stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,214200,6276578080,7100,7100,7100,7100,19142
20241122,214100,6276578080,7100,7100,7100,7100,0
20241122,214000,6276578080,7100,7100,7100,7100,0
20241122,213900,6276578080,7100,7100,7100,7100,0
20241122,213800,6276578080,7100,7100,7100,7100,0
20241122,213700,6276578080,7100,7100,7100,7100,0
20241122,213600,6276578080,7100,7100,7100,7100,0
20241122,213500,6276578080,7100,7100,7100,7100,0
20241122,213400,6276578080,7100,7100,7100,7100,0
20241122,213300,6276578080,7100,7100,7100,7100,0
20241122,213200,6276578080,7100,7100,7100,7100,0
20241122,213100,6276578080,7100,7100,7100,7100,0
20241122,213000,6276578080,7100,7100,7100,7100,0
20241122,212900,6276578080,7100,7100,7100,7100,0
20241122,212800,6276578080,7100,7100,7100,7100,0
20241122,212700,6276578080,7100,7100,7100,7100,0
20241122,212600,6276578080,7100,7100,7100,7100,0
20241122,212500,6276578080,7100,7100,7100,7100,0
20241122,212400,6276578080,7100,7100,7100,7100,0
20241122,212300,6276578080,7100,7100,7100,7100,0
20241122,212200,6276578080,7100,7100,7100,7100,0
20241122,212100,6276578080,7100,7100,7100,7100,0
20241122,212000,6276578080,7100,7100,7100,7100,0
20241122,211900,6276578080,7100,7100,7100,7100,0
20241122,211800,6276578080,7100,7100,7100,7100,0
20241122,211700,6276578080,7100,7100,7100,7100,0
20241122,211600,6276578080,7100,7100,7100,7100,0
20241122,211500,6276578080,7100,7100,7100,7100,0
20241122,211400,6276578080,7100,7100,7100,7100,0
20241122,211300,6276578080,7100,7100,7100,7100,0
20241122,211200,6276578080,7100,7100,7100,7100,19142
20241122,211100,6276578080,7100,7100,7100,7100,0
20241122,211000,6276578080,7100,7100,7100,7100,0
20241122,210900,6276578080,7100,7100,7100,7100,0
20241122,210800,6276578080,7100,7100,7100,7100,0
20241122,210700,6276578080,7100,7100,7100,7100,0
20241122,210600,6276578080,7100,7100,7100,7100,0
20241122,210500,6276578080,7100,7100,7100,7100,0
20241122,210400,6276578080,7100,7100,7100,7100,0
20241122,210300,6276578080,7100,7100,7100,7100,0
20241122,210200,6276578080,7100,7100,7100,7100,0
20241122,210100,6276578080,7100,7100,7100,7100,0
20241122,210000,6276578080,7100,7100,7100,7100,0
20241122,205900,6276578080,7100,7100,7100,7100,0
20241122,205800,6276578080,7100,7100,7100,7100,0
20241122,205700,6276578080,7100,7100,7100,7100,0
20241122,205600,6276578080,7100,7100,7100,7100,0
20241122,205500,6276578080,7100,7100,7100,7100,0
20241122,205400,6276578080,7100,7100,7100,7100,0
20241122,205300,6276578080,7100,7100,7100,7100,0
20241122,205200,6276578080,7100,7100,7100,7100,0
20241122,205100,6276578080,7100,7100,7100,7100,0
20241122,205000,6276578080,7100,7100,7100,7100,0
20241122,204900,6276578080,7100,7100,7100,7100,0
20241122,204800,6276578080,7100,7100,7100,7100,0
20241122,204700,6276578080,7100,7100,7100,7100,0
20241122,204600,6276578080,7100,7100,7100,7100,0
20241122,204500,6276578080,7100,7100,7100,7100,0
20241122,204400,6276578080,7100,7100,7100,7100,0
20241122,204300,6276578080,7100,7100,7100,7100,0
20241122,204200,6276578080,7100,7100,7100,7100,19142
20241122,204100,6276578080,7100,7100,7100,7100,0
20241122,204000,6276578080,7100,7100,7100,7100,0
20241122,203900,6276578080,7100,7100,7100,7100,0
20241122,203800,6276578080,7100,7100,7100,7100,0
20241122,203700,6276578080,7100,7100,7100,7100,0
20241122,203600,6276578080,7100,7100,7100,7100,0
20241122,203500,6276578080,7100,7100,7100,7100,0
20241122,203400,6276578080,7100,7100,7100,7100,0
20241122,203300,6276578080,7100,7100,7100,7100,0
20241122,203200,6276578080,7100,7100,7100,7100,0
20241122,203100,6276578080,7100,7100,7100,7100,0
20241122,203000,6276578080,7100,7100,7100,7100,0
20241122,202900,6276578080,7100,7100,7100,7100,0
20241122,202800,6276578080,7100,7100,7100,7100,0
20241122,202700,6276578080,7100,7100,7100,7100,0
20241122,202600,6276578080,7100,7100,7100,7100,0
20241122,202500,6276578080,7100,7100,7100,7100,0
20241122,202400,6276578080,7100,7100,7100,7100,0
20241122,202300,6276578080,7100,7100,7100,7100,0
20241122,202200,6276578080,7100,7100,7100,7100,0
20241122,202100,6276578080,7100,7100,7100,7100,0
20241122,202000,6276578080,7100,7100,7100,7100,0
20241122,201900,6276578080,7100,7100,7100,7100,0
20241122,201800,6276578080,7100,7100,7100,7100,0
20241122,201700,6276578080,7100,7100,7100,7100,0
20241122,201600,6276578080,7100,7100,7100,7100,0
20241122,201500,6276578080,7100,7100,7100,7100,0
20241122,201400,6276578080,7100,7100,7100,7100,0
20241122,201300,6276578080,7100,7100,7100,7100,0
20241122,201200,6276578080,7100,7100,7100,7100,19142
20241122,201100,6276578080,7100,7100,7100,7100,0
20241122,201000,6276578080,7100,7100,7100,7100,0
20241122,200900,6276578080,7100,7100,7100,7100,0
20241122,200800,6276578080,7100,7100,7100,7100,0
20241122,200700,6276578080,7100,7100,7100,7100,0
20241122,200600,6276578080,7100,7100,7100,7100,0
20241122,200500,6276578080,7100,7100,7100,7100,0
20241122,200400,6276578080,7100,7100,7100,7100,0
20241122,200300,6276578080,7100,7100,7100,7100,0
20241122,200200,6276578080,7100,7100,7100,7100,0
20241122,200100,6276578080,7100,7100,7100,7100,0
20241122,200000,6276578080,7100,7100,7100,7100,0
20241122,195900,6276578080,7100,7100,7100,7100,0
20241122,195800,6276578080,7100,7100,7100,7100,0
20241122,195700,6276578080,7100,7100,7100,7100,0
20241122,195600,6276578080,7100,7100,7100,7100,0
20241122,195500,6276578080,7100,7100,7100,7100,0
20241122,195400,6276578080,7100,7100,7100,7100,0
20241122,195300,6276578080,7100,7100,7100,7100,0
20241122,195200,6276578080,7100,7100,7100,7100,0
20241122,195100,6276578080,7100,7100,7100,7100,0
20241122,195000,6276578080,7100,7100,7100,7100,0
20241122,194900,6276578080,7100,7100,7100,7100,0
20241122,194800,6276578080,7100,7100,7100,7100,0
20241122,194700,6276578080,7100,7100,7100,7100,0
20241122,194600,6276578080,7100,7100,7100,7100,0
20241122,194500,6276578080,7100,7100,7100,7100,0
20241122,194400,6276578080,7100,7100,7100,7100,0
20241122,194300,6276578080,7100,7100,7100,7100,0
20241122,194200,6276578080,7100,7100,7100,7100,19142
20241122,194100,6276578080,7100,7100,7100,7100,0
20241122,194000,6276578080,7100,7100,7100,7100,0
20241122,193900,6276578080,7100,7100,7100,7100,0
20241122,193800,6276578080,7100,7100,7100,7100,0
20241122,193700,6276578080,7100,7100,7100,7100,0
20241122,193600,6276578080,7100,7100,7100,7100,0
20241122,193500,6276578080,7100,7100,7100,7100,0
20241122,193400,6276578080,7100,7100,7100,7100,0
20241122,193300,6276578080,7100,7100,7100,7100,0
20241122,193200,6276578080,7100,7100,7100,7100,0
20241122,193100,6276578080,7100,7100,7100,7100,0
20241122,193000,6276578080,7100,7100,7100,7100,0
20241122,192900,6276578080,7100,7100,7100,7100,0
20241122,192800,6276578080,7100,7100,7100,7100,0
20241122,192700,6276578080,7100,7100,7100,7100,0
20241122,192600,6276578080,7100,7100,7100,7100,0
20241122,192500,6276578080,7100,7100,7100,7100,0
20241122,192400,6276578080,7100,7100,7100,7100,0
20241122,192300,6276578080,7100,7100,7100,7100,0
20241122,192200,6276578080,7100,7100,7100,7100,0
20241122,192100,6276578080,7100,7100,7100,7100,0
20241122,192000,6276578080,7100,7100,7100,7100,0
20241122,191900,6276578080,7100,7100,7100,7100,0
20241122,191800,6276578080,7100,7100,7100,7100,0
20241122,191700,6276578080,7100,7100,7100,7100,0
20241122,191600,6276578080,7100,7100,7100,7100,0
20241122,191500,6276578080,7100,7100,7100,7100,0
20241122,191400,6276578080,7100,7100,7100,7100,0
20241122,191300,6276578080,7100,7100,7100,7100,0
20241122,191200,6276578080,7100,7100,7100,7100,19142
20241122,191100,6276578080,7100,7100,7100,7100,0
20241122,191000,6276578080,7100,7100,7100,7100,0
20241122,190900,6276578080,7100,7100,7100,7100,0
20241122,190800,6276578080,7100,7100,7100,7100,0
20241122,190700,6276578080,7100,7100,7100,7100,0
20241122,190600,6276578080,7100,7100,7100,7100,0
20241122,190500,6276578080,7100,7100,7100,7100,0
20241122,190400,6276578080,7100,7100,7100,7100,0
20241122,190300,6276578080,7100,7100,7100,7100,0
20241122,190200,6276578080,7100,7100,7100,7100,0
20241122,190100,6276578080,7100,7100,7100,7100,0
20241122,190000,6276578080,7100,7100,7100,7100,0
20241122,185900,6276578080,7100,7100,7100,7100,0
20241122,185800,6276578080,7100,7100,7100,7100,0
20241122,185700,6276578080,7100,7100,7100,7100,0
20241122,185600,6276578080,7100,7100,7100,7100,0
20241122,185500,6276578080,7100,7100,7100,7100,0
20241122,185400,6276578080,7100,7100,7100,7100,0
20241122,185300,6276578080,7100,7100,7100,7100,0
20241122,185200,6276578080,7100,7100,7100,7100,0
20241122,185100,6276578080,7100,7100,7100,7100,0
20241122,185000,6276578080,7100,7100,7100,7100,0
20241122,184900,6276578080,7100,7100,7100,7100,0
20241122,184800,6276578080,7100,7100,7100,7100,0
20241122,184700,6276578080,7100,7100,7100,7100,0
20241122,184600,6276578080,7100,7100,7100,7100,0
20241122,184500,6276578080,7100,7100,7100,7100,0
20241122,184400,6276578080,7100,7100,7100,7100,0
20241122,184300,6276578080,7100,7100,7100,7100,0
20241122,184200,6276578080,7100,7100,7100,7100,19142
20241122,184100,6276578080,7100,7100,7100,7100,0
20241122,184000,6276578080,7100,7100,7100,7100,0
20241122,183900,6276578080,7100,7100,7100,7100,0
20241122,183800,6276578080,7100,7100,7100,7100,0
20241122,183700,6276578080,7100,7100,7100,7100,0
20241122,183600,6276578080,7100,7100,7100,7100,0
20241122,183500,6276578080,7100,7100,7100,7100,0
20241122,183400,6276578080,7100,7100,7100,7100,0
20241122,183300,6276578080,7100,7100,7100,7100,0
20241122,183200,6276578080,7100,7100,7100,7100,0
20241122,183100,6276578080,7100,7100,7100,7100,0
20241122,183000,6276578080,7100,7100,7100,7100,0
20241122,182900,6276578080,7100,7100,7100,7100,0
20241122,182800,6276578080,7100,7100,7100,7100,0
20241122,182700,6276578080,7100,7100,7100,7100,0
20241122,182600,6276578080,7100,7100,7100,7100,0
20241122,182500,6276578080,7100,7100,7100,7100,0
20241122,182400,6276578080,7100,7100,7100,7100,0
20241122,182300,6276578080,7100,7100,7100,7100,0
20241122,182200,6276578080,7100,7100,7100,7100,0
20241122,182100,6276578080,7100,7100,7100,7100,0
20241122,182000,6276578080,7100,7100,7100,7100,0
20241122,181900,6276578080,7100,7100,7100,7100,0
20241122,181800,6276578080,7100,7100,7100,7100,0
20241122,181700,6276578080,7100,7100,7100,7100,0
20241122,181600,6276578080,7100,7100,7100,7100,0
20241122,181500,6276578080,7100,7100,7100,7100,0
20241122,181400,6276578080,7100,7100,7100,7100,0
20241122,181300,6276578080,7100,7100,7100,7100,0
20241122,181200,6276578080,7100,7100,7100,7100,19142
20241122,181100,6276578080,7100,7100,7100,7100,0
20241122,181000,6276578080,7100,7100,7100,7100,0
20241122,180900,6276578080,7100,7100,7100,7100,0
20241122,180800,6276578080,7100,7100,7100,7100,0
20241122,180700,6276578080,7100,7100,7100,7100,0
20241122,180600,6276578080,7100,7100,7100,7100,0
20241122,180500,6276578080,7100,7100,7100,7100,0
20241122,180400,6276578080,7100,7100,7100,7100,0
20241122,180300,6276578080,7100,7100,7100,7100,0
20241122,180200,6276578080,7100,7100,7100,7100,0
20241122,180100,6276578080,7100,7100,7100,7100,0
20241122,180000,6276578080,7100,7100,7100,7100,0
20241122,175900,6276578080,7100,7100,7100,7100,0
20241122,175800,6276578080,7100,7100,7100,7100,0
20241122,175700,6276578080,7100,7100,7100,7100,0
20241122,175600,6276578080,7100,7100,7100,7100,0
20241122,175500,6276578080,7100,7100,7100,7100,0
20241122,175400,6276578080,7100,7100,7100,7100,0
20241122,175300,6276578080,7100,7100,7100,7100,0
20241122,175200,6276578080,7100,7100,7100,7100,0
20241122,175100,6276578080,7100,7100,7100,7100,0
20241122,175000,6276578080,7100,7100,7100,7100,0
20241122,174900,6276578080,7100,7100,7100,7100,0
20241122,174800,6276578080,7100,7100,7100,7100,0
20241122,174700,6276578080,7100,7100,7100,7100,0
20241122,174600,6276578080,7100,7100,7100,7100,0
20241122,174500,6276578080,7100,7100,7100,7100,0
20241122,174400,6276578080,7100,7100,7100,7100,0
20241122,174300,6276578080,7100,7100,7100,7100,0
20241122,174200,6276578080,7100,7100,7100,7100,19142
20241122,174100,6276578080,7100,7100,7100,7100,0
20241122,174000,6276578080,7100,7100,7100,7100,0
20241122,173900,6276578080,7100,7100,7100,7100,0
20241122,173800,6276578080,7100,7100,7100,7100,0
20241122,173700,6276578080,7100,7100,7100,7100,0
20241122,173600,6276578080,7100,7100,7100,7100,0
20241122,173500,6276578080,7100,7100,7100,7100,0
20241122,173400,6276578080,7100,7100,7100,7100,0
20241122,173300,6276578080,7100,7100,7100,7100,0
20241122,173200,6276578080,7100,7100,7100,7100,0
20241122,173100,6276578080,7100,7100,7100,7100,0
20241122,173000,6276578080,7100,7100,7100,7100,0
20241122,172900,6276578080,7100,7100,7100,7100,0
20241122,172800,6276578080,7100,7100,7100,7100,0
20241122,172700,6276578080,7100,7100,7100,7100,0
20241122,172600,6276578080,7100,7100,7100,7100,0
20241122,172500,6276578080,7100,7100,7100,7100,0
20241122,172400,6276578080,7100,7100,7100,7100,0
20241122,172300,6276578080,7100,7100,7100,7100,0
20241122,172200,6276578080,7100,7100,7100,7100,0
20241122,172100,6276578080,7100,7100,7100,7100,0
20241122,172000,6276578080,7100,7100,7100,7100,0
20241122,171900,6276578080,7100,7100,7100,7100,0
20241122,171800,6276578080,7100,7100,7100,7100,0
20241122,171700,6276578080,7100,7100,7100,7100,0
20241122,171600,6276578080,7100,7100,7100,7100,0
20241122,171500,6276578080,7100,7100,7100,7100,0
20241122,171400,6276578080,7100,7100,7100,7100,0
20241122,171300,6276578080,7100,7100,7100,7100,0
20241122,171200,6276578080,7100,7100,7100,7100,19142
20241122,171100,6276578080,7100,7100,7100,7100,0
20241122,171000,6276578080,7100,7100,7100,7100,0
20241122,170900,6276578080,7100,7100,7100,7100,0
20241122,170800,6276578080,7100,7100,7100,7100,0
20241122,170700,6276578080,7100,7100,7100,7100,0
20241122,170600,6276578080,7100,7100,7100,7100,0
20241122,170500,6276578080,7100,7100,7100,7100,0
20241122,170400,6276578080,7100,7100,7100,7100,0
20241122,170300,6276578080,7100,7100,7100,7100,0
20241122,170200,6276578080,7100,7100,7100,7100,0
20241122,170100,6276578080,7100,7100,7100,7100,0
20241122,170000,6276578080,7100,7100,7100,7100,0
20241122,165900,6276578080,7100,7100,7100,7100,0
20241122,165800,6276578080,7100,7100,7100,7100,0
20241122,165700,6276578080,7100,7100,7100,7100,0
20241122,165600,6276578080,7100,7100,7100,7100,0
20241122,165500,6276578080,7100,7100,7100,7100,0
20241122,165400,6276578080,7100,7100,7100,7100,0
20241122,165300,6276578080,7100,7100,7100,7100,0
20241122,165200,6276578080,7100,7100,7100,7100,0
20241122,165100,6276578080,7100,7100,7100,7100,0
20241122,165000,6276578080,7100,7100,7100,7100,0
20241122,164900,6276578080,7100,7100,7100,7100,0
20241122,164800,6276578080,7100,7100,7100,7100,0
20241122,164700,6276578080,7100,7100,7100,7100,0
20241122,164600,6276578080,7100,7100,7100,7100,0
20241122,164500,6276578080,7100,7100,7100,7100,0
20241122,164400,6276578080,7100,7100,7100,7100,0
20241122,164300,6276578080,7100,7100,7100,7100,0
20241122,164200,6276578080,7100,7100,7100,7100,19142
20241122,164100,6276578080,7100,7100,7100,7100,0
20241122,164000,6276578080,7100,7100,7100,7100,0
20241122,163900,6276578080,7100,7100,7100,7100,0
20241122,163800,6276578080,7100,7100,7100,7100,0
20241122,163700,6276578080,7100,7100,7100,7100,0
20241122,163600,6276578080,7100,7100,7100,7100,0
20241122,163500,6276578080,7100,7100,7100,7100,0
20241122,163400,6276578080,7100,7100,7100,7100,0
20241122,163300,6276578080,7100,7100,7100,7100,0
20241122,163200,6276578080,7100,7100,7100,7100,0
20241122,163100,6276578080,7100,7100,7100,7100,0
20241122,163000,6276578080,7100,7100,7100,7100,0
20241122,162900,6276578080,7100,7100,7100,7100,0
20241122,162800,6276578080,7100,7100,7100,7100,0
20241122,162700,6276578080,7100,7100,7100,7100,0
20241122,162600,6276578080,7100,7100,7100,7100,0
20241122,162500,6276578080,7100,7100,7100,7100,0
20241122,162400,6276578080,7100,7100,7100,7100,0
20241122,162300,6276578080,7100,7100,7100,7100,0
20241122,162200,6276578080,7100,7100,7100,7100,0
20241122,162100,6276578080,7100,7100,7100,7100,0
20241122,162000,6276578080,7100,7100,7100,7100,0
20241122,161900,6276578080,7100,7100,7100,7100,0
20241122,161800,6276578080,7100,7100,7100,7100,0
20241122,161700,6276578080,7100,7100,7100,7100,0
20241122,161600,6276578080,7100,7100,7100,7100,0
20241122,161500,6276578080,7100,7100,7100,7100,0
20241122,161400,6276578080,7100,7100,7100,7100,0
20241122,161300,6276578080,7100,7100,7100,7100,0
20241122,161200,6276578080,7100,7100,7100,7100,19142
20241122,161100,6276578080,7100,7100,7100,7100,0
20241122,161000,6276578080,7100,7100,7100,7100,0
20241122,160900,6276578080,7100,7100,7100,7100,0
20241122,160800,6276578080,7100,7100,7100,7100,0
20241122,160700,6276578080,7100,7100,7100,7100,0
20241122,160600,6276578080,7100,7100,7100,7100,0
20241122,160500,6276578080,7100,7100,7100,7100,0
20241122,160400,6276578080,7100,7100,7100,7100,0
20241122,160300,6276578080,7100,7100,7100,7100,0
20241122,160200,6276578080,7100,7100,7100,7100,0
20241122,160100,6276578080,7100,7100,7100,7100,0
20241122,160000,6276578080,7100,7100,7100,7100,0
20241122,155900,6276578080,7100,7100,7100,7100,0
20241122,155800,6276578080,7100,7100,7100,7100,0
20241122,155700,6276578080,7100,7100,7100,7100,0
20241122,155600,6276578080,7100,7100,7100,7100,0
20241122,155500,6276578080,7100,7100,7100,7100,0
20241122,155400,6276578080,7100,7100,7100,7100,0
20241122,155300,6276578080,7100,7100,7100,7100,0
20241122,155200,6276578080,7100,7100,7100,7100,0
20241122,155100,6276578080,7100,7100,7100,7100,0
20241122,155000,6276578080,7100,7100,7100,7100,0
20241122,154900,6276578080,7100,7100,7100,7100,0
20241122,154800,6276578080,7100,7100,7100,7100,0
20241122,154700,6276578080,7100,7100,7100,7100,0
20241122,154600,6276578080,7100,7100,7100,7100,0
20241122,154500,6276578080,7100,7100,7100,7100,0
20241122,154400,6276578080,7100,7100,7100,7100,0
20241122,154300,6276578080,7100,7100,7100,7100,0
20241122,154200,6276578080,7100,7100,7100,7100,19142
20241122,154100,6276578080,7100,7100,7100,7100,0
20241122,154000,6276578080,7100,7100,7100,7100,0
20241122,153900,6276578080,7100,7100,7100,7100,0
20241122,153800,6276578080,7100,7100,7100,7100,0
20241122,153700,6276578080,7100,7100,7100,7100,0
20241122,153600,6276578080,7100,7100,7100,7100,0
20241122,153500,6276578080,7100,7100,7100,7100,0
20241122,153400,6276578080,7100,7100,7100,7100,0
20241122,153300,6276578080,7100,7100,7100,7100,0
20241122,153200,6276578080,7100,7100,7100,7100,0
20241122,153100,6276578080,7100,7100,7100,7100,0
20241122,153000,6276578080,7100,7100,7100,7100,19142
20241122,152900,6140669880,7120,7120,7120,7120,0
20241122,152800,6140669880,7120,7120,7120,7120,0
20241122,152700,6140669880,7120,7120,7120,7120,0
20241122,152600,6140669880,7120,7120,7120,7120,0
20241122,152500,6140669880,7120,7120,7120,7120,0
20241122,152400,6140669880,7120,7120,7120,7120,0
20241122,152300,6140669880,7120,7120,7120,7120,0
20241122,152200,6140669880,7120,7120,7120,7120,0
20241122,152100,6140669880,7120,7120,7120,7120,0
20241122,152000,6140669880,7120,7120,7120,7120,0
20241122,151900,6140669880,7120,7120,7120,7100,14494
20241122,151800,6037690640,7120,7120,7130,7110,7497
20241122,151700,5984341470,7130,7140,7140,7130,2597
20241122,151600,5965824750,7140,7140,7140,7130,219
20241122,151500,5964262250,7130,7140,7150,7130,997
20241122,151400,5957149670,7140,7150,7150,7130,3737
20241122,151300,5930462830,7140,7160,7160,7140,1220
20241122,151200,5921738330,7170,7140,7170,7130,3608
20241122,151100,5895963490,7140,7130,7140,7130,705
20241122,151000,5890934530,7130,7150,7150,7120,1457
20241122,150900,5880543950,7140,7120,7140,7110,1420
20241122,150800,5870429000,7120,7130,7150,7110,7852
20241122,150700,5814491860,7140,7160,7160,7130,2238
20241122,150600,5798517680,7140,7170,7180,7140,2498
20241122,150500,5780649600,7170,7180,7180,7160,536
20241122,150400,5776811260,7180,7170,7180,7170,532
20241122,150300,5772996810,7170,7180,7180,7160,253
20241122,150200,5771181930,7180,7150,7180,7150,974
20241122,150100,5764213360,7180,7180,7180,7140,1215
20241122,150000,5755522440,7150,7160,7190,7150,1986
20241122,145900,5741311270,7150,7150,7180,7150,2149
20241122,145800,5725932740,7150,7160,7190,7150,2551
20241122,145700,5707671900,7170,7190,7200,7160,2908
20241122,145600,5686818110,7200,7190,7200,7180,1084
20241122,145500,5679024930,7200,7190,7210,7190,157
20241122,145400,5677894480,7190,7200,7210,7190,384
20241122,145300,5675133270,7200,7200,7200,7190,664
20241122,145200,5670352580,7200,7180,7210,7180,1279
20241122,145100,5661142990,7180,7170,7180,7160,456
20241122,145000,5657877260,7150,7200,7200,7150,6910
20241122,144900,5608384230,7210,7200,7210,7180,1972
20241122,144800,5594223140,7200,7230,7230,7180,3945
20241122,144700,5565818500,7230,7230,7230,7220,2493
20241122,144600,5547798560,7230,7230,7240,7230,212
20241122,144500,5546263900,7230,7250,7250,7230,1629
20241122,144400,5534457320,7240,7230,7240,7220,843
20241122,144300,5528358270,7220,7220,7220,7210,42
20241122,144200,5528055040,7220,7210,7220,7210,3483
20241122,144100,5502910320,7210,7190,7210,7190,542
20241122,144000,5499008620,7190,7210,7210,7190,1752
20241122,143900,5486403460,7200,7200,7220,7200,3117
20241122,143800,5463938400,7210,7200,7210,7190,1151
20241122,143700,5455658690,7210,7200,7220,7200,2818
20241122,143600,5435367860,7200,7200,7210,7190,1066
20241122,143500,5427697630,7190,7200,7200,7190,741
20241122,143400,5422365810,7200,7210,7210,7190,1910
20241122,143300,5408621110,7190,7210,7220,7190,2831
20241122,143200,5388226600,7210,7220,7220,7210,3411
20241122,143100,5363629460,7210,7210,7210,7210,92
20241122,143000,5362966140,7210,7220,7220,7200,2778
20241122,142900,5342936470,7220,7240,7240,7220,2051
20241122,142800,5328119020,7240,7250,7250,7230,755
20241122,142700,5322657760,7250,7260,7260,7240,96
20241122,142600,5321961090,7260,7250,7260,7250,988
20241122,142500,5314793630,7250,7260,7260,7250,778
20241122,142400,5309146550,7260,7250,7260,7240,625
20241122,142300,5304613450,7250,7230,7250,7230,950
20241122,142200,5297738470,7230,7230,7230,7220,402
20241122,142100,5294835300,7230,7230,7230,7230,386
20241122,142000,5292044520,7210,7210,7220,7210,880
20241122,141900,5285699070,7210,7240,7240,7210,1157
20241122,141800,5277339670,7250,7230,7250,7220,715
20241122,141700,5272170400,7230,7220,7230,7220,587
20241122,141600,5267926510,7220,7250,7250,7220,31
20241122,141500,5267702530,7260,7260,7260,7210,2049
20241122,141400,5252907360,7250,7250,7250,7250,82
20241122,141300,5252312860,7230,7260,7260,7200,13517
20241122,141200,5154778540,7260,7260,7270,7250,527
20241122,141100,5150952410,7250,7230,7250,7230,1873
20241122,141000,5137392230,7230,7250,7250,7220,1841
20241122,140900,5124074830,7240,7240,7280,7230,1432
20241122,140800,5113696300,7230,7230,7250,7220,1079
20241122,140700,5105895900,7230,7230,7230,7220,108
20241122,140600,5105115660,7230,7230,7230,7210,5991
20241122,140500,5061847760,7230,7240,7240,7230,517
20241122,140400,5058109680,7230,7240,7240,7220,2591
20241122,140300,5039386610,7240,7230,7240,7220,1221
20241122,140200,5030566390,7230,7240,7240,7230,3408
20241122,140100,5005925100,7240,7260,7260,7240,2279
20241122,140000,4989418640,7260,7250,7260,7250,3170
20241122,135900,4966436110,7250,7270,7270,7240,8431
20241122,135800,4905267280,7280,7270,7280,7260,1127
20241122,135700,4897078080,7270,7280,7280,7270,329
20241122,135600,4894682970,7280,7290,7290,7280,607
20241122,135500,4890262070,7300,7340,7340,7300,1242
20241122,135400,4881176240,7330,7350,7350,7330,1140
20241122,135300,4872807370,7350,7340,7350,7330,895
20241122,135200,4866241430,7340,7320,7340,7320,54
20241122,135100,4865845950,7310,7290,7310,7290,391
20241122,135000,4862994440,7350,7260,7350,7220,9358
20241122,134900,4795234930,7260,7290,7290,7240,3718
20241122,134800,4768231530,7290,7290,7290,7280,951
20241122,134700,4761300320,7290,7320,7320,7280,2327
20241122,134600,4744327760,7310,7330,7340,7300,1125
20241122,134500,4736084260,7340,7300,7340,7290,2169
20241122,134400,4720207370,7300,7290,7300,7280,2039
20241122,134300,4705343460,7300,7310,7330,7290,4334
20241122,134200,4673700090,7300,7310,7310,7300,2285
20241122,134100,4657006900,7300,7330,7340,7300,7935
20241122,134000,4598996620,7330,7330,7340,7320,1653
20241122,133900,4586888160,7320,7350,7350,7320,2613
20241122,133800,4567715540,7350,7350,7390,7340,1758
20241122,133700,4554795280,7350,7380,7390,7340,10373
20241122,133600,4478430350,7390,7400,7400,7390,490
20241122,133500,4474808920,7390,7390,7400,7390,314
20241122,133400,4472487460,7390,7410,7410,7390,3375
20241122,133300,4447517850,7420,7410,7420,7410,347
20241122,133200,4444946530,7430,7410,7430,7400,1184
20241122,133100,4436176090,7400,7430,7430,7400,604
20241122,133000,4431699760,7430,7400,7450,7390,625
20241122,132900,4427072010,7400,7400,7400,7400,1420
20241122,132800,4416564010,7400,7410,7430,7400,685
20241122,132700,4411490610,7420,7430,7430,7400,423
20241122,132600,4408351760,7430,7420,7440,7400,629
20241122,132500,4403684030,7410,7390,7410,7390,1360
20241122,132400,4393615280,7390,7390,7390,7380,2136
20241122,132300,4377843720,7390,7390,7400,7380,606
20241122,132200,4373365550,7390,7420,7430,7390,5508
20241122,132100,4332558910,7420,7450,7450,7420,2376
20241122,132000,4314906420,7450,7430,7460,7430,1727
20241122,131900,4302071030,7430,7400,7470,7400,2023
20241122,131800,4287043550,7390,7460,7460,7350,9346
20241122,131700,4217959410,7500,7520,7520,7450,26633
20241122,131600,4018518770,7520,7530,7540,7520,1624
20241122,131500,4006294130,7540,7540,7550,7540,2073
20241122,131400,3990663350,7540,7560,7560,7540,341
20241122,131300,3988090460,7550,7570,7570,7550,3683
20241122,131200,3960263810,7560,7610,7630,7560,5203
20241122,131100,3920827350,7610,7620,7620,7590,146
20241122,131000,3919717590,7610,7640,7640,7610,13
20241122,130900,3919618510,7600,7640,7640,7600,659
20241122,130800,3914608300,7640,7640,7640,7630,471
20241122,130700,3911011860,7640,7640,7640,7640,3
20241122,130600,3910988940,7600,7620,7620,7600,1894
20241122,130500,3896584930,7610,7640,7640,7610,706
20241122,130400,3891201270,7640,7640,7640,7640,369
20241122,130300,3888382110,7610,7610,7610,7610,1
20241122,130200,3888374500,7610,7610,7610,7610,4
20241122,130100,3888344060,7660,7630,7660,7600,930
20241122,130000,3881262450,7630,7640,7640,7620,162
20241122,125900,3880026150,7650,7630,7650,7630,83
20241122,125800,3879392550,7650,7660,7660,7650,26
20241122,125700,3879193450,7660,7660,7660,7610,185
20241122,125600,3877779660,7640,7630,7640,7630,91
20241122,125500,3877084630,7630,7630,7630,7630,30
20241122,125400,3876855730,7630,7610,7630,7600,102
20241122,125300,3876080450,7610,7620,7620,7610,257
20241122,125200,3874124650,7620,7610,7620,7600,135
20241122,125100,3873098420,7640,7600,7640,7600,491
20241122,125000,3869349860,7600,7620,7620,7590,7059
20241122,124900,3815678630,7620,7640,7640,7620,336
20241122,124800,3813116240,7660,7650,7660,7630,424
20241122,124700,3809876860,7630,7630,7670,7620,448
20241122,124600,3806449130,7660,7620,7660,7620,327
20241122,124500,3803951270,7620,7660,7660,7620,2748
20241122,124400,3782972350,7650,7660,7670,7640,927
20241122,124300,3775880010,7670,7680,7680,7660,1933
20241122,124200,3761056990,7670,7700,7700,7670,207
20241122,124100,3759467630,7700,7690,7700,7670,1105
20241122,124000,3750976510,7700,7710,7710,7700,239
20241122,123900,3749135210,7710,7710,7710,7710,17
20241122,123800,3749004140,7720,7700,7720,7700,189
20241122,123700,3747548820,7690,7700,7700,7690,400
20241122,123600,3744471820,7690,7700,7700,7690,72
20241122,123500,3743917680,7700,7700,7720,7690,449
20241122,123400,3740460350,7700,7700,7700,7700,101
20241122,123300,3739682650,7700,7700,7700,7700,6
20241122,123200,3739636450,7700,7730,7740,7700,1859
20241122,123100,3725294640,7730,7730,7740,7720,783
20241122,123000,3719244030,7720,7730,7750,7720,223
20241122,122900,3717518010,7740,7710,7740,7710,361
20241122,122800,3714726200,7710,7700,7710,7700,208
20241122,122700,3713122990,7690,7680,7700,7680,273
20241122,122600,3711025500,7670,7680,7680,7670,81
20241122,122500,3710403520,7680,7660,7680,7640,1986
20241122,122400,3695196960,7670,7680,7680,7670,344
20241122,122300,3692557150,7680,7670,7680,7660,466
20241122,122200,3688983440,7670,7680,7680,7670,2387
20241122,122100,3670666410,7690,7690,7690,7690,223
20241122,122000,3668951540,7690,7700,7700,7690,738
20241122,121900,3663275980,7700,7700,7710,7700,1072
20241122,121800,3655021570,7700,7700,7710,7700,707
20241122,121700,3649574410,7710,7720,7730,7710,1795
20241122,121600,3635729690,7730,7740,7740,7730,2172
20241122,121500,3618929190,7740,7740,7750,7730,1573
20241122,121400,3606752980,7740,7750,7750,7730,2920
20241122,121300,3584157880,7750,7780,7780,7750,6686
20241122,121200,3532210170,7780,7790,7790,7760,8330
20241122,121100,3467458730,7790,7770,7790,7760,12630
20241122,121000,3369241830,7760,7700,7760,7700,4154
20241122,120900,3337094550,7690,7700,7720,7690,2415
20241122,120800,3318494590,7700,7710,7710,7700,359
20241122,120700,3315729260,7700,7700,7710,7700,141
20241122,120600,3314643320,7690,7690,7710,7690,3
20241122,120500,3314620230,7690,7710,7710,7690,602
20241122,120400,3309988850,7710,7720,7720,7700,240
20241122,120300,3308140810,7720,7700,7720,7700,211
20241122,120200,3306514600,7700,7690,7700,7690,13
20241122,120100,3306414510,7710,7680,7710,7680,1004
20241122,120000,3298703760,7680,7660,7720,7660,515
20241122,115900,3294728410,7720,7720,7720,7720,5
20241122,115800,3294689810,7730,7660,7730,7660,2075
20241122,115700,3278665810,7700,7670,7700,7640,2027
20241122,115600,3263163810,7700,7650,7710,7650,2054
20241122,115500,3247356110,7660,7660,7660,7650,228
20241122,115400,3245609640,7660,7630,7660,7630,1550
20241122,115300,3233761690,7630,7630,7630,7620,44
20241122,115200,3233425990,7630,7630,7640,7630,582
20241122,115100,3228985010,7630,7630,7630,7630,30
20241122,115000,3228756110,7640,7600,7640,7600,1797
20241122,114900,3215081530,7600,7610,7610,7600,520
20241122,114800,3211126850,7600,7610,7610,7600,101
20241122,114700,3210359240,7570,7600,7610,7570,2657
20241122,114600,3190198820,7610,7640,7640,7610,2615
20241122,114500,3170272630,7660,7650,7660,7640,396
20241122,114400,3167245840,7640,7650,7650,7640,261
20241122,114300,3165250190,7670,7640,7670,7640,560
20241122,114200,3160971700,7640,7670,7680,7640,2666
20241122,114100,3140593830,7680,7680,7680,7680,710
20241122,114000,3135141030,7690,7690,7690,7680,55
20241122,113900,3134718580,7690,7700,7700,7680,3127
20241122,113800,3110668020,7690,7680,7690,7680,804
20241122,113700,3104487000,7680,7680,7680,7660,1309
20241122,113600,3094447860,7680,7680,7680,7660,447
20241122,113500,3091018840,7670,7670,7670,7670,380
20241122,113400,3088104240,7670,7660,7670,7660,302
20241122,113300,3085790790,7670,7670,7670,7670,51
20241122,113200,3085399620,7660,7650,7660,7650,187
20241122,113100,3083968820,7650,7660,7680,7650,355
20241122,113000,3081249520,7660,7650,7690,7650,268
20241122,112900,3079198100,7650,7660,7690,7650,514
20241122,112800,3075259620,7660,7680,7700,7660,1118
20241122,112700,3066689200,7700,7700,7700,7700,10
20241122,112600,3066612200,7700,7680,7700,7680,407
20241122,112500,3063484710,7680,7690,7690,7680,574
20241122,112400,3059076280,7700,7720,7720,7690,192
20241122,112300,3057598360,7720,7700,7720,7700,2904
20241122,112200,3035181470,7700,7680,7700,7680,115
20241122,112100,3034296950,7680,7660,7680,7660,657
20241122,112000,3029253960,7660,7640,7660,7640,2
20241122,111900,3029238660,7680,7650,7680,7630,3578
20241122,111800,3001900840,7680,7690,7690,7640,5596
20241122,111700,2959000560,7690,7700,7700,7680,812
20241122,111600,2952758450,7710,7710,7710,7710,35
20241122,111500,2952488600,7730,7730,7730,7730,0
20241122,111400,2952488600,7730,7690,7730,7690,66
20241122,111300,2951981020,7680,7720,7730,7680,2576
20241122,111200,2932142660,7720,7750,7750,7720,889
20241122,111100,2925270370,7750,7750,7760,7740,835
20241122,111000,2918800410,7750,7720,7750,7720,847
20241122,110900,2912243580,7710,7720,7760,7710,857
20241122,110800,2905617340,7720,7750,7760,7720,2617
20241122,110700,2885376790,7750,7760,7790,7750,4044
20241122,110600,2853958320,7770,7780,7850,7740,7035
20241122,110500,2799160690,7780,7730,7790,7730,5535
20241122,110400,2756196110,7730,7730,7740,7720,2277
20241122,110300,2738593860,7730,7700,7740,7700,3205
20241122,110200,2713852600,7700,7690,7700,7690,874
20241122,110100,2707123560,7690,7700,7700,7680,215
20241122,110000,2705469090,7700,7670,7700,7670,973
20241122,105900,2697994420,7670,7680,7680,7670,824
20241122,105800,2691669120,7670,7710,7710,7670,980
20241122,105700,2684135670,7700,7700,7720,7700,5054
20241122,105600,2645203620,7710,7650,7710,7630,2471
20241122,105500,2626240240,7650,7630,7650,7630,370
20241122,105400,2623414820,7620,7630,7630,7620,282
20241122,105300,2621264290,7630,7630,7630,7610,204
20241122,105200,2619707810,7600,7610,7610,7600,131
20241122,105100,2618711400,7630,7620,7630,7620,111
20241122,105000,2617865250,7620,7620,7620,7620,0
20241122,104900,2617865250,7620,7600,7620,7580,6
20241122,104800,2617819630,7580,7580,7580,7580,0
20241122,104700,2617819630,7580,7610,7620,7580,37
20241122,104600,2617538120,7580,7610,7610,7570,623
20241122,104500,2612814090,7610,7570,7610,7570,1360
20241122,104400,2602489800,7570,7590,7590,7570,1388
20241122,104300,2591967320,7590,7610,7610,7590,1589
20241122,104200,2579892430,7600,7620,7620,7600,88
20241122,104100,2579223190,7610,7620,7620,7600,181
20241122,104000,2577845980,7600,7590,7630,7590,9
20241122,103900,2577777570,7600,7600,7630,7600,441
20241122,103800,2574425860,7600,7590,7600,7580,1068
20241122,103700,2566312930,7600,7610,7620,7590,1795
20241122,103600,2552666090,7620,7650,7650,7610,318
20241122,103500,2550243780,7650,7630,7650,7610,422
20241122,103400,2547028950,7620,7640,7650,7610,902
20241122,103300,2540155780,7640,7660,7660,7640,307
20241122,103200,2537810260,7660,7670,7670,7650,1560
20241122,103100,2525856040,7660,7660,7670,7650,873
20241122,103000,2519166550,7660,7640,7660,7640,1353
20241122,102900,2508816490,7640,7620,7640,7620,1138
20241122,102800,2500136640,7620,7650,7650,7610,98
20241122,102700,2499389710,7640,7610,7640,7600,1611
20241122,102600,2487105260,7580,7610,7620,7580,928
20241122,102500,2480053190,7620,7600,7620,7590,949
20241122,102400,2472830700,7610,7600,7620,7600,1114
20241122,102300,2464353210,7610,7590,7620,7580,1759
20241122,102200,2450984650,7590,7550,7600,7550,333
20241122,102100,2448460030,7580,7580,7600,7580,837
20241122,102000,2442113200,7550,7550,7580,7550,364
20241122,101900,2439361730,7550,7580,7590,7550,2561
20241122,101800,2419949260,7580,7590,7600,7580,867
20241122,101700,2413367580,7590,7590,7600,7590,595
20241122,101600,2408851510,7590,7600,7600,7590,491
20241122,101500,2405124770,7600,7600,7610,7590,691
20241122,101400,2399875820,7600,7600,7610,7590,358
20241122,101300,2397155090,7600,7600,7600,7590,443
20241122,101200,2393791290,7600,7540,7600,7520,1654
20241122,101100,2381314870,7540,7530,7540,7520,261
20241122,101000,2379349470,7530,7530,7530,7530,408
20241122,100900,2376277230,7530,7560,7560,7530,138
20241122,100800,2375237600,7560,7540,7560,7530,12
20241122,100700,2375147110,7520,7580,7580,7520,1788
20241122,100600,2361692600,7580,7540,7580,7530,985
20241122,100500,2354268720,7580,7550,7580,7530,1225
20241122,100400,2345035940,7550,7580,7580,7540,1860
20241122,100300,2330993810,7580,7560,7580,7550,871
20241122,100200,2324409650,7550,7580,7580,7550,2697
20241122,100100,2303977020,7580,7590,7590,7580,1171
20241122,100000,2295099690,7600,7610,7610,7580,3486
20241122,095900,2268648450,7610,7610,7610,7610,540
20241122,095800,2264539050,7610,7600,7610,7600,533
20241122,095700,2260488160,7600,7560,7600,7560,1228
20241122,095600,2251164250,7560,7560,7560,7530,1253
20241122,095500,2241718140,7580,7600,7600,7570,1100
20241122,095400,2233378840,7590,7580,7610,7570,1720
20241122,095300,2220307410,7580,7540,7610,7540,1701
20241122,095200,2207385660,7570,7530,7570,7500,9990
20241122,095100,2132133080,7530,7530,7540,7510,5588
20241122,095000,2090152170,7530,7560,7560,7500,9621
20241122,094900,2017723100,7560,7590,7590,7560,2830
20241122,094800,1996291100,7590,7570,7610,7570,1621
20241122,094700,1983990400,7580,7590,7590,7550,1667
20241122,094600,1971390350,7550,7630,7630,7510,16325
20241122,094500,1847929430,7610,7670,7670,7610,4541
20241122,094400,1813254960,7690,7690,7690,7670,480
20241122,094300,1809567670,7690,7700,7710,7690,702
20241122,094200,1804156300,7700,7680,7710,7680,1350
20241122,094100,1793767220,7680,7660,7690,7650,937
20241122,094000,1786583390,7670,7650,7670,7650,157
20241122,093900,1785380900,7650,7650,7650,7650,309
20241122,093800,1783017050,7640,7640,7640,7630,6981
20241122,093700,1729732590,7640,7650,7650,7640,681
20241122,093600,1724527490,7640,7680,7680,7640,725
20241122,093500,1718974730,7630,7650,7650,7630,4006
20241122,093400,1688348000,7650,7650,7650,7640,2517
20241122,093300,1669093550,7680,7700,7700,7650,4056
20241122,093200,1638033000,7710,7680,7710,7670,624
20241122,093100,1633243660,7680,7640,7710,7630,3771
20241122,093000,1604385770,7640,7680,7700,7640,4854
20241122,092900,1567191450,7700,7720,7720,7680,993
20241122,092800,1559553540,7720,7680,7720,7680,999
20241122,092700,1551870740,7680,7670,7680,7670,393
20241122,092600,1548855740,7670,7700,7710,7650,11189
20241122,092500,1463011650,7700,7710,7720,7700,2923
20241122,092400,1440482180,7710,7810,7820,7710,14774
20241122,092300,1325619500,7820,7870,7870,7820,6669
20241122,092200,1273359070,7870,7820,7900,7820,19980
20241122,092100,1116210980,7820,7820,7850,7810,9821
20241122,092000,1039263970,7820,7800,7830,7800,7457
20241122,091900,980991510,7800,7820,7820,7780,6383
20241122,091800,931233280,7820,7780,7830,7770,12069
20241122,091700,837146570,7770,7740,7770,7730,4440
20241122,091600,802730430,7740,7700,7740,7700,1324
20241122,091500,792501990,7700,7700,7710,7680,4506
20241122,091400,757831380,7710,7720,7720,7700,1733
20241122,091300,744463580,7730,7710,7730,7710,603
20241122,091200,739811010,7710,7730,7730,7710,1804
20241122,091100,725895830,7730,7710,7740,7710,1967
20241122,091000,710697090,7710,7690,7730,7680,4094
20241122,090900,679158000,7680,7710,7720,7680,3093
20241122,090800,655365550,7710,7710,7720,7700,1639
20241122,090700,642736650,7720,7770,7780,7690,11232
20241122,090600,555879370,7780,7740,7780,7740,3153
20241122,090500,531415210,7750,7710,7790,7680,16102
20241122,090400,406922510,7710,7740,7740,7690,4232
20241122,090300,374305990,7740,7700,7740,7680,5905
20241122,090200,328763010,7700,7720,7720,7690,6253
20241122,090100,280586780,7690,7630,7720,7610,8795
20241122,090000,213217300,7630,7730,7740,7620,25931