stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,213000,4737413340,7090,7090,7090,7090,7331
20241120,212900,4737413340,7090,7090,7090,7090,0
20241120,212800,4737413340,7090,7090,7090,7090,0
20241120,212700,4737413340,7090,7090,7090,7090,0
20241120,212600,4737413340,7090,7090,7090,7090,0
20241120,212500,4737413340,7090,7090,7090,7090,0
20241120,212400,4737413340,7090,7090,7090,7090,0
20241120,212300,4737413340,7090,7090,7090,7090,0
20241120,212200,4737413340,7090,7090,7090,7090,0
20241120,212100,4737413340,7090,7090,7090,7090,0
20241120,212000,4737413340,7090,7090,7090,7090,0
20241120,211900,4737413340,7090,7090,7090,7090,0
20241120,211800,4737413340,7090,7090,7090,7090,0
20241120,211700,4737413340,7090,7090,7090,7090,0
20241120,211600,4737413340,7090,7090,7090,7090,0
20241120,211500,4737413340,7090,7090,7090,7090,0
20241120,211400,4737413340,7090,7090,7090,7090,0
20241120,211300,4737413340,7090,7090,7090,7090,0
20241120,211200,4737413340,7090,7090,7090,7090,0
20241120,211100,4737413340,7090,7090,7090,7090,0
20241120,211000,4737413340,7090,7090,7090,7090,0
20241120,210900,4737413340,7090,7090,7090,7090,0
20241120,210800,4737413340,7090,7090,7090,7090,0
20241120,210700,4737413340,7090,7090,7090,7090,0
20241120,210600,4737413340,7090,7090,7090,7090,0
20241120,210500,4737413340,7090,7090,7090,7090,0
20241120,210400,4737413340,7090,7090,7090,7090,0
20241120,210300,4737413340,7090,7090,7090,7090,0
20241120,210200,4737413340,7090,7090,7090,7090,0
20241120,210100,4737413340,7090,7090,7090,7090,0
20241120,210000,4737413340,7090,7090,7090,7090,7331
20241120,205900,4737413340,7090,7090,7090,7090,0
20241120,205800,4737413340,7090,7090,7090,7090,0
20241120,205700,4737413340,7090,7090,7090,7090,0
20241120,205600,4737413340,7090,7090,7090,7090,0
20241120,205500,4737413340,7090,7090,7090,7090,0
20241120,205400,4737413340,7090,7090,7090,7090,0
20241120,205300,4737413340,7090,7090,7090,7090,0
20241120,205200,4737413340,7090,7090,7090,7090,0
20241120,205100,4737413340,7090,7090,7090,7090,0
20241120,205000,4737413340,7090,7090,7090,7090,0
20241120,204900,4737413340,7090,7090,7090,7090,0
20241120,204800,4737413340,7090,7090,7090,7090,0
20241120,204700,4737413340,7090,7090,7090,7090,0
20241120,204600,4737413340,7090,7090,7090,7090,0
20241120,204500,4737413340,7090,7090,7090,7090,0
20241120,204400,4737413340,7090,7090,7090,7090,0
20241120,204300,4737413340,7090,7090,7090,7090,0
20241120,204200,4737413340,7090,7090,7090,7090,0
20241120,204100,4737413340,7090,7090,7090,7090,0
20241120,204000,4737413340,7090,7090,7090,7090,0
20241120,203900,4737413340,7090,7090,7090,7090,0
20241120,203800,4737413340,7090,7090,7090,7090,0
20241120,203700,4737413340,7090,7090,7090,7090,0
20241120,203600,4737413340,7090,7090,7090,7090,0
20241120,203500,4737413340,7090,7090,7090,7090,0
20241120,203400,4737413340,7090,7090,7090,7090,0
20241120,203300,4737413340,7090,7090,7090,7090,0
20241120,203200,4737413340,7090,7090,7090,7090,0
20241120,203100,4737413340,7090,7090,7090,7090,0
20241120,203000,4737413340,7090,7090,7090,7090,7331
20241120,202900,4737413340,7090,7090,7090,7090,0
20241120,202800,4737413340,7090,7090,7090,7090,0
20241120,202700,4737413340,7090,7090,7090,7090,0
20241120,202600,4737413340,7090,7090,7090,7090,0
20241120,202500,4737413340,7090,7090,7090,7090,0
20241120,202400,4737413340,7090,7090,7090,7090,0
20241120,202300,4737413340,7090,7090,7090,7090,0
20241120,202200,4737413340,7090,7090,7090,7090,0
20241120,202100,4737413340,7090,7090,7090,7090,0
20241120,202000,4737413340,7090,7090,7090,7090,0
20241120,201900,4737413340,7090,7090,7090,7090,0
20241120,201800,4737413340,7090,7090,7090,7090,0
20241120,201700,4737413340,7090,7090,7090,7090,0
20241120,201600,4737413340,7090,7090,7090,7090,0
20241120,201500,4737413340,7090,7090,7090,7090,0
20241120,201400,4737413340,7090,7090,7090,7090,0
20241120,201300,4737413340,7090,7090,7090,7090,0
20241120,201200,4737413340,7090,7090,7090,7090,0
20241120,201100,4737413340,7090,7090,7090,7090,0
20241120,201000,4737413340,7090,7090,7090,7090,0
20241120,200900,4737413340,7090,7090,7090,7090,0
20241120,200800,4737413340,7090,7090,7090,7090,0
20241120,200700,4737413340,7090,7090,7090,7090,0
20241120,200600,4737413340,7090,7090,7090,7090,0
20241120,200500,4737413340,7090,7090,7090,7090,0
20241120,200400,4737413340,7090,7090,7090,7090,0
20241120,200300,4737413340,7090,7090,7090,7090,0
20241120,200200,4737413340,7090,7090,7090,7090,0
20241120,200100,4737413340,7090,7090,7090,7090,0
20241120,200000,4737413340,7090,7090,7090,7090,7331
20241120,195900,4737413340,7090,7090,7090,7090,0
20241120,195800,4737413340,7090,7090,7090,7090,0
20241120,195700,4737413340,7090,7090,7090,7090,0
20241120,195600,4737413340,7090,7090,7090,7090,0
20241120,195500,4737413340,7090,7090,7090,7090,0
20241120,195400,4737413340,7090,7090,7090,7090,0
20241120,195300,4737413340,7090,7090,7090,7090,0
20241120,195200,4737413340,7090,7090,7090,7090,0
20241120,195100,4737413340,7090,7090,7090,7090,0
20241120,195000,4737413340,7090,7090,7090,7090,0
20241120,194900,4737413340,7090,7090,7090,7090,0
20241120,194800,4737413340,7090,7090,7090,7090,0
20241120,194700,4737413340,7090,7090,7090,7090,0
20241120,194600,4737413340,7090,7090,7090,7090,0
20241120,194500,4737413340,7090,7090,7090,7090,0
20241120,194400,4737413340,7090,7090,7090,7090,0
20241120,194300,4737413340,7090,7090,7090,7090,0
20241120,194200,4737413340,7090,7090,7090,7090,0
20241120,194100,4737413340,7090,7090,7090,7090,0
20241120,194000,4737413340,7090,7090,7090,7090,0
20241120,193900,4737413340,7090,7090,7090,7090,0
20241120,193800,4737413340,7090,7090,7090,7090,0
20241120,193700,4737413340,7090,7090,7090,7090,0
20241120,193600,4737413340,7090,7090,7090,7090,0
20241120,193500,4737413340,7090,7090,7090,7090,0
20241120,193400,4737413340,7090,7090,7090,7090,0
20241120,193300,4737413340,7090,7090,7090,7090,0
20241120,193200,4737413340,7090,7090,7090,7090,0
20241120,193100,4737413340,7090,7090,7090,7090,0
20241120,193000,4737413340,7090,7090,7090,7090,7331
20241120,192900,4737413340,7090,7090,7090,7090,0
20241120,192800,4737413340,7090,7090,7090,7090,0
20241120,192700,4737413340,7090,7090,7090,7090,0
20241120,192600,4737413340,7090,7090,7090,7090,0
20241120,192500,4737413340,7090,7090,7090,7090,0
20241120,192400,4737413340,7090,7090,7090,7090,0
20241120,192300,4737413340,7090,7090,7090,7090,0
20241120,192200,4737413340,7090,7090,7090,7090,0
20241120,192100,4737413340,7090,7090,7090,7090,0
20241120,192000,4737413340,7090,7090,7090,7090,0
20241120,191900,4737413340,7090,7090,7090,7090,0
20241120,191800,4737413340,7090,7090,7090,7090,0
20241120,191700,4737413340,7090,7090,7090,7090,0
20241120,191600,4737413340,7090,7090,7090,7090,0
20241120,191500,4737413340,7090,7090,7090,7090,0
20241120,191400,4737413340,7090,7090,7090,7090,0
20241120,191300,4737413340,7090,7090,7090,7090,0
20241120,191200,4737413340,7090,7090,7090,7090,0
20241120,191100,4737413340,7090,7090,7090,7090,0
20241120,191000,4737413340,7090,7090,7090,7090,0
20241120,190900,4737413340,7090,7090,7090,7090,0
20241120,190800,4737413340,7090,7090,7090,7090,0
20241120,190700,4737413340,7090,7090,7090,7090,0
20241120,190600,4737413340,7090,7090,7090,7090,0
20241120,190500,4737413340,7090,7090,7090,7090,0
20241120,190400,4737413340,7090,7090,7090,7090,0
20241120,190300,4737413340,7090,7090,7090,7090,0
20241120,190200,4737413340,7090,7090,7090,7090,0
20241120,190100,4737413340,7090,7090,7090,7090,0
20241120,190000,4737413340,7090,7090,7090,7090,7331
20241120,185900,4737413340,7090,7090,7090,7090,0
20241120,185800,4737413340,7090,7090,7090,7090,0
20241120,185700,4737413340,7090,7090,7090,7090,0
20241120,185600,4737413340,7090,7090,7090,7090,0
20241120,185500,4737413340,7090,7090,7090,7090,0
20241120,185400,4737413340,7090,7090,7090,7090,0
20241120,185300,4737413340,7090,7090,7090,7090,0
20241120,185200,4737413340,7090,7090,7090,7090,0
20241120,185100,4737413340,7090,7090,7090,7090,0
20241120,185000,4737413340,7090,7090,7090,7090,0
20241120,184900,4737413340,7090,7090,7090,7090,0
20241120,184800,4737413340,7090,7090,7090,7090,0
20241120,184700,4737413340,7090,7090,7090,7090,0
20241120,184600,4737413340,7090,7090,7090,7090,0
20241120,184500,4737413340,7090,7090,7090,7090,0
20241120,184400,4737413340,7090,7090,7090,7090,0
20241120,184300,4737413340,7090,7090,7090,7090,0
20241120,184200,4737413340,7090,7090,7090,7090,0
20241120,184100,4737413340,7090,7090,7090,7090,0
20241120,184000,4737413340,7090,7090,7090,7090,0
20241120,183900,4737413340,7090,7090,7090,7090,0
20241120,183800,4737413340,7090,7090,7090,7090,0
20241120,183700,4737413340,7090,7090,7090,7090,0
20241120,183600,4737413340,7090,7090,7090,7090,0
20241120,183500,4737413340,7090,7090,7090,7090,0
20241120,183400,4737413340,7090,7090,7090,7090,0
20241120,183300,4737413340,7090,7090,7090,7090,0
20241120,183200,4737413340,7090,7090,7090,7090,0
20241120,183100,4737413340,7090,7090,7090,7090,0
20241120,183000,4737413340,7090,7090,7090,7090,7331
20241120,182900,4737413340,7090,7090,7090,7090,0
20241120,182800,4737413340,7090,7090,7090,7090,0
20241120,182700,4737413340,7090,7090,7090,7090,0
20241120,182600,4737413340,7090,7090,7090,7090,0
20241120,182500,4737413340,7090,7090,7090,7090,0
20241120,182400,4737413340,7090,7090,7090,7090,0
20241120,182300,4737413340,7090,7090,7090,7090,0
20241120,182200,4737413340,7090,7090,7090,7090,0
20241120,182100,4737413340,7090,7090,7090,7090,0
20241120,182000,4737413340,7090,7090,7090,7090,0
20241120,181900,4737413340,7090,7090,7090,7090,0
20241120,181800,4737413340,7090,7090,7090,7090,0
20241120,181700,4737413340,7090,7090,7090,7090,0
20241120,181600,4737413340,7090,7090,7090,7090,0
20241120,181500,4737413340,7090,7090,7090,7090,0
20241120,181400,4737413340,7090,7090,7090,7090,0
20241120,181300,4737413340,7090,7090,7090,7090,0
20241120,181200,4737413340,7090,7090,7090,7090,0
20241120,181100,4737413340,7090,7090,7090,7090,0
20241120,181000,4737413340,7090,7090,7090,7090,0
20241120,180900,4737413340,7090,7090,7090,7090,0
20241120,180800,4737413340,7090,7090,7090,7090,0
20241120,180700,4737413340,7090,7090,7090,7090,0
20241120,180600,4737413340,7090,7090,7090,7090,0
20241120,180500,4737413340,7090,7090,7090,7090,0
20241120,180400,4737413340,7090,7090,7090,7090,0
20241120,180300,4737413340,7090,7090,7090,7090,0
20241120,180200,4737413340,7090,7090,7090,7090,0
20241120,180100,4737413340,7090,7090,7090,7090,0
20241120,180000,4737413340,7090,7090,7090,7090,7331
20241120,175900,4737413340,7090,7090,7090,7090,0
20241120,175800,4737413340,7090,7090,7090,7090,0
20241120,175700,4737413340,7090,7090,7090,7090,0
20241120,175600,4737413340,7090,7090,7090,7090,0
20241120,175500,4737413340,7090,7090,7090,7090,0
20241120,175400,4737413340,7090,7090,7090,7090,0
20241120,175300,4737413340,7090,7090,7090,7090,0
20241120,175200,4737413340,7090,7090,7090,7090,0
20241120,175100,4737413340,7090,7090,7090,7090,0
20241120,175000,4737413340,7090,7090,7090,7090,0
20241120,174900,4737413340,7090,7090,7090,7090,0
20241120,174800,4737413340,7090,7090,7090,7090,0
20241120,174700,4737413340,7090,7090,7090,7090,0
20241120,174600,4737413340,7090,7090,7090,7090,0
20241120,174500,4737413340,7090,7090,7090,7090,0
20241120,174400,4737413340,7090,7090,7090,7090,0
20241120,174300,4737413340,7090,7090,7090,7090,0
20241120,174200,4737413340,7090,7090,7090,7090,0
20241120,174100,4737413340,7090,7090,7090,7090,0
20241120,174000,4737413340,7090,7090,7090,7090,0
20241120,173900,4737413340,7090,7090,7090,7090,0
20241120,173800,4737413340,7090,7090,7090,7090,0
20241120,173700,4737413340,7090,7090,7090,7090,0
20241120,173600,4737413340,7090,7090,7090,7090,0
20241120,173500,4737413340,7090,7090,7090,7090,0
20241120,173400,4737413340,7090,7090,7090,7090,0
20241120,173300,4737413340,7090,7090,7090,7090,0
20241120,173200,4737413340,7090,7090,7090,7090,0
20241120,173100,4737413340,7090,7090,7090,7090,0
20241120,173000,4737413340,7090,7090,7090,7090,7331
20241120,172900,4737413340,7090,7090,7090,7090,0
20241120,172800,4737413340,7090,7090,7090,7090,0
20241120,172700,4737413340,7090,7090,7090,7090,0
20241120,172600,4737413340,7090,7090,7090,7090,0
20241120,172500,4737413340,7090,7090,7090,7090,0
20241120,172400,4737413340,7090,7090,7090,7090,0
20241120,172300,4737413340,7090,7090,7090,7090,0
20241120,172200,4737413340,7090,7090,7090,7090,0
20241120,172100,4737413340,7090,7090,7090,7090,0
20241120,172000,4737413340,7090,7090,7090,7090,0
20241120,171900,4737413340,7090,7090,7090,7090,0
20241120,171800,4737413340,7090,7090,7090,7090,0
20241120,171700,4737413340,7090,7090,7090,7090,0
20241120,171600,4737413340,7090,7090,7090,7090,0
20241120,171500,4737413340,7090,7090,7090,7090,0
20241120,171400,4737413340,7090,7090,7090,7090,0
20241120,171300,4737413340,7090,7090,7090,7090,0
20241120,171200,4737413340,7090,7090,7090,7090,0
20241120,171100,4737413340,7090,7090,7090,7090,0
20241120,171000,4737413340,7090,7090,7090,7090,0
20241120,170900,4737413340,7090,7090,7090,7090,0
20241120,170800,4737413340,7090,7090,7090,7090,0
20241120,170700,4737413340,7090,7090,7090,7090,0
20241120,170600,4737413340,7090,7090,7090,7090,0
20241120,170500,4737413340,7090,7090,7090,7090,0
20241120,170400,4737413340,7090,7090,7090,7090,0
20241120,170300,4737413340,7090,7090,7090,7090,0
20241120,170200,4737413340,7090,7090,7090,7090,0
20241120,170100,4737413340,7090,7090,7090,7090,0
20241120,170000,4737413340,7090,7090,7090,7090,7331
20241120,165900,4737413340,7090,7090,7090,7090,0
20241120,165800,4737413340,7090,7090,7090,7090,0
20241120,165700,4737413340,7090,7090,7090,7090,0
20241120,165600,4737413340,7090,7090,7090,7090,0
20241120,165500,4737413340,7090,7090,7090,7090,0
20241120,165400,4737413340,7090,7090,7090,7090,0
20241120,165300,4737413340,7090,7090,7090,7090,0
20241120,165200,4737413340,7090,7090,7090,7090,0
20241120,165100,4737413340,7090,7090,7090,7090,0
20241120,165000,4737413340,7090,7090,7090,7090,0
20241120,164900,4737413340,7090,7090,7090,7090,0
20241120,164800,4737413340,7090,7090,7090,7090,0
20241120,164700,4737413340,7090,7090,7090,7090,0
20241120,164600,4737413340,7090,7090,7090,7090,0
20241120,164500,4737413340,7090,7090,7090,7090,0
20241120,164400,4737413340,7090,7090,7090,7090,0
20241120,164300,4737413340,7090,7090,7090,7090,0
20241120,164200,4737413340,7090,7090,7090,7090,0
20241120,164100,4737413340,7090,7090,7090,7090,0
20241120,164000,4737413340,7090,7090,7090,7090,0
20241120,163900,4737413340,7090,7090,7090,7090,0
20241120,163800,4737413340,7090,7090,7090,7090,0
20241120,163700,4737413340,7090,7090,7090,7090,0
20241120,163600,4737413340,7090,7090,7090,7090,0
20241120,163500,4737413340,7090,7090,7090,7090,0
20241120,163400,4737413340,7090,7090,7090,7090,0
20241120,163300,4737413340,7090,7090,7090,7090,0
20241120,163200,4737413340,7090,7090,7090,7090,0
20241120,163100,4737413340,7090,7090,7090,7090,0
20241120,163000,4737413340,7090,7090,7090,7090,7331
20241120,162900,4737413340,7090,7090,7090,7090,0
20241120,162800,4737413340,7090,7090,7090,7090,0
20241120,162700,4737413340,7090,7090,7090,7090,0
20241120,162600,4737413340,7090,7090,7090,7090,0
20241120,162500,4737413340,7090,7090,7090,7090,0
20241120,162400,4737413340,7090,7090,7090,7090,0
20241120,162300,4737413340,7090,7090,7090,7090,0
20241120,162200,4737413340,7090,7090,7090,7090,0
20241120,162100,4737413340,7090,7090,7090,7090,0
20241120,162000,4737413340,7090,7090,7090,7090,0
20241120,161900,4737413340,7090,7090,7090,7090,0
20241120,161800,4737413340,7090,7090,7090,7090,0
20241120,161700,4737413340,7090,7090,7090,7090,0
20241120,161600,4737413340,7090,7090,7090,7090,0
20241120,161500,4737413340,7090,7090,7090,7090,0
20241120,161400,4737413340,7090,7090,7090,7090,0
20241120,161300,4737413340,7090,7090,7090,7090,0
20241120,161200,4737413340,7090,7090,7090,7090,0
20241120,161100,4737413340,7090,7090,7090,7090,0
20241120,161000,4737413340,7090,7090,7090,7090,0
20241120,160900,4737413340,7090,7090,7090,7090,0
20241120,160800,4737413340,7090,7090,7090,7090,0
20241120,160700,4737413340,7090,7090,7090,7090,0
20241120,160600,4737413340,7090,7090,7090,7090,0
20241120,160500,4737413340,7090,7090,7090,7090,0
20241120,160400,4737413340,7090,7090,7090,7090,0
20241120,160300,4737413340,7090,7090,7090,7090,0
20241120,160200,4737413340,7090,7090,7090,7090,0
20241120,160100,4737413340,7090,7090,7090,7090,0
20241120,160000,4737413340,7090,7090,7090,7090,7331
20241120,155900,4737413340,7090,7090,7090,7090,0
20241120,155800,4737413340,7090,7090,7090,7090,0
20241120,155700,4737413340,7090,7090,7090,7090,0
20241120,155600,4737413340,7090,7090,7090,7090,0
20241120,155500,4737413340,7090,7090,7090,7090,0
20241120,155400,4737413340,7090,7090,7090,7090,0
20241120,155300,4737413340,7090,7090,7090,7090,0
20241120,155200,4737413340,7090,7090,7090,7090,0
20241120,155100,4737413340,7090,7090,7090,7090,0
20241120,155000,4737413340,7090,7090,7090,7090,0
20241120,154900,4737413340,7090,7090,7090,7090,0
20241120,154800,4737413340,7090,7090,7090,7090,0
20241120,154700,4737413340,7090,7090,7090,7090,0
20241120,154600,4737413340,7090,7090,7090,7090,0
20241120,154500,4737413340,7090,7090,7090,7090,0
20241120,154400,4737413340,7090,7090,7090,7090,0
20241120,154300,4737413340,7090,7090,7090,7090,0
20241120,154200,4737413340,7090,7090,7090,7090,0
20241120,154100,4737413340,7090,7090,7090,7090,0
20241120,154000,4737413340,7090,7090,7090,7090,0
20241120,153900,4737413340,7090,7090,7090,7090,0
20241120,153800,4737413340,7090,7090,7090,7090,0
20241120,153700,4737413340,7090,7090,7090,7090,0
20241120,153600,4737413340,7090,7090,7090,7090,0
20241120,153500,4737413340,7090,7090,7090,7090,0
20241120,153400,4737413340,7090,7090,7090,7090,0
20241120,153300,4737413340,7090,7090,7090,7090,0
20241120,153200,4737413340,7090,7090,7090,7090,0
20241120,153100,4737413340,7090,7090,7090,7090,0
20241120,153000,4737413340,7090,7090,7090,7090,14662
20241120,152900,4685436550,7120,7120,7120,7120,0
20241120,152800,4685436550,7120,7120,7120,7120,0
20241120,152700,4685436550,7120,7120,7120,7120,0
20241120,152600,4685436550,7120,7120,7120,7120,0
20241120,152500,4685436550,7120,7120,7120,7120,0
20241120,152400,4685436550,7120,7120,7120,7120,0
20241120,152300,4685436550,7120,7120,7120,7120,0
20241120,152200,4685436550,7120,7120,7120,7120,0
20241120,152100,4685436550,7120,7120,7120,7120,0
20241120,152000,4685436550,7120,7120,7120,7120,0
20241120,151900,4685436550,7120,7150,7150,7120,408
20241120,151800,4682526800,7150,7140,7150,7130,1149
20241120,151700,4674332040,7140,7140,7150,7140,980
20241120,151600,4667334830,7150,7140,7150,7130,231
20241120,151500,4665685640,7150,7150,7150,7140,2591
20241120,151400,4647184210,7180,7150,7180,7140,1913
20241120,151300,4633502250,7170,7170,7170,7140,1054
20241120,151200,4625964330,7160,7150,7170,7150,151
20241120,151100,4624884650,7170,7170,7170,7170,20
20241120,151000,4624741250,7190,7190,7190,7190,0
20241120,150900,4624741250,7190,7160,7190,7150,961
20241120,150800,4617868660,7160,7160,7160,7160,1575
20241120,150700,4606591660,7160,7170,7170,7160,848
20241120,150600,4600519170,7170,7180,7200,7170,1646
20241120,150500,4588687890,7220,7190,7240,7190,1879
20241120,150400,4575110580,7230,7200,7240,7190,3086
20241120,150300,4552810780,7170,7120,7200,7100,5772
20241120,150200,4511576800,7110,7100,7120,7100,686
20241120,150100,4506701200,7100,7100,7120,7100,418
20241120,150000,4503733380,7100,7130,7130,7100,614
20241120,145900,4499355760,7130,7110,7130,7110,1432
20241120,145800,4489156990,7090,7090,7110,7090,120
20241120,145700,4488306150,7090,7080,7090,7080,1290
20241120,145600,4479172850,7090,7090,7090,7090,121
20241120,145500,4478314960,7100,7110,7110,7090,38
20241120,145400,4478045200,7100,7080,7110,7080,131
20241120,145300,4477115620,7080,7090,7090,7080,254
20241120,145200,4475316590,7070,7070,7070,7070,0
20241120,145100,4475316590,7070,7080,7080,7070,206
20241120,145000,4473859670,7080,7090,7090,7080,109
20241120,144900,4473087940,7080,7090,7090,7080,311
20241120,144800,4470886050,7080,7070,7080,7070,98
20241120,144700,4470192350,7070,7090,7090,7070,2216
20241120,144600,4454498420,7090,7090,7090,7090,451
20241120,144500,4451300830,7100,7100,7100,7100,49
20241120,144400,4450952930,7100,7100,7100,7090,1272
20241120,144300,4441921740,7100,7100,7100,7100,933
20241120,144200,4435297440,7110,7110,7110,7110,498
20241120,144100,4431756660,7110,7110,7110,7110,834
20241120,144000,4425826920,7120,7120,7120,7120,10
20241120,143900,4425755720,7120,7130,7130,7120,48
20241120,143800,4425413560,7130,7110,7130,7110,701
20241120,143700,4420429430,7110,7120,7120,7110,712
20241120,143600,4415364320,7130,7130,7130,7130,1
20241120,143500,4415357190,7130,7130,7130,7130,199
20241120,143400,4413938320,7130,7110,7140,7110,1284
20241120,143300,4404775740,7120,7120,7130,7120,514
20241120,143200,4401115050,7120,7130,7140,7120,2552
20241120,143100,4382924490,7130,7140,7140,7130,300
20241120,143000,4380785460,7130,7160,7170,7130,31
20241120,142900,4380563430,7160,7150,7160,7150,615
20241120,142800,4376163410,7160,7160,7160,7160,260
20241120,142700,4374301810,7160,7150,7160,7150,56
20241120,142600,4373901050,7150,7130,7160,7120,1404
20241120,142500,4363867060,7130,7110,7130,7110,99
20241120,142400,4363162390,7110,7120,7120,7110,314
20241120,142300,4360928280,7130,7130,7130,7130,190
20241120,142200,4359573580,7120,7120,7120,7120,410
20241120,142100,4356654380,7120,7120,7120,7120,1350
20241120,142000,4347042380,7120,7120,7120,7110,659
20241120,141900,4342352300,7120,7120,7130,7120,1889
20241120,141800,4328902010,7150,7160,7160,7150,101
20241120,141700,4328178860,7170,7120,7170,7110,2172
20241120,141600,4312718120,7120,7120,7120,7120,0
20241120,141500,4312718120,7120,7120,7130,7120,775
20241120,141400,4307200110,7140,7140,7140,7130,81
20241120,141300,4306622250,7140,7140,7140,7140,10
20241120,141200,4306550850,7140,7140,7140,7140,41
20241120,141100,4306258110,7150,7150,7150,7150,14
20241120,141000,4306158010,7140,7140,7140,7140,1815
20241120,140900,4293198910,7140,7160,7170,7140,2382
20241120,140800,4276178020,7170,7160,7170,7160,201
20241120,140700,4274738850,7160,7170,7180,7160,189
20241120,140600,4273384660,7180,7150,7180,7150,751
20241120,140500,4268004040,7160,7140,7160,7140,156
20241120,140400,4266889620,7160,7140,7160,7140,721
20241120,140300,4261740900,7140,7140,7160,7140,792
20241120,140200,4256081020,7140,7140,7140,7140,201
20241120,140100,4254645880,7150,7150,7150,7150,19
20241120,140000,4254510030,7150,7150,7150,7150,2
20241120,135900,4254495730,7130,7140,7140,7130,1122
20241120,135800,4246494590,7140,7130,7140,7130,16
20241120,135700,4246380470,7120,7120,7120,7120,0
20241120,135600,4246380470,7120,7130,7130,7120,580
20241120,135500,4242245470,7130,7120,7130,7120,169
20241120,135400,4241042080,7120,7120,7130,7120,310
20241120,135300,4238832340,7120,7100,7120,7100,6
20241120,135200,4238789640,7110,7110,7110,7110,146
20241120,135100,4237751580,7110,7110,7110,7110,15
20241120,135000,4237644930,7110,7110,7110,7110,1964
20241120,134900,4223680890,7120,7110,7120,7110,216
20241120,134800,4222143490,7110,7120,7120,7110,5
20241120,134700,4222107930,7110,7110,7110,7110,264
20241120,134600,4220230890,7110,7110,7110,7110,0
20241120,134500,4220230890,7110,7100,7120,7100,1409
20241120,134400,4210221440,7110,7120,7120,7110,1120
20241120,134300,4202257360,7120,7120,7120,7120,42
20241120,134200,4201958320,7120,7120,7120,7120,1
20241120,134100,4201951200,7120,7120,7120,7120,15
20241120,134000,4201844400,7120,7120,7120,7120,50
20241120,133900,4201488400,7130,7110,7130,7110,391
20241120,133800,4198708350,7110,7100,7110,7100,220
20241120,133700,4197145350,7100,7100,7100,7100,367
20241120,133600,4194539650,7110,7100,7110,7100,16
20241120,133500,4194426000,7100,7090,7100,7090,383
20241120,133400,4191710520,7080,7080,7080,7080,74
20241120,133300,4191186600,7080,7080,7080,7080,100
20241120,133200,4190478600,7070,7070,7070,7070,12
20241120,133100,4190393760,7070,7070,7070,7070,200
20241120,133000,4188979760,7070,7070,7070,7070,20
20241120,132900,4188838360,7060,7060,7070,7060,655
20241120,132800,4184208290,7060,7070,7090,7060,3530
20241120,132700,4159255960,7070,7080,7090,7070,324
20241120,132600,4156963670,7070,7070,7090,7060,352
20241120,132500,4154477470,7070,7090,7110,7060,4992
20241120,132400,4119205540,7090,7100,7100,7080,460
20241120,132300,4115947040,7110,7110,7110,7110,2
20241120,132200,4115932820,7080,7090,7090,7080,80
20241120,132100,4115366410,7080,7100,7100,7080,150
20241120,132000,4114304260,7120,7120,7120,7120,11
20241120,131900,4114225940,7110,7090,7110,7090,642
20241120,131800,4109673060,7100,7100,7100,7100,29
20241120,131700,4109467160,7110,7110,7110,7110,24
20241120,131600,4109296520,7110,7110,7110,7110,20
20241120,131500,4109154320,7120,7070,7120,7070,808
20241120,131400,4103441410,7130,7110,7130,7070,4167
20241120,131300,4073934770,7090,7100,7100,7090,246
20241120,131200,4072190600,7100,7110,7110,7100,1273
20241120,131100,4063150010,7120,7110,7120,7110,615
20241120,131000,4058777350,7130,7110,7130,7110,14
20241120,130900,4058677770,7110,7110,7110,7110,49
20241120,130800,4058329380,7110,7130,7130,7110,4153
20241120,130700,4028718510,7110,7120,7130,7110,2082
20241120,130600,4013912310,7120,7120,7140,7120,230
20241120,130500,4012271630,7150,7100,7150,7100,483
20241120,130400,4008819260,7110,7110,7110,7110,10
20241120,130300,4008748160,7120,7110,7120,7100,59
20241120,130200,4008329180,7100,7100,7110,7100,894
20241120,130100,4001977140,7110,7110,7110,7110,5
20241120,130000,4001941590,7110,7110,7110,7110,7
20241120,125900,4001891820,7100,7100,7100,7100,130
20241120,125800,4000968820,7110,7120,7120,7110,576
20241120,125700,3996873420,7130,7130,7130,7130,0
20241120,125600,3996873420,7130,7130,7150,7130,3029
20241120,125500,3975276360,7120,7120,7120,7120,52
20241120,125400,3974906120,7120,7100,7120,7090,137
20241120,125300,3973934480,7100,7100,7100,7100,650
20241120,125200,3969319480,7110,7120,7120,7110,166
20241120,125100,3968139120,7120,7120,7120,7120,6
20241120,125000,3968096400,7120,7110,7120,7100,15
20241120,124900,3967989850,7090,7090,7100,7090,140
20241120,124800,3966997240,7090,7100,7100,7090,362
20241120,124700,3964428360,7090,7090,7100,7090,581
20241120,124600,3960309010,7140,7100,7140,7080,3065
20241120,124500,3938534780,7130,7110,7130,7100,194
20241120,124400,3937155600,7110,7120,7120,7100,3099
20241120,124300,3915126680,7150,7120,7150,7120,15
20241120,124200,3915019820,7120,7140,7140,7120,2014
20241120,124100,3900658230,7160,7140,7170,7140,1065
20241120,124000,3893053970,7140,7120,7140,7120,404
20241120,123900,3890173420,7120,7120,7120,7110,261
20241120,123800,3888317120,7120,7120,7120,7110,860
20241120,123700,3882194180,7130,7140,7140,7130,1976
20241120,123600,3868101850,7140,7140,7140,7140,1131
20241120,123500,3860026510,7150,7150,7150,7150,76
20241120,123400,3859483110,7150,7160,7160,7150,421
20241120,123300,3856472890,7160,7160,7160,7160,355
20241120,123200,3853931090,7160,7160,7160,7160,155
20241120,123100,3852821290,7160,7170,7180,7160,162
20241120,123000,3851661340,7170,7170,7170,7170,22
20241120,122900,3851503600,7170,7180,7180,7170,2
20241120,122800,3851489250,7170,7170,7170,7160,258
20241120,122700,3849639590,7170,7170,7170,7170,168
20241120,122600,3848435030,7180,7180,7180,7180,0
20241120,122500,3848435030,7180,7170,7180,7170,63
20241120,122400,3847983310,7170,7170,7170,7170,531
20241120,122300,3844176040,7170,7170,7170,7170,10
20241120,122200,3844104340,7170,7160,7170,7160,39
20241120,122100,3843824890,7170,7160,7170,7130,704
20241120,122000,3838801360,7160,7150,7160,7140,1096
20241120,121900,3830969690,7160,7170,7170,7160,90
20241120,121800,3830324870,7170,7140,7170,7140,93
20241120,121700,3829660700,7140,7150,7170,7140,98
20241120,121600,3828960390,7140,7120,7140,7120,218
20241120,121500,3827404090,7110,7110,7110,7110,263
20241120,121400,3825534160,7110,7110,7110,7110,12
20241120,121300,3825448840,7110,7130,7130,7110,310
20241120,121200,3823240430,7140,7140,7140,7140,1
20241120,121100,3823233290,7140,7140,7140,7140,2
20241120,121000,3823219010,7100,7110,7140,7100,955
20241120,120900,3816432530,7140,7100,7140,7100,46
20241120,120800,3816105730,7100,7140,7140,7100,507
20241120,120700,3812500740,7140,7120,7140,7120,67
20241120,120600,3812023270,7120,7110,7120,7100,981
20241120,120500,3805056250,7110,7120,7120,7110,43
20241120,120400,3804750410,7120,7120,7120,7120,20
20241120,120300,3804608010,7120,7120,7120,7120,98
20241120,120200,3803910250,7130,7130,7130,7130,40
20241120,120100,3803625050,7130,7090,7130,7090,765
20241120,120000,3798198660,7090,7080,7090,7080,103
20241120,115900,3797469400,7080,7080,7090,7080,401
20241120,115800,3794630310,7080,7100,7100,7080,6
20241120,115700,3794587730,7100,7070,7100,7070,9
20241120,115600,3794523860,7100,7090,7100,7060,8846
20241120,115500,3731974370,7130,7110,7130,7080,2001
20241120,115400,3717793680,7110,7110,7110,7110,496
20241120,115300,3714267120,7100,7090,7100,7090,763
20241120,115200,3708855680,7100,7110,7110,7090,136
20241120,115100,3707888830,7110,7110,7110,7090,512
20241120,115000,3704255220,7110,7120,7130,7110,1263
20241120,114900,3695271340,7120,7120,7130,7110,2094
20241120,114800,3680371300,7130,7120,7130,7120,190
20241120,114700,3679016620,7130,7130,7140,7130,215
20241120,114600,3677482810,7130,7120,7130,7120,239
20241120,114500,3675779030,7110,7110,7110,7110,38
20241120,114400,3675508850,7130,7120,7130,7100,151
20241120,114300,3674436690,7100,7100,7100,7100,12
20241120,114200,3674351490,7090,7090,7100,7090,146
20241120,114100,3673316320,7100,7120,7140,7100,3793
20241120,114000,3646368930,7150,7120,7150,7110,633
20241120,113900,3641865210,7120,7120,7120,7120,2403
20241120,113800,3624755850,7120,7120,7180,7120,242
20241120,113700,3623031890,7110,7110,7120,7110,874
20241120,113600,3616817600,7120,7120,7130,7120,926
20241120,113500,3610224380,7120,7140,7140,7120,2038
20241120,113400,3595702900,7140,7150,7150,7140,543
20241120,113300,3591824030,7150,7170,7170,7150,20
20241120,113200,3591681010,7150,7150,7150,7150,106
20241120,113100,3590923110,7190,7190,7190,7190,15
20241120,113000,3590815260,7190,7180,7190,7140,330
20241120,112900,3588449710,7180,7180,7180,7130,1224
20241120,112800,3579701970,7180,7140,7180,7140,805
20241120,112700,3573923310,7140,7140,7200,7140,1210
20241120,112600,3565268100,7140,7150,7150,7130,271
20241120,112500,3563333880,7140,7150,7150,7120,1811
20241120,112400,3550431310,7150,7130,7150,7120,531
20241120,112300,3546643880,7140,7160,7160,7120,1317
20241120,112200,3537252800,7160,7140,7160,7130,1080
20241120,112100,3529535420,7140,7140,7140,7110,1762
20241120,112000,3516991750,7120,7130,7150,7110,1900
20241120,111900,3503448350,7150,7180,7180,7120,7164
20241120,111800,3452344780,7170,7190,7220,7150,1556
20241120,111700,3441195250,7190,7170,7190,7150,2468
20241120,111600,3423537220,7220,7240,7240,7160,801
20241120,111500,3417786880,7240,7210,7250,7170,1928
20241120,111400,3403939020,7230,7220,7230,7220,277
20241120,111300,3401938820,7220,7220,7220,7210,651
20241120,111200,3397240600,7220,7220,7230,7190,343
20241120,111100,3394768670,7220,7180,7230,7160,5301
20241120,111000,3356653190,7180,7240,7270,7170,8407
20241120,110900,3296081320,7240,7210,7270,7180,3222
20241120,110800,3272813610,7230,7290,7290,7190,10220
20241120,110700,3199037660,7290,7180,7340,7180,9227
20241120,110600,3132327070,7180,7190,7220,7170,3992
20241120,110500,3103563290,7180,7200,7220,7170,3672
20241120,110400,3077134640,7200,7170,7200,7130,3526
20241120,110300,3051838960,7130,7120,7170,7110,2484
20241120,110200,3034098330,7130,7170,7190,7110,8280
20241120,110100,2974961510,7140,7210,7210,7140,7716
20241120,110000,2919637740,7210,7310,7330,7140,8759
20241120,105900,2856351830,7310,7350,7350,7260,3701
20241120,105800,2829398740,7350,7320,7350,7250,3779
20241120,105700,2801813530,7320,7340,7360,7290,8294
20241120,105600,2741237280,7340,7370,7380,7300,9199
20241120,105500,2673839540,7370,7380,7380,7340,972
20241120,105400,2666688630,7380,7360,7390,7350,3926
20241120,105300,2637791890,7390,7410,7410,7350,1971
20241120,105200,2623243560,7410,7420,7420,7360,6388
20241120,105100,2576088920,7420,7440,7440,7370,7758
20241120,105000,2518647930,7440,7420,7440,7390,3384
20241120,104900,2493550560,7420,7520,7540,7400,19585
20241120,104800,2347884410,7520,7550,7550,7440,6389
20241120,104700,2300070320,7550,7460,7550,7410,15437
20241120,104600,2184648750,7500,7480,7530,7420,12315
20241120,104500,2092469290,7420,7400,7480,7380,1641
20241120,104400,2080264290,7380,7390,7390,7380,602
20241120,104300,2075816000,7400,7400,7400,7400,2
20241120,104200,2075801200,7400,7390,7400,7390,8
20241120,104100,2075742070,7390,7390,7390,7390,30
20241120,104000,2075520370,7390,7390,7390,7390,6
20241120,103900,2075476030,7380,7380,7380,7380,0
20241120,103800,2075476030,7380,7390,7440,7380,134
20241120,103700,2074485420,7450,7360,7460,7350,953
20241120,103600,2067426440,7370,7370,7370,7360,53
20241120,103500,2067036220,7370,7360,7370,7360,564
20241120,103400,2062885170,7360,7360,7360,7360,1326
20241120,103300,2053125810,7360,7380,7380,7360,971
20241120,103200,2045971480,7380,7380,7390,7380,158
20241120,103100,2044804940,7380,7380,7380,7380,514
20241120,103000,2041011620,7370,7380,7380,7370,84
20241120,102900,2040392290,7390,7390,7390,7390,1
20241120,102800,2040384900,7390,7390,7390,7390,0
20241120,102700,2040384900,7390,7380,7390,7380,50
20241120,102600,2040015700,7390,7390,7390,7390,23
20241120,102500,2039845730,7390,7390,7390,7390,1
20241120,102400,2039838340,7370,7370,7370,7370,107
20241120,102300,2039049750,7370,7380,7380,7370,648
20241120,102200,2034268990,7390,7390,7390,7390,150
20241120,102100,2033160490,7420,7400,7420,7400,42
20241120,102000,2032849650,7420,7390,7420,7390,82
20241120,101900,2032243370,7390,7390,7390,7390,198
20241120,101800,2030780150,7390,7410,7420,7390,65
20241120,101700,2030299140,7400,7440,7440,7400,33
20241120,101600,2030054510,7430,7410,7430,7410,96
20241120,101500,2029341250,7420,7410,7430,7410,13
20241120,101400,2029244860,7410,7400,7440,7400,1453
20241120,101300,2018482060,7400,7360,7400,7360,2358
20241120,101200,2001075580,7350,7330,7360,7320,942
20241120,101100,1994170800,7330,7360,7360,7320,5110
20241120,101000,1956606410,7370,7400,7400,7370,1950
20241120,100900,1942202070,7400,7400,7400,7390,188
20241120,100800,1940811380,7410,7420,7420,7390,208
20241120,100700,1939272030,7420,7370,7420,7370,717
20241120,100600,1933976210,7380,7350,7380,7350,1071
20241120,100500,1926082220,7340,7350,7350,7330,433
20241120,100400,1922904600,7360,7360,7360,7360,55
20241120,100300,1922499800,7340,7340,7340,7340,520
20241120,100200,1918683000,7330,7350,7370,7320,3294
20241120,100100,1894524540,7350,7350,7350,7350,33
20241120,100000,1894281990,7380,7360,7380,7360,608
20241120,095900,1889801000,7360,7340,7360,7320,1736
20241120,095800,1877063250,7320,7350,7350,7320,2616
20241120,095700,1857878550,7350,7400,7400,7350,4786
20241120,095600,1822583170,7400,7400,7430,7400,9528
20241120,095500,1752061600,7400,7430,7430,7380,112
20241120,095400,1751234880,7380,7420,7420,7380,1673
20241120,095300,1738849030,7440,7410,7440,7410,636
20241120,095200,1734128330,7410,7390,7410,7380,1518
20241120,095100,1722918500,7400,7450,7460,7400,10615
20241120,095000,1644181360,7450,7460,7500,7450,1184
20241120,094900,1635354100,7470,7520,7540,7470,8351
20241120,094800,1572788620,7550,7510,7550,7510,2977
20241120,094700,1550392270,7510,7510,7530,7510,409
20241120,094600,1547319880,7520,7530,7550,7520,167
20241120,094500,1546061040,7530,7490,7530,7490,368
20241120,094400,1543292680,7520,7490,7520,7490,22
20241120,094300,1543127840,7480,7470,7530,7460,735
20241120,094200,1537602670,7460,7480,7510,7460,327
20241120,094100,1535162020,7490,7520,7520,7490,136
20241120,094000,1534143100,7520,7480,7520,7440,1102
20241120,093900,1525905970,7480,7500,7510,7480,3648
20241120,093800,1498578120,7500,7500,7510,7500,993
20241120,093700,1491123140,7510,7530,7530,7510,295
20241120,093600,1488905440,7500,7500,7510,7500,2352
20241120,093500,1471262220,7510,7520,7540,7510,1054
20241120,093400,1463345050,7520,7520,7520,7510,979
20241120,093300,1455986470,7520,7520,7560,7520,692
20241120,093200,1450780480,7520,7550,7550,7520,829
20241120,093100,1444534100,7550,7530,7580,7530,2788
20241120,093000,1423491300,7500,7530,7580,7500,1410
20241120,092900,1412889300,7530,7570,7580,7520,1192
20241120,092800,1403902450,7560,7550,7590,7550,560
20241120,092700,1399672260,7550,7590,7600,7550,2077
20241120,092600,1383928250,7600,7570,7600,7560,3123
20241120,092500,1360287660,7560,7520,7560,7500,7530
20241120,092400,1303435720,7490,7490,7520,7480,3648
20241120,092300,1276031580,7480,7430,7480,7430,1294
20241120,092200,1266358460,7460,7460,7460,7430,1555
20241120,092100,1254781480,7460,7450,7460,7430,799
20241120,092000,1248834940,7420,7460,7460,7410,4176
20241120,091900,1217826340,7460,7490,7490,7430,8668
20241120,091800,1153176610,7530,7460,7550,7430,4797
20241120,091700,1117298240,7460,7580,7600,7460,12622
20241120,091600,1022239200,7600,7560,7610,7560,2596
20241120,091500,1002532100,7580,7620,7620,7540,9340
20241120,091400,931823780,7610,7720,7730,7610,10396
20241120,091300,852101200,7730,7710,7770,7660,17809
20241120,091200,714418360,7710,7710,7720,7640,8384
20241120,091100,649858850,7710,7740,7760,7710,9704
20241120,091000,574837020,7760,7580,7760,7560,18491
20241120,090900,433513000,7580,7540,7610,7540,3165
20241120,090800,409498590,7540,7580,7600,7520,2509
20241120,090700,390563180,7610,7610,7640,7580,6269
20241120,090600,342834980,7610,7570,7620,7540,6623
20241120,090500,292501530,7550,7520,7590,7520,8585
20241120,090400,227687620,7520,7470,7520,7420,6263
20241120,090300,180950520,7470,7520,7520,7450,3958
20241120,090200,151330520,7510,7470,7510,7460,1863
20241120,090100,137388160,7470,7500,7500,7460,3170
20241120,090000,113707740,7460,7530,7530,7450,15133