stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,211500,7446253720,5070,5070,5070,5070,12615
20241120,211400,7446253720,5070,5070,5070,5070,0
20241120,211300,7446253720,5070,5070,5070,5070,0
20241120,211200,7446253720,5070,5070,5070,5070,0
20241120,211100,7446253720,5070,5070,5070,5070,0
20241120,211000,7446253720,5070,5070,5070,5070,0
20241120,210900,7446253720,5070,5070,5070,5070,0
20241120,210800,7446253720,5070,5070,5070,5070,0
20241120,210700,7446253720,5070,5070,5070,5070,0
20241120,210600,7446253720,5070,5070,5070,5070,0
20241120,210500,7446253720,5070,5070,5070,5070,0
20241120,210400,7446253720,5070,5070,5070,5070,0
20241120,210300,7446253720,5070,5070,5070,5070,0
20241120,210200,7446253720,5070,5070,5070,5070,0
20241120,210100,7446253720,5070,5070,5070,5070,0
20241120,210000,7446253720,5070,5070,5070,5070,0
20241120,205900,7446253720,5070,5070,5070,5070,0
20241120,205800,7446253720,5070,5070,5070,5070,0
20241120,205700,7446253720,5070,5070,5070,5070,0
20241120,205600,7446253720,5070,5070,5070,5070,0
20241120,205500,7446253720,5070,5070,5070,5070,0
20241120,205400,7446253720,5070,5070,5070,5070,0
20241120,205300,7446253720,5070,5070,5070,5070,0
20241120,205200,7446253720,5070,5070,5070,5070,0
20241120,205100,7446253720,5070,5070,5070,5070,0
20241120,205000,7446253720,5070,5070,5070,5070,0
20241120,204900,7446253720,5070,5070,5070,5070,0
20241120,204800,7446253720,5070,5070,5070,5070,0
20241120,204700,7446253720,5070,5070,5070,5070,0
20241120,204600,7446253720,5070,5070,5070,5070,0
20241120,204500,7446253720,5070,5070,5070,5070,12615
20241120,204400,7446253720,5070,5070,5070,5070,0
20241120,204300,7446253720,5070,5070,5070,5070,0
20241120,204200,7446253720,5070,5070,5070,5070,0
20241120,204100,7446253720,5070,5070,5070,5070,0
20241120,204000,7446253720,5070,5070,5070,5070,0
20241120,203900,7446253720,5070,5070,5070,5070,0
20241120,203800,7446253720,5070,5070,5070,5070,0
20241120,203700,7446253720,5070,5070,5070,5070,0
20241120,203600,7446253720,5070,5070,5070,5070,0
20241120,203500,7446253720,5070,5070,5070,5070,0
20241120,203400,7446253720,5070,5070,5070,5070,0
20241120,203300,7446253720,5070,5070,5070,5070,0
20241120,203200,7446253720,5070,5070,5070,5070,0
20241120,203100,7446253720,5070,5070,5070,5070,0
20241120,203000,7446253720,5070,5070,5070,5070,0
20241120,202900,7446253720,5070,5070,5070,5070,0
20241120,202800,7446253720,5070,5070,5070,5070,0
20241120,202700,7446253720,5070,5070,5070,5070,0
20241120,202600,7446253720,5070,5070,5070,5070,0
20241120,202500,7446253720,5070,5070,5070,5070,0
20241120,202400,7446253720,5070,5070,5070,5070,0
20241120,202300,7446253720,5070,5070,5070,5070,0
20241120,202200,7446253720,5070,5070,5070,5070,0
20241120,202100,7446253720,5070,5070,5070,5070,0
20241120,202000,7446253720,5070,5070,5070,5070,0
20241120,201900,7446253720,5070,5070,5070,5070,0
20241120,201800,7446253720,5070,5070,5070,5070,0
20241120,201700,7446253720,5070,5070,5070,5070,0
20241120,201600,7446253720,5070,5070,5070,5070,0
20241120,201500,7446253720,5070,5070,5070,5070,12615
20241120,201400,7446253720,5070,5070,5070,5070,0
20241120,201300,7446253720,5070,5070,5070,5070,0
20241120,201200,7446253720,5070,5070,5070,5070,0
20241120,201100,7446253720,5070,5070,5070,5070,0
20241120,201000,7446253720,5070,5070,5070,5070,0
20241120,200900,7446253720,5070,5070,5070,5070,0
20241120,200800,7446253720,5070,5070,5070,5070,0
20241120,200700,7446253720,5070,5070,5070,5070,0
20241120,200600,7446253720,5070,5070,5070,5070,0
20241120,200500,7446253720,5070,5070,5070,5070,0
20241120,200400,7446253720,5070,5070,5070,5070,0
20241120,200300,7446253720,5070,5070,5070,5070,0
20241120,200200,7446253720,5070,5070,5070,5070,0
20241120,200100,7446253720,5070,5070,5070,5070,0
20241120,200000,7446253720,5070,5070,5070,5070,0
20241120,195900,7446253720,5070,5070,5070,5070,0
20241120,195800,7446253720,5070,5070,5070,5070,0
20241120,195700,7446253720,5070,5070,5070,5070,0
20241120,195600,7446253720,5070,5070,5070,5070,0
20241120,195500,7446253720,5070,5070,5070,5070,0
20241120,195400,7446253720,5070,5070,5070,5070,0
20241120,195300,7446253720,5070,5070,5070,5070,0
20241120,195200,7446253720,5070,5070,5070,5070,0
20241120,195100,7446253720,5070,5070,5070,5070,0
20241120,195000,7446253720,5070,5070,5070,5070,0
20241120,194900,7446253720,5070,5070,5070,5070,0
20241120,194800,7446253720,5070,5070,5070,5070,0
20241120,194700,7446253720,5070,5070,5070,5070,0
20241120,194600,7446253720,5070,5070,5070,5070,0
20241120,194500,7446253720,5070,5070,5070,5070,12615
20241120,194400,7446253720,5070,5070,5070,5070,0
20241120,194300,7446253720,5070,5070,5070,5070,0
20241120,194200,7446253720,5070,5070,5070,5070,0
20241120,194100,7446253720,5070,5070,5070,5070,0
20241120,194000,7446253720,5070,5070,5070,5070,0
20241120,193900,7446253720,5070,5070,5070,5070,0
20241120,193800,7446253720,5070,5070,5070,5070,0
20241120,193700,7446253720,5070,5070,5070,5070,0
20241120,193600,7446253720,5070,5070,5070,5070,0
20241120,193500,7446253720,5070,5070,5070,5070,0
20241120,193400,7446253720,5070,5070,5070,5070,0
20241120,193300,7446253720,5070,5070,5070,5070,0
20241120,193200,7446253720,5070,5070,5070,5070,0
20241120,193100,7446253720,5070,5070,5070,5070,0
20241120,193000,7446253720,5070,5070,5070,5070,0
20241120,192900,7446253720,5070,5070,5070,5070,0
20241120,192800,7446253720,5070,5070,5070,5070,0
20241120,192700,7446253720,5070,5070,5070,5070,0
20241120,192600,7446253720,5070,5070,5070,5070,0
20241120,192500,7446253720,5070,5070,5070,5070,0
20241120,192400,7446253720,5070,5070,5070,5070,0
20241120,192300,7446253720,5070,5070,5070,5070,0
20241120,192200,7446253720,5070,5070,5070,5070,0
20241120,192100,7446253720,5070,5070,5070,5070,0
20241120,192000,7446253720,5070,5070,5070,5070,0
20241120,191900,7446253720,5070,5070,5070,5070,0
20241120,191800,7446253720,5070,5070,5070,5070,0
20241120,191700,7446253720,5070,5070,5070,5070,0
20241120,191600,7446253720,5070,5070,5070,5070,0
20241120,191500,7446253720,5070,5070,5070,5070,12615
20241120,191400,7446253720,5070,5070,5070,5070,0
20241120,191300,7446253720,5070,5070,5070,5070,0
20241120,191200,7446253720,5070,5070,5070,5070,0
20241120,191100,7446253720,5070,5070,5070,5070,0
20241120,191000,7446253720,5070,5070,5070,5070,0
20241120,190900,7446253720,5070,5070,5070,5070,0
20241120,190800,7446253720,5070,5070,5070,5070,0
20241120,190700,7446253720,5070,5070,5070,5070,0
20241120,190600,7446253720,5070,5070,5070,5070,0
20241120,190500,7446253720,5070,5070,5070,5070,0
20241120,190400,7446253720,5070,5070,5070,5070,0
20241120,190300,7446253720,5070,5070,5070,5070,0
20241120,190200,7446253720,5070,5070,5070,5070,0
20241120,190100,7446253720,5070,5070,5070,5070,0
20241120,190000,7446253720,5070,5070,5070,5070,0
20241120,185900,7446253720,5070,5070,5070,5070,0
20241120,185800,7446253720,5070,5070,5070,5070,0
20241120,185700,7446253720,5070,5070,5070,5070,0
20241120,185600,7446253720,5070,5070,5070,5070,0
20241120,185500,7446253720,5070,5070,5070,5070,0
20241120,185400,7446253720,5070,5070,5070,5070,0
20241120,185300,7446253720,5070,5070,5070,5070,0
20241120,185200,7446253720,5070,5070,5070,5070,0
20241120,185100,7446253720,5070,5070,5070,5070,0
20241120,185000,7446253720,5070,5070,5070,5070,0
20241120,184900,7446253720,5070,5070,5070,5070,0
20241120,184800,7446253720,5070,5070,5070,5070,0
20241120,184700,7446253720,5070,5070,5070,5070,0
20241120,184600,7446253720,5070,5070,5070,5070,0
20241120,184500,7446253720,5070,5070,5070,5070,12615
20241120,184400,7446253720,5070,5070,5070,5070,0
20241120,184300,7446253720,5070,5070,5070,5070,0
20241120,184200,7446253720,5070,5070,5070,5070,0
20241120,184100,7446253720,5070,5070,5070,5070,0
20241120,184000,7446253720,5070,5070,5070,5070,0
20241120,183900,7446253720,5070,5070,5070,5070,0
20241120,183800,7446253720,5070,5070,5070,5070,0
20241120,183700,7446253720,5070,5070,5070,5070,0
20241120,183600,7446253720,5070,5070,5070,5070,0
20241120,183500,7446253720,5070,5070,5070,5070,0
20241120,183400,7446253720,5070,5070,5070,5070,0
20241120,183300,7446253720,5070,5070,5070,5070,0
20241120,183200,7446253720,5070,5070,5070,5070,0
20241120,183100,7446253720,5070,5070,5070,5070,0
20241120,183000,7446253720,5070,5070,5070,5070,0
20241120,182900,7446253720,5070,5070,5070,5070,0
20241120,182800,7446253720,5070,5070,5070,5070,0
20241120,182700,7446253720,5070,5070,5070,5070,0
20241120,182600,7446253720,5070,5070,5070,5070,0
20241120,182500,7446253720,5070,5070,5070,5070,0
20241120,182400,7446253720,5070,5070,5070,5070,0
20241120,182300,7446253720,5070,5070,5070,5070,0
20241120,182200,7446253720,5070,5070,5070,5070,0
20241120,182100,7446253720,5070,5070,5070,5070,0
20241120,182000,7446253720,5070,5070,5070,5070,0
20241120,181900,7446253720,5070,5070,5070,5070,0
20241120,181800,7446253720,5070,5070,5070,5070,0
20241120,181700,7446253720,5070,5070,5070,5070,0
20241120,181600,7446253720,5070,5070,5070,5070,0
20241120,181500,7446253720,5070,5070,5070,5070,12615
20241120,181400,7446253720,5070,5070,5070,5070,0
20241120,181300,7446253720,5070,5070,5070,5070,0
20241120,181200,7446253720,5070,5070,5070,5070,0
20241120,181100,7446253720,5070,5070,5070,5070,0
20241120,181000,7446253720,5070,5070,5070,5070,0
20241120,180900,7446253720,5070,5070,5070,5070,0
20241120,180800,7446253720,5070,5070,5070,5070,0
20241120,180700,7446253720,5070,5070,5070,5070,0
20241120,180600,7446253720,5070,5070,5070,5070,0
20241120,180500,7446253720,5070,5070,5070,5070,0
20241120,180400,7446253720,5070,5070,5070,5070,0
20241120,180300,7446253720,5070,5070,5070,5070,0
20241120,180200,7446253720,5070,5070,5070,5070,0
20241120,180100,7446253720,5070,5070,5070,5070,0
20241120,180000,7446253720,5070,5070,5070,5070,0
20241120,175900,7446253720,5070,5070,5070,5070,0
20241120,175800,7446253720,5070,5070,5070,5070,0
20241120,175700,7446253720,5070,5070,5070,5070,0
20241120,175600,7446253720,5070,5070,5070,5070,0
20241120,175500,7446253720,5070,5070,5070,5070,0
20241120,175400,7446253720,5070,5070,5070,5070,0
20241120,175300,7446253720,5070,5070,5070,5070,0
20241120,175200,7446253720,5070,5070,5070,5070,0
20241120,175100,7446253720,5070,5070,5070,5070,0
20241120,175000,7446253720,5070,5070,5070,5070,0
20241120,174900,7446253720,5070,5070,5070,5070,0
20241120,174800,7446253720,5070,5070,5070,5070,0
20241120,174700,7446253720,5070,5070,5070,5070,0
20241120,174600,7446253720,5070,5070,5070,5070,0
20241120,174500,7446253720,5070,5070,5070,5070,12615
20241120,174400,7446253720,5070,5070,5070,5070,0
20241120,174300,7446253720,5070,5070,5070,5070,0
20241120,174200,7446253720,5070,5070,5070,5070,0
20241120,174100,7446253720,5070,5070,5070,5070,0
20241120,174000,7446253720,5070,5070,5070,5070,0
20241120,173900,7446253720,5070,5070,5070,5070,0
20241120,173800,7446253720,5070,5070,5070,5070,0
20241120,173700,7446253720,5070,5070,5070,5070,0
20241120,173600,7446253720,5070,5070,5070,5070,0
20241120,173500,7446253720,5070,5070,5070,5070,0
20241120,173400,7446253720,5070,5070,5070,5070,0
20241120,173300,7446253720,5070,5070,5070,5070,0
20241120,173200,7446253720,5070,5070,5070,5070,0
20241120,173100,7446253720,5070,5070,5070,5070,0
20241120,173000,7446253720,5070,5070,5070,5070,0
20241120,172900,7446253720,5070,5070,5070,5070,0
20241120,172800,7446253720,5070,5070,5070,5070,0
20241120,172700,7446253720,5070,5070,5070,5070,0
20241120,172600,7446253720,5070,5070,5070,5070,0
20241120,172500,7446253720,5070,5070,5070,5070,0
20241120,172400,7446253720,5070,5070,5070,5070,0
20241120,172300,7446253720,5070,5070,5070,5070,0
20241120,172200,7446253720,5070,5070,5070,5070,0
20241120,172100,7446253720,5070,5070,5070,5070,0
20241120,172000,7446253720,5070,5070,5070,5070,0
20241120,171900,7446253720,5070,5070,5070,5070,0
20241120,171800,7446253720,5070,5070,5070,5070,0
20241120,171700,7446253720,5070,5070,5070,5070,0
20241120,171600,7446253720,5070,5070,5070,5070,0
20241120,171500,7446253720,5070,5070,5070,5070,12615
20241120,171400,7446253720,5070,5070,5070,5070,0
20241120,171300,7446253720,5070,5070,5070,5070,0
20241120,171200,7446253720,5070,5070,5070,5070,0
20241120,171100,7446253720,5070,5070,5070,5070,0
20241120,171000,7446253720,5070,5070,5070,5070,0
20241120,170900,7446253720,5070,5070,5070,5070,0
20241120,170800,7446253720,5070,5070,5070,5070,0
20241120,170700,7446253720,5070,5070,5070,5070,0
20241120,170600,7446253720,5070,5070,5070,5070,0
20241120,170500,7446253720,5070,5070,5070,5070,0
20241120,170400,7446253720,5070,5070,5070,5070,0
20241120,170300,7446253720,5070,5070,5070,5070,0
20241120,170200,7446253720,5070,5070,5070,5070,0
20241120,170100,7446253720,5070,5070,5070,5070,0
20241120,170000,7446253720,5070,5070,5070,5070,0
20241120,165900,7446253720,5070,5070,5070,5070,0
20241120,165800,7446253720,5070,5070,5070,5070,0
20241120,165700,7446253720,5070,5070,5070,5070,0
20241120,165600,7446253720,5070,5070,5070,5070,0
20241120,165500,7446253720,5070,5070,5070,5070,0
20241120,165400,7446253720,5070,5070,5070,5070,0
20241120,165300,7446253720,5070,5070,5070,5070,0
20241120,165200,7446253720,5070,5070,5070,5070,0
20241120,165100,7446253720,5070,5070,5070,5070,0
20241120,165000,7446253720,5070,5070,5070,5070,0
20241120,164900,7446253720,5070,5070,5070,5070,0
20241120,164800,7446253720,5070,5070,5070,5070,0
20241120,164700,7446253720,5070,5070,5070,5070,0
20241120,164600,7446253720,5070,5070,5070,5070,0
20241120,164500,7446253720,5070,5070,5070,5070,12615
20241120,164400,7446253720,5070,5070,5070,5070,0
20241120,164300,7446253720,5070,5070,5070,5070,0
20241120,164200,7446253720,5070,5070,5070,5070,0
20241120,164100,7446253720,5070,5070,5070,5070,0
20241120,164000,7446253720,5070,5070,5070,5070,0
20241120,163900,7446253720,5070,5070,5070,5070,0
20241120,163800,7446253720,5070,5070,5070,5070,0
20241120,163700,7446253720,5070,5070,5070,5070,0
20241120,163600,7446253720,5070,5070,5070,5070,0
20241120,163500,7446253720,5070,5070,5070,5070,0
20241120,163400,7446253720,5070,5070,5070,5070,0
20241120,163300,7446253720,5070,5070,5070,5070,0
20241120,163200,7446253720,5070,5070,5070,5070,0
20241120,163100,7446253720,5070,5070,5070,5070,0
20241120,163000,7446253720,5070,5070,5070,5070,0
20241120,162900,7446253720,5070,5070,5070,5070,0
20241120,162800,7446253720,5070,5070,5070,5070,0
20241120,162700,7446253720,5070,5070,5070,5070,0
20241120,162600,7446253720,5070,5070,5070,5070,0
20241120,162500,7446253720,5070,5070,5070,5070,0
20241120,162400,7446253720,5070,5070,5070,5070,0
20241120,162300,7446253720,5070,5070,5070,5070,0
20241120,162200,7446253720,5070,5070,5070,5070,0
20241120,162100,7446253720,5070,5070,5070,5070,0
20241120,162000,7446253720,5070,5070,5070,5070,0
20241120,161900,7446253720,5070,5070,5070,5070,0
20241120,161800,7446253720,5070,5070,5070,5070,0
20241120,161700,7446253720,5070,5070,5070,5070,0
20241120,161600,7446253720,5070,5070,5070,5070,0
20241120,161500,7446253720,5070,5070,5070,5070,12615
20241120,161400,7446253720,5070,5070,5070,5070,0
20241120,161300,7446253720,5070,5070,5070,5070,0
20241120,161200,7446253720,5070,5070,5070,5070,0
20241120,161100,7446253720,5070,5070,5070,5070,0
20241120,161000,7446253720,5070,5070,5070,5070,0
20241120,160900,7446253720,5070,5070,5070,5070,0
20241120,160800,7446253720,5070,5070,5070,5070,0
20241120,160700,7446253720,5070,5070,5070,5070,0
20241120,160600,7446253720,5070,5070,5070,5070,0
20241120,160500,7446253720,5070,5070,5070,5070,0
20241120,160400,7446253720,5070,5070,5070,5070,0
20241120,160300,7446253720,5070,5070,5070,5070,0
20241120,160200,7446253720,5070,5070,5070,5070,0
20241120,160100,7446253720,5070,5070,5070,5070,0
20241120,160000,7446253720,5070,5070,5070,5070,0
20241120,155900,7446253720,5070,5070,5070,5070,0
20241120,155800,7446253720,5070,5070,5070,5070,0
20241120,155700,7446253720,5070,5070,5070,5070,0
20241120,155600,7446253720,5070,5070,5070,5070,0
20241120,155500,7446253720,5070,5070,5070,5070,0
20241120,155400,7446253720,5070,5070,5070,5070,0
20241120,155300,7446253720,5070,5070,5070,5070,0
20241120,155200,7446253720,5070,5070,5070,5070,0
20241120,155100,7446253720,5070,5070,5070,5070,0
20241120,155000,7446253720,5070,5070,5070,5070,0
20241120,154900,7446253720,5070,5070,5070,5070,0
20241120,154800,7446253720,5070,5070,5070,5070,0
20241120,154700,7446253720,5070,5070,5070,5070,0
20241120,154600,7446253720,5070,5070,5070,5070,0
20241120,154500,7446253720,5070,5070,5070,5070,12615
20241120,154400,7446253720,5070,5070,5070,5070,0
20241120,154300,7446253720,5070,5070,5070,5070,0
20241120,154200,7446253720,5070,5070,5070,5070,0
20241120,154100,7446253720,5070,5070,5070,5070,0
20241120,154000,7446253720,5070,5070,5070,5070,0
20241120,153900,7446253720,5070,5070,5070,5070,0
20241120,153800,7446253720,5070,5070,5070,5070,0
20241120,153700,7446253720,5070,5070,5070,5070,0
20241120,153600,7446253720,5070,5070,5070,5070,0
20241120,153500,7446253720,5070,5070,5070,5070,0
20241120,153400,7446253720,5070,5070,5070,5070,0
20241120,153300,7446253720,5070,5070,5070,5070,0
20241120,153200,7446253720,5070,5070,5070,5070,0
20241120,153100,7446253720,5070,5070,5070,5070,0
20241120,153000,7446253720,5070,5070,5070,5070,12615
20241120,152900,7382295670,5110,5110,5110,5110,0
20241120,152800,7382295670,5110,5110,5110,5110,0
20241120,152700,7382295670,5110,5110,5110,5110,0
20241120,152600,7382295670,5110,5110,5110,5110,0
20241120,152500,7382295670,5110,5110,5110,5110,0
20241120,152400,7382295670,5110,5110,5110,5110,0
20241120,152300,7382295670,5110,5110,5110,5110,0
20241120,152200,7382295670,5110,5110,5110,5110,0
20241120,152100,7382295670,5110,5110,5110,5110,0
20241120,152000,7382295670,5110,5110,5110,5110,0
20241120,151900,7382295670,5110,5090,5110,5080,2482
20241120,151800,7369667400,5080,5090,5090,5080,3689
20241120,151700,7350927050,5120,5120,5120,5080,1458
20241120,151600,7343507580,5080,5110,5110,5080,6614
20241120,151500,7309847770,5100,5110,5120,5100,9087
20241120,151400,7263468280,5110,5110,5130,5110,2611
20241120,151300,7250115540,5120,5130,5130,5120,1937
20241120,151200,7240197030,5130,5120,5140,5120,2363
20241120,151100,7228093380,5140,5130,5140,5120,4061
20241120,151000,7207290120,5140,5130,5140,5120,5255
20241120,150900,7180351100,5140,5130,5140,5130,2415
20241120,150800,7167961940,5140,5130,5140,5130,1661
20241120,150700,7159440960,5130,5130,5130,5130,3248
20241120,150600,7142778720,5140,5150,5150,5140,1598
20241120,150500,7134562280,5140,5130,5140,5130,6650
20241120,150400,7100405200,5140,5130,5140,5130,3182
20241120,150300,7084081450,5130,5140,5140,5130,1485
20241120,150200,7076462120,5130,5130,5140,5130,1273
20241120,150100,7069931580,5140,5150,5150,5140,159
20241120,150000,7069114220,5150,5140,5150,5130,575
20241120,145900,7066155000,5140,5140,5140,5140,60
20241120,145800,7065846600,5140,5140,5150,5140,526
20241120,145700,7063142870,5130,5140,5140,5130,796
20241120,145600,7059054150,5130,5140,5140,5130,1187
20241120,145500,7052964820,5140,5130,5140,5130,2462
20241120,145400,7040334190,5130,5130,5130,5120,2522
20241120,145300,7027398330,5130,5130,5130,5120,346
20241120,145200,7025624350,5130,5130,5140,5130,973
20241120,145100,7020632840,5140,5130,5150,5130,501
20241120,145000,7018059500,5130,5130,5130,5130,3338
20241120,144900,7000935560,5140,5140,5140,5140,107
20241120,144800,7000385580,5140,5140,5140,5130,323
20241120,144700,6998728330,5130,5130,5130,5130,25
20241120,144600,6998600080,5130,5140,5140,5130,1949
20241120,144500,6988595420,5140,5130,5140,5130,29
20241120,144400,6988446430,5130,5140,5150,5130,1448
20241120,144300,6981010810,5140,5140,5140,5140,135
20241120,144200,6980316910,5140,5130,5140,5130,45
20241120,144100,6980085650,5130,5130,5130,5130,1540
20241120,144000,6972185450,5140,5140,5140,5130,440
20241120,143900,6969923860,5130,5130,5130,5130,213
20241120,143800,6968831170,5130,5130,5130,5130,471
20241120,143700,6966414940,5130,5140,5140,5130,2124
20241120,143600,6955516900,5140,5130,5140,5130,628
20241120,143500,6952295240,5130,5130,5130,5130,1684
20241120,143400,6943656320,5130,5150,5150,5130,816
20241120,143300,6939470190,5150,5140,5150,5130,1955
20241120,143200,6929426210,5140,5150,5150,5140,339
20241120,143100,6927683480,5150,5150,5150,5140,37
20241120,143000,6927493230,5150,5150,5150,5140,287
20241120,142900,6926016180,5150,5150,5150,5140,757
20241120,142800,6922124720,5150,5150,5150,5150,311
20241120,142700,6920523070,5150,5150,5150,5140,273
20241120,142600,6919117780,5150,5150,5150,5150,0
20241120,142500,6919117780,5150,5140,5150,5140,2139
20241120,142400,6908118320,5140,5150,5150,5140,292
20241120,142300,6906617430,5140,5150,5150,5140,259
20241120,142200,6905286130,5150,5150,5150,5150,164
20241120,142100,6904441530,5160,5140,5160,5140,104
20241120,142000,6903906820,5140,5140,5150,5140,1109
20241120,141900,6898202980,5140,5150,5150,5140,3726
20241120,141800,6879048830,5150,5150,5150,5150,1033
20241120,141700,6873728880,5150,5160,5160,5150,188
20241120,141600,6872760180,5150,5150,5150,5150,2216
20241120,141500,6861347780,5160,5170,5170,5160,861
20241120,141400,6856904770,5170,5160,5170,5160,2147
20241120,141300,6845825930,5160,5180,5180,5160,1103
20241120,141200,6840123520,5180,5170,5180,5170,644
20241120,141100,6836793660,5170,5170,5170,5170,1736
20241120,141000,6827818540,5170,5170,5170,5170,715
20241120,140900,6824121990,5170,5170,5170,5170,41
20241120,140800,6823910020,5170,5170,5170,5160,687
20241120,140700,6820359580,5160,5160,5170,5160,868
20241120,140600,6815876130,5160,5160,5160,5160,831
20241120,140500,6811588170,5160,5150,5160,5150,934
20241120,140400,6806769210,5150,5140,5150,5140,1256
20241120,140300,6800303220,5140,5150,5150,5140,1029
20241120,140200,6795008590,5150,5150,5160,5140,4537
20241120,140100,6771643080,5150,5160,5160,5150,971
20241120,140000,6766633150,5160,5160,5160,5150,79
20241120,135900,6766225530,5150,5150,5160,5150,85
20241120,135800,6765787760,5160,5150,5160,5150,1525
20241120,135700,6757933220,5150,5170,5170,5150,1152
20241120,135600,6751999260,5170,5170,5170,5150,1999
20241120,135500,6741665410,5170,5160,5170,5150,421
20241120,135400,6739493040,5170,5140,5170,5140,207
20241120,135300,6738426870,5150,5150,5150,5130,622
20241120,135200,6735228750,5150,5170,5170,5130,14191
20241120,135100,6662237380,5160,5170,5170,5160,2133
20241120,135000,6651230040,5180,5170,5180,5160,339
20241120,134900,6649479690,5160,5160,5180,5160,143
20241120,134800,6648740610,5180,5160,5180,5160,1928
20241120,134700,6638786230,5160,5160,5180,5160,967
20241120,134600,6633792340,5190,5160,5190,5160,1893
20241120,134500,6623993940,5160,5160,5180,5160,2418
20241120,134400,6611516020,5160,5180,5180,5160,1747
20241120,134300,6602490410,5180,5200,5200,5160,13923
20241120,134200,6530471670,5200,5220,5220,5200,2068
20241120,134100,6519698390,5210,5220,5230,5200,2699
20241120,134000,6505611610,5220,5210,5220,5190,2174
20241120,133900,6494305040,5210,5220,5220,5190,3394
20241120,133800,6476652550,5220,5170,5240,5170,5430
20241120,133700,6448326170,5170,5210,5210,5170,3880
20241120,133600,6428233450,5220,5230,5240,5180,15770
20241120,133500,6346033590,5210,5230,5250,5200,9943
20241120,133400,6294191580,5230,5260,5260,5200,23953
20241120,133300,6169098400,5250,5270,5300,5240,51765
20241120,133200,5896559960,5300,5150,5310,5150,118368
20241120,133100,5275584370,5150,5140,5150,5130,1120
20241120,133000,5269817060,5150,5150,5150,5140,144
20241120,132900,5269076380,5150,5140,5160,5130,3807
20241120,132800,5249485320,5140,5130,5140,5130,580
20241120,132700,5246509310,5130,5100,5130,5100,1220
20241120,132600,5240276890,5090,5110,5110,5090,2122
20241120,132500,5229448340,5100,5100,5100,5100,60
20241120,132400,5229142340,5120,5120,5120,5100,1034
20241120,132300,5223868260,5120,5120,5120,5120,25
20241120,132200,5223740260,5120,5120,5120,5120,125
20241120,132100,5223100260,5120,5110,5120,5110,2102
20241120,132000,5212341930,5100,5100,5100,5100,1173
20241120,131900,5206359630,5100,5100,5100,5100,10
20241120,131800,5206308630,5090,5090,5090,5090,348
20241120,131700,5204537310,5090,5090,5090,5070,421
20241120,131600,5202398220,5090,5090,5090,5090,202
20241120,131500,5201370040,5060,5090,5090,5060,1660
20241120,131400,5192948680,5090,5090,5090,5090,49
20241120,131300,5192699270,5060,5080,5090,5060,121
20241120,131200,5192084780,5060,5070,5070,5060,3241
20241120,131100,5175653680,5080,5080,5080,5080,252
20241120,131000,5174373520,5080,5080,5080,5080,0
20241120,130900,5174373520,5080,5080,5080,5080,3
20241120,130800,5174358280,5080,5080,5080,5080,2
20241120,130700,5174348120,5060,5060,5090,5060,288
20241120,130600,5172884840,5060,5060,5060,5060,1026
20241120,130500,5167693280,5060,5080,5080,5060,2021
20241120,130400,5157448620,5100,5100,5100,5100,50
20241120,130300,5157193620,5100,5100,5100,5060,7765
20241120,130200,5117856320,5100,5090,5100,5070,8003
20241120,130100,5077235620,5090,5090,5090,5090,24
20241120,130000,5077113460,5090,5090,5090,5090,100
20241120,125900,5076604460,5090,5090,5090,5090,0
20241120,125800,5076604460,5090,5090,5090,5090,36
20241120,125700,5076421220,5080,5080,5080,5080,0
20241120,125600,5076421220,5080,5090,5090,5080,1518
20241120,125500,5068699670,5080,5090,5090,5080,4543
20241120,125400,5045607130,5090,5100,5100,5090,1066
20241120,125300,5040179570,5100,5100,5100,5100,206
20241120,125200,5039128970,5090,5090,5090,5090,6
20241120,125100,5039098430,5090,5090,5090,5090,408
20241120,125000,5037021710,5090,5090,5110,5090,874
20241120,124900,5032573010,5090,5100,5110,5090,1023
20241120,124800,5027357920,5100,5110,5110,5100,23
20241120,124700,5027240610,5110,5100,5110,5100,275
20241120,124600,5025838050,5100,5100,5100,5100,0
20241120,124500,5025838050,5100,5110,5110,5100,6336
20241120,124400,4993501200,5120,5130,5130,5120,1503
20241120,124300,4985805050,5130,5140,5150,5130,150
20241120,124200,4985034450,5140,5130,5140,5130,304
20241120,124100,4983474920,5130,5130,5130,5120,2236
20241120,124000,4972010790,5130,5140,5140,5130,396
20241120,123900,4969978750,5140,5140,5150,5140,77
20241120,123800,4969582920,5150,5150,5150,5150,8
20241120,123700,4969541720,5150,5130,5150,5130,750
20241120,123600,4965689200,5140,5140,5140,5140,2
20241120,123500,4965678920,5130,5130,5130,5130,0
20241120,123400,4965678920,5130,5130,5130,5130,101
20241120,123300,4965160790,5130,5130,5130,5130,63
20241120,123200,4964837600,5130,5130,5130,5130,645
20241120,123100,4961528750,5130,5130,5140,5120,1466
20241120,123000,4954008730,5150,5150,5150,5150,194
20241120,122900,4953009630,5150,5130,5150,5130,2
20241120,122800,4952999350,5130,5130,5130,5130,316
20241120,122700,4951378270,5150,5130,5150,5130,101
20241120,122600,4950860120,5130,5130,5130,5130,0
20241120,122500,4950860120,5130,5130,5150,5120,801
20241120,122400,4946741360,5150,5130,5150,5130,268
20241120,122300,4945361560,5130,5130,5130,5130,3
20241120,122200,4945346170,5130,5130,5130,5130,77
20241120,122100,4944951160,5140,5140,5140,5140,2
20241120,122000,4944940880,5150,5140,5150,5120,1985
20241120,121900,4934754680,5140,5130,5140,5130,463
20241120,121800,4932378760,5130,5130,5130,5130,457
20241120,121700,4930034350,5130,5130,5140,5130,1233
20241120,121600,4923703500,5120,5130,5130,5120,1016
20241120,121500,4918491480,5130,5130,5130,5130,521
20241120,121400,4915818750,5100,5120,5120,5100,712
20241120,121300,4912185590,5120,5120,5120,5120,67
20241120,121200,4911842550,5120,5140,5140,5100,1512
20241120,121100,4904112450,5140,5120,5140,5120,1011
20241120,121000,4898916150,5120,5120,5120,5120,166
20241120,120900,4898066230,5110,5110,5110,5110,725
20241120,120800,4894361480,5110,5120,5120,5110,515
20241120,120700,4891727580,5120,5120,5120,5120,1051
20241120,120600,4886346460,5120,5120,5140,5120,1063
20241120,120500,4880903880,5120,5100,5120,5100,20
20241120,120400,4880801500,5100,5110,5110,5100,1663
20241120,120300,4872315290,5100,5120,5120,5100,1010
20241120,120200,4867160460,5110,5110,5110,5110,10
20241120,120100,4867109360,5110,5110,5110,5110,1
20241120,120000,4867104250,5100,5100,5100,5100,214
20241120,115900,4866012850,5100,5120,5120,5100,3306
20241120,115800,4849107330,5120,5120,5120,5120,318
20241120,115700,4847479170,5120,5130,5130,5120,511
20241120,115600,4844857850,5130,5130,5130,5130,2355
20241120,115500,4832776700,5140,5140,5140,5140,65
20241120,115400,4832442600,5130,5130,5130,5130,316
20241120,115300,4830821520,5140,5140,5150,5140,1790
20241120,115200,4821620110,5140,5140,5140,5140,83
20241120,115100,4821193490,5140,5140,5150,5130,1779
20241120,115000,4812057920,5140,5130,5140,5130,919
20241120,114900,4807337280,5120,5120,5120,5120,10
20241120,114800,4807286080,5120,5130,5130,5120,962
20241120,114700,4802358500,5130,5140,5140,5130,204
20241120,114600,4801311270,5130,5130,5140,5130,67
20241120,114500,4800967550,5130,5130,5130,5130,56
20241120,114400,4800680270,5130,5130,5130,5130,228
20241120,114300,4799510630,5130,5130,5130,5130,62
20241120,114200,4799192570,5130,5120,5140,5120,587
20241120,114100,4796181240,5130,5130,5130,5120,99
20241120,114000,4795674290,5130,5100,5130,5100,750
20241120,113900,4791838740,5110,5120,5120,5100,1423
20241120,113800,4784566430,5110,5110,5110,5110,2511
20241120,113700,4771735220,5100,5120,5140,5100,2400
20241120,113600,4759468010,5120,5120,5120,5120,305
20241120,113500,4757906410,5120,5120,5120,5110,1484
20241120,113400,4750310820,5120,5120,5130,5110,454
20241120,113300,4747986320,5110,5120,5140,5110,2763
20241120,113200,4733820720,5120,5110,5120,5110,371
20241120,113100,4731924310,5120,5110,5120,5110,116
20241120,113000,4731331390,5120,5110,5120,5110,1182
20241120,112900,4725291260,5120,5110,5120,5110,118
20241120,112800,4724688150,5110,5110,5110,5110,501
20241120,112700,4722128040,5090,5090,5090,5090,470
20241120,112600,4719735740,5090,5090,5090,5090,5
20241120,112500,4719710290,5090,5100,5110,5090,21
20241120,112400,4719603370,5110,5090,5110,5090,105
20241120,112300,4719068840,5080,5090,5090,5080,530
20241120,112200,4716375930,5090,5080,5110,5080,759
20241120,112100,4712518480,5080,5090,5090,5080,182
20241120,112000,4711593620,5090,5090,5090,5090,20
20241120,111900,4711491820,5090,5090,5090,5090,50
20241120,111800,4711237320,5090,5080,5090,5080,1270
20241120,111700,4704784630,5080,5090,5090,5080,186
20241120,111600,4703838190,5090,5090,5090,5090,0
20241120,111500,4703838190,5090,5090,5090,5080,1151
20241120,111400,4697979610,5090,5110,5110,5090,746
20241120,111300,4694182050,5090,5090,5090,5090,1590
20241120,111200,4686088950,5090,5110,5110,5090,259
20241120,111100,4684770620,5110,5100,5110,5080,2668
20241120,111000,4671192360,5110,5090,5110,5090,142
20241120,110900,4670468850,5100,5100,5110,5090,813
20241120,110800,4666321480,5100,5090,5100,5090,534
20241120,110700,4663602020,5090,5090,5090,5080,356
20241120,110600,4661791260,5080,5080,5080,5070,6776
20241120,110500,4627397950,5080,5080,5080,5070,7959
20241120,110400,4587012490,5090,5090,5100,5080,1438
20241120,110300,4579690510,5090,5080,5090,5070,5159
20241120,110200,4553481050,5080,5100,5100,5080,2638
20241120,110100,4540053190,5100,5110,5110,5100,1081
20241120,110000,4534538080,5110,5090,5110,5090,1537
20241120,105900,4526699430,5090,5100,5100,5080,1343
20241120,105800,4519867490,5090,5100,5100,5090,1800
20241120,105700,4510702440,5100,5100,5100,5080,7918
20241120,105600,4470404000,5100,5130,5140,5100,4330
20241120,105500,4448298200,5120,5120,5120,5110,2695
20241120,105400,4434513400,5130,5130,5130,5120,365
20241120,105300,4432643010,5130,5120,5130,5120,1288
20241120,105200,4426035590,5120,5110,5120,5110,1578
20241120,105100,4417967230,5110,5110,5120,5110,1074
20241120,105000,4412479080,5120,5130,5130,5110,387
20241120,104900,4410498380,5110,5100,5120,5100,1614
20241120,104800,4402263020,5100,5130,5140,5100,6543
20241120,104700,4368841390,5140,5130,5140,5120,402
20241120,104600,4366781180,5120,5130,5160,5120,583
20241120,104500,4363791030,5110,5140,5140,5110,14150
20241120,104400,4291262450,5140,5160,5160,5140,1429
20241120,104300,4283903670,5150,5150,5160,5140,2267
20241120,104200,4272240170,5160,5170,5190,5150,5789
20241120,104100,4242384600,5170,5170,5180,5170,1679
20241120,104000,4233703060,5170,5190,5190,5170,1063
20241120,103900,4228200220,5180,5190,5190,5170,466
20241120,103800,4225788170,5180,5190,5190,5180,3794
20241120,103700,4206118680,5190,5200,5200,5190,419
20241120,103600,4203943070,5200,5190,5200,5190,243
20241120,103500,4202681080,5190,5200,5200,5190,594
20241120,103400,4199594930,5200,5200,5200,5200,361
20241120,103300,4197717730,5200,5200,5210,5200,760
20241120,103200,4193764670,5190,5190,5190,5190,301
20241120,103100,4192202480,5190,5200,5200,5190,2697
20241120,103000,4178179160,5200,5190,5200,5190,742
20241120,102900,4174322580,5200,5190,5200,5180,2730
20241120,102800,4160137880,5190,5190,5190,5190,35
20241120,102700,4159956230,5190,5190,5190,5190,200
20241120,102600,4158918230,5200,5200,5200,5200,1003
20241120,102500,4153702630,5210,5210,5210,5210,2753
20241120,102400,4139359500,5210,5200,5220,5200,5938
20241120,102300,4108409270,5200,5200,5210,5200,862
20241120,102200,4103926770,5200,5190,5200,5190,2978
20241120,102100,4088443830,5200,5190,5200,5190,2782
20241120,102000,4074002700,5190,5180,5190,5180,199
20241120,101900,4072971260,5180,5200,5200,5180,268
20241120,101800,4071581930,5180,5180,5200,5180,1817
20241120,101700,4062154470,5180,5160,5180,5160,1900
20241120,101600,4052348470,5150,5170,5190,5150,237
20241120,101500,4051126390,5160,5140,5160,5140,8466
20241120,101400,4007447800,5140,5160,5160,5140,2320
20241120,101300,3995491030,5160,5170,5170,5160,107
20241120,101200,3994938900,5170,5160,5170,5160,370
20241120,101100,3993028220,5160,5170,5170,5160,3486
20241120,101000,3975032140,5170,5170,5200,5170,1911
20241120,100900,3965123650,5170,5180,5180,5170,1362
20241120,100800,3958082020,5170,5180,5180,5170,3032
20241120,100700,3942406560,5180,5180,5180,5170,683
20241120,100600,3938872750,5190,5180,5190,5180,1075
20241120,100500,3933303500,5190,5190,5190,5190,411
20241120,100400,3931170410,5200,5190,5200,5190,490
20241120,100300,3928624410,5190,5180,5190,5180,495
20241120,100200,3926058370,5180,5190,5190,5180,430
20241120,100100,3923827200,5190,5210,5210,5190,254
20241120,100000,3922508900,5190,5180,5210,5180,1391
20241120,095900,3915292270,5170,5200,5200,5170,3651
20241120,095800,3896370300,5190,5190,5210,5190,1196
20241120,095700,3890142720,5190,5190,5190,5190,477
20241120,095600,3887667090,5220,5170,5220,5170,1619
20241120,095500,3879222490,5170,5200,5200,5170,7250
20241120,095400,3841681350,5200,5210,5210,5200,1371
20241120,095300,3834551720,5210,5200,5220,5200,247
20241120,095200,3833265950,5200,5230,5230,5200,5854
20241120,095100,3802693770,5240,5240,5250,5230,4464
20241120,095000,3779315210,5240,5240,5240,5210,13054
20241120,094900,3710948670,5230,5200,5240,5200,6395
20241120,094800,3677515840,5200,5180,5200,5170,2637
20241120,094700,3663829240,5180,5190,5190,5170,2503
20241120,094600,3650863530,5190,5180,5190,5180,281
20241120,094500,3649406740,5170,5170,5170,5170,137
20241120,094400,3648698450,5150,5180,5180,5150,3106
20241120,094300,3632639820,5180,5170,5190,5170,1314
20241120,094200,3625838870,5160,5160,5170,5160,535
20241120,094100,3623074430,5170,5160,5170,5160,334
20241120,094000,3621349890,5160,5170,5170,5160,275
20241120,093900,3619928240,5170,5180,5190,5170,2886
20241120,093800,3604982150,5180,5160,5180,5150,2983
20241120,093700,3589564080,5160,5140,5170,5140,1875
20241120,093600,3579895410,5140,5120,5150,5110,4079
20241120,093500,3559020920,5120,5100,5150,5100,13659
20241120,093400,3489058730,5100,5120,5160,5100,9447
20241120,093300,3440765970,5140,5150,5170,5110,14126
20241120,093200,3368315910,5150,5140,5170,5130,2366
20241120,093100,3356132220,5140,5180,5180,5130,7877
20241120,093000,3315575590,5180,5130,5180,5130,1390
20241120,092900,3308417220,5130,5170,5180,5130,32992
20241120,092800,3138406240,5180,5170,5190,5170,3570
20241120,092700,3119927340,5180,5200,5210,5160,20845
20241120,092600,3011970200,5200,5220,5220,5200,5057
20241120,092500,2985626570,5220,5220,5230,5210,2134
20241120,092400,2974496450,5220,5260,5260,5220,1900
20241120,092300,2964555400,5260,5250,5260,5250,2355
20241120,092200,2952185500,5250,5240,5250,5230,1410
20241120,092100,2944794810,5240,5200,5240,5170,10469
20241120,092000,2890438990,5180,5220,5230,5180,12897
20241120,091900,2823373180,5220,5230,5240,5220,846
20241120,091800,2818950490,5230,5230,5230,5200,9797
20241120,091700,2767840090,5230,5240,5240,5230,1354
20241120,091600,2760746930,5240,5210,5250,5210,4084
20241120,091500,2739364260,5210,5260,5270,5200,43462
20241120,091400,2512667390,5260,5260,5270,5250,10014
20241120,091300,2460013530,5260,5270,5280,5260,6667
20241120,091200,2424930570,5280,5280,5300,5260,8127
20241120,091100,2382108010,5300,5240,5300,5240,10506
20241120,091000,2326700930,5240,5280,5280,5240,12229
20241120,090900,2262412140,5280,5290,5340,5280,34606
20241120,090800,2078498170,5290,5270,5290,5230,11875
20241120,090700,2015993790,5230,5280,5300,5230,16419
20241120,090600,1929718560,5290,5290,5300,5270,22502
20241120,090500,1810623390,5280,5290,5300,5260,15982
20241120,090400,1726248450,5300,5300,5320,5260,19522
20241120,090300,1622950700,5300,5350,5380,5290,73400
20241120,090200,1231675560,5340,5300,5390,5290,92434
20241120,090100,738281520,5300,5230,5310,5210,65539
20241120,090000,393254100,5230,5260,5270,5170,74895