890,4995,4995,4995,4995,0
20241118,175300,6977588890,4995,4995,4995,4995,0
20241118,175200,6977588890,4995,4995,4995,4995,0
20241118,175100,6977588890,4995,4995,4995,4995,0
20241118,175000,6977588890,4995,4995,4995,4995,0
20241118,174900,6977588890,4995,4995,4995,4995,0
20241118,174800,6977588890,4995,4995,4995,4995,0
20241118,174700,6977588890,4995,4995,4995,4995,0
20241118,174600,6977588890,4995,4995,4995,4995,0
20241118,174500,6977588890,4995,4995,4995,4995,0
20241118,174400,6977588890,4995,4995,4995,4995,0
20241118,174300,6977588890,4995,4995,4995,4995,0
20241118,174200,6977588890,4995,4995,4995,4995,29202
20241118,174100,6977588890,4995,4995,4995,4995,0
20241118,174000,6977588890,4995,4995,4995,4995,0
20241118,173900,6977588890,4995,4995,4995,4995,0
20241118,173800,6977588890,4995,4995,4995,4995,0
20241118,173700,6977588890,4995,4995,4995,4995,0
20241118,173600,6977588890,4995,4995,4995,4995,0
20241118,173500,6977588890,4995,4995,4995,4995,0
20241118,173400,6977588890,4995,4995,4995,4995,0
20241118,173300,6977588890,4995,4995,4995,4995,0
20241118,173200,6977588890,4995,4995,4995,4995,0
20241118,173100,6977588890,4995,4995,4995,4995,0
20241118,173000,6977588890,4995,4995,4995,4995,0
20241118,172900,6977588890,4995,4995,4995,4995,0
20241118,172800,6977588890,4995,4995,4995,4995,0
20241118,172700,6977588890,4995,4995,4995,4995,0
20241118,172600,6977588890,4995,4995,4995,4995,0
20241118,172500,6977588890,4995,4995,4995,4995,0
20241118,172400,6977588890,4995,4995,4995,4995,0
20241118,172300,6977588890,4995,4995,4995,4995,0
20241118,172200,6977588890,4995,4995,4995,4995,0
20241118,172100,6977588890,4995,4995,4995,4995,0
20241118,172000,6977588890,4995,4995,4995,4995,0
20241118,171900,6977588890,4995,4995,4995,4995,0
20241118,171800,6977588890,4995,4995,4995,4995,0
20241118,171700,6977588890,4995,4995,4995,4995,0
20241118,171600,6977588890,4995,4995,4995,4995,0
20241118,171500,6977588890,4995,4995,4995,4995,0
20241118,171400,6977588890,4995,4995,4995,4995,0
20241118,171300,6977588890,4995,4995,4995,4995,0
20241118,171200,6977588890,4995,4995,4995,4995,29202
20241118,171100,6977588890,4995,4995,4995,4995,0
20241118,171000,6977588890,4995,4995,4995,4995,0
20241118,170900,6977588890,4995,4995,4995,4995,0
20241118,170800,6977588890,4995,4995,4995,4995,0
20241118,170700,6977588890,4995,4995,4995,4995,0
20241118,170600,6977588890,4995,4995,4995,4995,0
20241118,170500,6977588890,4995,4995,4995,4995,0
20241118,170400,6977588890,4995,4995,4995,4995,0
20241118,170300,6977588890,4995,4995,4995,4995,0
20241118,170200,6977588890,4995,4995,4995,4995,0
20241118,170100,6977588890,4995,4995,4995,4995,0
20241118,170000,6977588890,4995,4995,4995,4995,0
20241118,165900,6977588890,4995,4995,4995,4995,0
20241118,165800,6977588890,4995,4995,4995,4995,0
20241118,165700,6977588890,4995,4995,4995,4995,0
20241118,165600,6977588890,4995,4995,4995,4995,0
20241118,165500,6977588890,4995,4995,4995,4995,0
20241118,165400,6977588890,4995,4995,4995,4995,0
20241118,165300,6977588890,4995,4995,4995,4995,0
20241118,165200,6977588890,4995,4995,4995,4995,0
20241118,165100,6977588890,4995,4995,4995,4995,0
20241118,165000,6977588890,4995,4995,4995,4995,0
20241118,164900,6977588890,4995,4995,4995,4995,0
20241118,164800,6977588890,4995,4995,4995,4995,0
20241118,164700,6977588890,4995,4995,4995,4995,0
20241118,164600,6977588890,4995,4995,4995,4995,0
20241118,164500,6977588890,4995,4995,4995,4995,0
20241118,164400,6977588890,4995,4995,4995,4995,0
20241118,164300,6977588890,4995,4995,4995,4995,0
20241118,164200,6977588890,4995,4995,4995,4995,29202
20241118,164100,6977588890,4995,4995,4995,4995,0
20241118,164000,6977588890,4995,4995,4995,4995,0
20241118,163900,6977588890,4995,4995,4995,4995,0
20241118,163800,6977588890,4995,4995,4995,4995,0
20241118,163700,6977588890,4995,4995,4995,4995,0
20241118,163600,6977588890,4995,4995,4995,4995,0
20241118,163500,6977588890,4995,4995,4995,4995,0
20241118,163400,6977588890,4995,4995,4995,4995,0
20241118,163300,6977588890,4995,4995,4995,4995,0
20241118,163200,6977588890,4995,4995,4995,4995,0
20241118,163100,6977588890,4995,4995,4995,4995,0
20241118,163000,6977588890,4995,4995,4995,4995,0
20241118,162900,6977588890,4995,4995,4995,4995,0
20241118,162800,6977588890,4995,4995,4995,4995,0
20241118,162700,6977588890,4995,4995,4995,4995,0
20241118,162600,6977588890,4995,4995,4995,4995,0
20241118,162500,6977588890,4995,4995,4995,4995,0
20241118,162400,6977588890,4995,4995,4995,4995,0
20241118,162300,6977588890,4995,4995,4995,4995,0
20241118,162200,6977588890,4995,4995,4995,4995,0
20241118,162100,6977588890,4995,4995,4995,4995,0
20241118,162000,6977588890,4995,4995,4995,4995,0
20241118,161900,6977588890,4995,4995,4995,4995,0
20241118,161800,6977588890,4995,4995,4995,4995,0
20241118,161700,6977588890,4995,4995,4995,4995,0
20241118,161600,6977588890,4995,4995,4995,4995,0
20241118,161500,6977588890,4995,4995,4995,4995,0
20241118,161400,6977588890,4995,4995,4995,4995,0
20241118,161300,6977588890,4995,4995,4995,4995,0
20241118,161200,6977588890,4995,4995,4995,4995,29202
20241118,161100,6977588890,4995,4995,4995,4995,0
20241118,161000,6977588890,4995,4995,4995,4995,0
20241118,160900,6977588890,4995,4995,4995,4995,0
20241118,160800,6977588890,4995,4995,4995,4995,0
20241118,160700,6977588890,4995,4995,4995,4995,0
20241118,160600,6977588890,4995,4995,4995,4995,0
20241118,160500,6977588890,4995,4995,4995,4995,0
20241118,160400,6977588890,4995,4995,4995,4995,0
20241118,160300,6977588890,4995,4995,4995,4995,0
20241118,160200,6977588890,4995,4995,4995,4995,0
20241118,160100,6977588890,4995,4995,4995,4995,0
20241118,160000,6977588890,4995,4995,4995,4995,0
20241118,155900,6977588890,4995,4995,4995,4995,0
20241118,155800,6977588890,4995,4995,4995,4995,0
20241118,155700,6977588890,4995,4995,4995,4995,0
20241118,155600,6977588890,4995,4995,4995,4995,0
20241118,155500,6977588890,4995,4995,4995,4995,0
20241118,155400,6977588890,4995,4995,4995,4995,0
20241118,155300,6977588890,4995,4995,4995,4995,0
20241118,155200,6977588890,4995,4995,4995,4995,0
20241118,155100,6977588890,4995,4995,4995,4995,0
20241118,155000,6977588890,4995,4995,4995,4995,0
20241118,154900,6977588890,4995,4995,4995,4995,0
20241118,154800,6977588890,4995,4995,4995,4995,0
20241118,154700,6977588890,4995,4995,4995,4995,0
20241118,154600,6977588890,4995,4995,4995,4995,0
20241118,154500,6977588890,4995,4995,4995,4995,0
20241118,154400,6977588890,4995,4995,4995,4995,0
20241118,154300,6977588890,4995,4995,4995,4995,0
20241118,154200,6977588890,4995,4995,4995,4995,29202
20241118,154100,6977588890,4995,4995,4995,4995,0
20241118,154000,6977588890,4995,4995,4995,4995,0
20241118,153900,6977588890,4995,4995,4995,4995,0
20241118,153800,6977588890,4995,4995,4995,4995,0
20241118,153700,6977588890,4995,4995,4995,4995,0
20241118,153600,6977588890,4995,4995,4995,4995,0
20241118,153500,6977588890,4995,4995,4995,4995,0
20241118,153400,6977588890,4995,4995,4995,4995,0
20241118,153300,6977588890,4995,4995,4995,4995,0
20241118,153200,6977588890,4995,4995,4995,4995,0
20241118,153100,6977588890,4995,4995,4995,4995,0
20241118,153000,6977588890,4995,4995,4995,4995,29202
20241118,152900,6831724900,4980,4980,4980,4980,0
20241118,152800,6831724900,4980,4980,4980,4980,0
20241118,152700,6831724900,4980,4980,4980,4980,0
20241118,152600,6831724900,4980,4980,4980,4980,0
20241118,152500,6831724900,4980,4980,4980,4980,0
20241118,152400,6831724900,4980,4980,4980,4980,0
20241118,152300,6831724900,4980,4980,4980,4980,0
20241118,152200,6831724900,4980,4980,4980,4980,0
20241118,152100,6831724900,4980,4980,4980,4980,0
20241118,152000,6831724900,4980,4980,4980,4980,0
20241118,151900,6831724900,4980,4970,4990,4960,9566
20241118,151800,6784185475,4965,4975,4975,4960,4960
20241118,151700,6759561140,4975,4975,4990,4960,6396
20241118,151600,6727733785,4970,4960,4975,4945,6965
20241118,151500,6693178200,4965,4955,4965,4945,6433
20241118,151400,6661339070,4955,4965,4970,4950,13917
20241118,151300,6592381790,4960,4970,4970,4960,2812
20241118,151200,6578416800,4970,4980,4990,4950,8407
20241118,151100,6536664445,4980,4965,4985,4955,6390
20241118,151000,6504908835,4955,4985,4995,4955,10235
20241118,150900,6454004360,4985,5000,5000,4980,12520
20241118,150800,6391509440,5000,5030,5040,4990,56398
20241118,150700,6108836960,5030,4945,5030,4940,72406
20241118,150600,5748422925,4945,4920,4945,4920,23435
20241118,150500,5632766805,4920,4915,4920,4915,6423
20241118,150400,5601186805,4905,4910,4920,4905,7555
20241118,150300,5564073425,4915,4915,4915,4910,1724
20241118,150200,5555601040,4915,4905,4915,4905,339
20241118,150100,5553937550,4900,4910,4910,4900,1180
20241118,150000,5548155320,4910,4905,4915,4900,2648
20241118,145900,5535154220,4905,4900,4905,4900,4419
20241118,145800,5513501010,4900,4890,4900,4885,11967
20241118,145700,5454963295,4890,4885,4890,4880,5708
20241118,145600,5427089190,4885,4885,4890,4880,2091
20241118,145500,5416884870,4885,4885,4890,4875,672
20241118,145400,5413604105,4885,4870,4885,4870,80
20241118,145300,5413213445,4870,4890,4890,4870,2237
20241118,145200,5402305065,4885,4890,4890,4880,1661
20241118,145100,5394194440,4885,4890,4890,4885,3275
20241118,145000,5378180100,4895,4890,4900,4890,2023
20241118,144900,5368281675,4880,4885,4890,4880,679
20241118,144800,5364965510,4880,4890,4890,4880,504
20241118,144700,5362503450,4885,4895,4900,4885,996
20241118,144600,5357630020,4895,4900,4900,4895,1692
20241118,144500,5349345545,4900,4900,4900,4900,158
20241118,144400,5348571345,4895,4910,4910,4895,1671
20241118,144300,5340383765,4910,4910,4915,4900,673
20241118,144200,5337079840,4915,4905,4915,4905,205
20241118,144100,5336072780,4915,4910,4915,4910,3267
20241118,144000,5320023805,4910,4910,4910,4910,202
20241118,143900,5319031985,4915,4915,4915,4910,667
20241118,143800,5315753730,4915,4910,4915,4910,44
20241118,143700,5315537620,4910,4900,4910,4900,2072
20241118,143600,5305371610,4900,4900,4900,4885,1883
20241118,143500,5296164755,4910,4905,4915,4905,12389
20241118,143400,5235336085,4905,4900,4905,4900,2215
20241118,143300,5224477930,4900,4895,4900,4895,2143
20241118,143200,5213986625,4895,4890,4895,4885,1234
20241118,143100,5207951590,4890,4885,4890,4880,1430
20241118,143000,5200960300,4885,4880,4885,4880,1147
20241118,142900,5195362840,4875,4880,4880,4875,647
20241118,142800,5192205580,4880,4875,4880,4875,1216
20241118,142700,5186275030,4870,4880,4880,4870,954
20241118,142600,5181624885,4875,4875,4875,4875,1021
20241118,142500,5176647510,4875,4870,4875,4870,746
20241118,142400,5173011800,4875,4865,4875,4865,766
20241118,142300,5169282440,4860,4860,4860,4855,1440
20241118,142200,5162284390,4860,4860,4860,4860,6
20241118,142100,5162255230,4860,4860,4860,4855,54
20241118,142000,5161992810,4855,4855,4855,4855,150
20241118,141900,5161264560,4855,4850,4855,4850,716
20241118,141800,5157788420,4855,4850,4855,4850,516
20241118,141700,5155285030,4850,4860,4860,4850,4563
20241118,141600,5133139425,4860,4870,4870,4860,903
20241118,141500,5128745540,4865,4870,4870,4865,21
20241118,141400,5128643370,4865,4870,4870,4865,226
20241118,141300,5127543765,4870,4870,4870,4870,103
20241118,141200,5127042155,4870,4860,4870,4855,187
20241118,141100,5126134040,4860,4860,4875,4855,1607
20241118,141000,5118325325,4860,4860,4865,4860,5350
20241118,140900,5092317675,4860,4865,4865,4860,2714
20241118,140800,5079125595,4875,4875,4875,4875,1
20241118,140700,5079120720,4860,4875,4875,4860,2931
20241118,140600,5064838045,4875,4875,4875,4875,100
20241118,140500,5064350545,4875,4865,4875,4865,20
20241118,140400,5064253110,4865,4870,4870,4865,3253
20241118,140300,5048427245,4865,4870,4870,4865,1128
20241118,140200,5042935810,4870,4870,4870,4870,53
20241118,140100,5042677700,4870,4875,4875,4870,930
20241118,140000,5038148545,4875,4880,4880,4870,810
20241118,135900,5034200890,4880,4880,4880,4880,40
20241118,135800,5034005690,4880,4875,4880,4870,248
20241118,135700,5032796080,4875,4875,4875,4870,1237
20241118,135600,5026770745,4880,4875,4880,4875,431
20241118,135500,5024667830,4880,4880,4880,4880,50
20241118,135400,5024423830,4880,4880,4880,4875,1244
20241118,135300,5018355150,4885,4890,4890,4880,1176
20241118,135200,5012612535,4890,4890,4895,4880,2203
20241118,135100,5001852265,4895,4890,4895,4890,22
20241118,135000,5001744585,4900,4895,4900,4890,52
20241118,134900,5001490285,4900,4900,4900,4900,707
20241118,134800,4998025985,4900,4895,4900,4890,1044
20241118,134700,4992910450,4900,4890,4900,4890,560
20241118,134600,4990169050,4890,4895,4895,4890,741
20241118,134500,4986545155,4895,4900,4900,4895,487
20241118,134400,4984161135,4900,4900,4900,4900,1
20241118,134300,4984156235,4900,4895,4900,4895,504
20241118,134200,4981687560,4895,4895,4895,4895,191
20241118,134100,4980752615,4895,4895,4895,4890,1336
20241118,134000,4974213050,4895,4890,4895,4885,493
20241118,133900,4971802385,4890,4895,4900,4890,978
20241118,133800,4967016170,4900,4880,4900,4880,6372
20241118,133700,4935840370,4880,4875,4880,4870,695
20241118,133600,4932453885,4880,4880,4880,4870,507
20241118,133500,4929984635,4880,4880,4880,4875,928
20241118,133400,4925456490,4875,4880,4880,4875,306
20241118,133300,4923963215,4880,4870,4880,4870,2901
20241118,133200,4909827495,4875,4870,4875,4870,322
20241118,133100,4908259350,4870,4870,4870,4870,159
20241118,133000,4907485020,4870,4870,4875,4870,625
20241118,132900,4904441220,4870,4875,4875,4870,519
20241118,132800,4901911175,4870,4875,4875,4870,806
20241118,132700,4897985945,4880,4875,4880,4870,305
20241118,132600,4896500540,4865,4870,4875,4865,328
20241118,132500,4894904035,4880,4875,4880,4865,1610
20241118,132400,4887067865,4880,4885,4885,4880,205
20241118,132300,4886067440,4885,4885,4885,4885,74
20241118,132200,4885705950,4885,4880,4885,4870,651
20241118,132100,4882527315,4885,4870,4885,4870,3255
20241118,132000,4866669940,4870,4870,4870,4865,625
20241118,131900,4863626355,4875,4875,4875,4875,467
20241118,131800,4861349730,4875,4875,4875,4875,19
20241118,131700,4861257105,4875,4870,4875,4870,6
20241118,131600,4861227860,4870,4880,4880,4870,2167
20241118,131500,4850669905,4880,4880,4885,4875,1151
20241118,131400,4845052835,4880,4880,4880,4880,1
20241118,131300,4845047955,4875,4875,4875,4875,972
20241118,131200,4840309455,4875,4890,4890,4875,15
20241118,131100,4840236120,4890,4875,4890,4875,223
20241118,131000,4839147135,4870,4885,4890,4870,1497
20241118,130900,4831841270,4890,4890,4890,4885,36
20241118,130800,4831665340,4890,4890,4890,4890,1661
20241118,130700,4823543050,4890,4885,4890,4875,2704
20241118,130600,4810341275,4890,4890,4895,4885,1142
20241118,130500,4804757485,4885,4885,4885,4885,30
20241118,130400,4804610935,4880,4880,4880,4880,14
20241118,130300,4804542615,4885,4885,4885,4885,1
20241118,130200,4804537730,4885,4870,4885,4870,10070
20241118,130100,4755493700,4870,4870,4875,4870,573
20241118,130000,4752703040,4870,4865,4875,4865,223
20241118,125900,4751617105,4860,4875,4875,4860,22
20241118,125800,4751510015,4875,4865,4875,4865,1157
20241118,125700,4745876195,4865,4865,4870,4860,2377
20241118,125600,4734318745,4865,4865,4870,4865,716
20241118,125500,4730832235,4865,4870,4870,4865,1465
20241118,125400,4723697715,4870,4885,4885,4870,519
20241118,125300,4721167490,4885,4890,4890,4880,425
20241118,125200,4719090855,4880,4885,4885,4880,1045
20241118,125100,4713991240,4890,4890,4890,4880,677
20241118,125000,4710682210,4885,4890,4890,4885,1022
20241118,124900,4705689710,4885,4885,4885,4885,956
20241118,124800,4701019650,4885,4885,4890,4875,570
20241118,124700,4698234685,4885,4875,4885,4875,1442
20241118,124600,4691203075,4875,4865,4875,4865,676
20241118,124500,4687910235,4870,4860,4870,4860,94
20241118,124400,4687452465,4870,4870,4870,4870,88
20241118,124300,4687023905,4870,4855,4870,4855,58
20241118,124200,4686741815,4860,4860,4860,4860,100
20241118,124100,4686255815,4865,4865,4865,4850,1196
20241118,124000,4680437290,4865,4855,4865,4850,1068
20241118,123900,4675254460,4850,4850,4865,4850,3574
20241118,123800,4657920030,4845,4845,4845,4845,328
20241118,123700,4656330870,4845,4845,4845,4840,2136
20241118,123600,4645988610,4845,4850,4850,4845,570
20241118,123500,4643226710,4845,4855,4855,4845,3904
20241118,123400,4624300560,4850,4865,4865,4845,4843
20241118,123300,4600814155,4855,4880,4880,4850,2814
20241118,123200,4587147215,4880,4870,4880,4865,1182
20241118,123100,4581396285,4865,4880,4880,4865,184
20241118,123000,4580500005,4880,4885,4885,4880,121
20241118,122900,4579909365,4885,4880,4885,4880,48
20241118,122800,4579674970,4880,4870,4880,4870,11829
20241118,122700,4522008895,4865,4865,4865,4860,2841
20241118,122600,4508197620,4865,4870,4870,4865,2655
20241118,122500,4495276780,4870,4875,4875,4865,2810
20241118,122400,4481594955,4880,4880,4880,4875,1049
20241118,122300,4476479370,4880,4880,4880,4880,505
20241118,122200,4474014970,4875,4885,4885,4875,5788
20241118,122100,4445794485,4885,4900,4900,4885,226
20241118,122000,4444687100,4890,4880,4905,4875,267
20241118,121900,4443384815,4875,4905,4910,4875,1498
20241118,121800,4436077580,4915,4915,4915,4915,0
20241118,121700,4436077580,4915,4895,4915,4865,19294
20241118,121600,4341917600,4900,4900,4900,4900,47
20241118,121500,4341687300,4900,4900,4900,4900,322
20241118,121400,4340109500,4900,4900,4900,4900,1002
20241118,121300,4335199700,4900,4910,4910,4900,1937
20241118,121200,4325698080,4910,4910,4910,4910,1052
20241118,121100,4320532760,4915,4915,4915,4915,0
20241118,121000,4320532760,4915,4910,4915,4910,75
20241118,120900,4320164495,4910,4905,4910,4905,250
20241118,120800,4318937995,4905,4900,4905,4900,1277
20241118,120700,4312679460,4905,4905,4905,4905,2457
20241118,120600,4300627875,4905,4910,4910,4905,12
20241118,120500,4300569010,4905,4910,4910,4905,1009
20241118,120400,4295615355,4915,4915,4915,4915,993
20241118,120300,4290734760,4915,4910,4915,4910,902
20241118,120200,4286305430,4910,4905,4910,4905,58
20241118,120100,4286020935,4900,4910,4915,4900,227
20241118,120000,4284908575,4900,4900,4900,4900,899
20241118,115900,4280503475,4900,4915,4915,4900,9622
20241118,115800,4233339420,4915,4920,4920,4910,1518
20241118,115700,4225873305,4920,4930,4930,4920,11
20241118,115600,4225819170,4935,4930,4935,4930,456
20241118,115500,4223571080,4930,4925,4930,4925,22
20241118,115400,4223462625,4920,4920,4920,4920,800
20241118,115300,4219526625,4930,4925,4930,4920,241
20241118,115200,4218340485,4930,4940,4940,4930,2058
20241118,115100,4208193245,4940,4940,4945,4940,2836
20241118,115000,4194183385,4935,4940,4940,4935,78
20241118,114900,4193798120,4945,4940,4945,4935,5402
20241118,114800,4167106985,4940,4935,4940,4930,8912
20241118,114700,4123122130,4930,4930,4930,4930,1867
20241118,114600,4113917820,4930,4920,4930,4920,3228
20241118,114500,4098009205,4920,4925,4925,4920,121
20241118,114400,4097413380,4925,4925,4925,4925,10
20241118,114300,4097364130,4915,4915,4915,4915,1
20241118,114200,4097359215,4915,4915,4915,4910,1417
20241118,114100,4090399660,4915,4915,4915,4915,70
20241118,114000,4090055610,4915,4910,4920,4910,3049
20241118,113900,4075063405,4910,4910,4915,4910,744
20241118,113800,4071409870,4910,4910,4910,4910,595
20241118,113700,4068488420,4910,4910,4910,4910,300
20241118,113600,4067015420,4910,4915,4915,4910,700
20241118,113500,4063577420,4905,4920,4920,4905,301
20241118,113400,4062096515,4920,4920,4920,4920,0
20241118,113300,4062096515,4920,4910,4920,4905,302
20241118,113200,4060615105,4920,4910,4920,4910,289
20241118,113100,4059196065,4910,4910,4910,4910,518
20241118,113000,4056652685,4905,4905,4905,4900,3437
20241118,112900,4039807915,4905,4930,4930,4905,4030
20241118,112800,4019981915,4925,4920,4925,4920,1181
20241118,112700,4014165540,4920,4910,4940,4910,7912
20241118,112600,3975147035,4910,4920,4930,4910,1037
20241118,112500,3970050520,4930,4920,4930,4920,313
20241118,112400,3968510520,4920,4910,4920,4910,917
20241118,112300,3964004240,4910,4910,4910,4910,211
20241118,112200,3962968230,4910,4925,4925,4910,69
20241118,112100,3962628865,4925,4920,4925,4920,3675
20241118,112000,3944543915,4920,4920,4920,4920,452
20241118,111900,3942320075,4920,4915,4920,4910,42
20241118,111800,3942113695,4920,4915,4920,4915,596
20241118,111700,3939181380,4910,4910,4920,4910,5417
20241118,111600,3912583880,4910,4915,4915,4910,26
20241118,111500,3912456170,4920,4915,4920,4915,180
20241118,111400,3911571240,4915,4920,4920,4915,690
20241118,111300,3908177085,4920,4925,4930,4920,607
20241118,111200,3905190370,4925,4925,4925,4925,514
20241118,111100,3902658920,4910,4915,4915,4910,1847
20241118,111000,3893589935,4915,4925,4925,4915,702
20241118,110900,3890133325,4930,4930,4930,4910,1060
20241118,110800,3884924380,4930,4915,4930,4915,783
20241118,110700,3881071375,4915,4930,4930,4915,589
20241118,110600,3878170410,4930,4910,4930,4910,402
20241118,110500,3876188745,4930,4905,4930,4905,1313
20241118,110400,3869723145,4910,4905,4910,4900,1407
20241118,110300,3862827155,4910,4915,4915,4910,239
20241118,110200,3861653115,4915,4895,4915,4895,1465
20241118,110100,3854471585,4895,4895,4895,4895,10
20241118,110000,3854422635,4905,4890,4905,4890,635
20241118,105900,3851314670,4890,4895,4910,4890,628
20241118,105800,3848240320,4905,4900,4905,4895,210
20241118,105700,3847211310,4900,4910,4910,4895,477
20241118,105600,3844872110,4910,4900,4910,4895,637
20241118,105500,3841748565,4905,4900,4905,4900,790
20241118,105400,3837873810,4905,4895,4905,4895,69
20241118,105300,3837536045,4895,4900,4900,4890,2428
20241118,105200,3825661600,4905,4905,4905,4890,1092
20241118,105100,3820312685,4905,4905,4920,4905,1565
20241118,105000,3812614005,4920,4910,4920,4905,333
20241118,104900,3810979380,4920,4925,4925,4910,3216
20241118,104800,3795161055,4925,4905,4925,4900,457
20241118,104700,3792917980,4900,4905,4905,4895,223
20241118,104600,3791825355,4905,4890,4905,4890,500
20241118,104500,3789380330,4905,4910,4910,4895,3865
20241118,104400,3770427285,4910,4910,4915,4900,1308
20241118,104300,3764005520,4915,4930,4930,4915,5337
20241118,104200,3737731185,4940,4940,4945,4930,1228
20241118,104100,3731670240,4945,4950,4950,4935,2323
20241118,104000,3720187115,4955,4950,4960,4945,4830
20241118,103900,3696267490,4950,4950,4950,4945,2875
20241118,103800,3682038690,4950,4940,4950,4935,3498
20241118,103700,3664732485,4940,4945,4950,4940,8478
20241118,103600,3622817400,4945,4935,4945,4920,2908
20241118,103500,3608458255,4935,4925,4935,4925,762
20241118,103400,3604701545,4920,4940,4940,4920,1494
20241118,103300,3597344480,4940,4905,4940,4905,4257
20241118,103200,3576356065,4895,4905,4910,4895,2229
20241118,103100,3565430400,4910,4910,4910,4905,1318
20241118,103000,3558960220,4910,4900,4910,4900,198
20241118,102900,3557988540,4900,4910,4910,4900,67
20241118,102800,3557659630,4925,4925,4925,4925,200
20241118,102700,3556674630,4905,4910,4910,4905,1428
20241118,102600,3549670235,4905,4930,4930,4905,1869
20241118,102500,3540484180,4930,4930,4930,4920,871
20241118,102400,3536191160,4930,4935,4945,4925,10284
20241118,102300,3485396230,4935,4925,4935,4905,2045
20241118,102200,3475321480,4925,4925,4925,4880,3642
20241118,102100,3457424565,4925,4920,4930,4920,345
20241118,102000,3455724050,4925,4915,4925,4900,1734
20241118,101900,3447203435,4915,4895,4920,4890,4549
20241118,101800,3424879740,4895,4885,4895,4875,4458
20241118,101700,3403121370,4885,4885,4885,4880,1991
20241118,101600,3393404340,4885,4890,4905,4880,1403
20241118,101500,3386540815,4880,4890,4895,4880,2464
20241118,101400,3374512075,4895,4885,4900,4880,1413
20241118,101300,3367610445,4885,4890,4890,4885,2296
20241118,101200,3356392335,4885,4905,4920,4885,5350
20241118,101100,3330201720,4905,4905,4915,4905,2360
20241118,101000,3318623205,4905,4905,4920,4900,3233
20241118,100900,3302765990,4905,4925,4925,4900,2947
20241118,100800,3288279605,4920,4930,4930,4920,1025
20241118,100700,3283233745,4930,4925,4930,4920,3022
20241118,100600,3268357270,4925,4960,4960,4925,11351
20241118,100500,3212256295,4960,4930,4960,4925,19514
20241118,100400,3115766770,4930,4940,4940,4930,1885
20241118,100300,3106460895,4940,4945,4945,4935,3919
20241118,100200,3087089590,4945,4940,4945,4935,12155
20241118,100100,3027012200,4940,4930,4940,4925,9443
20241118,100000,2980420320,4935,4895,4935,4895,5358
20241118,095900,2954026765,4895,4910,4910,4895,2338
20241118,095800,2942565295,4910,4910,4915,4905,598
20241118,095700,2939629095,4900,4920,4920,4900,1305
20241118,095600,2933226350,4905,4930,4935,4905,5806
20241118,095500,2904623165,4930,4900,4930,4900,6529
20241118,095400,2872520900,4900,4900,4910,4900,3560
20241118,095300,2855062705,4900,4905,4905,4900,3303
20241118,095200,2838877965,4905,4905,4905,4900,2722
20241118,095100,2825529005,4905,4915,4915,4905,3447
20241118,095000,2808608155,4910,4880,4910,4875,2476
20241118,094900,2796492300,4875,4880,4880,4875,382
20241118,094800,2794629230,4880,4885,4890,4880,1473
20241118,094700,2787436260,4885,4880,4895,4880,594
20241118,094600,2784532015,4895,4890,4895,4875,6306
20241118,094500,2753743830,4890,4900,4900,4885,11484
20241118,094400,2697600280,4900,4915,4925,4900,10666
20241118,094300,2645227120,4925,4940,4940,4915,1099
20241118,094200,2639811830,4940,4935,4945,4920,2593
20241118,094100,2627030815,4935,4925,4945,4920,17995
20241118,094000,2538297140,4920,4935,4935,4915,7356
20241118,093900,2502050480,4935,4925,4940,4925,9749
20241118,093800,2453968780,4925,4915,4925,4915,14817
20241118,093700,2381044480,4920,4910,4930,4910,12073
20241118,093600,2321701170,4890,4880,4915,4880,9774
20241118,093500,2273788975,4880,4890,4900,4880,12738
20241118,093400,2211527805,4900,4905,4910,4885,31439
20241118,093300,2057514810,4905,4910,4930,4900,23340
20241118,093200,1942941495,4910,4900,4930,4880,26767
20241118,093100,1811599845,4910,4850,4910,4850,50295
20241118,093000,1566206975,4850,4810,4860,4810,20332
20241118,092900,1467810290,4805,4815,4820,4795,1656
20241118,092800,1459843895,4820,4810,4825,4810,7559
20241118,092700,1423413660,4810,4790,4810,4785,5583
20241118,092600,1396612155,4785,4790,4790,4775,4974
20241118,092500,1372819970,4780,4795,4800,4780,3503
20241118,092400,1356040220,4795,4795,4805,4780,1495
20241118,092300,1348872530,4795,4795,4795,4785,2054
20241118,092200,1339043745,4795,4785,4795,4775,1437
20241118,092100,1332168940,4785,4805,4810,4785,2364
20241118,092000,1320822555,4805,4795,4815,4790,6007
20241118,091900,1291933480,4800,4765,4805,4765,2353
20241118,091800,1280660485,4765,4790,4790,4760,4166
20241118,091700,1260785090,4790,4785,4810,4760,7240
20241118,091600,1226053260,4790,4790,4795,4785,3079
20241118,091500,1211304150,4795,4805,4810,4790,6799
20241118,091400,1178691845,4795,4810,4820,4795,11154
20241118,091300,1125121240,4810,4815,4815,4780,15749
20241118,091200,1049618855,4820,4840,4870,4820,15397
20241118,091100,975014825,4840,4810,4870,4805,40331
20241118,091000,779827920,4815,4750,4825,4695,28839
20241118,090900,642156495,4750,4760,4785,4750,11793
20241118,090800,585901920,4760,4745,4765,4740,7060
20241118,090700,552331045,4740,4690,4745,4690,15274
20241118,090600,480208045,4690,4710,4720,4690,4077
20241118,090500,461039890,4700,4695,4700,4650,11722
20241118,090400,406238500,4690,4695,4700,4690,1264
20241118,090300,400307525,4700,4705,4720,4695,11387
20241118,090200,346758145,4705,4705,4715,4700,11551
20241118,090100,292403650,4705,4740,4755,4700,21896
20241118,090000,189035370,4745,4800,4840,4745,39263