stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,212700,5206673170,7590,7590,7590,7590,7001
20241118,212600,5206673170,7590,7590,7590,7590,0
20241118,212500,5206673170,7590,7590,7590,7590,0
20241118,212400,5206673170,7590,7590,7590,7590,0
20241118,212300,5206673170,7590,7590,7590,7590,0
20241118,212200,5206673170,7590,7590,7590,7590,0
20241118,212100,5206673170,7590,7590,7590,7590,0
20241118,212000,5206673170,7590,7590,7590,7590,0
20241118,211900,5206673170,7590,7590,7590,7590,0
20241118,211800,5206673170,7590,7590,7590,7590,0
20241118,211700,5206673170,7590,7590,7590,7590,0
20241118,211600,5206673170,7590,7590,7590,7590,0
20241118,211500,5206673170,7590,7590,7590,7590,0
20241118,211400,5206673170,7590,7590,7590,7590,0
20241118,211300,5206673170,7590,7590,7590,7590,0
20241118,211200,5206673170,7590,7590,7590,7590,0
20241118,211100,5206673170,7590,7590,7590,7590,0
20241118,211000,5206673170,7590,7590,7590,7590,0
20241118,210900,5206673170,7590,7590,7590,7590,0
20241118,210800,5206673170,7590,7590,7590,7590,0
20241118,210700,5206673170,7590,7590,7590,7590,0
20241118,210600,5206673170,7590,7590,7590,7590,0
20241118,210500,5206673170,7590,7590,7590,7590,0
20241118,210400,5206673170,7590,7590,7590,7590,0
20241118,210300,5206673170,7590,7590,7590,7590,0
20241118,210200,5206673170,7590,7590,7590,7590,0
20241118,210100,5206673170,7590,7590,7590,7590,0
20241118,210000,5206673170,7590,7590,7590,7590,0
20241118,205900,5206673170,7590,7590,7590,7590,0
20241118,205800,5206673170,7590,7590,7590,7590,0
20241118,205700,5206673170,7590,7590,7590,7590,7001
20241118,205600,5206673170,7590,7590,7590,7590,0
20241118,205500,5206673170,7590,7590,7590,7590,0
20241118,205400,5206673170,7590,7590,7590,7590,0
20241118,205300,5206673170,7590,7590,7590,7590,0
20241118,205200,5206673170,7590,7590,7590,7590,0
20241118,205100,5206673170,7590,7590,7590,7590,0
20241118,205000,5206673170,7590,7590,7590,7590,0
20241118,204900,5206673170,7590,7590,7590,7590,0
20241118,204800,5206673170,7590,7590,7590,7590,0
20241118,204700,5206673170,7590,7590,7590,7590,0
20241118,204600,5206673170,7590,7590,7590,7590,0
20241118,204500,5206673170,7590,7590,7590,7590,0
20241118,204400,5206673170,7590,7590,7590,7590,0
20241118,204300,5206673170,7590,7590,7590,7590,0
20241118,204200,5206673170,7590,7590,7590,7590,0
20241118,204100,5206673170,7590,7590,7590,7590,0
20241118,204000,5206673170,7590,7590,7590,7590,0
20241118,203900,5206673170,7590,7590,7590,7590,0
20241118,203800,5206673170,7590,7590,7590,7590,0
20241118,203700,5206673170,7590,7590,7590,7590,0
20241118,203600,5206673170,7590,7590,7590,7590,0
20241118,203500,5206673170,7590,7590,7590,7590,0
20241118,203400,5206673170,7590,7590,7590,7590,0
20241118,203300,5206673170,7590,7590,7590,7590,0
20241118,203200,5206673170,7590,7590,7590,7590,0
20241118,203100,5206673170,7590,7590,7590,7590,0
20241118,203000,5206673170,7590,7590,7590,7590,0
20241118,202900,5206673170,7590,7590,7590,7590,0
20241118,202800,5206673170,7590,7590,7590,7590,0
20241118,202700,5206673170,7590,7590,7590,7590,7001
20241118,202600,5206673170,7590,7590,7590,7590,0
20241118,202500,5206673170,7590,7590,7590,7590,0
20241118,202400,5206673170,7590,7590,7590,7590,0
20241118,202300,5206673170,7590,7590,7590,7590,0
20241118,202200,5206673170,7590,7590,7590,7590,0
20241118,202100,5206673170,7590,7590,7590,7590,0
20241118,202000,5206673170,7590,7590,7590,7590,0
20241118,201900,5206673170,7590,7590,7590,7590,0
20241118,201800,5206673170,7590,7590,7590,7590,0
20241118,201700,5206673170,7590,7590,7590,7590,0
20241118,201600,5206673170,7590,7590,7590,7590,0
20241118,201500,5206673170,7590,7590,7590,7590,0
20241118,201400,5206673170,7590,7590,7590,7590,0
20241118,201300,5206673170,7590,7590,7590,7590,0
20241118,201200,5206673170,7590,7590,7590,7590,0
20241118,201100,5206673170,7590,7590,7590,7590,0
20241118,201000,5206673170,7590,7590,7590,7590,0
20241118,200900,5206673170,7590,7590,7590,7590,0
20241118,200800,5206673170,7590,7590,7590,7590,0
20241118,200700,5206673170,7590,7590,7590,7590,0
20241118,200600,5206673170,7590,7590,7590,7590,0
20241118,200500,5206673170,7590,7590,7590,7590,0
20241118,200400,5206673170,7590,7590,7590,7590,0
20241118,200300,5206673170,7590,7590,7590,7590,0
20241118,200200,5206673170,7590,7590,7590,7590,0
20241118,200100,5206673170,7590,7590,7590,7590,0
20241118,200000,5206673170,7590,7590,7590,7590,0
20241118,195900,5206673170,7590,7590,7590,7590,0
20241118,195800,5206673170,7590,7590,7590,7590,0
20241118,195700,5206673170,7590,7590,7590,7590,7001
20241118,195600,5206673170,7590,7590,7590,7590,0
20241118,195500,5206673170,7590,7590,7590,7590,0
20241118,195400,5206673170,7590,7590,7590,7590,0
20241118,195300,5206673170,7590,7590,7590,7590,0
20241118,195200,5206673170,7590,7590,7590,7590,0
20241118,195100,5206673170,7590,7590,7590,7590,0
20241118,195000,5206673170,7590,7590,7590,7590,0
20241118,194900,5206673170,7590,7590,7590,7590,0
20241118,194800,5206673170,7590,7590,7590,7590,0
20241118,194700,5206673170,7590,7590,7590,7590,0
20241118,194600,5206673170,7590,7590,7590,7590,0
20241118,194500,5206673170,7590,7590,7590,7590,0
20241118,194400,5206673170,7590,7590,7590,7590,0
20241118,194300,5206673170,7590,7590,7590,7590,0
20241118,194200,5206673170,7590,7590,7590,7590,0
20241118,194100,5206673170,7590,7590,7590,7590,0
20241118,194000,5206673170,7590,7590,7590,7590,0
20241118,193900,5206673170,7590,7590,7590,7590,0
20241118,193800,5206673170,7590,7590,7590,7590,0
20241118,193700,5206673170,7590,7590,7590,7590,0
20241118,193600,5206673170,7590,7590,7590,7590,0
20241118,193500,5206673170,7590,7590,7590,7590,0
20241118,193400,5206673170,7590,7590,7590,7590,0
20241118,193300,5206673170,7590,7590,7590,7590,0
20241118,193200,5206673170,7590,7590,7590,7590,0
20241118,193100,5206673170,7590,7590,7590,7590,0
20241118,193000,5206673170,7590,7590,7590,7590,0
20241118,192900,5206673170,7590,7590,7590,7590,0
20241118,192800,5206673170,7590,7590,7590,7590,0
20241118,192700,5206673170,7590,7590,7590,7590,7001
20241118,192600,5206673170,7590,7590,7590,7590,0
20241118,192500,5206673170,7590,7590,7590,7590,0
20241118,192400,5206673170,7590,7590,7590,7590,0
20241118,192300,5206673170,7590,7590,7590,7590,0
20241118,192200,5206673170,7590,7590,7590,7590,0
20241118,192100,5206673170,7590,7590,7590,7590,0
20241118,192000,5206673170,7590,7590,7590,7590,0
20241118,191900,5206673170,7590,7590,7590,7590,0
20241118,191800,5206673170,7590,7590,7590,7590,0
20241118,191700,5206673170,7590,7590,7590,7590,0
20241118,191600,5206673170,7590,7590,7590,7590,0
20241118,191500,5206673170,7590,7590,7590,7590,0
20241118,191400,5206673170,7590,7590,7590,7590,0
20241118,191300,5206673170,7590,7590,7590,7590,0
20241118,191200,5206673170,7590,7590,7590,7590,0
20241118,191100,5206673170,7590,7590,7590,7590,0
20241118,191000,5206673170,7590,7590,7590,7590,0
20241118,190900,5206673170,7590,7590,7590,7590,0
20241118,190800,5206673170,7590,7590,7590,7590,0
20241118,190700,5206673170,7590,7590,7590,7590,0
20241118,190600,5206673170,7590,7590,7590,7590,0
20241118,190500,5206673170,7590,7590,7590,7590,0
20241118,190400,5206673170,7590,7590,7590,7590,0
20241118,190300,5206673170,7590,7590,7590,7590,0
20241118,190200,5206673170,7590,7590,7590,7590,0
20241118,190100,5206673170,7590,7590,7590,7590,0
20241118,190000,5206673170,7590,7590,7590,7590,0
20241118,185900,5206673170,7590,7590,7590,7590,0
20241118,185800,5206673170,7590,7590,7590,7590,0
20241118,185700,5206673170,7590,7590,7590,7590,7001
20241118,185600,5206673170,7590,7590,7590,7590,0
20241118,185500,5206673170,7590,7590,7590,7590,0
20241118,185400,5206673170,7590,7590,7590,7590,0
20241118,185300,5206673170,7590,7590,7590,7590,0
20241118,185200,5206673170,7590,7590,7590,7590,0
20241118,185100,5206673170,7590,7590,7590,7590,0
20241118,185000,5206673170,7590,7590,7590,7590,0
20241118,184900,5206673170,7590,7590,7590,7590,0
20241118,184800,5206673170,7590,7590,7590,7590,0
20241118,184700,5206673170,7590,7590,7590,7590,0
20241118,184600,5206673170,7590,7590,7590,7590,0
20241118,184500,5206673170,7590,7590,7590,7590,0
20241118,184400,5206673170,7590,7590,7590,7590,0
20241118,184300,5206673170,7590,7590,7590,7590,0
20241118,184200,5206673170,7590,7590,7590,7590,0
20241118,184100,5206673170,7590,7590,7590,7590,0
20241118,184000,5206673170,7590,7590,7590,7590,0
20241118,183900,5206673170,7590,7590,7590,7590,0
20241118,183800,5206673170,7590,7590,7590,7590,0
20241118,183700,5206673170,7590,7590,7590,7590,0
20241118,183600,5206673170,7590,7590,7590,7590,0
20241118,183500,5206673170,7590,7590,7590,7590,0
20241118,183400,5206673170,7590,7590,7590,7590,0
20241118,183300,5206673170,7590,7590,7590,7590,0
20241118,183200,5206673170,7590,7590,7590,7590,0
20241118,183100,5206673170,7590,7590,7590,7590,0
20241118,183000,5206673170,7590,7590,7590,7590,0
20241118,182900,5206673170,7590,7590,7590,7590,0
20241118,182800,5206673170,7590,7590,7590,7590,0
20241118,182700,5206673170,7590,7590,7590,7590,7001
20241118,182600,5206673170,7590,7590,7590,7590,0
20241118,182500,5206673170,7590,7590,7590,7590,0
20241118,182400,5206673170,7590,7590,7590,7590,0
20241118,182300,5206673170,7590,7590,7590,7590,0
20241118,182200,5206673170,7590,7590,7590,7590,0
20241118,182100,5206673170,7590,7590,7590,7590,0
20241118,182000,5206673170,7590,7590,7590,7590,0
20241118,181900,5206673170,7590,7590,7590,7590,0
20241118,181800,5206673170,7590,7590,7590,7590,0
20241118,181700,5206673170,7590,7590,7590,7590,0
20241118,181600,5206673170,7590,7590,7590,7590,0
20241118,181500,5206673170,7590,7590,7590,7590,0
20241118,181400,5206673170,7590,7590,7590,7590,0
20241118,181300,5206673170,7590,7590,7590,7590,0
20241118,181200,5206673170,7590,7590,7590,7590,0
20241118,181100,5206673170,7590,7590,7590,7590,0
20241118,181000,5206673170,7590,7590,7590,7590,0
20241118,180900,5206673170,7590,7590,7590,7590,0
20241118,180800,5206673170,7590,7590,7590,7590,0
20241118,180700,5206673170,7590,7590,7590,7590,0
20241118,180600,5206673170,7590,7590,7590,7590,0
20241118,180500,5206673170,7590,7590,7590,7590,0
20241118,180400,5206673170,7590,7590,7590,7590,0
20241118,180300,5206673170,7590,7590,7590,7590,0
20241118,180200,5206673170,7590,7590,7590,7590,0
20241118,180100,5206673170,7590,7590,7590,7590,0
20241118,180000,5206673170,7590,7590,7590,7590,0
20241118,175900,5206673170,7590,7590,7590,7590,0
20241118,175800,5206673170,7590,7590,7590,7590,0
20241118,175700,5206673170,7590,7590,7590,7590,7001
20241118,175600,5206673170,7590,7590,7590,7590,0
20241118,175500,5206673170,7590,7590,7590,7590,0
20241118,175400,5206673170,7590,7590,7590,7590,0
20241118,175300,5206673170,7590,7590,7590,7590,0
20241118,175200,5206673170,7590,7590,7590,7590,0
20241118,175100,5206673170,7590,7590,7590,7590,0
20241118,175000,5206673170,7590,7590,7590,7590,0
20241118,174900,5206673170,7590,7590,7590,7590,0
20241118,174800,5206673170,7590,7590,7590,7590,0
20241118,174700,5206673170,7590,7590,7590,7590,0
20241118,174600,5206673170,7590,7590,7590,7590,0
20241118,174500,5206673170,7590,7590,7590,7590,0
20241118,174400,5206673170,7590,7590,7590,7590,0
20241118,174300,5206673170,7590,7590,7590,7590,0
20241118,174200,5206673170,7590,7590,7590,7590,0
20241118,174100,5206673170,7590,7590,7590,7590,0
20241118,174000,5206673170,7590,7590,7590,7590,0
20241118,173900,5206673170,7590,7590,7590,7590,0
20241118,173800,5206673170,7590,7590,7590,7590,0
20241118,173700,5206673170,7590,7590,7590,7590,0
20241118,173600,5206673170,7590,7590,7590,7590,0
20241118,173500,5206673170,7590,7590,7590,7590,0
20241118,173400,5206673170,7590,7590,7590,7590,0
20241118,173300,5206673170,7590,7590,7590,7590,0
20241118,173200,5206673170,7590,7590,7590,7590,0
20241118,173100,5206673170,7590,7590,7590,7590,0
20241118,173000,5206673170,7590,7590,7590,7590,0
20241118,172900,5206673170,7590,7590,7590,7590,0
20241118,172800,5206673170,7590,7590,7590,7590,0
20241118,172700,5206673170,7590,7590,7590,7590,7001
20241118,172600,5206673170,7590,7590,7590,7590,0
20241118,172500,5206673170,7590,7590,7590,7590,0
20241118,172400,5206673170,7590,7590,7590,7590,0
20241118,172300,5206673170,7590,7590,7590,7590,0
20241118,172200,5206673170,7590,7590,7590,7590,0
20241118,172100,5206673170,7590,7590,7590,7590,0
20241118,172000,5206673170,7590,7590,7590,7590,0
20241118,171900,5206673170,7590,7590,7590,7590,0
20241118,171800,5206673170,7590,7590,7590,7590,0
20241118,171700,5206673170,7590,7590,7590,7590,0
20241118,171600,5206673170,7590,7590,7590,7590,0
20241118,171500,5206673170,7590,7590,7590,7590,0
20241118,171400,5206673170,7590,7590,7590,7590,0
20241118,171300,5206673170,7590,7590,7590,7590,0
20241118,171200,5206673170,7590,7590,7590,7590,0
20241118,171100,5206673170,7590,7590,7590,7590,0
20241118,171000,5206673170,7590,7590,7590,7590,0
20241118,170900,5206673170,7590,7590,7590,7590,0
20241118,170800,5206673170,7590,7590,7590,7590,0
20241118,170700,5206673170,7590,7590,7590,7590,0
20241118,170600,5206673170,7590,7590,7590,7590,0
20241118,170500,5206673170,7590,7590,7590,7590,0
20241118,170400,5206673170,7590,7590,7590,7590,0
20241118,170300,5206673170,7590,7590,7590,7590,0
20241118,170200,5206673170,7590,7590,7590,7590,0
20241118,170100,5206673170,7590,7590,7590,7590,0
20241118,170000,5206673170,7590,7590,7590,7590,0
20241118,165900,5206673170,7590,7590,7590,7590,0
20241118,165800,5206673170,7590,7590,7590,7590,0
20241118,165700,5206673170,7590,7590,7590,7590,7001
20241118,165600,5206673170,7590,7590,7590,7590,0
20241118,165500,5206673170,7590,7590,7590,7590,0
20241118,165400,5206673170,7590,7590,7590,7590,0
20241118,165300,5206673170,7590,7590,7590,7590,0
20241118,165200,5206673170,7590,7590,7590,7590,0
20241118,165100,5206673170,7590,7590,7590,7590,0
20241118,165000,5206673170,7590,7590,7590,7590,0
20241118,164900,5206673170,7590,7590,7590,7590,0
20241118,164800,5206673170,7590,7590,7590,7590,0
20241118,164700,5206673170,7590,7590,7590,7590,0
20241118,164600,5206673170,7590,7590,7590,7590,0
20241118,164500,5206673170,7590,7590,7590,7590,0
20241118,164400,5206673170,7590,7590,7590,7590,0
20241118,164300,5206673170,7590,7590,7590,7590,0
20241118,164200,5206673170,7590,7590,7590,7590,0
20241118,164100,5206673170,7590,7590,7590,7590,0
20241118,164000,5206673170,7590,7590,7590,7590,0
20241118,163900,5206673170,7590,7590,7590,7590,0
20241118,163800,5206673170,7590,7590,7590,7590,0
20241118,163700,5206673170,7590,7590,7590,7590,0
20241118,163600,5206673170,7590,7590,7590,7590,0
20241118,163500,5206673170,7590,7590,7590,7590,0
20241118,163400,5206673170,7590,7590,7590,7590,0
20241118,163300,5206673170,7590,7590,7590,7590,0
20241118,163200,5206673170,7590,7590,7590,7590,0
20241118,163100,5206673170,7590,7590,7590,7590,0
20241118,163000,5206673170,7590,7590,7590,7590,0
20241118,162900,5206673170,7590,7590,7590,7590,0
20241118,162800,5206673170,7590,7590,7590,7590,0
20241118,162700,5206673170,7590,7590,7590,7590,7001
20241118,162600,5206673170,7590,7590,7590,7590,0
20241118,162500,5206673170,7590,7590,7590,7590,0
20241118,162400,5206673170,7590,7590,7590,7590,0
20241118,162300,5206673170,7590,7590,7590,7590,0
20241118,162200,5206673170,7590,7590,7590,7590,0
20241118,162100,5206673170,7590,7590,7590,7590,0
20241118,162000,5206673170,7590,7590,7590,7590,0
20241118,161900,5206673170,7590,7590,7590,7590,0
20241118,161800,5206673170,7590,7590,7590,7590,0
20241118,161700,5206673170,7590,7590,7590,7590,0
20241118,161600,5206673170,7590,7590,7590,7590,0
20241118,161500,5206673170,7590,7590,7590,7590,0
20241118,161400,5206673170,7590,7590,7590,7590,0
20241118,161300,5206673170,7590,7590,7590,7590,0
20241118,161200,5206673170,7590,7590,7590,7590,0
20241118,161100,5206673170,7590,7590,7590,7590,0
20241118,161000,5206673170,7590,7590,7590,7590,0
20241118,160900,5206673170,7590,7590,7590,7590,0
20241118,160800,5206673170,7590,7590,7590,7590,0
20241118,160700,5206673170,7590,7590,7590,7590,0
20241118,160600,5206673170,7590,7590,7590,7590,0
20241118,160500,5206673170,7590,7590,7590,7590,0
20241118,160400,5206673170,7590,7590,7590,7590,0
20241118,160300,5206673170,7590,7590,7590,7590,0
20241118,160200,5206673170,7590,7590,7590,7590,0
20241118,160100,5206673170,7590,7590,7590,7590,0
20241118,160000,5206673170,7590,7590,7590,7590,0
20241118,155900,5206673170,7590,7590,7590,7590,0
20241118,155800,5206673170,7590,7590,7590,7590,0
20241118,155700,5206673170,7590,7590,7590,7590,7001
20241118,155600,5206673170,7590,7590,7590,7590,0
20241118,155500,5206673170,7590,7590,7590,7590,0
20241118,155400,5206673170,7590,7590,7590,7590,0
20241118,155300,5206673170,7590,7590,7590,7590,0
20241118,155200,5206673170,7590,7590,7590,7590,0
20241118,155100,5206673170,7590,7590,7590,7590,0
20241118,155000,5206673170,7590,7590,7590,7590,0
20241118,154900,5206673170,7590,7590,7590,7590,0
20241118,154800,5206673170,7590,7590,7590,7590,0
20241118,154700,5206673170,7590,7590,7590,7590,0
20241118,154600,5206673170,7590,7590,7590,7590,0
20241118,154500,5206673170,7590,7590,7590,7590,0
20241118,154400,5206673170,7590,7590,7590,7590,0
20241118,154300,5206673170,7590,7590,7590,7590,0
20241118,154200,5206673170,7590,7590,7590,7590,0
20241118,154100,5206673170,7590,7590,7590,7590,0
20241118,154000,5206673170,7590,7590,7590,7590,0
20241118,153900,5206673170,7590,7590,7590,7590,0
20241118,153800,5206673170,7590,7590,7590,7590,0
20241118,153700,5206673170,7590,7590,7590,7590,0
20241118,153600,5206673170,7590,7590,7590,7590,0
20241118,153500,5206673170,7590,7590,7590,7590,0
20241118,153400,5206673170,7590,7590,7590,7590,0
20241118,153300,5206673170,7590,7590,7590,7590,0
20241118,153200,5206673170,7590,7590,7590,7590,0
20241118,153100,5206673170,7590,7590,7590,7590,0
20241118,153000,5206673170,7590,7590,7590,7590,7001
20241118,152900,5153535580,7550,7550,7550,7550,0
20241118,152800,5153535580,7550,7550,7550,7550,0
20241118,152700,5153535580,7550,7550,7550,7550,0
20241118,152600,5153535580,7550,7550,7550,7550,0
20241118,152500,5153535580,7550,7550,7550,7550,0
20241118,152400,5153535580,7550,7550,7550,7550,0
20241118,152300,5153535580,7550,7550,7550,7550,0
20241118,152200,5153535580,7550,7550,7550,7550,0
20241118,152100,5153535580,7550,7550,7550,7550,0
20241118,152000,5153535580,7550,7550,7550,7550,0
20241118,151900,5153535580,7550,7580,7580,7550,1850
20241118,151800,5139535510,7580,7580,7580,7560,500
20241118,151700,5135749250,7580,7540,7580,7540,2685
20241118,151600,5115444520,7540,7540,7540,7530,206
20241118,151500,5113892360,7490,7530,7550,7490,2258
20241118,151400,5096916790,7530,7520,7530,7510,566
20241118,151300,5092660490,7530,7540,7540,7530,1016
20241118,151200,5085005340,7540,7550,7550,7530,847
20241118,151100,5078621940,7550,7540,7560,7540,376
20241118,151000,5075786790,7530,7560,7570,7530,1827
20241118,150900,5061992370,7560,7520,7560,7520,5063
20241118,150800,5023820860,7520,7510,7520,7510,5016
20241118,150700,4986104180,7510,7470,7510,7460,2795
20241118,150600,4965222970,7470,7470,7470,7470,933
20241118,150500,4958253460,7480,7480,7490,7470,709
20241118,150400,4952952640,7500,7500,7500,7500,176
20241118,150300,4951632640,7500,7500,7500,7480,973
20241118,150200,4944354130,7500,7490,7500,7480,2804
20241118,150100,4923351860,7500,7500,7510,7480,1295
20241118,150000,4913644650,7500,7490,7510,7480,1332
20241118,145900,4903668800,7500,7480,7510,7480,1777
20241118,145800,4890343800,7470,7470,7470,7450,1368
20241118,145700,4880140070,7450,7430,7470,7430,1968
20241118,145600,4865488830,7440,7430,7440,7420,471
20241118,145500,4861991160,7430,7430,7440,7420,575
20241118,145400,4857720970,7440,7440,7440,7440,254
20241118,145300,4855831210,7440,7410,7440,7410,2111
20241118,145200,4840166020,7410,7420,7420,7410,479
20241118,145100,4836614630,7420,7400,7420,7400,131
20241118,145000,4835643790,7400,7400,7420,7400,218
20241118,144900,4834030390,7390,7400,7400,7360,495
20241118,144800,4830375990,7360,7380,7380,7360,850
20241118,144700,4824114260,7420,7420,7420,7380,24
20241118,144600,4823936980,7420,7410,7420,7390,1056
20241118,144500,4816117160,7410,7410,7410,7410,48
20241118,144400,4815761480,7420,7420,7420,7390,622
20241118,144300,4811155640,7410,7410,7420,7400,633
20241118,144200,4806465380,7410,7400,7410,7390,794
20241118,144100,4800587630,7400,7390,7400,7390,30
20241118,144000,4800365850,7400,7400,7400,7400,55
20241118,143900,4799958850,7400,7380,7400,7370,2651
20241118,143800,4780418590,7380,7400,7400,7380,17
20241118,143700,4780293110,7390,7390,7400,7390,284
20241118,143600,4778194300,7390,7390,7390,7390,51
20241118,143500,4777817410,7370,7410,7410,7370,824
20241118,143400,4771726840,7400,7400,7400,7400,1016
20241118,143300,4764208440,7400,7390,7400,7390,187
20241118,143200,4762825640,7400,7370,7400,7360,649
20241118,143100,4758035820,7380,7360,7380,7350,383
20241118,143000,4755219670,7360,7380,7380,7360,170
20241118,142900,4753968430,7380,7380,7390,7380,405
20241118,142800,4750979500,7380,7380,7380,7380,19
20241118,142700,4750839280,7380,7360,7390,7360,516
20241118,142600,4747037710,7380,7380,7380,7380,58
20241118,142500,4746609670,7360,7380,7380,7350,259
20241118,142400,4744704010,7380,7380,7380,7380,4
20241118,142300,4744674490,7380,7380,7380,7360,7
20241118,142200,4744622890,7380,7360,7380,7360,34
20241118,142100,4744372570,7380,7380,7380,7380,3
20241118,142000,4744350430,7380,7380,7380,7380,123
20241118,141900,4743442690,7380,7370,7380,7370,530
20241118,141800,4739534020,7370,7350,7370,7350,781
20241118,141700,4733790590,7370,7370,7370,7370,6
20241118,141600,4733746370,7350,7350,7350,7350,0
20241118,141500,4733746370,7350,7350,7350,7350,0
20241118,141400,4733746370,7350,7350,7350,7350,160
20241118,141300,4732570370,7350,7370,7370,7350,102
20241118,141200,4731820610,7370,7350,7370,7340,515
20241118,141100,4728025160,7350,7340,7370,7340,10
20241118,141000,4727951600,7340,7370,7370,7340,1055
20241118,140900,4720201250,7370,7360,7370,7360,3
20241118,140800,4720179150,7360,7360,7360,7360,56
20241118,140700,4719766990,7350,7370,7370,7350,314
20241118,140600,4717456030,7370,7370,7370,7370,4
20241118,140500,4717426550,7370,7360,7370,7360,283
20241118,140400,4715343560,7360,7360,7360,7360,23
20241118,140300,4715174280,7360,7370,7370,7360,295
20241118,140200,4713003060,7370,7360,7370,7360,485
20241118,140100,4709431880,7360,7360,7360,7330,23
20241118,140000,4709263200,7360,7360,7360,7340,647
20241118,135900,4704508010,7360,7360,7360,7340,20
20241118,135800,4704361110,7360,7360,7360,7360,0
20241118,135700,4704361110,7360,7340,7360,7320,671
20241118,135600,4699444480,7340,7360,7360,7340,30
20241118,135500,4699224160,7340,7340,7340,7340,132
20241118,135400,4698255280,7340,7340,7340,7340,90
20241118,135300,4697594680,7340,7360,7360,7340,120
20241118,135200,4696713410,7350,7350,7350,7350,250
20241118,135100,4694875910,7350,7350,7350,7350,267
20241118,135000,4692913460,7350,7350,7350,7350,32
20241118,134900,4692678260,7350,7360,7360,7350,709
20241118,134800,4687466480,7360,7360,7360,7360,0
20241118,134700,4687466480,7360,7360,7360,7360,597
20241118,134600,4683072560,7350,7350,7350,7350,0
20241118,134500,4683072560,7350,7350,7350,7350,0
20241118,134400,4683072560,7350,7350,7350,7350,172
20241118,134300,4681808360,7330,7330,7330,7330,309
20241118,134200,4679543390,7330,7330,7330,7330,977
20241118,134100,4672381980,7330,7320,7330,7320,211
20241118,134000,4670836550,7320,7340,7340,7320,1322
20241118,133900,4661149550,7340,7340,7340,7340,322
20241118,133800,4658786070,7340,7350,7350,7340,81
20241118,133700,4658191520,7350,7350,7350,7350,351
20241118,133600,4655611670,7360,7360,7360,7360,198
20241118,133500,4654154390,7360,7360,7360,7360,304
20241118,133400,4651916950,7370,7370,7370,7370,0
20241118,133300,4651916950,7370,7370,7370,7370,104
20241118,133200,4651150470,7370,7370,7370,7370,0
20241118,133100,4651150470,7370,7370,7370,7330,1712
20241118,133000,4638601320,7330,7340,7340,7330,480
20241118,132900,4635082220,7340,7340,7340,7340,163
20241118,132800,4633885800,7350,7370,7370,7350,124
20241118,132700,4632973300,7370,7350,7370,7340,702
20241118,132600,4627819410,7350,7350,7350,7350,61
20241118,132500,4627371060,7340,7350,7370,7340,845
20241118,132400,4621152220,7360,7360,7360,7360,3
20241118,132300,4621130140,7340,7350,7360,7340,301
20241118,132200,4618920190,7360,7360,7360,7360,50
20241118,132100,4618552190,7350,7360,7360,7350,596
20241118,132000,4614170410,7360,7360,7360,7360,444
20241118,131900,4610902570,7360,7370,7370,7360,26
20241118,131800,4610710960,7370,7370,7370,7370,131
20241118,131700,4609745490,7370,7350,7370,7350,262
20241118,131600,4607815640,7350,7330,7350,7330,251
20241118,131500,4605971330,7330,7330,7330,7330,11
20241118,131400,4605890700,7330,7310,7330,7310,477
20241118,131300,4602398420,7320,7320,7330,7300,1656
20241118,131200,4590292790,7320,7320,7320,7320,247
20241118,131100,4588484750,7330,7340,7350,7330,947
20241118,131000,4581534350,7350,7340,7350,7340,314
20241118,130900,4579228890,7350,7360,7360,7350,23
20241118,130800,4579059810,7360,7350,7370,7340,533
20241118,130700,4575146570,7350,7360,7360,7350,371
20241118,130600,4572417860,7370,7360,7370,7360,57
20241118,130500,4571997830,7350,7360,7370,7350,280
20241118,130400,4569938870,7360,7380,7380,7360,30
20241118,130300,4569717870,7380,7380,7380,7380,137
20241118,130200,4568706810,7390,7380,7390,7380,2
20241118,130100,4568692040,7360,7360,7360,7360,59
20241118,130000,4568257800,7360,7400,7400,7350,8
20241118,125900,4568198900,7350,7350,7390,7350,130
20241118,125800,4567243260,7350,7380,7380,7340,4455
20241118,125700,4534483650,7390,7390,7390,7390,517
20241118,125600,4530663020,7390,7400,7400,7390,179
20241118,125500,4529338510,7400,7400,7400,7400,354
20241118,125400,4526718910,7400,7400,7430,7400,602
20241118,125300,4522264080,7400,7400,7400,7400,116
20241118,125200,4521405680,7410,7410,7410,7410,76
20241118,125100,4520842520,7410,7410,7440,7410,731
20241118,125000,4515425120,7410,7400,7410,7400,416
20241118,124900,4512346690,7400,7400,7430,7400,1341
20241118,124800,4502407450,7410,7420,7420,7410,251
20241118,124700,4500547530,7410,7410,7410,7410,524
20241118,124600,4496664690,7410,7430,7430,7410,1038
20241118,124500,4488968140,7430,7430,7430,7420,37
20241118,124400,4488693380,7430,7430,7430,7430,0
20241118,124300,4488693380,7430,7410,7430,7410,18
20241118,124200,4488559700,7430,7420,7430,7410,33
20241118,124100,4488315120,7420,7420,7420,7410,301
20241118,124000,4486084200,7410,7410,7430,7410,343
20241118,123900,4483542530,7430,7410,7430,7410,98
20241118,123800,4482816230,7430,7410,7430,7410,202
20241118,123700,4481318070,7420,7420,7420,7420,606
20241118,123600,4476821550,7430,7440,7440,7430,969
20241118,123500,4469620350,7440,7440,7440,7440,104
20241118,123400,4468846590,7440,7430,7440,7430,750
20241118,123300,4463273610,7420,7430,7430,7420,141
20241118,123200,4462226000,7410,7420,7420,7410,187
20241118,123100,4460840060,7410,7410,7410,7410,5
20241118,123000,4460803010,7410,7410,7410,7410,9
20241118,122900,4460736320,7390,7440,7440,7390,715
20241118,122800,4455421270,7390,7390,7450,7370,3208
20241118,122700,4431734000,7420,7440,7440,7400,2566
20241118,122600,4412729640,7430,7450,7450,7430,160
20241118,122500,4411538740,7450,7450,7450,7430,389
20241118,122400,4408642770,7430,7440,7440,7430,3188
20241118,122300,4384952720,7450,7470,7470,7450,1300
20241118,122200,4375248310,7480,7490,7490,7480,28
20241118,122100,4375038720,7490,7490,7490,7490,83
20241118,122000,4374417050,7490,7490,7500,7490,833
20241118,121900,4368177020,7470,7480,7480,7470,145
20241118,121800,4367092430,7470,7450,7470,7450,125
20241118,121700,4366159580,7440,7450,7480,7430,3423
20241118,121600,4340699360,7440,7500,7500,7440,3630
20241118,121500,4313609420,7520,7520,7520,7520,225
20241118,121400,4311917420,7520,7520,7520,7520,7
20241118,121300,4311864780,7510,7510,7510,7510,772
20241118,121200,4306067060,7500,7490,7500,7470,749
20241118,121100,4300462790,7500,7500,7500,7500,25
20241118,121000,4300275290,7500,7490,7500,7480,692
20241118,120900,4295087050,7500,7490,7500,7480,558
20241118,120800,4290905110,7480,7480,7480,7480,91
20241118,120700,4290224430,7470,7490,7500,7470,289
20241118,120600,4288061480,7500,7490,7530,7480,1178
20241118,120500,4279242930,7480,7470,7480,7470,309
20241118,120400,4276933610,7470,7530,7530,7470,2109
20241118,120300,4261163140,7480,7510,7510,7480,12052
20241118,120200,4170831620,7510,7550,7550,7510,1677
20241118,120100,4158231970,7520,7530,7530,7520,2722
20241118,120000,4137751280,7530,7550,7550,7530,348
20241118,115900,4135126840,7570,7570,7570,7570,3
20241118,115800,4135104130,7570,7560,7570,7530,2352
20241118,115700,4117370590,7570,7550,7580,7550,20
20241118,115600,4117219340,7560,7570,7590,7540,833
20241118,115500,4110928850,7570,7570,7570,7570,0
20241118,115400,4110928850,7570,7580,7580,7560,301
20241118,115300,4108650080,7580,7580,7580,7580,121
20241118,115200,4107732900,7610,7600,7610,7600,1039
20241118,115100,4099836120,7600,7590,7600,7590,241
20241118,115000,4098006660,7590,7590,7590,7590,2
20241118,114900,4097991480,7590,7590,7600,7590,331
20241118,114800,4095477190,7590,7570,7590,7570,527
20241118,114700,4091486580,7570,7600,7600,7570,447
20241118,114600,4088096490,7570,7600,7600,7570,22
20241118,114500,4087929890,7560,7580,7580,7560,298
20241118,114400,4085673370,7580,7580,7580,7580,6
20241118,114300,4085627890,7560,7580,7580,7560,640
20241118,114200,4080780710,7580,7570,7580,7570,212
20241118,114100,4079175640,7570,7590,7590,7570,320
20241118,114000,4076749800,7620,7580,7620,7580,453
20241118,113900,4073315860,7620,7580,7620,7580,31
20241118,113800,4073080840,7580,7620,7620,7580,2
20241118,113700,4073065640,7570,7580,7580,7570,205
20241118,113600,4071512740,7580,7610,7620,7580,1655
20241118,113500,4058938310,7620,7620,7620,7620,0
20241118,113400,4058938310,7620,7580,7620,7570,1235
20241118,113300,4049562770,7580,7580,7580,7580,60
20241118,113200,4049107970,7570,7570,7570,7570,2
20241118,113100,4049092830,7570,7570,7620,7570,180
20241118,113000,4047727730,7620,7580,7620,7580,383
20241118,112900,4044822750,7620,7580,7620,7580,123
20241118,112800,4043886820,7600,7600,7600,7600,50
20241118,112700,4043506820,7600,7580,7600,7580,184
20241118,112600,4042111480,7580,7560,7610,7560,624
20241118,112500,4037374160,7560,7620,7620,7530,1916
20241118,112400,4022881160,7620,7600,7620,7600,151
20241118,112300,4021733360,7630,7620,7630,7600,401
20241118,112200,4018684330,7620,7630,7640,7610,1585
20241118,112100,4006601440,7630,7660,7660,7630,92
20241118,112000,4005897320,7660,7650,7660,7650,206
20241118,111900,4004320870,7650,7650,7650,7650,629
20241118,111800,3999509020,7650,7670,7670,7650,28
20241118,111700,3999294340,7670,7650,7670,7650,1624
20241118,111600,3986857480,7650,7640,7650,7610,402
20241118,111500,3983788420,7660,7650,7660,7640,900
20241118,111400,3976904530,7640,7620,7650,7620,1947
20241118,111300,3962033610,7640,7640,7640,7640,321
20241118,111200,3959581170,7640,7640,7640,7600,114
20241118,111100,3958714210,7640,7600,7640,7600,82
20241118,111000,3958089060,7590,7620,7620,7590,149
20241118,110900,3956956380,7620,7630,7630,7620,350
20241118,110800,3954285980,7630,7600,7630,7600,1540
20241118,110700,3942544200,7580,7570,7580,7570,117
20241118,110600,3941658500,7570,7570,7610,7570,362
20241118,110500,3938905440,7600,7580,7600,7560,2899
20241118,110400,3916927240,7590,7590,7590,7590,662
20241118,110300,3911902660,7600,7600,7600,7600,62
20241118,110200,3911431460,7600,7600,7600,7600,0
20241118,110100,3911431460,7600,7580,7600,7580,356
20241118,110000,3908725980,7580,7570,7580,7530,1334
20241118,105900,3898666330,7580,7580,7580,7580,235
20241118,105800,3896885030,7590,7590,7590,7590,904
20241118,105700,3890023670,7590,7600,7620,7590,459
20241118,105600,3886534300,7600,7590,7600,7560,302
20241118,105500,3884250000,7600,7570,7600,7570,201
20241118,105400,3882723280,7570,7570,7570,7570,497
20241118,105300,3878960990,7570,7570,7600,7570,332
20241118,105200,3876441190,7580,7590,7590,7580,121
20241118,105100,3875523480,7580,7530,7580,7530,1410
20241118,105000,3864842380,7580,7550,7580,7520,2381
20241118,104900,3846887070,7570,7570,7570,7560,587
20241118,104800,3842444680,7570,7580,7580,7570,1020
20241118,104700,3834719620,7580,7600,7600,7580,1217
20241118,104600,3825470820,7580,7570,7600,7570,1112
20241118,104500,3817036500,7570,7600,7600,7570,1789
20241118,104400,3803465030,7600,7640,7640,7600,3479
20241118,104300,3777015970,7650,7610,7650,7600,1592
20241118,104200,3764882330,7620,7640,7640,7620,205
20241118,104100,3763317770,7630,7640,7640,7630,69
20241118,104000,3762791270,7590,7590,7650,7580,2740
20241118,103900,3741883620,7590,7640,7640,7590,1519
20241118,103800,3730340300,7620,7650,7650,7620,2201
20241118,103700,3713528740,7640,7650,7650,7640,104
20241118,103600,3712733840,7650,7620,7650,7620,1095
20241118,103500,3704385390,7630,7650,7660,7620,751
20241118,103400,3698639360,7650,7640,7650,7640,73
20241118,103300,3698081100,7640,7640,7640,7640,2484
20241118,103200,3679103340,7640,7640,7650,7640,774
20241118,103100,3673184140,7640,7620,7640,7620,152
20241118,103000,3672022920,7640,7610,7640,7610,1934
20241118,102900,3657287370,7610,7620,7620,7610,676
20241118,102800,3652138480,7610,7600,7610,7560,1155
20241118,102700,3643389140,7600,7580,7600,7580,499
20241118,102600,3639604600,7610,7580,7610,7570,248
20241118,102500,3637724010,7580,7590,7590,7580,2540
20241118,102400,3618465950,7590,7610,7640,7590,3754
20241118,102300,3589929140,7610,7620,7620,7610,113
20241118,102200,3589069090,7610,7620,7620,7610,4144
20241118,102100,3557527850,7620,7650,7650,7620,607
20241118,102000,3552895010,7630,7640,7690,7630,718
20241118,101900,3547404840,7650,7690,7690,7650,512
20241118,101800,3543484200,7700,7650,7700,7650,2934
20241118,101700,3520943560,7650,7640,7680,7620,2222
20241118,101600,3503967200,7680,7640,7680,7620,943
20241118,101500,3496759680,7640,7630,7680,7620,990
20241118,101400,3489203690,7620,7700,7700,7580,6530
20241118,101300,3439475070,7700,7670,7700,7650,3831
20241118,101200,3410083290,7670,7640,7680,7640,3082
20241118,101100,3386452740,7680,7730,7730,7640,3769
20241118,101000,3357533490,7710,7630,7760,7630,10775
20241118,100900,3274430160,7630,7590,7630,7580,945
20241118,100800,3267247340,7590,7600,7600,7590,2032
20241118,100700,3251807160,7600,7630,7630,7600,506
20241118,100600,3247951320,7630,7590,7630,7570,3609
20241118,100500,3220464300,7570,7600,7610,7570,1232
20241118,100400,3211102290,7600,7570,7610,7570,621
20241118,100300,3206382730,7590,7590,7610,7540,3859
20241118,100200,3177165120,7610,7600,7610,7570,965
20241118,100100,3169826070,7570,7570,7570,7570,142
20241118,100000,3168751130,7610,7600,7620,7570,3787
20241118,095900,3140044420,7600,7620,7620,7580,1153
20241118,095800,3131269120,7610,7600,7610,7580,951
20241118,095700,3124043340,7600,7580,7610,7580,344
20241118,095600,3121432790,7580,7650,7650,7580,1376
20241118,095500,3110968450,7620,7660,7660,7620,856
20241118,095400,3104431150,7650,7600,7650,7600,1617
20241118,095300,3092084740,7620,7590,7620,7590,689
20241118,095200,3086839580,7600,7590,7610,7550,551
20241118,095100,3082653290,7580,7590,7590,7540,564
20241118,095000,3078383910,7530,7550,7610,7530,6086
20241118,094900,3032349310,7550,7540,7590,7540,2526
20241118,094800,3013215150,7540,7540,7540,7540,1315
20241118,094700,3003300050,7540,7570,7580,7510,4700
20241118,094600,2967861380,7580,7550,7590,7510,4970
20241118,094500,2930423060,7540,7580,7590,7540,4180
20241118,094400,2898844740,7580,7590,7600,7560,1315
20241118,094300,2888873650,7590,7580,7600,7560,3823
20241118,094200,2859909290,7580,7590,7610,7560,1669
20241118,094100,2847264330,7580,7600,7610,7580,6612
20241118,094000,2797026750,7600,7580,7700,7570,48060
20241118,093900,2431312220,7760,7760,7760,7760,0
20241118,093800,2431312220,7760,7760,7760,7760,0
20241118,093700,2431312220,7760,7590,7770,7570,36865
20241118,093600,2146392090,7600,7550,7610,7550,1051
20241118,093500,2138416070,7550,7560,7590,7530,4246
20241118,093400,2106382370,7530,7570,7570,7520,2032
20241118,093300,2091054960,7560,7630,7630,7560,3004
20241118,093200,2068225000,7620,7600,7630,7600,1486
20241118,093100,2056900590,7610,7560,7610,7560,3081
20241118,093000,2033533290,7590,7520,7600,7500,7892
20241118,092900,1974031750,7520,7530,7530,7510,3421
20241118,092800,1948301750,7530,7520,7550,7500,1736
20241118,092700,1935231810,7520,7550,7550,7520,2255
20241118,092600,1918253140,7540,7500,7560,7490,7771
20241118,092500,1859785400,7500,7570,7570,7490,4203
20241118,092400,1828168290,7570,7520,7570,7490,5676
20241118,092300,1785472540,7540,7510,7540,7480,4424
20241118,092200,1752262030,7520,7670,7690,7520,23167
20241118,092100,1575754590,7670,7660,7670,7620,14762
20241118,092000,1462814370,7650,7600,7660,7540,16664
20241118,091900,1335983140,7600,7530,7620,7500,32550
20241118,091800,1089402450,7530,7480,7530,7470,6257
20241118,091700,1042447600,7470,7490,7550,7410,17695
20241118,091600,909760820,7490,7420,7530,7390,22774
20241118,091500,739223860,7420,7420,7490,7380,12395
20241118,091400,646996930,7400,7400,7440,7360,7665
20241118,091300,590187500,7400,7310,7420,7270,11419
20241118,091200,505953870,7240,7350,7350,7240,9970
20241118,091100,433181270,7350,7200,7350,7180,9469
20241118,091000,364450320,7210,7100,7300,7100,8274
20241118,090900,305058570,7100,7020,7100,7000,3598
20241118,090800,279663100,7030,6950,7030,6910,5487
20241118,090700,241437320,6920,6900,6920,6880,676
20241118,090600,236775400,6900,6940,6940,6880,1623
20241118,090500,225596340,6890,6930,6970,6860,4933
20241118,090400,191561630,6880,6910,6940,6840,3412
20241118,090300,168031250,6910,6930,6980,6880,4047
20241118,090200,140064390,6950,6900,6980,6900,2103
20241118,090100,125457110,6900,6950,6970,6720,6719
20241118,090000,79257910,6940,7070,7070,6920,11321