stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,211600,16573898810,4865,4865,4865,4865,22949
20241121,211500,16573898810,4865,4865,4865,4865,0
20241121,211400,16573898810,4865,4865,4865,4865,0
20241121,211300,16573898810,4865,4865,4865,4865,0
20241121,211200,16573898810,4865,4865,4865,4865,0
20241121,211100,16573898810,4865,4865,4865,4865,0
20241121,211000,16573898810,4865,4865,4865,4865,0
20241121,210900,16573898810,4865,4865,4865,4865,0
20241121,210800,16573898810,4865,4865,4865,4865,0
20241121,210700,16573898810,4865,4865,4865,4865,0
20241121,210600,16573898810,4865,4865,4865,4865,0
20241121,210500,16573898810,4865,4865,4865,4865,0
20241121,210400,16573898810,4865,4865,4865,4865,0
20241121,210300,16573898810,4865,4865,4865,4865,0
20241121,210200,16573898810,4865,4865,4865,4865,0
20241121,210100,16573898810,4865,4865,4865,4865,0
20241121,210000,16573898810,4865,4865,4865,4865,0
20241121,205900,16573898810,4865,4865,4865,4865,0
20241121,205800,16573898810,4865,4865,4865,4865,0
20241121,205700,16573898810,4865,4865,4865,4865,0
20241121,205600,16573898810,4865,4865,4865,4865,0
20241121,205500,16573898810,4865,4865,4865,4865,0
20241121,205400,16573898810,4865,4865,4865,4865,0
20241121,205300,16573898810,4865,4865,4865,4865,0
20241121,205200,16573898810,4865,4865,4865,4865,0
20241121,205100,16573898810,4865,4865,4865,4865,0
20241121,205000,16573898810,4865,4865,4865,4865,0
20241121,204900,16573898810,4865,4865,4865,4865,0
20241121,204800,16573898810,4865,4865,4865,4865,0
20241121,204700,16573898810,4865,4865,4865,4865,0
20241121,204600,16573898810,4865,4865,4865,4865,22949
20241121,204500,16573898810,4865,4865,4865,4865,0
20241121,204400,16573898810,4865,4865,4865,4865,0
20241121,204300,16573898810,4865,4865,4865,4865,0
20241121,204200,16573898810,4865,4865,4865,4865,0
20241121,204100,16573898810,4865,4865,4865,4865,0
20241121,204000,16573898810,4865,4865,4865,4865,0
20241121,203900,16573898810,4865,4865,4865,4865,0
20241121,203800,16573898810,4865,4865,4865,4865,0
20241121,203700,16573898810,4865,4865,4865,4865,0
20241121,203600,16573898810,4865,4865,4865,4865,0
20241121,203500,16573898810,4865,4865,4865,4865,0
20241121,203400,16573898810,4865,4865,4865,4865,0
20241121,203300,16573898810,4865,4865,4865,4865,0
20241121,203200,16573898810,4865,4865,4865,4865,0
20241121,203100,16573898810,4865,4865,4865,4865,0
20241121,203000,16573898810,4865,4865,4865,4865,0
20241121,202900,16573898810,4865,4865,4865,4865,0
20241121,202800,16573898810,4865,4865,4865,4865,0
20241121,202700,16573898810,4865,4865,4865,4865,0
20241121,202600,16573898810,4865,4865,4865,4865,0
20241121,202500,16573898810,4865,4865,4865,4865,0
20241121,202400,16573898810,4865,4865,4865,4865,0
20241121,202300,16573898810,4865,4865,4865,4865,0
20241121,202200,16573898810,4865,4865,4865,4865,0
20241121,202100,16573898810,4865,4865,4865,4865,0
20241121,202000,16573898810,4865,4865,4865,4865,0
20241121,201900,16573898810,4865,4865,4865,4865,0
20241121,201800,16573898810,4865,4865,4865,4865,0
20241121,201700,16573898810,4865,4865,4865,4865,0
20241121,201600,16573898810,4865,4865,4865,4865,22949
20241121,201500,16573898810,4865,4865,4865,4865,0
20241121,201400,16573898810,4865,4865,4865,4865,0
20241121,201300,16573898810,4865,4865,4865,4865,0
20241121,201200,16573898810,4865,4865,4865,4865,0
20241121,201100,16573898810,4865,4865,4865,4865,0
20241121,201000,16573898810,4865,4865,4865,4865,0
20241121,200900,16573898810,4865,4865,4865,4865,0
20241121,200800,16573898810,4865,4865,4865,4865,0
20241121,200700,16573898810,4865,4865,4865,4865,0
20241121,200600,16573898810,4865,4865,4865,4865,0
20241121,200500,16573898810,4865,4865,4865,4865,0
20241121,200400,16573898810,4865,4865,4865,4865,0
20241121,200300,16573898810,4865,4865,4865,4865,0
20241121,200200,16573898810,4865,4865,4865,4865,0
20241121,200100,16573898810,4865,4865,4865,4865,0
20241121,200000,16573898810,4865,4865,4865,4865,0
20241121,195900,16573898810,4865,4865,4865,4865,0
20241121,195800,16573898810,4865,4865,4865,4865,0
20241121,195700,16573898810,4865,4865,4865,4865,0
20241121,195600,16573898810,4865,4865,4865,4865,0
20241121,195500,16573898810,4865,4865,4865,4865,0
20241121,195400,16573898810,4865,4865,4865,4865,0
20241121,195300,16573898810,4865,4865,4865,4865,0
20241121,195200,16573898810,4865,4865,4865,4865,0
20241121,195100,16573898810,4865,4865,4865,4865,0
20241121,195000,16573898810,4865,4865,4865,4865,0
20241121,194900,16573898810,4865,4865,4865,4865,0
20241121,194800,16573898810,4865,4865,4865,4865,0
20241121,194700,16573898810,4865,4865,4865,4865,0
20241121,194600,16573898810,4865,4865,4865,4865,22949
20241121,194500,16573898810,4865,4865,4865,4865,0
20241121,194400,16573898810,4865,4865,4865,4865,0
20241121,194300,16573898810,4865,4865,4865,4865,0
20241121,194200,16573898810,4865,4865,4865,4865,0
20241121,194100,16573898810,4865,4865,4865,4865,0
20241121,194000,16573898810,4865,4865,4865,4865,0
20241121,193900,16573898810,4865,4865,4865,4865,0
20241121,193800,16573898810,4865,4865,4865,4865,0
20241121,193700,16573898810,4865,4865,4865,4865,0
20241121,193600,16573898810,4865,4865,4865,4865,0
20241121,193500,16573898810,4865,4865,4865,4865,0
20241121,193400,16573898810,4865,4865,4865,4865,0
20241121,193300,16573898810,4865,4865,4865,4865,0
20241121,193200,16573898810,4865,4865,4865,4865,0
20241121,193100,16573898810,4865,4865,4865,4865,0
20241121,193000,16573898810,4865,4865,4865,4865,0
20241121,192900,16573898810,4865,4865,4865,4865,0
20241121,192800,16573898810,4865,4865,4865,4865,0
20241121,192700,16573898810,4865,4865,4865,4865,0
20241121,192600,16573898810,4865,4865,4865,4865,0
20241121,192500,16573898810,4865,4865,4865,4865,0
20241121,192400,16573898810,4865,4865,4865,4865,0
20241121,192300,16573898810,4865,4865,4865,4865,0
20241121,192200,16573898810,4865,4865,4865,4865,0
20241121,192100,16573898810,4865,4865,4865,4865,0
20241121,192000,16573898810,4865,4865,4865,4865,0
20241121,191900,16573898810,4865,4865,4865,4865,0
20241121,191800,16573898810,4865,4865,4865,4865,0
20241121,191700,16573898810,4865,4865,4865,4865,0
20241121,191600,16573898810,4865,4865,4865,4865,22949
20241121,191500,16573898810,4865,4865,4865,4865,0
20241121,191400,16573898810,4865,4865,4865,4865,0
20241121,191300,16573898810,4865,4865,4865,4865,0
20241121,191200,16573898810,4865,4865,4865,4865,0
20241121,191100,16573898810,4865,4865,4865,4865,0
20241121,191000,16573898810,4865,4865,4865,4865,0
20241121,190900,16573898810,4865,4865,4865,4865,0
20241121,190800,16573898810,4865,4865,4865,4865,0
20241121,190700,16573898810,4865,4865,4865,4865,0
20241121,190600,16573898810,4865,4865,4865,4865,0
20241121,190500,16573898810,4865,4865,4865,4865,0
20241121,190400,16573898810,4865,4865,4865,4865,0
20241121,190300,16573898810,4865,4865,4865,4865,0
20241121,190200,16573898810,4865,4865,4865,4865,0
20241121,190100,16573898810,4865,4865,4865,4865,0
20241121,190000,16573898810,4865,4865,4865,4865,0
20241121,185900,16573898810,4865,4865,4865,4865,0
20241121,185800,16573898810,4865,4865,4865,4865,0
20241121,185700,16573898810,4865,4865,4865,4865,0
20241121,185600,16573898810,4865,4865,4865,4865,0
20241121,185500,16573898810,4865,4865,4865,4865,0
20241121,185400,16573898810,4865,4865,4865,4865,0
20241121,185300,16573898810,4865,4865,4865,4865,0
20241121,185200,16573898810,4865,4865,4865,4865,0
20241121,185100,16573898810,4865,4865,4865,4865,0
20241121,185000,16573898810,4865,4865,4865,4865,0
20241121,184900,16573898810,4865,4865,4865,4865,0
20241121,184800,16573898810,4865,4865,4865,4865,0
20241121,184700,16573898810,4865,4865,4865,4865,0
20241121,184600,16573898810,4865,4865,4865,4865,22949
20241121,184500,16573898810,4865,4865,4865,4865,0
20241121,184400,16573898810,4865,4865,4865,4865,0
20241121,184300,16573898810,4865,4865,4865,4865,0
20241121,184200,16573898810,4865,4865,4865,4865,0
20241121,184100,16573898810,4865,4865,4865,4865,0
20241121,184000,16573898810,4865,4865,4865,4865,0
20241121,183900,16573898810,4865,4865,4865,4865,0
20241121,183800,16573898810,4865,4865,4865,4865,0
20241121,183700,16573898810,4865,4865,4865,4865,0
20241121,183600,16573898810,4865,4865,4865,4865,0
20241121,183500,16573898810,4865,4865,4865,4865,0
20241121,183400,16573898810,4865,4865,4865,4865,0
20241121,183300,16573898810,4865,4865,4865,4865,0
20241121,183200,16573898810,4865,4865,4865,4865,0
20241121,183100,16573898810,4865,4865,4865,4865,0
20241121,183000,16573898810,4865,4865,4865,4865,0
20241121,182900,16573898810,4865,4865,4865,4865,0
20241121,182800,16573898810,4865,4865,4865,4865,0
20241121,182700,16573898810,4865,4865,4865,4865,0
20241121,182600,16573898810,4865,4865,4865,4865,0
20241121,182500,16573898810,4865,4865,4865,4865,0
20241121,182400,16573898810,4865,4865,4865,4865,0
20241121,182300,16573898810,4865,4865,4865,4865,0
20241121,182200,16573898810,4865,4865,4865,4865,0
20241121,182100,16573898810,4865,4865,4865,4865,0
20241121,182000,16573898810,4865,4865,4865,4865,0
20241121,181900,16573898810,4865,4865,4865,4865,0
20241121,181800,16573898810,4865,4865,4865,4865,0
20241121,181700,16573898810,4865,4865,4865,4865,0
20241121,181600,16573898810,4865,4865,4865,4865,22949
20241121,181500,16573898810,4865,4865,4865,4865,0
20241121,181400,16573898810,4865,4865,4865,4865,0
20241121,181300,16573898810,4865,4865,4865,4865,0
20241121,181200,16573898810,4865,4865,4865,4865,0
20241121,181100,16573898810,4865,4865,4865,4865,0
20241121,181000,16573898810,4865,4865,4865,4865,0
20241121,180900,16573898810,4865,4865,4865,4865,0
20241121,180800,16573898810,4865,4865,4865,4865,0
20241121,180700,16573898810,4865,4865,4865,4865,0
20241121,180600,16573898810,4865,4865,4865,4865,0
20241121,180500,16573898810,4865,4865,4865,4865,0
20241121,180400,16573898810,4865,4865,4865,4865,0
20241121,180300,16573898810,4865,4865,4865,4865,0
20241121,180200,16573898810,4865,4865,4865,4865,0
20241121,180100,16573898810,4865,4865,4865,4865,0
20241121,180000,16573898810,4865,4865,4865,4865,0
20241121,175900,16573898810,4865,4865,4865,4865,0
20241121,175800,16573898810,4865,4865,4865,4865,0
20241121,175700,16573898810,4865,4865,4865,4865,0
20241121,175600,16573898810,4865,4865,4865,4865,0
20241121,175500,16573898810,4865,4865,4865,4865,0
20241121,175400,16573898810,4865,4865,4865,4865,0
20241121,175300,16573898810,4865,4865,4865,4865,0
20241121,175200,16573898810,4865,4865,4865,4865,0
20241121,175100,16573898810,4865,4865,4865,4865,0
20241121,175000,16573898810,4865,4865,4865,4865,0
20241121,174900,16573898810,4865,4865,4865,4865,0
20241121,174800,16573898810,4865,4865,4865,4865,0
20241121,174700,16573898810,4865,4865,4865,4865,0
20241121,174600,16573898810,4865,4865,4865,4865,22949
20241121,174500,16573898810,4865,4865,4865,4865,0
20241121,174400,16573898810,4865,4865,4865,4865,0
20241121,174300,16573898810,4865,4865,4865,4865,0
20241121,174200,16573898810,4865,4865,4865,4865,0
20241121,174100,16573898810,4865,4865,4865,4865,0
20241121,174000,16573898810,4865,4865,4865,4865,0
20241121,173900,16573898810,4865,4865,4865,4865,0
20241121,173800,16573898810,4865,4865,4865,4865,0
20241121,173700,16573898810,4865,4865,4865,4865,0
20241121,173600,16573898810,4865,4865,4865,4865,0
20241121,173500,16573898810,4865,4865,4865,4865,0
20241121,173400,16573898810,4865,4865,4865,4865,0
20241121,173300,16573898810,4865,4865,4865,4865,0
20241121,173200,16573898810,4865,4865,4865,4865,0
20241121,173100,16573898810,4865,4865,4865,4865,0
20241121,173000,16573898810,4865,4865,4865,4865,0
20241121,172900,16573898810,4865,4865,4865,4865,0
20241121,172800,16573898810,4865,4865,4865,4865,0
20241121,172700,16573898810,4865,4865,4865,4865,0
20241121,172600,16573898810,4865,4865,4865,4865,0
20241121,172500,16573898810,4865,4865,4865,4865,0
20241121,172400,16573898810,4865,4865,4865,4865,0
20241121,172300,16573898810,4865,4865,4865,4865,0
20241121,172200,16573898810,4865,4865,4865,4865,0
20241121,172100,16573898810,4865,4865,4865,4865,0
20241121,172000,16573898810,4865,4865,4865,4865,0
20241121,171900,16573898810,4865,4865,4865,4865,0
20241121,171800,16573898810,4865,4865,4865,4865,0
20241121,171700,16573898810,4865,4865,4865,4865,0
20241121,171600,16573898810,4865,4865,4865,4865,22949
20241121,171500,16573898810,4865,4865,4865,4865,0
20241121,171400,16573898810,4865,4865,4865,4865,0
20241121,171300,16573898810,4865,4865,4865,4865,0
20241121,171200,16573898810,4865,4865,4865,4865,0
20241121,171100,16573898810,4865,4865,4865,4865,0
20241121,171000,16573898810,4865,4865,4865,4865,0
20241121,170900,16573898810,4865,4865,4865,4865,0
20241121,170800,16573898810,4865,4865,4865,4865,0
20241121,170700,16573898810,4865,4865,4865,4865,0
20241121,170600,16573898810,4865,4865,4865,4865,0
20241121,170500,16573898810,4865,4865,4865,4865,0
20241121,170400,16573898810,4865,4865,4865,4865,0
20241121,170300,16573898810,4865,4865,4865,4865,0
20241121,170200,16573898810,4865,4865,4865,4865,0
20241121,170100,16573898810,4865,4865,4865,4865,0
20241121,170000,16573898810,4865,4865,4865,4865,0
20241121,165900,16573898810,4865,4865,4865,4865,0
20241121,165800,16573898810,4865,4865,4865,4865,0
20241121,165700,16573898810,4865,4865,4865,4865,0
20241121,165600,16573898810,4865,4865,4865,4865,0
20241121,165500,16573898810,4865,4865,4865,4865,0
20241121,165400,16573898810,4865,4865,4865,4865,0
20241121,165300,16573898810,4865,4865,4865,4865,0
20241121,165200,16573898810,4865,4865,4865,4865,0
20241121,165100,16573898810,4865,4865,4865,4865,0
20241121,165000,16573898810,4865,4865,4865,4865,0
20241121,164900,16573898810,4865,4865,4865,4865,0
20241121,164800,16573898810,4865,4865,4865,4865,0
20241121,164700,16573898810,4865,4865,4865,4865,0
20241121,164600,16573898810,4865,4865,4865,4865,22949
20241121,164500,16573898810,4865,4865,4865,4865,0
20241121,164400,16573898810,4865,4865,4865,4865,0
20241121,164300,16573898810,4865,4865,4865,4865,0
20241121,164200,16573898810,4865,4865,4865,4865,0
20241121,164100,16573898810,4865,4865,4865,4865,0
20241121,164000,16573898810,4865,4865,4865,4865,0
20241121,163900,16573898810,4865,4865,4865,4865,0
20241121,163800,16573898810,4865,4865,4865,4865,0
20241121,163700,16573898810,4865,4865,4865,4865,0
20241121,163600,16573898810,4865,4865,4865,4865,0
20241121,163500,16573898810,4865,4865,4865,4865,0
20241121,163400,16573898810,4865,4865,4865,4865,0
20241121,163300,16573898810,4865,4865,4865,4865,0
20241121,163200,16573898810,4865,4865,4865,4865,0
20241121,163100,16573898810,4865,4865,4865,4865,0
20241121,163000,16573898810,4865,4865,4865,4865,0
20241121,162900,16573898810,4865,4865,4865,4865,0
20241121,162800,16573898810,4865,4865,4865,4865,0
20241121,162700,16573898810,4865,4865,4865,4865,0
20241121,162600,16573898810,4865,4865,4865,4865,0
20241121,162500,16573898810,4865,4865,4865,4865,0
20241121,162400,16573898810,4865,4865,4865,4865,0
20241121,162300,16573898810,4865,4865,4865,4865,0
20241121,162200,16573898810,4865,4865,4865,4865,0
20241121,162100,16573898810,4865,4865,4865,4865,0
20241121,162000,16573898810,4865,4865,4865,4865,0
20241121,161900,16573898810,4865,4865,4865,4865,0
20241121,161800,16573898810,4865,4865,4865,4865,0
20241121,161700,16573898810,4865,4865,4865,4865,0
20241121,161600,16573898810,4865,4865,4865,4865,22949
20241121,161500,16573898810,4865,4865,4865,4865,0
20241121,161400,16573898810,4865,4865,4865,4865,0
20241121,161300,16573898810,4865,4865,4865,4865,0
20241121,161200,16573898810,4865,4865,4865,4865,0
20241121,161100,16573898810,4865,4865,4865,4865,0
20241121,161000,16573898810,4865,4865,4865,4865,0
20241121,160900,16573898810,4865,4865,4865,4865,0
20241121,160800,16573898810,4865,4865,4865,4865,0
20241121,160700,16573898810,4865,4865,4865,4865,0
20241121,160600,16573898810,4865,4865,4865,4865,0
20241121,160500,16573898810,4865,4865,4865,4865,0
20241121,160400,16573898810,4865,4865,4865,4865,0
20241121,160300,16573898810,4865,4865,4865,4865,0
20241121,160200,16573898810,4865,4865,4865,4865,0
20241121,160100,16573898810,4865,4865,4865,4865,0
20241121,160000,16573898810,4865,4865,4865,4865,0
20241121,155900,16573898810,4865,4865,4865,4865,0
20241121,155800,16573898810,4865,4865,4865,4865,0
20241121,155700,16573898810,4865,4865,4865,4865,0
20241121,155600,16573898810,4865,4865,4865,4865,0
20241121,155500,16573898810,4865,4865,4865,4865,0
20241121,155400,16573898810,4865,4865,4865,4865,0
20241121,155300,16573898810,4865,4865,4865,4865,0
20241121,155200,16573898810,4865,4865,4865,4865,0
20241121,155100,16573898810,4865,4865,4865,4865,0
20241121,155000,16573898810,4865,4865,4865,4865,0
20241121,154900,16573898810,4865,4865,4865,4865,0
20241121,154800,16573898810,4865,4865,4865,4865,0
20241121,154700,16573898810,4865,4865,4865,4865,0
20241121,154600,16573898810,4865,4865,4865,4865,22949
20241121,154500,16573898810,4865,4865,4865,4865,0
20241121,154400,16573898810,4865,4865,4865,4865,0
20241121,154300,16573898810,4865,4865,4865,4865,0
20241121,154200,16573898810,4865,4865,4865,4865,0
20241121,154100,16573898810,4865,4865,4865,4865,0
20241121,154000,16573898810,4865,4865,4865,4865,0
20241121,153900,16573898810,4865,4865,4865,4865,0
20241121,153800,16573898810,4865,4865,4865,4865,0
20241121,153700,16573898810,4865,4865,4865,4865,0
20241121,153600,16573898810,4865,4865,4865,4865,0
20241121,153500,16573898810,4865,4865,4865,4865,0
20241121,153400,16573898810,4865,4865,4865,4865,0
20241121,153300,16573898810,4865,4865,4865,4865,0
20241121,153200,16573898810,4865,4865,4865,4865,0
20241121,153100,16573898810,4865,4865,4865,4865,0
20241121,153000,16573898810,4865,4865,4865,4865,22949
20241121,152900,16462251925,4875,4875,4875,4875,0
20241121,152800,16462251925,4875,4875,4875,4875,0
20241121,152700,16462251925,4875,4875,4875,4875,0
20241121,152600,16462251925,4875,4875,4875,4875,0
20241121,152500,16462251925,4875,4875,4875,4875,0
20241121,152400,16462251925,4875,4875,4875,4875,0
20241121,152300,16462251925,4875,4875,4875,4875,0
20241121,152200,16462251925,4875,4875,4875,4875,0
20241121,152100,16462251925,4875,4875,4875,4875,0
20241121,152000,16462251925,4875,4875,4875,4875,0
20241121,151900,16462251925,4875,4870,4875,4865,4277
20241121,151800,16441432505,4870,4875,4875,4865,2742
20241121,151700,16428080080,4870,4880,4885,4865,3235
20241121,151600,16412323885,4885,4870,4885,4865,4009
20241121,151500,16392803135,4865,4870,4875,4865,2332
20241121,151400,16381456475,4865,4880,4880,4865,5726
20241121,151300,16353555335,4880,4885,4890,4880,6593
20241121,151200,16321380540,4890,4890,4895,4885,2967
20241121,151100,16306871845,4890,4880,4890,4875,3914
20241121,151000,16287747665,4880,4885,4885,4875,1645
20241121,150900,16279715370,4875,4875,4885,4865,3819
20241121,150800,16261089300,4875,4870,4875,4865,1753
20241121,150700,16252551655,4870,4875,4880,4865,1802
20241121,150600,16243776045,4865,4880,4880,4865,5934
20241121,150500,16214889345,4880,4880,4890,4870,549
20241121,150400,16212207640,4870,4865,4885,4860,778
20241121,150300,16208415540,4860,4860,4875,4860,1296
20241121,150200,16202107545,4865,4895,4895,4860,2246
20241121,150100,16191177525,4875,4900,4900,4865,2822
20241121,150000,16177433885,4870,4880,4915,4865,9790
20241121,145900,16129718310,4880,4875,4895,4870,10102
20241121,145800,16080420715,4870,4880,4885,4870,4400
20241121,145700,16058956930,4880,4885,4890,4875,4929
20241121,145600,16034902695,4885,4895,4895,4885,12180
20241121,145500,15975341410,4895,4910,4910,4895,4291
20241121,145400,15954315815,4910,4910,4930,4910,626
20241121,145300,15951239120,4910,4900,4910,4895,3622
20241121,145200,15933491280,4910,4905,4910,4895,12516
20241121,145100,15872164010,4905,4910,4910,4900,7133
20241121,145000,15837192635,4915,4925,4925,4910,5033
20241121,144900,15812464455,4925,4930,4930,4925,263
20241121,144800,15811169170,4925,4930,4930,4915,6089
20241121,144700,15781197650,4930,4940,4940,4930,839
20241121,144600,15777057720,4940,4935,4940,4935,667
20241121,144500,15773766070,4940,4935,4940,4935,234
20241121,144400,15772610275,4935,4935,4935,4935,0
20241121,144300,15772610275,4935,4940,4940,4935,281
20241121,144200,15771222145,4945,4945,4950,4935,3033
20241121,144100,15756246850,4950,4945,4950,4945,358
20241121,144000,15754476350,4940,4945,4945,4940,533
20241121,143900,15751843310,4945,4945,4945,4940,57
20241121,143800,15751561450,4945,4950,4955,4945,397
20241121,143700,15749597510,4945,4950,4955,4945,727
20241121,143600,15745999605,4950,4940,4950,4940,1120
20241121,143500,15740458995,4940,4940,4945,4940,504
20241121,143400,15737968980,4945,4945,4945,4945,0
20241121,143300,15737968980,4945,4930,4945,4930,2901
20241121,143200,15723648190,4930,4935,4935,4930,1340
20241121,143100,15717041460,4935,4935,4935,4930,815
20241121,143000,15713020065,4935,4940,4940,4935,199
20241121,142900,15712037715,4935,4940,4940,4935,287
20241121,142800,15710621360,4935,4940,4940,4935,151
20241121,142700,15709875475,4940,4930,4940,4915,1436
20241121,142600,15702795140,4920,4920,4935,4910,1464
20241121,142500,15695599505,4920,4910,4920,4910,1991
20241121,142400,15685812130,4905,4910,4915,4905,3461
20241121,142300,15668830385,4910,4915,4915,4910,3479
20241121,142200,15651747615,4915,4920,4920,4915,4926
20241121,142100,15627525670,4920,4940,4940,4920,5555
20241121,142000,15600175065,4930,4940,4940,4930,1227
20241121,141900,15594122890,4930,4935,4935,4930,2963
20241121,141800,15579512325,4935,4940,4940,4930,1123
20241121,141700,15573968445,4935,4940,4940,4935,1666
20241121,141600,15565746725,4940,4940,4940,4935,3633
20241121,141500,15547799955,4940,4950,4955,4940,8908
20241121,141400,15503738980,4955,4955,4955,4955,513
20241121,141300,15501197065,4960,4955,4960,4955,740
20241121,141200,15497527340,4950,4960,4960,4950,896
20241121,141100,15493090540,4965,4960,4965,4960,31
20241121,141000,15492936695,4965,4950,4965,4950,165
20241121,140900,15492119705,4965,4950,4965,4945,2567
20241121,140800,15479421795,4950,4950,4950,4945,791
20241121,140700,15475506800,4950,4965,4970,4950,6923
20241121,140600,15441220300,4970,4970,4970,4965,1255
20241121,140500,15434983055,4970,4965,4970,4965,443
20241121,140400,15432783520,4970,4965,4970,4965,29
20241121,140300,15432639530,4965,4965,4970,4960,1282
20241121,140200,15426272535,4965,4950,4965,4950,528
20241121,140100,15423657420,4945,4945,4950,4940,2133
20241121,140000,15413104085,4945,4950,4950,4945,387
20241121,135900,15411189615,4950,4950,4950,4940,665
20241121,135800,15407904295,4940,4940,4940,4940,575
20241121,135700,15405063795,4940,4950,4950,4940,3263
20241121,135600,15388936570,4940,4940,4950,4940,1778
20241121,135500,15380140760,4940,4960,4960,4940,8373
20241121,135400,15338729680,4970,4950,4975,4950,1074
20241121,135300,15333407525,4950,4955,4960,4950,3017
20241121,135200,15318462985,4960,4960,4960,4960,896
20241121,135100,15314018825,4970,4980,4980,4960,1411
20241121,135000,15307009925,4960,4970,4980,4960,1127
20241121,134900,15301413570,4975,4980,4980,4965,2590
20241121,134800,15288542105,4980,4970,4985,4970,557
20241121,134700,15285771225,4975,4990,4990,4975,2851
20241121,134600,15271584830,4990,4980,4990,4980,448
20241121,134500,15269351495,4980,4980,4980,4980,641
20241121,134400,15266159315,4980,4980,4980,4975,664
20241121,134300,15262852850,4975,4975,4980,4975,28
20241121,134200,15262713545,4975,4975,4980,4975,359
20241121,134100,15260927295,4980,4980,4980,4975,153
20241121,134000,15260165365,4975,4975,4975,4975,914
20241121,133900,15255618215,4975,4970,4980,4960,2643
20241121,133800,15242473540,4975,4980,4980,4975,257
20241121,133700,15241194930,4980,4970,4980,4970,484
20241121,133600,15238788225,4970,4970,4980,4970,2756
20241121,133500,15225070855,4975,4945,4975,4940,2989
20241121,133400,15210290985,4940,4950,4955,4940,6461
20241121,133300,15178340040,4955,4970,4975,4945,2360
20241121,133200,15166648555,4970,4965,4975,4955,1021
20241121,133100,15161581065,4975,4970,4975,4955,1723
20241121,133000,15153015205,4970,4950,4975,4950,3668
20241121,132900,15134814915,4950,4940,4950,4940,8043
20241121,132800,15095078690,4940,4945,4945,4940,7710
20241121,132700,15056985165,4945,4945,4945,4940,3223
20241121,132600,15041058645,4945,4945,4955,4940,3966
20241121,132500,15021447685,4940,4965,4965,4940,13494
20241121,132400,14954613900,4975,4975,4975,4965,2421
20241121,132300,14942585500,4975,4980,4980,4970,3686
20241121,132200,14924260910,4980,4975,4980,4975,1399
20241121,132100,14917300280,4975,4980,4980,4975,657
20241121,132000,14914031230,4980,4980,4985,4975,935
20241121,131900,14909375495,4980,4955,4985,4950,4880
20241121,131800,14885133955,4955,4950,4955,4945,1904
20241121,131700,14875713155,4950,4970,4970,4950,17094
20241121,131600,14791053140,4970,4995,4995,4965,19254
20241121,131500,14695161040,4995,5010,5010,4995,4803
20241121,131400,14671157430,5000,5030,5030,5000,1502
20241121,131300,14663641670,5020,5030,5030,5020,1296
20241121,131200,14657131280,5040,5040,5040,5020,4998
20241121,131100,14632040910,5010,5040,5040,5010,71
20241121,131000,14631684860,5010,5030,5040,5010,625
20241121,130900,14628543460,5040,5020,5040,5010,414
20241121,130800,14626465810,5010,5000,5010,5000,6145
20241121,130700,14595737270,5000,5010,5010,5000,743
20241121,130600,14592017290,5000,5000,5010,4995,1885
20241121,130500,14582591490,5000,4995,5000,4995,670
20241121,130400,14579241525,5000,4995,5000,4995,3917
20241121,130300,14559676085,4995,5020,5020,4995,8448
20241121,130200,14517446400,5020,5010,5020,5010,1998
20241121,130100,14507436290,5010,5010,5020,5010,206
20241121,130000,14506403730,5010,5000,5010,5000,574
20241121,125900,14503530980,5000,5000,5010,5000,164
20241121,125800,14502710860,5000,5010,5020,5000,19127
20241121,125700,14407019520,5010,5030,5030,5010,1420
20241121,125600,14399891920,5030,5030,5030,5020,915
20241121,125500,14395291780,5030,5020,5030,5020,1490
20241121,125400,14387798450,5030,5020,5040,5020,592
20241121,125300,14384826360,5020,5030,5040,5020,1614
20241121,125200,14376722680,5030,5030,5030,5020,624
20241121,125100,14373586590,5020,5030,5030,5020,1603
20241121,125000,14365533230,5030,5030,5040,5030,409
20241121,124900,14363475940,5040,5030,5050,5030,4975
20241121,124800,14338402760,5040,5030,5040,5020,1616
20241121,124700,14330274440,5020,5010,5020,5010,3065
20241121,124600,14314916450,5010,5020,5020,5000,23242
20241121,124500,14198500030,5030,5020,5030,5020,2814
20241121,124400,14184372550,5020,5040,5040,5020,5126
20241121,124300,14158622300,5030,5040,5050,5030,1380
20241121,124200,14151674730,5040,5040,5050,5030,5083
20241121,124100,14126095090,5050,5040,5050,5030,2861
20241121,124000,14111679930,5040,5040,5050,5040,1857
20241121,123900,14102314730,5050,5040,5070,5040,1159
20241121,123800,14096462480,5040,5040,5050,5040,3374
20241121,123700,14079451920,5040,5060,5080,5040,9680
20241121,123600,14030564740,5060,5070,5070,5060,2183
20241121,123500,14019503820,5070,5070,5080,5070,1327
20241121,123400,14012775830,5080,5080,5080,5080,655
20241121,123300,14009448430,5080,5070,5080,5070,72
20241121,123200,14009083080,5080,5080,5080,5070,518
20241121,123100,14006455220,5070,5070,5080,5070,549
20241121,123000,14003671690,5070,5070,5080,5070,306
20241121,122900,14002119970,5080,5080,5080,5080,550
20241121,122800,13999325970,5080,5070,5080,5070,222
20241121,122700,13998200380,5070,5080,5080,5070,1748
20241121,122600,13989337520,5080,5070,5080,5070,120
20241121,122500,13988728120,5070,5070,5070,5070,618
20241121,122400,13985594860,5070,5080,5080,5070,1523
20241121,122300,13977871250,5070,5080,5080,5070,385
20241121,122200,13975919260,5090,5090,5090,5090,1
20241121,122100,13975914170,5070,5070,5100,5060,3357
20241121,122000,13958912240,5070,5070,5070,5070,313
20241121,121900,13957325330,5070,5060,5070,5060,1220
20241121,121800,13951141130,5060,5080,5080,5060,8535
20241121,121700,13907893420,5080,5090,5090,5080,2305
20241121,121600,13896183470,5080,5100,5100,5080,1003
20241121,121500,13891078800,5090,5090,5100,5090,568
20241121,121400,13888187480,5100,5100,5100,5100,1233
20241121,121300,13881899180,5110,5110,5110,5100,640
20241121,121200,13878631550,5110,5110,5110,5100,1673
20241121,121100,13870095730,5110,5120,5120,5110,1985
20241121,121000,13859944410,5110,5100,5110,5100,516
20241121,120900,13857307710,5110,5100,5110,5100,416
20241121,120800,13855182870,5100,5100,5110,5100,312
20241121,120700,13853590740,5100,5100,5100,5090,956
20241121,120600,13848715590,5100,5090,5100,5090,231
20241121,120500,13847538800,5100,5090,5100,5080,474
20241121,120400,13845124950,5080,5090,5090,5080,281
20241121,120300,13843695470,5080,5080,5100,5080,4814
20241121,120200,13819240280,5060,5070,5070,5060,800
20241121,120100,13815190150,5060,5060,5080,5050,1006
20241121,120000,13810102450,5060,5070,5070,5050,20959
20241121,115900,13704163710,5080,5070,5080,5070,167
20241121,115800,13703316510,5070,5070,5080,5070,1090
20241121,115700,13697790190,5080,5070,5080,5070,2032
20241121,115600,13687487930,5070,5070,5080,5070,1091
20241121,115500,13681956470,5070,5070,5080,5070,948
20241121,115400,13677150090,5080,5080,5080,5080,282
20241121,115300,13675717530,5080,5080,5080,5070,1110
20241121,115200,13670082960,5080,5090,5090,5080,152
20241121,115100,13669309790,5080,5090,5090,5080,567
20241121,115000,13666429410,5080,5080,5080,5070,3018
20241121,114900,13651106940,5080,5080,5090,5080,1406
20241121,114800,13643959120,5080,5090,5090,5080,252
20241121,114700,13642677450,5090,5080,5090,5080,1226
20241121,114600,13636437230,5080,5080,5080,5070,2613
20241121,114500,13623176310,5070,5080,5080,5060,7150
20241121,114400,13586922570,5080,5080,5090,5070,7869
20241121,114300,13546994690,5080,5080,5080,5070,3039
20241121,114200,13531577070,5080,5080,5090,5070,2020
20241121,114100,13521316320,5090,5080,5090,5080,4142
20241121,114000,13500264560,5080,5080,5080,5080,742
20241121,113900,13496495200,5080,5100,5100,5080,2887
20241121,113800,13481801130,5090,5090,5100,5080,832
20241121,113700,13477567690,5080,5090,5090,5080,3336
20241121,113600,13460612950,5090,5090,5100,5090,344
20241121,113500,13458858760,5100,5090,5110,5090,1071
20241121,113400,13453400270,5100,5090,5100,5090,892
20241121,113300,13448859540,5090,5100,5100,5080,5420
20241121,113200,13421297380,5090,5090,5100,5090,3076
20241121,113100,13405628480,5090,5090,5100,5090,1282
20241121,113000,13399099780,5100,5120,5120,5100,305
20241121,112900,13397544230,5120,5140,5140,5080,7489
20241121,112800,13359301790,5140,5140,5140,5140,1504
20241121,112700,13351571230,5140,5140,5140,5130,1488
20241121,112600,13343923050,5140,5130,5140,5130,393
20241121,112500,13341904050,5120,5130,5130,5120,847
20241121,112400,13337559440,5120,5130,5130,5110,3242
20241121,112300,13320960470,5130,5140,5140,5130,759
20241121,112200,13317061290,5140,5140,5140,5130,1901
20241121,112100,13307307840,5130,5120,5130,5120,666
20241121,112000,13303892290,5120,5130,5130,5120,481
20241121,111900,13301428050,5130,5130,5130,5120,1125
20241121,111800,13295656820,5120,5120,5120,5110,1013
20241121,111700,13290470280,5120,5120,5120,5110,1307
20241121,111600,13283791400,5110,5100,5110,5100,683
20241121,111500,13280304100,5100,5110,5110,5100,389
20241121,111400,13278320180,5100,5120,5120,5100,551
20241121,111300,13275500560,5110,5100,5110,5100,1086
20241121,111200,13269959960,5100,5100,5100,5080,2816
20241121,111100,13255621730,5090,5080,5090,5080,1975
20241121,111000,13245579640,5080,5100,5110,5080,13681
20241121,110900,13175919050,5110,5120,5120,5110,5165
20241121,110800,13149515470,5120,5120,5130,5120,200
20241121,110700,13148491460,5120,5120,5130,5120,2297
20241121,110600,13136730770,5130,5130,5130,5130,783
20241121,110500,13132713980,5130,5130,5140,5130,759
20241121,110400,13128818710,5130,5130,5130,5130,13
20241121,110300,13128752020,5130,5130,5130,5120,753
20241121,110200,13124890080,5130,5140,5140,5130,407
20241121,110100,13122802140,5140,5130,5140,5130,545
20241121,110000,13120006250,5130,5130,5140,5130,533
20241121,105900,13117271950,5130,5140,5140,5130,1516
20241121,105800,13109491720,5140,5140,5140,5130,115
20241121,105700,13108901620,5140,5140,5140,5140,131
20241121,105600,13108228280,5130,5130,5130,5130,80
20241121,105500,13107817880,5130,5130,5130,5130,661
20241121,105400,13104426950,5140,5140,5140,5130,416
20241121,105300,13102292760,5140,5150,5150,5130,1129
20241121,105200,13096491660,5140,5140,5150,5140,560
20241121,105100,13093611740,5130,5130,5130,5130,632
20241121,105000,13090369580,5130,5130,5140,5130,2180
20241121,104900,13079185180,5130,5120,5130,5120,504
20241121,104800,13076602390,5120,5120,5130,5120,1244
20241121,104700,13070232800,5130,5130,5140,5130,1077
20241121,104600,13064707240,5140,5120,5150,5110,2758
20241121,104500,13050575640,5110,5110,5120,5100,2396
20241121,104400,13038341920,5110,5120,5120,5110,3982
20241121,104300,13017982480,5130,5120,5130,5110,2529
20241121,104200,13005050560,5120,5100,5130,5100,1049
20241121,104100,12999679480,5100,5130,5130,5100,6670
20241121,104000,12965614020,5110,5150,5150,5100,16806
20241121,103900,12879596120,5150,5150,5160,5140,2540
20241121,103800,12866517530,5140,5160,5160,5140,8462
20241121,103700,12822934150,5170,5170,5180,5150,2200
20241121,103600,12811574910,5170,5170,5170,5150,4953
20241121,103500,12786028830,5170,5160,5180,5160,1919
20241121,103400,12776112710,5160,5170,5180,5160,4424
20241121,103300,12753257820,5170,5190,5190,5170,6353
20241121,103200,12720397210,5190,5180,5190,5180,2385
20241121,103100,12708040840,5180,5200,5200,5170,7629
20241121,103000,12668500050,5200,5200,5210,5200,1895
20241121,102900,12658645950,5190,5190,5200,5190,1617
20241121,102800,12650250930,5200,5190,5200,5190,444
20241121,102700,12647945380,5190,5210,5210,5190,4597
20241121,102600,12624037610,5220,5220,5220,5200,2953
20241121,102500,12608650350,5220,5220,5230,5200,4547
20241121,102400,12584935590,5230,5210,5230,5210,2650
20241121,102300,12571111290,5210,5230,5230,5210,8352
20241121,102200,12527537710,5230,5230,5240,5220,9340
20241121,102100,12478687560,5220,5210,5230,5200,8578
20241121,102000,12433959690,5220,5200,5220,5190,4424
20241121,101900,12410921560,5200,5180,5200,5180,3323
20241121,101800,12393665620,5180,5160,5190,5160,2822
20241121,101700,12379071330,5170,5160,5170,5160,1899
20241121,101600,12369261500,5160,5150,5160,5150,595
20241121,101500,12366191730,5150,5170,5170,5150,8145
20241121,101400,12324167320,5170,5190,5200,5170,4541
20241121,101300,12300650800,5200,5200,5210,5190,2284
20241121,101200,12288789390,5200,5200,5210,5190,8773
20241121,101100,12243209540,5200,5210,5210,5190,4813
20241121,101000,12218172820,5190,5210,5220,5190,17057
20241121,100900,12129337210,5200,5160,5210,5160,23681
20241121,100800,12006767000,5170,5150,5170,5140,7390
20241121,100700,11968645070,5150,5150,5160,5150,2114
20241121,100600,11957753900,5150,5150,5160,5140,3506
20241121,100500,11939682650,5160,5130,5170,5130,6450
20241121,100400,11906458180,5140,5110,5140,5110,2376
20241121,100300,11894302880,5110,5120,5120,5110,1357
20241121,100200,11887355750,5120,5130,5140,5120,8183
20241121,100100,11845436980,5140,5150,5150,5130,3674
20241121,100000,11826558270,5150,5140,5160,5140,2051
20241121,095900,11815992650,5150,5150,5170,5140,5466
20241121,095800,11787821810,5140,5140,5150,5140,2089
20241121,095700,11777079350,5140,5130,5140,5130,3103
20241121,095600,11761134670,5130,5130,5130,5130,7902
20241121,095500,11720597410,5130,5110,5130,5110,2181
20241121,095400,11709450060,5110,5120,5130,5110,3461
20241121,095300,11691727180,5120,5120,5130,5110,5055
20241121,095200,11665850000,5120,5130,5130,5110,5826
20241121,095100,11636040620,5120,5120,5130,5120,1004
20241121,095000,11630893080,5130,5130,5140,5120,7699
20241121,094900,11591396720,5120,5130,5150,5120,10782
20241121,094800,11536073260,5120,5110,5130,5110,8414
20241121,094700,11493046350,5110,5070,5110,5070,6021
20241121,094600,11462370840,5080,5100,5100,5070,30072
20241121,094500,11309610970,5100,5100,5110,5090,9594
20241121,094400,11260705830,5110,5110,5130,5100,18191
20241121,094300,11167872680,5110,5130,5130,5110,16943
20241121,094200,11081180010,5120,5130,5150,5120,9340
20241121,094100,11033278740,5130,5160,5160,5130,22782
20241121,094000,10916016420,5160,5170,5170,5160,3276
20241121,093900,10899104860,5160,5160,5170,5160,3959
20241121,093800,10878675070,5170,5170,5170,5160,6527
20241121,093700,10844975660,5170,5190,5190,5170,7032
20241121,093600,10808593560,5190,5180,5190,5180,2566
20241121,093500,10795301080,5180,5190,5200,5180,4729
20241121,093400,10770768450,5190,5200,5200,5180,4682
20241121,093300,10746464000,5190,5190,5210,5190,5201
20241121,093200,10719441810,5190,5190,5210,5180,4420
20241121,093100,10696467440,5190,5200,5210,5160,10780
20241121,093000,10640574900,5200,5190,5200,5180,3743
20241121,092900,10621141010,5180,5170,5180,5160,8052
20241121,092800,10579511980,5170,5170,5170,5150,3137
20241121,092700,10563317370,5170,5190,5200,5130,9538
20241121,092600,10514178310,5200,5190,5200,5110,52924
20241121,092500,10241668170,5170,5210,5230,5170,25801
20241121,092400,10107603680,5220,5190,5220,5180,21380
20241121,092300,9996468660,5200,5190,5200,5170,26012
20241121,092200,9861669520,5190,5230,5240,5190,25350
20241121,092100,9729662370,5240,5250,5260,5240,8904
20241121,092000,9682947670,5250,5250,5260,5240,6138
20241121,091900,9650742820,5240,5240,5270,5230,14442
20241121,091800,9574837870,5240,5220,5250,5200,38581
20241121,091700,9373754280,5230,5240,5250,5220,34171
20241121,091600,9194880900,5250,5250,5260,5240,16745
20241121,091500,9107059030,5250,5240,5270,5240,12147
20241121,091400,9043236170,5250,5310,5320,5220,42063
20241121,091300,8821664710,5300,5280,5300,5260,19245
20241121,091200,8720021600,5280,5270,5280,5240,25099
20241121,091100,8587882100,5270,5310,5320,5230,88644
20241121,091000,8121282270,5320,5330,5350,5290,41742
20241121,090900,7899647540,5320,5360,5380,5310,44949
20241121,090800,7659916490,5360,5350,5360,5330,31507
20241121,090700,7491692940,5350,5420,5430,5340,92551
20241121,090600,6992132350,5410,5360,5420,5360,75984
20241121,090500,6581975820,5360,5370,5370,5310,70454
20241121,090400,6205870150,5370,5360,5420,5360,84398
20241121,090300,5750627950,5360,5400,5420,5360,87348
20241121,090200,5279257070,5400,5400,5410,5380,79240
20241121,090100,4851587770,5400,5450,5470,5330,258369
20241121,090000,3458926970,5450,5340,5630,5330,631998