stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211500,27411183510,5160,5160,5160,5160,33075
20241122,211400,27411183510,5160,5160,5160,5160,0
20241122,211300,27411183510,5160,5160,5160,5160,0
20241122,211200,27411183510,5160,5160,5160,5160,0
20241122,211100,27411183510,5160,5160,5160,5160,0
20241122,211000,27411183510,5160,5160,5160,5160,0
20241122,210900,27411183510,5160,5160,5160,5160,0
20241122,210800,27411183510,5160,5160,5160,5160,0
20241122,210700,27411183510,5160,5160,5160,5160,0
20241122,210600,27411183510,5160,5160,5160,5160,0
20241122,210500,27411183510,5160,5160,5160,5160,0
20241122,210400,27411183510,5160,5160,5160,5160,0
20241122,210300,27411183510,5160,5160,5160,5160,0
20241122,210200,27411183510,5160,5160,5160,5160,0
20241122,210100,27411183510,5160,5160,5160,5160,0
20241122,210000,27411183510,5160,5160,5160,5160,0
20241122,205900,27411183510,5160,5160,5160,5160,0
20241122,205800,27411183510,5160,5160,5160,5160,0
20241122,205700,27411183510,5160,5160,5160,5160,0
20241122,205600,27411183510,5160,5160,5160,5160,0
20241122,205500,27411183510,5160,5160,5160,5160,0
20241122,205400,27411183510,5160,5160,5160,5160,0
20241122,205300,27411183510,5160,5160,5160,5160,0
20241122,205200,27411183510,5160,5160,5160,5160,0
20241122,205100,27411183510,5160,5160,5160,5160,0
20241122,205000,27411183510,5160,5160,5160,5160,0
20241122,204900,27411183510,5160,5160,5160,5160,0
20241122,204800,27411183510,5160,5160,5160,5160,0
20241122,204700,27411183510,5160,5160,5160,5160,0
20241122,204600,27411183510,5160,5160,5160,5160,0
20241122,204500,27411183510,5160,5160,5160,5160,33075
20241122,204400,27411183510,5160,5160,5160,5160,0
20241122,204300,27411183510,5160,5160,5160,5160,0
20241122,204200,27411183510,5160,5160,5160,5160,0
20241122,204100,27411183510,5160,5160,5160,5160,0
20241122,204000,27411183510,5160,5160,5160,5160,0
20241122,203900,27411183510,5160,5160,5160,5160,0
20241122,203800,27411183510,5160,5160,5160,5160,0
20241122,203700,27411183510,5160,5160,5160,5160,0
20241122,203600,27411183510,5160,5160,5160,5160,0
20241122,203500,27411183510,5160,5160,5160,5160,0
20241122,203400,27411183510,5160,5160,5160,5160,0
20241122,203300,27411183510,5160,5160,5160,5160,0
20241122,203200,27411183510,5160,5160,5160,5160,0
20241122,203100,27411183510,5160,5160,5160,5160,0
20241122,203000,27411183510,5160,5160,5160,5160,0
20241122,202900,27411183510,5160,5160,5160,5160,0
20241122,202800,27411183510,5160,5160,5160,5160,0
20241122,202700,27411183510,5160,5160,5160,5160,0
20241122,202600,27411183510,5160,5160,5160,5160,0
20241122,202500,27411183510,5160,5160,5160,5160,0
20241122,202400,27411183510,5160,5160,5160,5160,0
20241122,202300,27411183510,5160,5160,5160,5160,0
20241122,202200,27411183510,5160,5160,5160,5160,0
20241122,202100,27411183510,5160,5160,5160,5160,0
20241122,202000,27411183510,5160,5160,5160,5160,0
20241122,201900,27411183510,5160,5160,5160,5160,0
20241122,201800,27411183510,5160,5160,5160,5160,0
20241122,201700,27411183510,5160,5160,5160,5160,0
20241122,201600,27411183510,5160,5160,5160,5160,0
20241122,201500,27411183510,5160,5160,5160,5160,33075
20241122,201400,27411183510,5160,5160,5160,5160,0
20241122,201300,27411183510,5160,5160,5160,5160,0
20241122,201200,27411183510,5160,5160,5160,5160,0
20241122,201100,27411183510,5160,5160,5160,5160,0
20241122,201000,27411183510,5160,5160,5160,5160,0
20241122,200900,27411183510,5160,5160,5160,5160,0
20241122,200800,27411183510,5160,5160,5160,5160,0
20241122,200700,27411183510,5160,5160,5160,5160,0
20241122,200600,27411183510,5160,5160,5160,5160,0
20241122,200500,27411183510,5160,5160,5160,5160,0
20241122,200400,27411183510,5160,5160,5160,5160,0
20241122,200300,27411183510,5160,5160,5160,5160,0
20241122,200200,27411183510,5160,5160,5160,5160,0
20241122,200100,27411183510,5160,5160,5160,5160,0
20241122,200000,27411183510,5160,5160,5160,5160,0
20241122,195900,27411183510,5160,5160,5160,5160,0
20241122,195800,27411183510,5160,5160,5160,5160,0
20241122,195700,27411183510,5160,5160,5160,5160,0
20241122,195600,27411183510,5160,5160,5160,5160,0
20241122,195500,27411183510,5160,5160,5160,5160,0
20241122,195400,27411183510,5160,5160,5160,5160,0
20241122,195300,27411183510,5160,5160,5160,5160,0
20241122,195200,27411183510,5160,5160,5160,5160,0
20241122,195100,27411183510,5160,5160,5160,5160,0
20241122,195000,27411183510,5160,5160,5160,5160,0
20241122,194900,27411183510,5160,5160,5160,5160,0
20241122,194800,27411183510,5160,5160,5160,5160,0
20241122,194700,27411183510,5160,5160,5160,5160,0
20241122,194600,27411183510,5160,5160,5160,5160,0
20241122,194500,27411183510,5160,5160,5160,5160,33075
20241122,194400,27411183510,5160,5160,5160,5160,0
20241122,194300,27411183510,5160,5160,5160,5160,0
20241122,194200,27411183510,5160,5160,5160,5160,0
20241122,194100,27411183510,5160,5160,5160,5160,0
20241122,194000,27411183510,5160,5160,5160,5160,0
20241122,193900,27411183510,5160,5160,5160,5160,0
20241122,193800,27411183510,5160,5160,5160,5160,0
20241122,193700,27411183510,5160,5160,5160,5160,0
20241122,193600,27411183510,5160,5160,5160,5160,0
20241122,193500,27411183510,5160,5160,5160,5160,0
20241122,193400,27411183510,5160,5160,5160,5160,0
20241122,193300,27411183510,5160,5160,5160,5160,0
20241122,193200,27411183510,5160,5160,5160,5160,0
20241122,193100,27411183510,5160,5160,5160,5160,0
20241122,193000,27411183510,5160,5160,5160,5160,0
20241122,192900,27411183510,5160,5160,5160,5160,0
20241122,192800,27411183510,5160,5160,5160,5160,0
20241122,192700,27411183510,5160,5160,5160,5160,0
20241122,192600,27411183510,5160,5160,5160,5160,0
20241122,192500,27411183510,5160,5160,5160,5160,0
20241122,192400,27411183510,5160,5160,5160,5160,0
20241122,192300,27411183510,5160,5160,5160,5160,0
20241122,192200,27411183510,5160,5160,5160,5160,0
20241122,192100,27411183510,5160,5160,5160,5160,0
20241122,192000,27411183510,5160,5160,5160,5160,0
20241122,191900,27411183510,5160,5160,5160,5160,0
20241122,191800,27411183510,5160,5160,5160,5160,0
20241122,191700,27411183510,5160,5160,5160,5160,0
20241122,191600,27411183510,5160,5160,5160,5160,0
20241122,191500,27411183510,5160,5160,5160,5160,33075
20241122,191400,27411183510,5160,5160,5160,5160,0
20241122,191300,27411183510,5160,5160,5160,5160,0
20241122,191200,27411183510,5160,5160,5160,5160,0
20241122,191100,27411183510,5160,5160,5160,5160,0
20241122,191000,27411183510,5160,5160,5160,5160,0
20241122,190900,27411183510,5160,5160,5160,5160,0
20241122,190800,27411183510,5160,5160,5160,5160,0
20241122,190700,27411183510,5160,5160,5160,5160,0
20241122,190600,27411183510,5160,5160,5160,5160,0
20241122,190500,27411183510,5160,5160,5160,5160,0
20241122,190400,27411183510,5160,5160,5160,5160,0
20241122,190300,27411183510,5160,5160,5160,5160,0
20241122,190200,27411183510,5160,5160,5160,5160,0
20241122,190100,27411183510,5160,5160,5160,5160,0
20241122,190000,27411183510,5160,5160,5160,5160,0
20241122,185900,27411183510,5160,5160,5160,5160,0
20241122,185800,27411183510,5160,5160,5160,5160,0
20241122,185700,27411183510,5160,5160,5160,5160,0
20241122,185600,27411183510,5160,5160,5160,5160,0
20241122,185500,27411183510,5160,5160,5160,5160,0
20241122,185400,27411183510,5160,5160,5160,5160,0
20241122,185300,27411183510,5160,5160,5160,5160,0
20241122,185200,27411183510,5160,5160,5160,5160,0
20241122,185100,27411183510,5160,5160,5160,5160,0
20241122,185000,27411183510,5160,5160,5160,5160,0
20241122,184900,27411183510,5160,5160,5160,5160,0
20241122,184800,27411183510,5160,5160,5160,5160,0
20241122,184700,27411183510,5160,5160,5160,5160,0
20241122,184600,27411183510,5160,5160,5160,5160,0
20241122,184500,27411183510,5160,5160,5160,5160,33075
20241122,184400,27411183510,5160,5160,5160,5160,0
20241122,184300,27411183510,5160,5160,5160,5160,0
20241122,184200,27411183510,5160,5160,5160,5160,0
20241122,184100,27411183510,5160,5160,5160,5160,0
20241122,184000,27411183510,5160,5160,5160,5160,0
20241122,183900,27411183510,5160,5160,5160,5160,0
20241122,183800,27411183510,5160,5160,5160,5160,0
20241122,183700,27411183510,5160,5160,5160,5160,0
20241122,183600,27411183510,5160,5160,5160,5160,0
20241122,183500,27411183510,5160,5160,5160,5160,0
20241122,183400,27411183510,5160,5160,5160,5160,0
20241122,183300,27411183510,5160,5160,5160,5160,0
20241122,183200,27411183510,5160,5160,5160,5160,0
20241122,183100,27411183510,5160,5160,5160,5160,0
20241122,183000,27411183510,5160,5160,5160,5160,0
20241122,182900,27411183510,5160,5160,5160,5160,0
20241122,182800,27411183510,5160,5160,5160,5160,0
20241122,182700,27411183510,5160,5160,5160,5160,0
20241122,182600,27411183510,5160,5160,5160,5160,0
20241122,182500,27411183510,5160,5160,5160,5160,0
20241122,182400,27411183510,5160,5160,5160,5160,0
20241122,182300,27411183510,5160,5160,5160,5160,0
20241122,182200,27411183510,5160,5160,5160,5160,0
20241122,182100,27411183510,5160,5160,5160,5160,0
20241122,182000,27411183510,5160,5160,5160,5160,0
20241122,181900,27411183510,5160,5160,5160,5160,0
20241122,181800,27411183510,5160,5160,5160,5160,0
20241122,181700,27411183510,5160,5160,5160,5160,0
20241122,181600,27411183510,5160,5160,5160,5160,0
20241122,181500,27411183510,5160,5160,5160,5160,33075
20241122,181400,27411183510,5160,5160,5160,5160,0
20241122,181300,27411183510,5160,5160,5160,5160,0
20241122,181200,27411183510,5160,5160,5160,5160,0
20241122,181100,27411183510,5160,5160,5160,5160,0
20241122,181000,27411183510,5160,5160,5160,5160,0
20241122,180900,27411183510,5160,5160,5160,5160,0
20241122,180800,27411183510,5160,5160,5160,5160,0
20241122,180700,27411183510,5160,5160,5160,5160,0
20241122,180600,27411183510,5160,5160,5160,5160,0
20241122,180500,27411183510,5160,5160,5160,5160,0
20241122,180400,27411183510,5160,5160,5160,5160,0
20241122,180300,27411183510,5160,5160,5160,5160,0
20241122,180200,27411183510,5160,5160,5160,5160,0
20241122,180100,27411183510,5160,5160,5160,5160,0
20241122,180000,27411183510,5160,5160,5160,5160,0
20241122,175900,27411183510,5160,5160,5160,5160,0
20241122,175800,27411183510,5160,5160,5160,5160,0
20241122,175700,27411183510,5160,5160,5160,5160,0
20241122,175600,27411183510,5160,5160,5160,5160,0
20241122,175500,27411183510,5160,5160,5160,5160,0
20241122,175400,27411183510,5160,5160,5160,5160,0
20241122,175300,27411183510,5160,5160,5160,5160,0
20241122,175200,27411183510,5160,5160,5160,5160,0
20241122,175100,27411183510,5160,5160,5160,5160,0
20241122,175000,27411183510,5160,5160,5160,5160,0
20241122,174900,27411183510,5160,5160,5160,5160,0
20241122,174800,27411183510,5160,5160,5160,5160,0
20241122,174700,27411183510,5160,5160,5160,5160,0
20241122,174600,27411183510,5160,5160,5160,5160,0
20241122,174500,27411183510,5160,5160,5160,5160,33075
20241122,174400,27411183510,5160,5160,5160,5160,0
20241122,174300,27411183510,5160,5160,5160,5160,0
20241122,174200,27411183510,5160,5160,5160,5160,0
20241122,174100,27411183510,5160,5160,5160,5160,0
20241122,174000,27411183510,5160,5160,5160,5160,0
20241122,173900,27411183510,5160,5160,5160,5160,0
20241122,173800,27411183510,5160,5160,5160,5160,0
20241122,173700,27411183510,5160,5160,5160,5160,0
20241122,173600,27411183510,5160,5160,5160,5160,0
20241122,173500,27411183510,5160,5160,5160,5160,0
20241122,173400,27411183510,5160,5160,5160,5160,0
20241122,173300,27411183510,5160,5160,5160,5160,0
20241122,173200,27411183510,5160,5160,5160,5160,0
20241122,173100,27411183510,5160,5160,5160,5160,0
20241122,173000,27411183510,5160,5160,5160,5160,0
20241122,172900,27411183510,5160,5160,5160,5160,0
20241122,172800,27411183510,5160,5160,5160,5160,0
20241122,172700,27411183510,5160,5160,5160,5160,0
20241122,172600,27411183510,5160,5160,5160,5160,0
20241122,172500,27411183510,5160,5160,5160,5160,0
20241122,172400,27411183510,5160,5160,5160,5160,0
20241122,172300,27411183510,5160,5160,5160,5160,0
20241122,172200,27411183510,5160,5160,5160,5160,0
20241122,172100,27411183510,5160,5160,5160,5160,0
20241122,172000,27411183510,5160,5160,5160,5160,0
20241122,171900,27411183510,5160,5160,5160,5160,0
20241122,171800,27411183510,5160,5160,5160,5160,0
20241122,171700,27411183510,5160,5160,5160,5160,0
20241122,171600,27411183510,5160,5160,5160,5160,0
20241122,171500,27411183510,5160,5160,5160,5160,33075
20241122,171400,27411183510,5160,5160,5160,5160,0
20241122,171300,27411183510,5160,5160,5160,5160,0
20241122,171200,27411183510,5160,5160,5160,5160,0
20241122,171100,27411183510,5160,5160,5160,5160,0
20241122,171000,27411183510,5160,5160,5160,5160,0
20241122,170900,27411183510,5160,5160,5160,5160,0
20241122,170800,27411183510,5160,5160,5160,5160,0
20241122,170700,27411183510,5160,5160,5160,5160,0
20241122,170600,27411183510,5160,5160,5160,5160,0
20241122,170500,27411183510,5160,5160,5160,5160,0
20241122,170400,27411183510,5160,5160,5160,5160,0
20241122,170300,27411183510,5160,5160,5160,5160,0
20241122,170200,27411183510,5160,5160,5160,5160,0
20241122,170100,27411183510,5160,5160,5160,5160,0
20241122,170000,27411183510,5160,5160,5160,5160,0
20241122,165900,27411183510,5160,5160,5160,5160,0
20241122,165800,27411183510,5160,5160,5160,5160,0
20241122,165700,27411183510,5160,5160,5160,5160,0
20241122,165600,27411183510,5160,5160,5160,5160,0
20241122,165500,27411183510,5160,5160,5160,5160,0
20241122,165400,27411183510,5160,5160,5160,5160,0
20241122,165300,27411183510,5160,5160,5160,5160,0
20241122,165200,27411183510,5160,5160,5160,5160,0
20241122,165100,27411183510,5160,5160,5160,5160,0
20241122,165000,27411183510,5160,5160,5160,5160,0
20241122,164900,27411183510,5160,5160,5160,5160,0
20241122,164800,27411183510,5160,5160,5160,5160,0
20241122,164700,27411183510,5160,5160,5160,5160,0
20241122,164600,27411183510,5160,5160,5160,5160,0
20241122,164500,27411183510,5160,5160,5160,5160,33075
20241122,164400,27411183510,5160,5160,5160,5160,0
20241122,164300,27411183510,5160,5160,5160,5160,0
20241122,164200,27411183510,5160,5160,5160,5160,0
20241122,164100,27411183510,5160,5160,5160,5160,0
20241122,164000,27411183510,5160,5160,5160,5160,0
20241122,163900,27411183510,5160,5160,5160,5160,0
20241122,163800,27411183510,5160,5160,5160,5160,0
20241122,163700,27411183510,5160,5160,5160,5160,0
20241122,163600,27411183510,5160,5160,5160,5160,0
20241122,163500,27411183510,5160,5160,5160,5160,0
20241122,163400,27411183510,5160,5160,5160,5160,0
20241122,163300,27411183510,5160,5160,5160,5160,0
20241122,163200,27411183510,5160,5160,5160,5160,0
20241122,163100,27411183510,5160,5160,5160,5160,0
20241122,163000,27411183510,5160,5160,5160,5160,0
20241122,162900,27411183510,5160,5160,5160,5160,0
20241122,162800,27411183510,5160,5160,5160,5160,0
20241122,162700,27411183510,5160,5160,5160,5160,0
20241122,162600,27411183510,5160,5160,5160,5160,0
20241122,162500,27411183510,5160,5160,5160,5160,0
20241122,162400,27411183510,5160,5160,5160,5160,0
20241122,162300,27411183510,5160,5160,5160,5160,0
20241122,162200,27411183510,5160,5160,5160,5160,0
20241122,162100,27411183510,5160,5160,5160,5160,0
20241122,162000,27411183510,5160,5160,5160,5160,0
20241122,161900,27411183510,5160,5160,5160,5160,0
20241122,161800,27411183510,5160,5160,5160,5160,0
20241122,161700,27411183510,5160,5160,5160,5160,0
20241122,161600,27411183510,5160,5160,5160,5160,0
20241122,161500,27411183510,5160,5160,5160,5160,33075
20241122,161400,27411183510,5160,5160,5160,5160,0
20241122,161300,27411183510,5160,5160,5160,5160,0
20241122,161200,27411183510,5160,5160,5160,5160,0
20241122,161100,27411183510,5160,5160,5160,5160,0
20241122,161000,27411183510,5160,5160,5160,5160,0
20241122,160900,27411183510,5160,5160,5160,5160,0
20241122,160800,27411183510,5160,5160,5160,5160,0
20241122,160700,27411183510,5160,5160,5160,5160,0
20241122,160600,27411183510,5160,5160,5160,5160,0
20241122,160500,27411183510,5160,5160,5160,5160,0
20241122,160400,27411183510,5160,5160,5160,5160,0
20241122,160300,27411183510,5160,5160,5160,5160,0
20241122,160200,27411183510,5160,5160,5160,5160,0
20241122,160100,27411183510,5160,5160,5160,5160,0
20241122,160000,27411183510,5160,5160,5160,5160,0
20241122,155900,27411183510,5160,5160,5160,5160,0
20241122,155800,27411183510,5160,5160,5160,5160,0
20241122,155700,27411183510,5160,5160,5160,5160,0
20241122,155600,27411183510,5160,5160,5160,5160,0
20241122,155500,27411183510,5160,5160,5160,5160,0
20241122,155400,27411183510,5160,5160,5160,5160,0
20241122,155300,27411183510,5160,5160,5160,5160,0
20241122,155200,27411183510,5160,5160,5160,5160,0
20241122,155100,27411183510,5160,5160,5160,5160,0
20241122,155000,27411183510,5160,5160,5160,5160,0
20241122,154900,27411183510,5160,5160,5160,5160,0
20241122,154800,27411183510,5160,5160,5160,5160,0
20241122,154700,27411183510,5160,5160,5160,5160,0
20241122,154600,27411183510,5160,5160,5160,5160,0
20241122,154500,27411183510,5160,5160,5160,5160,33075
20241122,154400,27411183510,5160,5160,5160,5160,0
20241122,154300,27411183510,5160,5160,5160,5160,0
20241122,154200,27411183510,5160,5160,5160,5160,0
20241122,154100,27411183510,5160,5160,5160,5160,0
20241122,154000,27411183510,5160,5160,5160,5160,0
20241122,153900,27411183510,5160,5160,5160,5160,0
20241122,153800,27411183510,5160,5160,5160,5160,0
20241122,153700,27411183510,5160,5160,5160,5160,0
20241122,153600,27411183510,5160,5160,5160,5160,0
20241122,153500,27411183510,5160,5160,5160,5160,0
20241122,153400,27411183510,5160,5160,5160,5160,0
20241122,153300,27411183510,5160,5160,5160,5160,0
20241122,153200,27411183510,5160,5160,5160,5160,0
20241122,153100,27411183510,5160,5160,5160,5160,0
20241122,153000,27411183510,5160,5160,5160,5160,33075
20241122,152900,27240516510,5140,5140,5140,5140,0
20241122,152800,27240516510,5140,5140,5140,5140,0
20241122,152700,27240516510,5140,5140,5140,5140,0
20241122,152600,27240516510,5140,5140,5140,5140,0
20241122,152500,27240516510,5140,5140,5140,5140,0
20241122,152400,27240516510,5140,5140,5140,5140,0
20241122,152300,27240516510,5140,5140,5140,5140,0
20241122,152200,27240516510,5140,5140,5140,5140,0
20241122,152100,27240516510,5140,5140,5140,5140,0
20241122,152000,27240516510,5140,5140,5140,5140,0
20241122,151900,27240516510,5140,5170,5170,5120,9669
20241122,151800,27190816350,5160,5140,5170,5130,11508
20241122,151700,27131502340,5140,5140,5150,5130,1102
20241122,151600,27125838150,5130,5130,5150,5120,610
20241122,151500,27122707380,5120,5160,5160,5120,18625
20241122,151400,27027076930,5160,5150,5160,5150,939
20241122,151300,27022234970,5150,5140,5150,5140,13244
20241122,151200,26954099070,5140,5140,5150,5140,8705
20241122,151100,26909289560,5150,5130,5150,5130,3744
20241122,151000,26890020930,5130,5120,5150,5120,6731
20241122,150900,26855456580,5120,5120,5120,5120,3196
20241122,150800,26839093060,5120,5120,5130,5120,2389
20241122,150700,26826855350,5130,5120,5130,5110,4356
20241122,150600,26804572670,5120,5110,5120,5100,5472
20241122,150500,26776606000,5110,5110,5120,5110,2787
20241122,150400,26762360430,5120,5120,5120,5120,224
20241122,150300,26761213550,5120,5110,5120,5110,267
20241122,150200,26759846640,5120,5110,5120,5110,1845
20241122,150100,26750403140,5130,5130,5130,5120,3851
20241122,150000,26730683420,5130,5130,5130,5120,693
20241122,145900,26727128370,5120,5130,5130,5120,1057
20241122,145800,26721712190,5120,5130,5130,5120,959
20241122,145700,26716798860,5130,5130,5140,5120,3419
20241122,145600,26699255900,5140,5130,5140,5120,3544
20241122,145500,26681075730,5130,5150,5150,5130,3480
20241122,145400,26663191240,5150,5160,5160,5140,1540
20241122,145300,26655259320,5160,5150,5160,5150,2933
20241122,145200,26640154330,5150,5150,5150,5140,2941
20241122,145100,26625013490,5150,5140,5150,5140,2886
20241122,145000,26610161670,5150,5150,5150,5140,2136
20241122,144900,26599169650,5150,5130,5150,5130,4269
20241122,144800,26577224130,5130,5130,5130,5130,1381
20241122,144700,26570139600,5120,5120,5130,5110,326
20241122,144600,26568470370,5110,5120,5120,5110,1182
20241122,144500,26562430050,5120,5120,5120,5120,121
20241122,144400,26561810530,5110,5120,5120,5110,1057
20241122,144300,26556408410,5120,5120,5120,5110,292
20241122,144200,26554913390,5120,5110,5120,5110,2107
20241122,144100,26544126650,5120,5110,5120,5110,1050
20241122,144000,26538751070,5120,5110,5120,5110,1202
20241122,143900,26532608790,5110,5120,5120,5100,2142
20241122,143800,26521659780,5110,5140,5140,5110,1515
20241122,143700,26513901150,5140,5100,5140,5100,4863
20241122,143600,26489015710,5100,5100,5100,5090,289
20241122,143500,26487543810,5090,5090,5100,5090,723
20241122,143400,26483863720,5100,5100,5100,5100,53
20241122,143300,26483593420,5100,5110,5110,5100,142
20241122,143200,26482868350,5110,5090,5110,5080,2814
20241122,143100,26468541160,5090,5110,5110,5090,4635
20241122,143000,26444927700,5110,5110,5110,5100,826
20241122,142900,26440706910,5110,5110,5110,5100,556
20241122,142800,26437865780,5100,5120,5120,5100,23
20241122,142700,26437748080,5110,5110,5110,5110,175
20241122,142600,26436853830,5100,5110,5110,5100,547
20241122,142500,26434063260,5100,5110,5110,5100,13
20241122,142400,26433996860,5100,5120,5120,5100,1048
20241122,142300,26428641410,5120,5120,5130,5110,417
20241122,142200,26426508820,5120,5120,5130,5100,768
20241122,142100,26422580160,5120,5110,5120,5100,292
20241122,142000,26421087320,5110,5100,5110,5100,252
20241122,141900,26419800610,5100,5110,5120,5100,1895
20241122,141800,26410128220,5110,5130,5130,5110,3065
20241122,141700,26394436730,5130,5120,5130,5120,734
20241122,141600,26390672980,5120,5140,5150,5120,6974
20241122,141500,26354917920,5140,5130,5150,5130,8742
20241122,141400,26309989280,5130,5110,5140,5110,9409
20241122,141300,26261692060,5120,5110,5120,5110,2696
20241122,141200,26247905500,5110,5100,5120,5100,3115
20241122,141100,26231998240,5100,5080,5100,5080,979
20241122,141000,26227015130,5080,5080,5080,5080,510
20241122,140900,26224424330,5090,5080,5090,5080,693
20241122,140800,26220903180,5070,5060,5070,5060,615
20241122,140700,26217785710,5060,5060,5070,5060,877
20241122,140600,26213346590,5060,5070,5070,5060,1291
20241122,140500,26206806510,5080,5070,5080,5060,3856
20241122,140400,26187270190,5080,5070,5080,5070,1122
20241122,140300,26181581620,5070,5080,5080,5070,174
20241122,140200,26180699430,5080,5080,5080,5070,368
20241122,140100,26178830050,5080,5080,5090,5070,1911
20241122,140000,26169130390,5080,5090,5090,5080,745
20241122,135900,26165345570,5090,5080,5090,5070,249
20241122,135800,26164080640,5070,5070,5080,5070,672
20241122,135700,26160673580,5070,5080,5080,5070,1410
20241122,135600,26153523600,5080,5090,5100,5080,3534
20241122,135500,26135552280,5100,5090,5100,5090,1938
20241122,135400,26125669770,5090,5090,5090,5090,622
20241122,135300,26122503790,5090,5070,5090,5070,597
20241122,135200,26119472870,5070,5070,5080,5070,1064
20241122,135100,26114078380,5070,5080,5080,5070,179
20241122,135000,26113170560,5080,5080,5080,5070,515
20241122,134900,26110554370,5080,5060,5080,5060,901
20241122,134800,26105979200,5070,5060,5080,5060,2637
20241122,134700,26092596520,5070,5060,5070,5060,496
20241122,134600,26090086260,5060,5070,5070,5060,3119
20241122,134500,26074303980,5070,5080,5080,5070,2843
20241122,134400,26059889910,5080,5080,5080,5080,22
20241122,134300,26059778150,5080,5080,5080,5080,1068
20241122,134200,26054352710,5080,5090,5090,5080,268
20241122,134100,26052990180,5080,5090,5090,5080,491
20241122,134000,26050495690,5100,5090,5100,5080,510
20241122,133900,26047899730,5090,5080,5090,5080,1203
20241122,133800,26041779880,5080,5080,5080,5070,283
20241122,133700,26040342760,5070,5080,5080,5070,969
20241122,133600,26035429530,5080,5080,5080,5080,675
20241122,133500,26032000530,5080,5080,5090,5080,124
20241122,133400,26031370400,5080,5090,5090,5080,1611
20241122,133300,26023179270,5080,5090,5090,5080,1269
20241122,133200,26016720280,5100,5090,5110,5090,4390
20241122,133100,25994330730,5100,5080,5100,5080,522
20241122,133000,25991674900,5080,5070,5080,5060,2268
20241122,132900,25980178940,5090,5080,5090,5070,2388
20241122,132800,25968047760,5080,5080,5080,5080,524
20241122,132700,25965385840,5080,5070,5080,5060,542
20241122,132600,25962635290,5070,5070,5080,5050,2973
20241122,132500,25947570120,5070,5080,5080,5070,651
20241122,132400,25944264310,5080,5070,5080,5070,140
20241122,132300,25943553230,5070,5070,5080,5070,1218
20241122,132200,25937377950,5090,5070,5090,5070,1267
20241122,132100,25930944890,5070,5080,5080,5060,752
20241122,132000,25927133180,5070,5040,5080,5040,5660
20241122,131900,25898502000,5060,5050,5060,5030,4257
20241122,131800,25877031480,5050,5060,5060,5040,2905
20241122,131700,25862367050,5060,5060,5070,5050,2312
20241122,131600,25850676590,5060,5060,5070,5050,1831
20241122,131500,25841423530,5050,5050,5060,5050,1066
20241122,131400,25836035270,5060,5070,5080,5040,20436
20241122,131300,25732665770,5080,5090,5090,5080,1913
20241122,131200,25722945080,5090,5080,5090,5080,362
20241122,131100,25721106080,5080,5100,5100,5070,5759
20241122,131000,25691855450,5100,5080,5100,5080,1510
20241122,130900,25684174820,5090,5090,5090,5080,1484
20241122,130800,25676630320,5090,5080,5090,5070,1943
20241122,130700,25666759830,5090,5090,5100,5080,4153
20241122,130600,25645643080,5100,5100,5100,5090,772
20241122,130500,25641709800,5100,5100,5100,5080,816
20241122,130400,25637557020,5080,5080,5100,5080,1674
20241122,130300,25629029740,5070,5080,5090,5070,4279
20241122,130200,25607294100,5080,5110,5110,5080,15885
20241122,130100,25526338490,5110,5110,5110,5100,4260
20241122,130000,25504605790,5100,5110,5120,5100,4304
20241122,125900,25482613010,5110,5110,5110,5090,3021
20241122,125800,25467205570,5120,5120,5120,5090,4938
20241122,125700,25442003000,5120,5120,5120,5110,1369
20241122,125600,25434993940,5120,5110,5120,5100,5435
20241122,125500,25407233020,5120,5110,5120,5070,43738
20241122,125400,25184167980,5120,5130,5140,5120,6759
20241122,125300,25149542790,5130,5150,5150,5130,5897
20241122,125200,25119212110,5160,5160,5160,5160,118
20241122,125100,25118603230,5160,5150,5160,5150,106
20241122,125000,25118057290,5150,5140,5160,5140,2785
20241122,124900,25103713370,5140,5150,5160,5130,23618
20241122,124800,24982478310,5160,5150,5160,5150,1457
20241122,124700,24974972460,5150,5150,5160,5150,159
20241122,124600,24974153570,5150,5150,5160,5150,3245
20241122,124500,24957435980,5150,5140,5150,5130,1236
20241122,124400,24951091930,5130,5150,5150,5130,5087
20241122,124300,24924972000,5150,5160,5160,5150,1245
20241122,124200,24918552960,5160,5180,5180,5160,1423
20241122,124100,24911198350,5180,5170,5180,5170,3419
20241122,124000,24893520990,5170,5170,5170,5170,1297
20241122,123900,24886815500,5170,5180,5180,5170,1590
20241122,123800,24878594140,5180,5160,5180,5150,7029
20241122,123700,24842302360,5150,5140,5160,5130,2565
20241122,123600,24829115180,5140,5130,5150,5130,3816
20241122,123500,24809536590,5130,5140,5150,5130,3754
20241122,123400,24790260420,5150,5150,5160,5130,15568
20241122,123300,24710307440,5140,5160,5160,5140,4974
20241122,123200,24684705480,5160,5160,5160,5150,948
20241122,123100,24679816460,5150,5170,5170,5140,18371
20241122,123000,24585180080,5160,5170,5180,5160,3642
20241122,122900,24566348940,5180,5170,5190,5150,8480
20241122,122800,24522546050,5150,5180,5180,5140,22064
20241122,122700,24408810120,5170,5180,5190,5170,12535
20241122,122600,24343949950,5190,5200,5200,5170,8534
20241122,122500,24299660720,5190,5180,5200,5180,3383
20241122,122400,24282125490,5190,5190,5190,5170,2997
20241122,122300,24266616150,5180,5170,5190,5170,3332
20241122,122200,24249370850,5190,5190,5190,5170,6375
20241122,122100,24216348620,5180,5190,5190,5170,7068
20241122,122000,24179746420,5180,5180,5190,5180,3799
20241122,121900,24160062470,5190,5200,5200,5180,2228
20241122,121800,24148507070,5190,5200,5200,5180,3796
20241122,121700,24128807830,5190,5210,5220,5190,15245
20241122,121600,24049530160,5220,5210,5220,5200,2265
20241122,121500,24037728330,5200,5200,5220,5200,2216
20241122,121400,24026186340,5210,5220,5220,5200,3154
20241122,121300,24009745860,5210,5200,5220,5200,3759
20241122,121200,23990153180,5210,5210,5220,5190,4503
20241122,121100,23966736810,5200,5220,5220,5190,6353
20241122,121000,23933736530,5210,5180,5220,5180,4955
20241122,120900,23907984940,5190,5210,5210,5180,9881
20241122,120800,23856667920,5200,5220,5220,5200,5548
20241122,120700,23827777510,5210,5190,5220,5180,18668
20241122,120600,23730803440,5190,5210,5220,5190,16467
20241122,120500,23645159790,5220,5230,5230,5200,16145
20241122,120400,23561016350,5220,5250,5270,5220,8731
20241122,120300,23515247530,5270,5260,5270,5240,3890
20241122,120200,23494825860,5260,5240,5270,5240,2744
20241122,120100,23480414090,5240,5260,5270,5240,8150
20241122,120000,23437670430,5270,5240,5280,5240,7383
20241122,115900,23398740790,5240,5250,5250,5240,406
20241122,115800,23396613340,5240,5230,5240,5230,749
20241122,115700,23392688640,5240,5230,5240,5220,4995
20241122,115600,23366585790,5240,5250,5250,5240,1394
20241122,115500,23359273730,5250,5250,5260,5240,1304
20241122,115400,23352429250,5250,5270,5270,5250,1971
20241122,115300,23342054560,5250,5230,5270,5230,2290
20241122,115200,23330051630,5230,5240,5240,5230,4195
20241122,115100,23308102960,5240,5240,5260,5240,1783
20241122,115000,23298753460,5240,5250,5260,5240,3191
20241122,114900,23282031170,5250,5260,5260,5230,13130
20241122,114800,23213285560,5260,5260,5280,5260,2002
20241122,114700,23202739620,5260,5250,5260,5250,902
20241122,114600,23197995110,5250,5250,5270,5250,1192
20241122,114500,23191727400,5260,5240,5260,5240,944
20241122,114400,23186771350,5240,5250,5260,5240,4841
20241122,114300,23161382980,5250,5240,5290,5240,19883
20241122,114200,23056951240,5240,5290,5290,5230,30674
20241122,114100,22895922550,5290,5300,5310,5290,602
20241122,114000,22892735060,5300,5290,5300,5280,1644
20241122,113900,22884049660,5290,5280,5290,5270,1322
20241122,113800,22877069790,5270,5280,5280,5270,8074
20241122,113700,22834463130,5290,5310,5310,5290,2823
20241122,113600,22819518040,5310,5280,5310,5280,3580
20241122,113500,22800570940,5300,5300,5310,5280,1856
20241122,113400,22790764990,5300,5310,5330,5280,8956
20241122,113300,22743358500,5310,5320,5320,5300,9028
20241122,113200,22695415740,5330,5330,5340,5330,1589
20241122,113100,22686933300,5340,5340,5340,5320,545
20241122,113000,22684029790,5330,5320,5340,5320,2218
20241122,112900,22672218790,5320,5340,5340,5320,3346
20241122,112800,22654415660,5340,5330,5340,5330,16
20241122,112700,22654330230,5340,5330,5350,5320,4388
20241122,112600,22630935980,5330,5350,5350,5330,3192
20241122,112500,22613888560,5350,5340,5350,5330,3275
20241122,112400,22596398710,5340,5340,5340,5340,107
20241122,112300,22595827330,5340,5320,5350,5300,2099
20241122,112200,22584656330,5320,5330,5340,5300,5122
20241122,112100,22557415660,5330,5340,5350,5330,1542
20241122,112000,22549178670,5340,5340,5350,5340,638
20241122,111900,22545770620,5340,5330,5340,5320,4741
20241122,111800,22520526920,5330,5360,5370,5330,12834
20241122,111700,22451859970,5360,5370,5380,5360,6227
20241122,111600,22418419560,5360,5370,5370,5350,1429
20241122,111500,22410757120,5370,5350,5370,5340,5182
20241122,111400,22383008540,5350,5360,5360,5340,3684
20241122,111300,22363324340,5360,5370,5390,5350,10265
20241122,111200,22308194750,5380,5370,5400,5370,9992
20241122,111100,22254404910,5360,5380,5380,5330,15006
20241122,111000,22173908400,5370,5340,5400,5320,45326
20241122,110900,21930557480,5330,5320,5360,5320,29227
20241122,110800,21774499180,5320,5270,5320,5270,8420
20241122,110700,21729903960,5280,5260,5280,5260,41
20241122,110600,21729688280,5260,5270,5280,5260,1894
20241122,110500,21719706780,5280,5280,5280,5260,2684
20241122,110400,21705569260,5290,5270,5290,5270,259
20241122,110300,21704203610,5290,5280,5290,5270,905
20241122,110200,21699420970,5280,5290,5290,5280,75
20241122,110100,21699024920,5280,5290,5300,5270,660
20241122,110000,21695536300,5300,5260,5300,5260,3141
20241122,105900,21678926940,5250,5240,5270,5240,4218
20241122,105800,21656819670,5250,5260,5260,5250,2882
20241122,105700,21641683160,5260,5270,5270,5250,1566
20241122,105600,21633445800,5270,5270,5280,5270,1056
20241122,105500,21627880580,5280,5290,5290,5270,1712
20241122,105400,21618840040,5300,5300,5300,5280,5595
20241122,105300,21589248960,5310,5300,5310,5300,3728
20241122,105200,21569458290,5300,5300,5310,5300,4549
20241122,105100,21545347410,5290,5300,5310,5290,2172
20241122,105000,21533834070,5310,5300,5310,5290,4271
20241122,104900,21511219870,5300,5310,5320,5290,11164
20241122,104800,21452002930,5310,5300,5310,5290,2434
20241122,104700,21439100950,5300,5300,5310,5290,5822
20241122,104600,21408241860,5300,5280,5310,5270,5259
20241122,104500,21380443240,5280,5280,5290,5260,3550
20241122,104400,21361694130,5290,5290,5290,5270,3643
20241122,104300,21342458970,5290,5270,5290,5260,2425
20241122,104200,21329663250,5280,5270,5280,5260,1881
20241122,104100,21319753250,5270,5250,5270,5250,3217
20241122,104000,21302821820,5250,5250,5270,5250,1540
20241122,103900,21294724340,5260,5240,5260,5240,2849
20241122,103800,21279767590,5240,5210,5240,5200,13733
20241122,103700,21208263740,5210,5230,5240,5210,5844
20241122,103600,21177794570,5220,5230,5240,5210,8833
20241122,103500,21131672800,5230,5230,5250,5220,3042
20241122,103400,21115753940,5230,5250,5250,5230,5887
20241122,103300,21084912900,5250,5270,5280,5250,6197
20241122,103200,21052283810,5280,5270,5280,5270,2303
20241122,103100,21040135070,5280,5290,5300,5270,17965
20241122,103000,20945136400,5280,5240,5280,5240,8640
20241122,102900,20899611010,5250,5250,5250,5240,3454
20241122,102800,20881489160,5250,5250,5250,5240,1755
20241122,102700,20872285140,5240,5240,5250,5230,4093
20241122,102600,20850870450,5230,5240,5250,5230,2859
20241122,102500,20835901020,5240,5230,5250,5220,9832
20241122,102400,20784448660,5230,5240,5250,5220,4327
20241122,102300,20761818810,5250,5230,5250,5220,4537
20241122,102200,20738108020,5230,5240,5250,5210,4880
20241122,102100,20712614960,5240,5240,5250,5210,13171
20241122,102000,20643840860,5250,5250,5260,5240,2717
20241122,101900,20629586540,5240,5260,5270,5240,4815
20241122,101800,20604309200,5240,5230,5270,5230,7219
20241122,101700,20566487390,5230,5240,5260,5230,7949
20241122,101600,20524877420,5250,5270,5270,5240,2635
20241122,101500,20511043670,5250,5280,5290,5250,11545
20241122,101400,20450315240,5270,5270,5280,5270,1447
20241122,101300,20442685700,5270,5250,5280,5240,2788
20241122,101200,20428029430,5240,5250,5260,5240,7615
20241122,101100,20388077400,5260,5260,5280,5250,4027
20241122,101000,20366869350,5260,5300,5310,5250,15251
20241122,100900,20286285980,5290,5260,5310,5240,8642
20241122,100800,20240748240,5260,5290,5300,5260,10828
20241122,100700,20183682430,5290,5280,5290,5260,3414
20241122,100600,20165671350,5260,5290,5300,5260,7557
20241122,100500,20125817030,5270,5320,5330,5270,17626
20241122,100400,20032539620,5340,5310,5340,5300,12748
20241122,100300,19964922890,5310,5340,5340,5310,10799
20241122,100200,19907492390,5340,5340,5350,5320,10003
20241122,100100,19854180930,5340,5350,5360,5340,6825
20241122,100000,19817696450,5350,5350,5370,5320,16368
20241122,095900,19730254730,5350,5410,5410,5340,25291
20241122,095800,19594271250,5410,5410,5410,5360,24916
20241122,095700,19460001030,5400,5340,5410,5330,31988
20241122,095600,19288031180,5330,5320,5350,5310,12068
20241122,095500,19223667900,5320,5330,5330,5320,8160
20241122,095400,19180247960,5340,5340,5340,5310,18570
20241122,095300,19081334270,5340,5270,5360,5250,63330
20241122,095200,18744344110,5270,5260,5280,5210,55704
20241122,095100,18452608280,5260,5260,5280,5230,40862
20241122,095000,18238059080,5260,5270,5290,5240,43859
20241122,094900,18007032830,5270,5340,5340,5250,62248
20241122,094800,17678011140,5340,5330,5350,5280,65204
20241122,094700,17331921200,5350,5360,5370,5330,29616
20241122,094600,17173560160,5340,5370,5390,5340,24674
20241122,094500,17041527800,5370,5370,5420,5350,42468
20241122,094400,16813136440,5360,5360,5410,5350,33470
20241122,094300,16633378630,5360,5410,5420,5350,61632
20241122,094200,16301813420,5410,5410,5440,5390,35950
20241122,094100,16107441050,5430,5450,5450,5410,36146
20241122,094000,15911535430,5420,5450,5470,5420,20435
20241122,093900,15800401060,5440,5440,5480,5420,28045
20241122,093800,15647668130,5440,5450,5470,5430,19315
20241122,093700,15542451760,5450,5490,5500,5450,45476
20241122,093600,15293551690,5490,5530,5590,5470,173519
20241122,093500,14331424640,5520,5470,5530,5450,71222
20241122,093400,13940009570,5490,5440,5490,5420,27854
20241122,093300,13788227350,5440,5480,5480,5440,18026
20241122,093200,13689926720,5470,5460,5500,5430,41359
20241122,093100,13464038980,5460,5440,5480,5390,48312
20241122,093000,13201805000,5400,5430,5530,5400,167060
20241122,092900,12287264410,5410,5480,5490,5400,91447
20241122,092800,11789990240,5480,5510,5520,5450,63314
20241122,092700,11442838000,5510,5490,5540,5470,123881
20241122,092600,10759034860,5480,5460,5530,5460,82832
20241122,092500,10303248160,5490,5480,5520,5450,105744
20241122,092400,9722789870,5490,5530,5550,5440,107491
20241122,092300,9132535330,5540,5470,5550,5440,235197
20241122,092200,7842380760,5460,5410,5490,5370,156414
20241122,092100,6993187340,5410,5360,5420,5340,211731
20241122,092000,5851660290,5350,5330,5370,5300,74754
20241122,091900,5452867180,5340,5350,5370,5300,101730
20241122,091800,4909940800,5350,5280,5350,5270,117974
20241122,091700,4283256820,5280,5280,5290,5240,26780
20241122,091600,4142036730,5270,5270,5280,5210,33305
20241122,091500,3967563410,5270,5250,5300,5230,118368
20241122,091400,3343352810,5250,5190,5250,5180,57574
20241122,091300,3042583800,5200,5140,5200,5130,22777
20241122,091200,2924812570,5140,5160,5170,5130,4411
20241122,091100,2902083660,5160,5140,5190,5140,27351
20241122,091000,2760861720,5130,5100,5140,5080,10543
20241122,090900,2706873030,5070,5120,5130,5060,31696
20241122,090800,2545509310,5120,5120,5140,5110,6623
20241122,090700,2511612660,5120,5140,5150,5110,13523
20241122,090600,2442277850,5160,5140,5160,5140,14882
20241122,090500,2365685580,5150,5160,5170,5140,16201
20241122,090400,2282118490,5170,5190,5190,5110,15919
20241122,090300,2200189970,5190,5110,5230,5100,58541
20241122,090200,1895755060,5090,5210,5220,5080,62751
20241122,090100,1572422070,5210,5170,5250,5140,76091
20241122,090000,1176922880,5140,5190,5300,5120,227048