stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,212200,2152871820,7340,7340,7340,7340,7471
20241119,212100,2152871820,7340,7340,7340,7340,0
20241119,212000,2152871820,7340,7340,7340,7340,0
20241119,211900,2152871820,7340,7340,7340,7340,0
20241119,211800,2152871820,7340,7340,7340,7340,0
20241119,211700,2152871820,7340,7340,7340,7340,0
20241119,211600,2152871820,7340,7340,7340,7340,0
20241119,211500,2152871820,7340,7340,7340,7340,0
20241119,211400,2152871820,7340,7340,7340,7340,0
20241119,211300,2152871820,7340,7340,7340,7340,0
20241119,211200,2152871820,7340,7340,7340,7340,0
20241119,211100,2152871820,7340,7340,7340,7340,0
20241119,211000,2152871820,7340,7340,7340,7340,0
20241119,210900,2152871820,7340,7340,7340,7340,0
20241119,210800,2152871820,7340,7340,7340,7340,0
20241119,210700,2152871820,7340,7340,7340,7340,0
20241119,210600,2152871820,7340,7340,7340,7340,0
20241119,210500,2152871820,7340,7340,7340,7340,0
20241119,210400,2152871820,7340,7340,7340,7340,0
20241119,210300,2152871820,7340,7340,7340,7340,0
20241119,210200,2152871820,7340,7340,7340,7340,0
20241119,210100,2152871820,7340,7340,7340,7340,0
20241119,210000,2152871820,7340,7340,7340,7340,0
20241119,205900,2152871820,7340,7340,7340,7340,0
20241119,205800,2152871820,7340,7340,7340,7340,0
20241119,205700,2152871820,7340,7340,7340,7340,0
20241119,205600,2152871820,7340,7340,7340,7340,0
20241119,205500,2152871820,7340,7340,7340,7340,0
20241119,205400,2152871820,7340,7340,7340,7340,0
20241119,205300,2152871820,7340,7340,7340,7340,0
20241119,205200,2152871820,7340,7340,7340,7340,7471
20241119,205100,2152871820,7340,7340,7340,7340,0
20241119,205000,2152871820,7340,7340,7340,7340,0
20241119,204900,2152871820,7340,7340,7340,7340,0
20241119,204800,2152871820,7340,7340,7340,7340,0
20241119,204700,2152871820,7340,7340,7340,7340,0
20241119,204600,2152871820,7340,7340,7340,7340,0
20241119,204500,2152871820,7340,7340,7340,7340,0
20241119,204400,2152871820,7340,7340,7340,7340,0
20241119,204300,2152871820,7340,7340,7340,7340,0
20241119,204200,2152871820,7340,7340,7340,7340,0
20241119,204100,2152871820,7340,7340,7340,7340,0
20241119,204000,2152871820,7340,7340,7340,7340,0
20241119,203900,2152871820,7340,7340,7340,7340,0
20241119,203800,2152871820,7340,7340,7340,7340,0
20241119,203700,2152871820,7340,7340,7340,7340,0
20241119,203600,2152871820,7340,7340,7340,7340,0
20241119,203500,2152871820,7340,7340,7340,7340,0
20241119,203400,2152871820,7340,7340,7340,7340,0
20241119,203300,2152871820,7340,7340,7340,7340,0
20241119,203200,2152871820,7340,7340,7340,7340,0
20241119,203100,2152871820,7340,7340,7340,7340,0
20241119,203000,2152871820,7340,7340,7340,7340,0
20241119,202900,2152871820,7340,7340,7340,7340,0
20241119,202800,2152871820,7340,7340,7340,7340,0
20241119,202700,2152871820,7340,7340,7340,7340,0
20241119,202600,2152871820,7340,7340,7340,7340,0
20241119,202500,2152871820,7340,7340,7340,7340,0
20241119,202400,2152871820,7340,7340,7340,7340,0
20241119,202300,2152871820,7340,7340,7340,7340,0
20241119,202200,2152871820,7340,7340,7340,7340,7471
20241119,202100,2152871820,7340,7340,7340,7340,0
20241119,202000,2152871820,7340,7340,7340,7340,0
20241119,201900,2152871820,7340,7340,7340,7340,0
20241119,201800,2152871820,7340,7340,7340,7340,0
20241119,201700,2152871820,7340,7340,7340,7340,0
20241119,201600,2152871820,7340,7340,7340,7340,0
20241119,201500,2152871820,7340,7340,7340,7340,0
20241119,201400,2152871820,7340,7340,7340,7340,0
20241119,201300,2152871820,7340,7340,7340,7340,0
20241119,201200,2152871820,7340,7340,7340,7340,0
20241119,201100,2152871820,7340,7340,7340,7340,0
20241119,201000,2152871820,7340,7340,7340,7340,0
20241119,200900,2152871820,7340,7340,7340,7340,0
20241119,200800,2152871820,7340,7340,7340,7340,0
20241119,200700,2152871820,7340,7340,7340,7340,0
20241119,200600,2152871820,7340,7340,7340,7340,0
20241119,200500,2152871820,7340,7340,7340,7340,0
20241119,200400,2152871820,7340,7340,7340,7340,0
20241119,200300,2152871820,7340,7340,7340,7340,0
20241119,200200,2152871820,7340,7340,7340,7340,0
20241119,200100,2152871820,7340,7340,7340,7340,0
20241119,200000,2152871820,7340,7340,7340,7340,0
20241119,195900,2152871820,7340,7340,7340,7340,0
20241119,195800,2152871820,7340,7340,7340,7340,0
20241119,195700,2152871820,7340,7340,7340,7340,0
20241119,195600,2152871820,7340,7340,7340,7340,0
20241119,195500,2152871820,7340,7340,7340,7340,0
20241119,195400,2152871820,7340,7340,7340,7340,0
20241119,195300,2152871820,7340,7340,7340,7340,0
20241119,195200,2152871820,7340,7340,7340,7340,7471
20241119,195100,2152871820,7340,7340,7340,7340,0
20241119,195000,2152871820,7340,7340,7340,7340,0
20241119,194900,2152871820,7340,7340,7340,7340,0
20241119,194800,2152871820,7340,7340,7340,7340,0
20241119,194700,2152871820,7340,7340,7340,7340,0
20241119,194600,2152871820,7340,7340,7340,7340,0
20241119,194500,2152871820,7340,7340,7340,7340,0
20241119,194400,2152871820,7340,7340,7340,7340,0
20241119,194300,2152871820,7340,7340,7340,7340,0
20241119,194200,2152871820,7340,7340,7340,7340,0
20241119,194100,2152871820,7340,7340,7340,7340,0
20241119,194000,2152871820,7340,7340,7340,7340,0
20241119,193900,2152871820,7340,7340,7340,7340,0
20241119,193800,2152871820,7340,7340,7340,7340,0
20241119,193700,2152871820,7340,7340,7340,7340,0
20241119,193600,2152871820,7340,7340,7340,7340,0
20241119,193500,2152871820,7340,7340,7340,7340,0
20241119,193400,2152871820,7340,7340,7340,7340,0
20241119,193300,2152871820,7340,7340,7340,7340,0
20241119,193200,2152871820,7340,7340,7340,7340,0
20241119,193100,2152871820,7340,7340,7340,7340,0
20241119,193000,2152871820,7340,7340,7340,7340,0
20241119,192900,2152871820,7340,7340,7340,7340,0
20241119,192800,2152871820,7340,7340,7340,7340,0
20241119,192700,2152871820,7340,7340,7340,7340,0
20241119,192600,2152871820,7340,7340,7340,7340,0
20241119,192500,2152871820,7340,7340,7340,7340,0
20241119,192400,2152871820,7340,7340,7340,7340,0
20241119,192300,2152871820,7340,7340,7340,7340,0
20241119,192200,2152871820,7340,7340,7340,7340,7471
20241119,192100,2152871820,7340,7340,7340,7340,0
20241119,192000,2152871820,7340,7340,7340,7340,0
20241119,191900,2152871820,7340,7340,7340,7340,0
20241119,191800,2152871820,7340,7340,7340,7340,0
20241119,191700,2152871820,7340,7340,7340,7340,0
20241119,191600,2152871820,7340,7340,7340,7340,0
20241119,191500,2152871820,7340,7340,7340,7340,0
20241119,191400,2152871820,7340,7340,7340,7340,0
20241119,191300,2152871820,7340,7340,7340,7340,0
20241119,191200,2152871820,7340,7340,7340,7340,0
20241119,191100,2152871820,7340,7340,7340,7340,0
20241119,191000,2152871820,7340,7340,7340,7340,0
20241119,190900,2152871820,7340,7340,7340,7340,0
20241119,190800,2152871820,7340,7340,7340,7340,0
20241119,190700,2152871820,7340,7340,7340,7340,0
20241119,190600,2152871820,7340,7340,7340,7340,0
20241119,190500,2152871820,7340,7340,7340,7340,0
20241119,190400,2152871820,7340,7340,7340,7340,0
20241119,190300,2152871820,7340,7340,7340,7340,0
20241119,190200,2152871820,7340,7340,7340,7340,0
20241119,190100,2152871820,7340,7340,7340,7340,0
20241119,190000,2152871820,7340,7340,7340,7340,0
20241119,185900,2152871820,7340,7340,7340,7340,0
20241119,185800,2152871820,7340,7340,7340,7340,0
20241119,185700,2152871820,7340,7340,7340,7340,0
20241119,185600,2152871820,7340,7340,7340,7340,0
20241119,185500,2152871820,7340,7340,7340,7340,0
20241119,185400,2152871820,7340,7340,7340,7340,0
20241119,185300,2152871820,7340,7340,7340,7340,0
20241119,185200,2152871820,7340,7340,7340,7340,7471
20241119,185100,2152871820,7340,7340,7340,7340,0
20241119,185000,2152871820,7340,7340,7340,7340,0
20241119,184900,2152871820,7340,7340,7340,7340,0
20241119,184800,2152871820,7340,7340,7340,7340,0
20241119,184700,2152871820,7340,7340,7340,7340,0
20241119,184600,2152871820,7340,7340,7340,7340,0
20241119,184500,2152871820,7340,7340,7340,7340,0
20241119,184400,2152871820,7340,7340,7340,7340,0
20241119,184300,2152871820,7340,7340,7340,7340,0
20241119,184200,2152871820,7340,7340,7340,7340,0
20241119,184100,2152871820,7340,7340,7340,7340,0
20241119,184000,2152871820,7340,7340,7340,7340,0
20241119,183900,2152871820,7340,7340,7340,7340,0
20241119,183800,2152871820,7340,7340,7340,7340,0
20241119,183700,2152871820,7340,7340,7340,7340,0
20241119,183600,2152871820,7340,7340,7340,7340,0
20241119,183500,2152871820,7340,7340,7340,7340,0
20241119,183400,2152871820,7340,7340,7340,7340,0
20241119,183300,2152871820,7340,7340,7340,7340,0
20241119,183200,2152871820,7340,7340,7340,7340,0
20241119,183100,2152871820,7340,7340,7340,7340,0
20241119,183000,2152871820,7340,7340,7340,7340,0
20241119,182900,2152871820,7340,7340,7340,7340,0
20241119,182800,2152871820,7340,7340,7340,7340,0
20241119,182700,2152871820,7340,7340,7340,7340,0
20241119,182600,2152871820,7340,7340,7340,7340,0
20241119,182500,2152871820,7340,7340,7340,7340,0
20241119,182400,2152871820,7340,7340,7340,7340,0
20241119,182300,2152871820,7340,7340,7340,7340,0
20241119,182200,2152871820,7340,7340,7340,7340,7471
20241119,182100,2152871820,7340,7340,7340,7340,0
20241119,182000,2152871820,7340,7340,7340,7340,0
20241119,181900,2152871820,7340,7340,7340,7340,0
20241119,181800,2152871820,7340,7340,7340,7340,0
20241119,181700,2152871820,7340,7340,7340,7340,0
20241119,181600,2152871820,7340,7340,7340,7340,0
20241119,181500,2152871820,7340,7340,7340,7340,0
20241119,181400,2152871820,7340,7340,7340,7340,0
20241119,181300,2152871820,7340,7340,7340,7340,0
20241119,181200,2152871820,7340,7340,7340,7340,0
20241119,181100,2152871820,7340,7340,7340,7340,0
20241119,181000,2152871820,7340,7340,7340,7340,0
20241119,180900,2152871820,7340,7340,7340,7340,0
20241119,180800,2152871820,7340,7340,7340,7340,0
20241119,180700,2152871820,7340,7340,7340,7340,0
20241119,180600,2152871820,7340,7340,7340,7340,0
20241119,180500,2152871820,7340,7340,7340,7340,0
20241119,180400,2152871820,7340,7340,7340,7340,0
20241119,180300,2152871820,7340,7340,7340,7340,0
20241119,180200,2152871820,7340,7340,7340,7340,0
20241119,180100,2152871820,7340,7340,7340,7340,0
20241119,180000,2152871820,7340,7340,7340,7340,0
20241119,175900,2152871820,7340,7340,7340,7340,0
20241119,175800,2152871820,7340,7340,7340,7340,0
20241119,175700,2152871820,7340,7340,7340,7340,0
20241119,175600,2152871820,7340,7340,7340,7340,0
20241119,175500,2152871820,7340,7340,7340,7340,0
20241119,175400,2152871820,7340,7340,7340,7340,0
20241119,175300,2152871820,7340,7340,7340,7340,0
20241119,175200,2152871820,7340,7340,7340,7340,7471
20241119,175100,2152871820,7340,7340,7340,7340,0
20241119,175000,2152871820,7340,7340,7340,7340,0
20241119,174900,2152871820,7340,7340,7340,7340,0
20241119,174800,2152871820,7340,7340,7340,7340,0
20241119,174700,2152871820,7340,7340,7340,7340,0
20241119,174600,2152871820,7340,7340,7340,7340,0
20241119,174500,2152871820,7340,7340,7340,7340,0
20241119,174400,2152871820,7340,7340,7340,7340,0
20241119,174300,2152871820,7340,7340,7340,7340,0
20241119,174200,2152871820,7340,7340,7340,7340,0
20241119,174100,2152871820,7340,7340,7340,7340,0
20241119,174000,2152871820,7340,7340,7340,7340,0
20241119,173900,2152871820,7340,7340,7340,7340,0
20241119,173800,2152871820,7340,7340,7340,7340,0
20241119,173700,2152871820,7340,7340,7340,7340,0
20241119,173600,2152871820,7340,7340,7340,7340,0
20241119,173500,2152871820,7340,7340,7340,7340,0
20241119,173400,2152871820,7340,7340,7340,7340,0
20241119,173300,2152871820,7340,7340,7340,7340,0
20241119,173200,2152871820,7340,7340,7340,7340,0
20241119,173100,2152871820,7340,7340,7340,7340,0
20241119,173000,2152871820,7340,7340,7340,7340,0
20241119,172900,2152871820,7340,7340,7340,7340,0
20241119,172800,2152871820,7340,7340,7340,7340,0
20241119,172700,2152871820,7340,7340,7340,7340,0
20241119,172600,2152871820,7340,7340,7340,7340,0
20241119,172500,2152871820,7340,7340,7340,7340,0
20241119,172400,2152871820,7340,7340,7340,7340,0
20241119,172300,2152871820,7340,7340,7340,7340,0
20241119,172200,2152871820,7340,7340,7340,7340,7471
20241119,172100,2152871820,7340,7340,7340,7340,0
20241119,172000,2152871820,7340,7340,7340,7340,0
20241119,171900,2152871820,7340,7340,7340,7340,0
20241119,171800,2152871820,7340,7340,7340,7340,0
20241119,171700,2152871820,7340,7340,7340,7340,0
20241119,171600,2152871820,7340,7340,7340,7340,0
20241119,171500,2152871820,7340,7340,7340,7340,0
20241119,171400,2152871820,7340,7340,7340,7340,0
20241119,171300,2152871820,7340,7340,7340,7340,0
20241119,171200,2152871820,7340,7340,7340,7340,0
20241119,171100,2152871820,7340,7340,7340,7340,0
20241119,171000,2152871820,7340,7340,7340,7340,0
20241119,170900,2152871820,7340,7340,7340,7340,0
20241119,170800,2152871820,7340,7340,7340,7340,0
20241119,170700,2152871820,7340,7340,7340,7340,0
20241119,170600,2152871820,7340,7340,7340,7340,0
20241119,170500,2152871820,7340,7340,7340,7340,0
20241119,170400,2152871820,7340,7340,7340,7340,0
20241119,170300,2152871820,7340,7340,7340,7340,0
20241119,170200,2152871820,7340,7340,7340,7340,0
20241119,170100,2152871820,7340,7340,7340,7340,0
20241119,170000,2152871820,7340,7340,7340,7340,0
20241119,165900,2152871820,7340,7340,7340,7340,0
20241119,165800,2152871820,7340,7340,7340,7340,0
20241119,165700,2152871820,7340,7340,7340,7340,0
20241119,165600,2152871820,7340,7340,7340,7340,0
20241119,165500,2152871820,7340,7340,7340,7340,0
20241119,165400,2152871820,7340,7340,7340,7340,0
20241119,165300,2152871820,7340,7340,7340,7340,0
20241119,165200,2152871820,7340,7340,7340,7340,7471
20241119,165100,2152871820,7340,7340,7340,7340,0
20241119,165000,2152871820,7340,7340,7340,7340,0
20241119,164900,2152871820,7340,7340,7340,7340,0
20241119,164800,2152871820,7340,7340,7340,7340,0
20241119,164700,2152871820,7340,7340,7340,7340,0
20241119,164600,2152871820,7340,7340,7340,7340,0
20241119,164500,2152871820,7340,7340,7340,7340,0
20241119,164400,2152871820,7340,7340,7340,7340,0
20241119,164300,2152871820,7340,7340,7340,7340,0
20241119,164200,2152871820,7340,7340,7340,7340,0
20241119,164100,2152871820,7340,7340,7340,7340,0
20241119,164000,2152871820,7340,7340,7340,7340,0
20241119,163900,2152871820,7340,7340,7340,7340,0
20241119,163800,2152871820,7340,7340,7340,7340,0
20241119,163700,2152871820,7340,7340,7340,7340,0
20241119,163600,2152871820,7340,7340,7340,7340,0
20241119,163500,2152871820,7340,7340,7340,7340,0
20241119,163400,2152871820,7340,7340,7340,7340,0
20241119,163300,2152871820,7340,7340,7340,7340,0
20241119,163200,2152871820,7340,7340,7340,7340,0
20241119,163100,2152871820,7340,7340,7340,7340,0
20241119,163000,2152871820,7340,7340,7340,7340,0
20241119,162900,2152871820,7340,7340,7340,7340,0
20241119,162800,2152871820,7340,7340,7340,7340,0
20241119,162700,2152871820,7340,7340,7340,7340,0
20241119,162600,2152871820,7340,7340,7340,7340,0
20241119,162500,2152871820,7340,7340,7340,7340,0
20241119,162400,2152871820,7340,7340,7340,7340,0
20241119,162300,2152871820,7340,7340,7340,7340,0
20241119,162200,2152871820,7340,7340,7340,7340,7471
20241119,162100,2152871820,7340,7340,7340,7340,0
20241119,162000,2152871820,7340,7340,7340,7340,0
20241119,161900,2152871820,7340,7340,7340,7340,0
20241119,161800,2152871820,7340,7340,7340,7340,0
20241119,161700,2152871820,7340,7340,7340,7340,0
20241119,161600,2152871820,7340,7340,7340,7340,0
20241119,161500,2152871820,7340,7340,7340,7340,0
20241119,161400,2152871820,7340,7340,7340,7340,0
20241119,161300,2152871820,7340,7340,7340,7340,0
20241119,161200,2152871820,7340,7340,7340,7340,0
20241119,161100,2152871820,7340,7340,7340,7340,0
20241119,161000,2152871820,7340,7340,7340,7340,0
20241119,160900,2152871820,7340,7340,7340,7340,0
20241119,160800,2152871820,7340,7340,7340,7340,0
20241119,160700,2152871820,7340,7340,7340,7340,0
20241119,160600,2152871820,7340,7340,7340,7340,0
20241119,160500,2152871820,7340,7340,7340,7340,0
20241119,160400,2152871820,7340,7340,7340,7340,0
20241119,160300,2152871820,7340,7340,7340,7340,0
20241119,160200,2152871820,7340,7340,7340,7340,0
20241119,160100,2152871820,7340,7340,7340,7340,0
20241119,160000,2152871820,7340,7340,7340,7340,0
20241119,155900,2152871820,7340,7340,7340,7340,0
20241119,155800,2152871820,7340,7340,7340,7340,0
20241119,155700,2152871820,7340,7340,7340,7340,0
20241119,155600,2152871820,7340,7340,7340,7340,0
20241119,155500,2152871820,7340,7340,7340,7340,0
20241119,155400,2152871820,7340,7340,7340,7340,0
20241119,155300,2152871820,7340,7340,7340,7340,0
20241119,155200,2152871820,7340,7340,7340,7340,7471
20241119,155100,2152871820,7340,7340,7340,7340,0
20241119,155000,2152871820,7340,7340,7340,7340,0
20241119,154900,2152871820,7340,7340,7340,7340,0
20241119,154800,2152871820,7340,7340,7340,7340,0
20241119,154700,2152871820,7340,7340,7340,7340,0
20241119,154600,2152871820,7340,7340,7340,7340,0
20241119,154500,2152871820,7340,7340,7340,7340,0
20241119,154400,2152871820,7340,7340,7340,7340,0
20241119,154300,2152871820,7340,7340,7340,7340,0
20241119,154200,2152871820,7340,7340,7340,7340,0
20241119,154100,2152871820,7340,7340,7340,7340,0
20241119,154000,2152871820,7340,7340,7340,7340,0
20241119,153900,2152871820,7340,7340,7340,7340,0
20241119,153800,2152871820,7340,7340,7340,7340,0
20241119,153700,2152871820,7340,7340,7340,7340,0
20241119,153600,2152871820,7340,7340,7340,7340,0
20241119,153500,2152871820,7340,7340,7340,7340,0
20241119,153400,2152871820,7340,7340,7340,7340,0
20241119,153300,2152871820,7340,7340,7340,7340,0
20241119,153200,2152871820,7340,7340,7340,7340,0
20241119,153100,2152871820,7340,7340,7340,7340,0
20241119,153000,2152871820,7340,7340,7340,7340,7471
20241119,152900,2098034680,7310,7310,7310,7310,0
20241119,152800,2098034680,7310,7310,7310,7310,0
20241119,152700,2098034680,7310,7310,7310,7310,0
20241119,152600,2098034680,7310,7310,7310,7310,0
20241119,152500,2098034680,7310,7310,7310,7310,0
20241119,152400,2098034680,7310,7310,7310,7310,0
20241119,152300,2098034680,7310,7310,7310,7310,0
20241119,152200,2098034680,7310,7310,7310,7310,0
20241119,152100,2098034680,7310,7310,7310,7310,0
20241119,152000,2098034680,7310,7310,7310,7310,0
20241119,151900,2098034680,7310,7320,7340,7310,385
20241119,151800,2095213940,7310,7310,7350,7310,8
20241119,151700,2095155420,7310,7340,7350,7310,556
20241119,151600,2091084450,7340,7310,7340,7310,191
20241119,151500,2089682660,7350,7350,7350,7350,39
20241119,151400,2089396010,7340,7340,7340,7310,334
20241119,151300,2086951170,7340,7340,7340,7340,13
20241119,151200,2086855750,7340,7340,7340,7340,289
20241119,151100,2084734490,7340,7300,7340,7300,569
20241119,151000,2080580670,7340,7340,7340,7300,441
20241119,150900,2077345010,7340,7340,7340,7340,3
20241119,150800,2077322990,7290,7340,7340,7290,964
20241119,150700,2070287050,7330,7350,7350,7330,187
20241119,150600,2068914460,7350,7340,7350,7340,264
20241119,150500,2066976680,7340,7340,7350,7340,286
20241119,150400,2064877110,7350,7320,7350,7290,4580
20241119,150300,2031412250,7320,7330,7330,7320,414
20241119,150200,2028379630,7340,7330,7340,7330,96
20241119,150100,2027675660,7350,7350,7360,7340,1139
20241119,150000,2019310830,7350,7340,7350,7340,770
20241119,145900,2013654810,7350,7350,7350,7350,2
20241119,145800,2013640110,7330,7330,7330,7330,21
20241119,145700,2013486180,7320,7350,7350,7320,208
20241119,145600,2011963470,7350,7310,7350,7310,14
20241119,145500,2011861050,7350,7310,7350,7310,42
20241119,145400,2011552390,7350,7350,7350,7350,2
20241119,145300,2011537690,7350,7350,7360,7350,165
20241119,145200,2010324870,7280,7340,7360,7280,1908
20241119,145100,1996362410,7340,7340,7340,7320,235
20241119,145000,1994637630,7340,7320,7340,7320,38
20241119,144900,1994359330,7320,7310,7320,7310,1199
20241119,144800,1985588960,7320,7320,7320,7320,17
20241119,144700,1985464520,7320,7310,7320,7290,488
20241119,144600,1981898390,7320,7310,7320,7300,356
20241119,144500,1979299560,7300,7320,7320,7300,162
20241119,144400,1978113760,7320,7320,7320,7320,14
20241119,144300,1978011280,7320,7320,7320,7320,0
20241119,144200,1978011280,7320,7320,7320,7320,400
20241119,144100,1975083280,7320,7320,7320,7320,0
20241119,144000,1975083280,7320,7300,7320,7300,21
20241119,143900,1974929960,7300,7300,7300,7300,80
20241119,143800,1974345960,7300,7320,7320,7300,179
20241119,143700,1973038210,7320,7320,7320,7320,30
20241119,143600,1972818610,7320,7320,7320,7320,0
20241119,143500,1972818610,7320,7300,7320,7300,934
20241119,143400,1966000390,7300,7310,7320,7300,480
20241119,143300,1962493740,7320,7310,7320,7310,1162
20241119,143200,1953999510,7310,7320,7320,7310,13
20241119,143100,1953904470,7320,7320,7320,7320,292
20241119,143000,1951767030,7320,7330,7330,7310,739
20241119,142900,1946357760,7340,7340,7340,7340,0
20241119,142800,1946357760,7340,7330,7340,7330,9
20241119,142700,1946291780,7320,7320,7320,7320,18
20241119,142600,1946160020,7320,7340,7340,7320,110
20241119,142500,1945352820,7340,7340,7340,7340,0
20241119,142400,1945352820,7340,7340,7340,7340,1
20241119,142300,1945345480,7310,7320,7320,7310,25
20241119,142200,1945162620,7320,7340,7340,7320,40
20241119,142100,1944869620,7320,7320,7320,7320,593
20241119,142000,1940528860,7340,7340,7340,7340,302
20241119,141900,1938312180,7320,7340,7340,7320,65
20241119,141800,1937836350,7320,7340,7340,7320,412
20241119,141700,1934819330,7340,7340,7340,7340,65
20241119,141600,1934342230,7340,7320,7340,7320,918
20241119,141500,1927621210,7320,7330,7330,7320,299
20241119,141400,1925432520,7330,7330,7330,7330,1
20241119,141300,1925425190,7330,7330,7330,7330,30
20241119,141200,1925205290,7330,7320,7330,7320,789
20241119,141100,1919429480,7300,7300,7300,7300,0
20241119,141000,1919429480,7300,7310,7310,7300,1524
20241119,140900,1908296300,7310,7310,7310,7310,18
20241119,140800,1908164720,7310,7320,7320,7310,70
20241119,140700,1907652970,7310,7320,7320,7310,68
20241119,140600,1907155860,7310,7310,7310,7310,24
20241119,140500,1906980420,7310,7310,7310,7310,59
20241119,140400,1906549130,7320,7320,7320,7320,329
20241119,140300,1904140850,7330,7330,7330,7330,0
20241119,140200,1904140850,7330,7320,7330,7320,2
20241119,140100,1904126200,7320,7310,7320,7310,549
20241119,140000,1900108020,7310,7310,7310,7310,10
20241119,135900,1900034920,7320,7320,7320,7320,10
20241119,135800,1899961720,7320,7320,7320,7320,189
20241119,135700,1898578240,7320,7330,7330,7320,91
20241119,135600,1897912100,7320,7330,7330,7320,45
20241119,135500,1897582550,7330,7330,7330,7330,101
20241119,135400,1896842220,7300,7330,7330,7300,73
20241119,135300,1896309080,7330,7320,7330,7320,2
20241119,135200,1896294430,7320,7320,7320,7320,461
20241119,135100,1892919910,7300,7310,7310,7300,555
20241119,135000,1888866810,7300,7300,7320,7300,16
20241119,134900,1888749970,7320,7320,7320,7320,100
20241119,134800,1888017970,7320,7310,7320,7310,8
20241119,134700,1887959470,7300,7310,7310,7300,158
20241119,134600,1886806060,7310,7310,7310,7300,53
20241119,134500,1886418880,7300,7300,7300,7300,399
20241119,134400,1883506180,7300,7300,7300,7300,0
20241119,134300,1883506180,7300,7300,7300,7300,0
20241119,134200,1883506180,7300,7310,7310,7290,1042
20241119,134100,1875904120,7310,7320,7320,7310,376
20241119,134000,1873155540,7320,7340,7340,7320,2547
20241119,133900,1854485620,7350,7330,7350,7330,570
20241119,133800,1850305760,7330,7300,7330,7300,1687
20241119,133700,1837973870,7290,7290,7290,7290,11
20241119,133600,1837893680,7290,7270,7290,7270,517
20241119,133500,1834125860,7280,7280,7280,7270,37
20241119,133400,1833856510,7280,7290,7290,7280,460
20241119,133300,1830507660,7290,7280,7290,7280,248
20241119,133200,1828701780,7300,7290,7300,7280,954
20241119,133100,1821756630,7300,7300,7300,7300,1
20241119,133000,1821749330,7300,7300,7300,7300,0
20241119,132900,1821749330,7300,7300,7300,7280,717
20241119,132800,1816529330,7300,7300,7300,7300,58
20241119,132700,1816105930,7300,7280,7300,7280,1052
20241119,132600,1808447330,7280,7310,7310,7280,220
20241119,132500,1806842150,7310,7310,7310,7290,211
20241119,132400,1805299940,7280,7290,7300,7280,1065
20241119,132300,1797541760,7290,7290,7290,7280,106
20241119,132200,1796769930,7280,7280,7300,7280,21
20241119,132100,1796616810,7300,7270,7300,7270,26
20241119,132000,1796427760,7330,7290,7350,7240,7795
20241119,131900,1739768130,7300,7330,7330,7300,5166
20241119,131800,1702014340,7330,7330,7330,7330,50
20241119,131700,1701647840,7340,7350,7350,7340,407
20241119,131600,1698660450,7350,7350,7350,7350,1
20241119,131500,1698653100,7350,7350,7350,7340,352
20241119,131400,1696069070,7350,7350,7350,7340,362
20241119,131300,1693411930,7340,7340,7350,7340,245
20241119,131200,1691613430,7340,7340,7340,7340,0
20241119,131100,1691613430,7340,7340,7340,7340,17
20241119,131000,1691488650,7350,7360,7360,7350,8
20241119,130900,1691429790,7360,7340,7360,7340,401
20241119,130800,1688486430,7310,7320,7320,7310,698
20241119,130700,1683382070,7320,7320,7320,7320,57
20241119,130600,1682964830,7300,7300,7300,7300,662
20241119,130500,1678132230,7300,7300,7320,7300,256
20241119,130400,1676262810,7300,7320,7320,7300,1882
20241119,130300,1662521800,7310,7320,7320,7310,141
20241119,130200,1661490640,7320,7320,7320,7320,52
20241119,130100,1661110000,7320,7310,7320,7310,1204
20241119,130000,1652308150,7320,7340,7340,7310,183
20241119,125900,1650969890,7320,7340,7340,7320,40
20241119,125800,1650676490,7310,7310,7310,7310,50
20241119,125700,1650310990,7310,7330,7330,7310,249
20241119,125600,1648487020,7360,7330,7360,7310,223
20241119,125500,1646853610,7330,7330,7370,7320,3090
20241119,125400,1624224690,7330,7350,7350,7330,460
20241119,125300,1620851380,7350,7350,7350,7350,2
20241119,125200,1620836680,7350,7350,7350,7350,47
20241119,125100,1620491230,7330,7350,7350,7330,690
20241119,125000,1615433510,7330,7360,7360,7330,30
20241119,124900,1615213040,7330,7330,7330,7330,0
20241119,124800,1615213040,7330,7340,7340,7330,1120
20241119,124700,1607002240,7370,7370,7370,7330,5712
20241119,124600,1565052460,7360,7370,7370,7360,934
20241119,124500,1558168890,7370,7370,7370,7360,675
20241119,124400,1553194220,7370,7370,7390,7370,91
20241119,124300,1552523430,7370,7370,7370,7370,128
20241119,124200,1551580070,7370,7370,7370,7370,104
20241119,124100,1550813590,7370,7370,7370,7370,69
20241119,124000,1550305060,7370,7380,7400,7370,43
20241119,123900,1549987960,7400,7400,7400,7400,1
20241119,123800,1549980560,7360,7360,7360,7360,110
20241119,123700,1549170960,7360,7360,7360,7360,337
20241119,123600,1546690640,7360,7360,7400,7350,159
20241119,123500,1545521070,7360,7350,7360,7350,65
20241119,123400,1545043070,7360,7360,7360,7360,383
20241119,123300,1542224190,7400,7370,7400,7350,501
20241119,123200,1538541170,7360,7370,7370,7360,80
20241119,123100,1537952320,7400,7390,7400,7370,300
20241119,123000,1535733800,7390,7390,7390,7390,0
20241119,122900,1535733800,7390,7360,7390,7350,179
20241119,122800,1534418020,7350,7360,7360,7350,2173
20241119,122700,1518445880,7350,7390,7390,7350,3275
20241119,122600,1494337640,7390,7400,7400,7390,26
20241119,122500,1494145470,7370,7400,7400,7370,1097
20241119,122400,1486060090,7370,7370,7380,7370,26
20241119,122300,1485868420,7370,7370,7370,7370,210
20241119,122200,1484320720,7380,7380,7400,7380,562
20241119,122100,1480173040,7400,7400,7400,7400,5
20241119,122000,1480136040,7400,7410,7410,7400,38
20241119,121900,1479854830,7400,7400,7400,7390,956
20241119,121800,1472788430,7400,7400,7400,7400,38
20241119,121700,1472507230,7400,7400,7400,7400,20
20241119,121600,1472359230,7410,7410,7410,7410,1
20241119,121500,1472351820,7390,7390,7390,7390,280
20241119,121400,1470282620,7390,7390,7400,7390,504
20241119,121300,1466558020,7400,7410,7410,7400,599
20241119,121200,1462125230,7410,7420,7420,7410,540
20241119,121100,1458123300,7430,7440,7440,7420,793
20241119,121000,1452237800,7440,7460,7460,7440,513
20241119,120900,1448420880,7460,7450,7460,7450,602
20241119,120800,1443931960,7450,7450,7450,7420,1189
20241119,120700,1435094520,7450,7450,7450,7450,709
20241119,120600,1429812470,7450,7450,7450,7450,50
20241119,120500,1429439970,7450,7450,7450,7420,921
20241119,120400,1422596640,7450,7450,7450,7450,14
20241119,120300,1422492340,7450,7450,7450,7450,0
20241119,120200,1422492340,7450,7440,7450,7440,100
20241119,120100,1421748330,7440,7440,7440,7440,0
20241119,120000,1421748330,7440,7450,7450,7440,56
20241119,115900,1421331680,7450,7440,7450,7440,1704
20241119,115800,1408640150,7440,7440,7440,7440,3
20241119,115700,1408617830,7400,7400,7400,7400,2326
20241119,115600,1391405430,7440,7420,7440,7420,505
20241119,115500,1387651250,7390,7390,7390,7390,396
20241119,115400,1384724810,7400,7410,7410,7390,923
20241119,115300,1377898760,7440,7440,7450,7440,824
20241119,115200,1371767790,7420,7420,7420,7420,18
20241119,115100,1371634230,7440,7390,7440,7390,1001
20241119,115000,1364219380,7400,7390,7400,7390,80
20241119,114900,1363628050,7400,7400,7400,7400,0
20241119,114800,1363628050,7400,7400,7410,7380,193
20241119,114700,1362200570,7390,7390,7390,7390,135
20241119,114600,1361202920,7380,7390,7390,7380,429
20241119,114500,1358032940,7390,7370,7390,7360,691
20241119,114400,1352930330,7380,7390,7390,7380,5
20241119,114300,1352893410,7380,7370,7390,7370,563
20241119,114200,1348744040,7370,7390,7390,7360,228
20241119,114100,1347065420,7390,7370,7390,7360,1003
20241119,114000,1339682250,7390,7390,7390,7390,94
20241119,113900,1338987590,7390,7390,7390,7390,1
20241119,113800,1338980200,7360,7360,7360,7360,0
20241119,113700,1338980200,7360,7390,7390,7350,920
20241119,113600,1332207820,7430,7430,7430,7430,2
20241119,113500,1332192960,7430,7390,7430,7390,161
20241119,113400,1331002570,7360,7390,7390,7360,3737
20241119,113300,1303459510,7400,7390,7430,7390,683
20241119,113200,1298409470,7420,7390,7420,7390,829
20241119,113100,1292265870,7430,7400,7430,7390,312
20241119,113000,1289958010,7400,7400,7430,7400,8
20241119,112900,1289898780,7390,7410,7420,7390,1163
20241119,112800,1281283570,7420,7420,7420,7420,108
20241119,112700,1280482210,7440,7440,7440,7440,2
20241119,112600,1280467330,7420,7430,7430,7420,985
20241119,112500,1273153610,7420,7420,7420,7420,10
20241119,112400,1273079410,7440,7420,7440,7410,10
20241119,112300,1273005140,7410,7420,7420,7410,13
20241119,112200,1272908690,7410,7410,7410,7410,0
20241119,112100,1272908690,7410,7430,7430,7410,141
20241119,112000,1271862830,7430,7420,7430,7420,27
20241119,111900,1271662480,7420,7440,7440,7420,201
20241119,111800,1270167120,7440,7420,7440,7420,4
20241119,111700,1270137400,7420,7420,7420,7420,570
20241119,111600,1265908000,7420,7430,7430,7420,670
20241119,111500,1260933090,7440,7430,7440,7430,349
20241119,111400,1258339020,7430,7420,7430,7420,562
20241119,111300,1254166710,7430,7420,7430,7420,149
20241119,111200,1253059660,7430,7420,7430,7420,979
20241119,111100,1245787230,7410,7380,7410,7380,775
20241119,111000,1240050420,7380,7380,7380,7380,60
20241119,110900,1239607620,7380,7380,7380,7380,210
20241119,110800,1238057820,7390,7390,7390,7390,11
20241119,110700,1237976530,7390,7390,7390,7390,18
20241119,110600,1237843510,7390,7390,7390,7390,23
20241119,110500,1237673540,7390,7360,7390,7360,287
20241119,110400,1235560770,7390,7390,7390,7390,18
20241119,110300,1235427750,7360,7370,7390,7360,684
20241119,110200,1230390370,7400,7390,7400,7360,204
20241119,110100,1228885790,7350,7390,7390,7350,4195
20241119,110000,1197977730,7390,7400,7400,7390,22
20241119,105900,1197815050,7400,7400,7400,7360,998
20241119,105800,1190459480,7400,7400,7400,7370,2816
20241119,105700,1169687310,7400,7400,7400,7400,105
20241119,105600,1168910310,7400,7400,7400,7390,97
20241119,105500,1168192970,7400,7400,7400,7400,395
20241119,105400,1165269970,7420,7420,7420,7420,1
20241119,105300,1165262550,7420,7420,7420,7420,110
20241119,105200,1164446350,7400,7400,7400,7400,140
20241119,105100,1163410350,7420,7420,7420,7420,2
20241119,105000,1163395510,7380,7420,7420,7380,1766
20241119,104900,1150349290,7420,7420,7420,7420,28
20241119,104800,1150141530,7420,7420,7420,7420,3
20241119,104700,1150119270,7390,7420,7420,7390,253
20241119,104600,1148249540,7390,7400,7400,7390,802
20241119,104500,1142315050,7400,7410,7410,7400,133
20241119,104400,1141329790,7420,7420,7420,7420,39
20241119,104300,1141040410,7410,7380,7410,7380,771
20241119,104200,1135328920,7390,7410,7410,7390,3416
20241119,104100,1110048140,7410,7420,7420,7410,119
20241119,104000,1109165340,7410,7410,7410,7410,0
20241119,103900,1109165340,7410,7410,7410,7410,38
20241119,103800,1108883760,7440,7400,7440,7400,808
20241119,103700,1102904520,7400,7430,7430,7400,815
20241119,103600,1096869270,7450,7430,7450,7430,332
20241119,103500,1094402490,7430,7420,7430,7410,398
20241119,103400,1091446450,7430,7430,7430,7430,10
20241119,103300,1091372150,7420,7430,7430,7420,2
20241119,103200,1091357300,7450,7450,7450,7450,211
20241119,103100,1089785350,7450,7440,7450,7440,647
20241119,103000,1084971600,7400,7430,7430,7400,607
20241119,102900,1080474540,7430,7430,7430,7430,239
20241119,102800,1078698770,7440,7410,7440,7410,360
20241119,102700,1076023670,7410,7410,7410,7410,0
20241119,102600,1076023670,7410,7410,7410,7410,1
20241119,102500,1076016260,7400,7400,7400,7400,1001
20241119,102400,1068608860,7400,7410,7410,7400,100
20241119,102300,1067867960,7410,7410,7410,7410,20
20241119,102200,1067719760,7410,7420,7440,7410,546
20241119,102100,1063672450,7430,7420,7430,7420,130
20241119,102000,1062707650,7420,7410,7420,7400,1187
20241119,101900,1053913300,7420,7420,7420,7410,932
20241119,101800,1047005470,7420,7420,7450,7420,802
20241119,101700,1041053730,7420,7440,7440,7420,512
20241119,101600,1037249540,7460,7440,7460,7440,31
20241119,101500,1037018300,7430,7430,7430,7430,0
20241119,101400,1037018300,7430,7440,7450,7430,3781
20241119,101300,1008922160,7440,7450,7450,7440,15
20241119,101200,1008810460,7460,7460,7460,7460,1
20241119,101100,1008803000,7450,7480,7480,7410,1032
20241119,101000,1001153340,7420,7420,7420,7410,520
20241119,100900,997298550,7490,7490,7490,7490,32
20241119,100800,997058870,7490,7420,7490,7410,413
20241119,100700,993983770,7440,7420,7440,7410,528
20241119,100600,990068880,7420,7440,7440,7420,574
20241119,100500,985807540,7460,7460,7460,7460,10
20241119,100400,985732940,7460,7430,7460,7430,297
20241119,100300,983526200,7450,7460,7460,7450,149
20241119,100200,982416100,7460,7430,7460,7430,253
20241119,100100,980536220,7430,7420,7430,7420,421
20241119,100000,977411980,7420,7410,7420,7410,80
20241119,095900,976818880,7410,7430,7430,7410,5826
20241119,095800,933544080,7460,7450,7460,7430,50
20241119,095700,933172290,7450,7430,7450,7430,1079
20241119,095600,925145270,7420,7420,7420,7420,31
20241119,095500,924915250,7420,7420,7420,7420,284
20241119,095400,922807970,7410,7410,7410,7410,1246
20241119,095300,913575110,7400,7400,7410,7400,1057
20241119,095200,905750250,7390,7410,7410,7390,568
20241119,095100,901549520,7400,7410,7410,7400,579
20241119,095000,897263450,7440,7420,7440,7400,2027
20241119,094900,882250270,7430,7440,7440,7430,133
20241119,094800,881261480,7440,7440,7440,7430,141
20241119,094700,880212640,7410,7400,7440,7400,1442
20241119,094600,869534140,7400,7430,7480,7400,5166
20241119,094500,831250140,7480,7430,7480,7430,1319
20241119,094400,821445790,7430,7460,7460,7430,1565
20241119,094300,809799850,7450,7460,7480,7450,1001
20241119,094200,802340770,7460,7480,7480,7460,1639
20241119,094100,790103800,7480,7470,7500,7470,1192
20241119,094000,781184650,7470,7500,7520,7460,3846
20241119,093900,752431500,7520,7520,7520,7520,50
20241119,093800,752055500,7520,7520,7520,7490,2323
20241119,093700,734611680,7520,7500,7520,7490,865
20241119,093600,728117790,7480,7460,7480,7450,806
20241119,093500,722101440,7450,7450,7460,7450,392
20241119,093400,719181020,7440,7450,7450,7440,1324
20241119,093300,709320520,7470,7450,7470,7430,1688
20241119,093200,696739590,7450,7470,7470,7450,1230
20241119,093100,687562230,7480,7500,7530,7470,783
20241119,093000,681698200,7500,7550,7550,7500,2374
20241119,092900,663812570,7590,7600,7600,7560,2175
20241119,092800,647347890,7570,7570,7610,7560,2128
20241119,092700,631183350,7590,7550,7610,7550,160
20241119,092600,629968640,7560,7590,7610,7560,461
20241119,092500,626473230,7550,7580,7620,7550,1882
20241119,092400,612218380,7610,7580,7610,7580,249
20241119,092300,610325240,7620,7610,7620,7610,303
20241119,092200,608016940,7620,7590,7620,7570,926
20241119,092100,600994900,7590,7600,7610,7590,1324
20241119,092000,590929000,7580,7630,7650,7580,4267
20241119,091900,558375520,7550,7540,7650,7540,1268
20241119,091800,548745970,7530,7520,7600,7510,882
20241119,091700,542081900,7520,7570,7570,7500,5388
20241119,091600,501526180,7600,7630,7670,7570,10051
20241119,091500,425115960,7630,7650,7690,7620,8077
20241119,091400,363297510,7670,7600,7680,7600,5146
20241119,091300,323888020,7590,7550,7590,7550,1469
20241119,091200,312745150,7550,7540,7610,7540,1490
20241119,091100,301448790,7540,7540,7540,7490,1069
20241119,091000,293400430,7520,7490,7520,7460,2607
20241119,090900,273841740,7510,7510,7540,7510,1359
20241119,090800,263614870,7510,7410,7510,7400,2995
20241119,090700,241331910,7410,7420,7480,7410,5348
20241119,090600,201655960,7420,7440,7460,7410,3946
20241119,090500,172352400,7440,7450,7490,7440,5336
20241119,090400,132605260,7450,7470,7510,7440,1447
20241119,090300,121816280,7470,7590,7590,7430,6321
20241119,090200,74400640,7550,7590,7590,7550,1188
20241119,090100,65406710,7590,7550,7590,7510,1850
20241119,090000,51456850,7560,7610,7620,7500,6652