stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,202900,3056087380,5310,5310,5310,5310,21328
20241122,202800,3056087380,5310,5310,5310,5310,0
20241122,202700,3056087380,5310,5310,5310,5310,0
20241122,202600,3056087380,5310,5310,5310,5310,0
20241122,202500,3056087380,5310,5310,5310,5310,0
20241122,202400,3056087380,5310,5310,5310,5310,0
20241122,202300,3056087380,5310,5310,5310,5310,0
20241122,202200,3056087380,5310,5310,5310,5310,0
20241122,202100,3056087380,5310,5310,5310,5310,0
20241122,202000,3056087380,5310,5310,5310,5310,0
20241122,201900,3056087380,5310,5310,5310,5310,0
20241122,201800,3056087380,5310,5310,5310,5310,0
20241122,201700,3056087380,5310,5310,5310,5310,0
20241122,201600,3056087380,5310,5310,5310,5310,0
20241122,201500,3056087380,5310,5310,5310,5310,0
20241122,201400,3056087380,5310,5310,5310,5310,0
20241122,201300,3056087380,5310,5310,5310,5310,0
20241122,201200,3056087380,5310,5310,5310,5310,0
20241122,201100,3056087380,5310,5310,5310,5310,0
20241122,201000,3056087380,5310,5310,5310,5310,0
20241122,200900,3056087380,5310,5310,5310,5310,0
20241122,200800,3056087380,5310,5310,5310,5310,0
20241122,200700,3056087380,5310,5310,5310,5310,0
20241122,200600,3056087380,5310,5310,5310,5310,0
20241122,200500,3056087380,5310,5310,5310,5310,0
20241122,200400,3056087380,5310,5310,5310,5310,0
20241122,200300,3056087380,5310,5310,5310,5310,0
20241122,200200,3056087380,5310,5310,5310,5310,0
20241122,200100,3056087380,5310,5310,5310,5310,0
20241122,200000,3056087380,5310,5310,5310,5310,0
20241122,195900,3056087380,5310,5310,5310,5310,21328
20241122,195800,3056087380,5310,5310,5310,5310,0
20241122,195700,3056087380,5310,5310,5310,5310,0
20241122,195600,3056087380,5310,5310,5310,5310,0
20241122,195500,3056087380,5310,5310,5310,5310,0
20241122,195400,3056087380,5310,5310,5310,5310,0
20241122,195300,3056087380,5310,5310,5310,5310,0
20241122,195200,3056087380,5310,5310,5310,5310,0
20241122,195100,3056087380,5310,5310,5310,5310,0
20241122,195000,3056087380,5310,5310,5310,5310,0
20241122,194900,3056087380,5310,5310,5310,5310,0
20241122,194800,3056087380,5310,5310,5310,5310,0
20241122,194700,3056087380,5310,5310,5310,5310,0
20241122,194600,3056087380,5310,5310,5310,5310,0
20241122,194500,3056087380,5310,5310,5310,5310,0
20241122,194400,3056087380,5310,5310,5310,5310,0
20241122,194300,3056087380,5310,5310,5310,5310,0
20241122,194200,3056087380,5310,5310,5310,5310,0
20241122,194100,3056087380,5310,5310,5310,5310,0
20241122,194000,3056087380,5310,5310,5310,5310,0
20241122,193900,3056087380,5310,5310,5310,5310,0
20241122,193800,3056087380,5310,5310,5310,5310,0
20241122,193700,3056087380,5310,5310,5310,5310,0
20241122,193600,3056087380,5310,5310,5310,5310,0
20241122,193500,3056087380,5310,5310,5310,5310,0
20241122,193400,3056087380,5310,5310,5310,5310,0
20241122,193300,3056087380,5310,5310,5310,5310,0
20241122,193200,3056087380,5310,5310,5310,5310,0
20241122,193100,3056087380,5310,5310,5310,5310,0
20241122,193000,3056087380,5310,5310,5310,5310,0
20241122,192900,3056087380,5310,5310,5310,5310,21328
20241122,192800,3056087380,5310,5310,5310,5310,0
20241122,192700,3056087380,5310,5310,5310,5310,0
20241122,192600,3056087380,5310,5310,5310,5310,0
20241122,192500,3056087380,5310,5310,5310,5310,0
20241122,192400,3056087380,5310,5310,5310,5310,0
20241122,192300,3056087380,5310,5310,5310,5310,0
20241122,192200,3056087380,5310,5310,5310,5310,0
20241122,192100,3056087380,5310,5310,5310,5310,0
20241122,192000,3056087380,5310,5310,5310,5310,0
20241122,191900,3056087380,5310,5310,5310,5310,0
20241122,191800,3056087380,5310,5310,5310,5310,0
20241122,191700,3056087380,5310,5310,5310,5310,0
20241122,191600,3056087380,5310,5310,5310,5310,0
20241122,191500,3056087380,5310,5310,5310,5310,0
20241122,191400,3056087380,5310,5310,5310,5310,0
20241122,191300,3056087380,5310,5310,5310,5310,0
20241122,191200,3056087380,5310,5310,5310,5310,0
20241122,191100,3056087380,5310,5310,5310,5310,0
20241122,191000,3056087380,5310,5310,5310,5310,0
20241122,190900,3056087380,5310,5310,5310,5310,0
20241122,190800,3056087380,5310,5310,5310,5310,0
20241122,190700,3056087380,5310,5310,5310,5310,0
20241122,190600,3056087380,5310,5310,5310,5310,0
20241122,190500,3056087380,5310,5310,5310,5310,0
20241122,190400,3056087380,5310,5310,5310,5310,0
20241122,190300,3056087380,5310,5310,5310,5310,0
20241122,190200,3056087380,5310,5310,5310,5310,0
20241122,190100,3056087380,5310,5310,5310,5310,0
20241122,190000,3056087380,5310,5310,5310,5310,0
20241122,185900,3056087380,5310,5310,5310,5310,21328
20241122,185800,3056087380,5310,5310,5310,5310,0
20241122,185700,3056087380,5310,5310,5310,5310,0
20241122,185600,3056087380,5310,5310,5310,5310,0
20241122,185500,3056087380,5310,5310,5310,5310,0
20241122,185400,3056087380,5310,5310,5310,5310,0
20241122,185300,3056087380,5310,5310,5310,5310,0
20241122,185200,3056087380,5310,5310,5310,5310,0
20241122,185100,3056087380,5310,5310,5310,5310,0
20241122,185000,3056087380,5310,5310,5310,5310,0
20241122,184900,3056087380,5310,5310,5310,5310,0
20241122,184800,3056087380,5310,5310,5310,5310,0
20241122,184700,3056087380,5310,5310,5310,5310,0
20241122,184600,3056087380,5310,5310,5310,5310,0
20241122,184500,3056087380,5310,5310,5310,5310,0
20241122,184400,3056087380,5310,5310,5310,5310,0
20241122,184300,3056087380,5310,5310,5310,5310,0
20241122,184200,3056087380,5310,5310,5310,5310,0
20241122,184100,3056087380,5310,5310,5310,5310,0
20241122,184000,3056087380,5310,5310,5310,5310,0
20241122,183900,3056087380,5310,5310,5310,5310,0
20241122,183800,3056087380,5310,5310,5310,5310,0
20241122,183700,3056087380,5310,5310,5310,5310,0
20241122,183600,3056087380,5310,5310,5310,5310,0
20241122,183500,3056087380,5310,5310,5310,5310,0
20241122,183400,3056087380,5310,5310,5310,5310,0
20241122,183300,3056087380,5310,5310,5310,5310,0
20241122,183200,3056087380,5310,5310,5310,5310,0
20241122,183100,3056087380,5310,5310,5310,5310,0
20241122,183000,3056087380,5310,5310,5310,5310,0
20241122,182900,3056087380,5310,5310,5310,5310,21328
20241122,182800,3056087380,5310,5310,5310,5310,0
20241122,182700,3056087380,5310,5310,5310,5310,0
20241122,182600,3056087380,5310,5310,5310,5310,0
20241122,182500,3056087380,5310,5310,5310,5310,0
20241122,182400,3056087380,5310,5310,5310,5310,0
20241122,182300,3056087380,5310,5310,5310,5310,0
20241122,182200,3056087380,5310,5310,5310,5310,0
20241122,182100,3056087380,5310,5310,5310,5310,0
20241122,182000,3056087380,5310,5310,5310,5310,0
20241122,181900,3056087380,5310,5310,5310,5310,0
20241122,181800,3056087380,5310,5310,5310,5310,0
20241122,181700,3056087380,5310,5310,5310,5310,0
20241122,181600,3056087380,5310,5310,5310,5310,0
20241122,181500,3056087380,5310,5310,5310,5310,0
20241122,181400,3056087380,5310,5310,5310,5310,0
20241122,181300,3056087380,5310,5310,5310,5310,0
20241122,181200,3056087380,5310,5310,5310,5310,0
20241122,181100,3056087380,5310,5310,5310,5310,0
20241122,181000,3056087380,5310,5310,5310,5310,0
20241122,180900,3056087380,5310,5310,5310,5310,0
20241122,180800,3056087380,5310,5310,5310,5310,0
20241122,180700,3056087380,5310,5310,5310,5310,0
20241122,180600,3056087380,5310,5310,5310,5310,0
20241122,180500,3056087380,5310,5310,5310,5310,0
20241122,180400,3056087380,5310,5310,5310,5310,0
20241122,180300,3056087380,5310,5310,5310,5310,0
20241122,180200,3056087380,5310,5310,5310,5310,0
20241122,180100,3056087380,5310,5310,5310,5310,0
20241122,180000,3056087380,5310,5310,5310,5310,0
20241122,175900,3056087380,5310,5310,5310,5310,21328
20241122,175800,3056087380,5310,5310,5310,5310,0
20241122,175700,3056087380,5310,5310,5310,5310,0
20241122,175600,3056087380,5310,5310,5310,5310,0
20241122,175500,3056087380,5310,5310,5310,5310,0
20241122,175400,3056087380,5310,5310,5310,5310,0
20241122,175300,3056087380,5310,5310,5310,5310,0
20241122,175200,3056087380,5310,5310,5310,5310,0
20241122,175100,3056087380,5310,5310,5310,5310,0
20241122,175000,3056087380,5310,5310,5310,5310,0
20241122,174900,3056087380,5310,5310,5310,5310,0
20241122,174800,3056087380,5310,5310,5310,5310,0
20241122,174700,3056087380,5310,5310,5310,5310,0
20241122,174600,3056087380,5310,5310,5310,5310,0
20241122,174500,3056087380,5310,5310,5310,5310,0
20241122,174400,3056087380,5310,5310,5310,5310,0
20241122,174300,3056087380,5310,5310,5310,5310,0
20241122,174200,3056087380,5310,5310,5310,5310,0
20241122,174100,3056087380,5310,5310,5310,5310,0
20241122,174000,3056087380,5310,5310,5310,5310,0
20241122,173900,3056087380,5310,5310,5310,5310,0
20241122,173800,3056087380,5310,5310,5310,5310,0
20241122,173700,3056087380,5310,5310,5310,5310,0
20241122,173600,3056087380,5310,5310,5310,5310,0
20241122,173500,3056087380,5310,5310,5310,5310,0
20241122,173400,3056087380,5310,5310,5310,5310,0
20241122,173300,3056087380,5310,5310,5310,5310,0
20241122,173200,3056087380,5310,5310,5310,5310,0
20241122,173100,3056087380,5310,5310,5310,5310,0
20241122,173000,3056087380,5310,5310,5310,5310,0
20241122,172900,3056087380,5310,5310,5310,5310,21328
20241122,172800,3056087380,5310,5310,5310,5310,0
20241122,172700,3056087380,5310,5310,5310,5310,0
20241122,172600,3056087380,5310,5310,5310,5310,0
20241122,172500,3056087380,5310,5310,5310,5310,0
20241122,172400,3056087380,5310,5310,5310,5310,0
20241122,172300,3056087380,5310,5310,5310,5310,0
20241122,172200,3056087380,5310,5310,5310,5310,0
20241122,172100,3056087380,5310,5310,5310,5310,0
20241122,172000,3056087380,5310,5310,5310,5310,0
20241122,171900,3056087380,5310,5310,5310,5310,0
20241122,171800,3056087380,5310,5310,5310,5310,0
20241122,171700,3056087380,5310,5310,5310,5310,0
20241122,171600,3056087380,5310,5310,5310,5310,0
20241122,171500,3056087380,5310,5310,5310,5310,0
20241122,171400,3056087380,5310,5310,5310,5310,0
20241122,171300,3056087380,5310,5310,5310,5310,0
20241122,171200,3056087380,5310,5310,5310,5310,0
20241122,171100,3056087380,5310,5310,5310,5310,0
20241122,171000,3056087380,5310,5310,5310,5310,0
20241122,170900,3056087380,5310,5310,5310,5310,0
20241122,170800,3056087380,5310,5310,5310,5310,0
20241122,170700,3056087380,5310,5310,5310,5310,0
20241122,170600,3056087380,5310,5310,5310,5310,0
20241122,170500,3056087380,5310,5310,5310,5310,0
20241122,170400,3056087380,5310,5310,5310,5310,0
20241122,170300,3056087380,5310,5310,5310,5310,0
20241122,170200,3056087380,5310,5310,5310,5310,0
20241122,170100,3056087380,5310,5310,5310,5310,0
20241122,170000,3056087380,5310,5310,5310,5310,0
20241122,165900,3056087380,5310,5310,5310,5310,21328
20241122,165800,3056087380,5310,5310,5310,5310,0
20241122,165700,3056087380,5310,5310,5310,5310,0
20241122,165600,3056087380,5310,5310,5310,5310,0
20241122,165500,3056087380,5310,5310,5310,5310,0
20241122,165400,3056087380,5310,5310,5310,5310,0
20241122,165300,3056087380,5310,5310,5310,5310,0
20241122,165200,3056087380,5310,5310,5310,5310,0
20241122,165100,3056087380,5310,5310,5310,5310,0
20241122,165000,3056087380,5310,5310,5310,5310,0
20241122,164900,3056087380,5310,5310,5310,5310,0
20241122,164800,3056087380,5310,5310,5310,5310,0
20241122,164700,3056087380,5310,5310,5310,5310,0
20241122,164600,3056087380,5310,5310,5310,5310,0
20241122,164500,3056087380,5310,5310,5310,5310,0
20241122,164400,3056087380,5310,5310,5310,5310,0
20241122,164300,3056087380,5310,5310,5310,5310,0
20241122,164200,3056087380,5310,5310,5310,5310,0
20241122,164100,3056087380,5310,5310,5310,5310,0
20241122,164000,3056087380,5310,5310,5310,5310,0
20241122,163900,3056087380,5310,5310,5310,5310,0
20241122,163800,3056087380,5310,5310,5310,5310,0
20241122,163700,3056087380,5310,5310,5310,5310,0
20241122,163600,3056087380,5310,5310,5310,5310,0
20241122,163500,3056087380,5310,5310,5310,5310,0
20241122,163400,3056087380,5310,5310,5310,5310,0
20241122,163300,3056087380,5310,5310,5310,5310,0
20241122,163200,3056087380,5310,5310,5310,5310,0
20241122,163100,3056087380,5310,5310,5310,5310,0
20241122,163000,3056087380,5310,5310,5310,5310,0
20241122,162900,3056087380,5310,5310,5310,5310,21328
20241122,162800,3056087380,5310,5310,5310,5310,0
20241122,162700,3056087380,5310,5310,5310,5310,0
20241122,162600,3056087380,5310,5310,5310,5310,0
20241122,162500,3056087380,5310,5310,5310,5310,0
20241122,162400,3056087380,5310,5310,5310,5310,0
20241122,162300,3056087380,5310,5310,5310,5310,0
20241122,162200,3056087380,5310,5310,5310,5310,0
20241122,162100,3056087380,5310,5310,5310,5310,0
20241122,162000,3056087380,5310,5310,5310,5310,0
20241122,161900,3056087380,5310,5310,5310,5310,0
20241122,161800,3056087380,5310,5310,5310,5310,0
20241122,161700,3056087380,5310,5310,5310,5310,0
20241122,161600,3056087380,5310,5310,5310,5310,0
20241122,161500,3056087380,5310,5310,5310,5310,0
20241122,161400,3056087380,5310,5310,5310,5310,0
20241122,161300,3056087380,5310,5310,5310,5310,0
20241122,161200,3056087380,5310,5310,5310,5310,0
20241122,161100,3056087380,5310,5310,5310,5310,0
20241122,161000,3056087380,5310,5310,5310,5310,0
20241122,160900,3056087380,5310,5310,5310,5310,0
20241122,160800,3056087380,5310,5310,5310,5310,0
20241122,160700,3056087380,5310,5310,5310,5310,0
20241122,160600,3056087380,5310,5310,5310,5310,0
20241122,160500,3056087380,5310,5310,5310,5310,0
20241122,160400,3056087380,5310,5310,5310,5310,0
20241122,160300,3056087380,5310,5310,5310,5310,0
20241122,160200,3056087380,5310,5310,5310,5310,0
20241122,160100,3056087380,5310,5310,5310,5310,0
20241122,160000,3056087380,5310,5310,5310,5310,0
20241122,155900,3056087380,5310,5310,5310,5310,21328
20241122,155800,3056087380,5310,5310,5310,5310,0
20241122,155700,3056087380,5310,5310,5310,5310,0
20241122,155600,3056087380,5310,5310,5310,5310,0
20241122,155500,3056087380,5310,5310,5310,5310,0
20241122,155400,3056087380,5310,5310,5310,5310,0
20241122,155300,3056087380,5310,5310,5310,5310,0
20241122,155200,3056087380,5310,5310,5310,5310,0
20241122,155100,3056087380,5310,5310,5310,5310,0
20241122,155000,3056087380,5310,5310,5310,5310,0
20241122,154900,3056087380,5310,5310,5310,5310,0
20241122,154800,3056087380,5310,5310,5310,5310,0
20241122,154700,3056087380,5310,5310,5310,5310,0
20241122,154600,3056087380,5310,5310,5310,5310,0
20241122,154500,3056087380,5310,5310,5310,5310,0
20241122,154400,3056087380,5310,5310,5310,5310,0
20241122,154300,3056087380,5310,5310,5310,5310,0
20241122,154200,3056087380,5310,5310,5310,5310,0
20241122,154100,3056087380,5310,5310,5310,5310,0
20241122,154000,3056087380,5310,5310,5310,5310,0
20241122,153900,3056087380,5310,5310,5310,5310,0
20241122,153800,3056087380,5310,5310,5310,5310,0
20241122,153700,3056087380,5310,5310,5310,5310,0
20241122,153600,3056087380,5310,5310,5310,5310,0
20241122,153500,3056087380,5310,5310,5310,5310,0
20241122,153400,3056087380,5310,5310,5310,5310,0
20241122,153300,3056087380,5310,5310,5310,5310,0
20241122,153200,3056087380,5310,5310,5310,5310,0
20241122,153100,3056087380,5310,5310,5310,5310,0
20241122,153000,3056087380,5310,5310,5310,5310,21328
20241122,152900,2942835700,5300,5300,5300,5300,0
20241122,152800,2942835700,5300,5300,5300,5300,0
20241122,152700,2942835700,5300,5300,5300,5300,0
20241122,152600,2942835700,5300,5300,5300,5300,0
20241122,152500,2942835700,5300,5300,5300,5300,0
20241122,152400,2942835700,5300,5300,5300,5300,0
20241122,152300,2942835700,5300,5300,5300,5300,0
20241122,152200,2942835700,5300,5300,5300,5300,0
20241122,152100,2942835700,5300,5300,5300,5300,0
20241122,152000,2942835700,5300,5300,5300,5300,0
20241122,151900,2942835700,5300,5290,5300,5280,3165
20241122,151800,2926099460,5280,5260,5290,5250,1972
20241122,151700,2915702800,5260,5290,5290,5260,1377
20241122,151600,2908442570,5280,5260,5280,5260,3901
20241122,151500,2887859230,5270,5270,5270,5270,229
20241122,151400,2886652400,5270,5250,5270,5250,4245
20241122,151300,2864321090,5260,5250,5260,5250,2070
20241122,151200,2853447760,5260,5250,5260,5250,2947
20241122,151100,2837957000,5250,5230,5250,5230,1469
20241122,151000,2830254510,5230,5230,5230,5220,2251
20241122,150900,2818499360,5220,5200,5220,5200,2407
20241122,150800,2805947050,5220,5220,5220,5200,1082
20241122,150700,2800320470,5220,5220,5230,5200,2519
20241122,150600,2787180960,5200,5200,5220,5200,5771
20241122,150500,2757110340,5200,5200,5200,5190,504
20241122,150400,2754494540,5200,5190,5210,5190,308
20241122,150300,2752892910,5210,5190,5210,5180,2010
20241122,150200,2742477350,5190,5190,5190,5190,5
20241122,150100,2742451400,5220,5200,5220,5180,3910
20241122,150000,2722098630,5200,5200,5200,5180,12
20241122,145900,2722036430,5180,5200,5200,5180,3767
20241122,145800,2702519890,5200,5190,5200,5190,43
20241122,145700,2702296710,5200,5200,5200,5200,10
20241122,145600,2702244710,5210,5190,5210,5180,1675
20241122,145500,2693564470,5210,5200,5210,5200,200
20241122,145400,2692523340,5220,5220,5220,5220,0
20241122,145300,2692523340,5220,5210,5220,5190,1210
20241122,145200,2686221540,5210,5210,5210,5210,100
20241122,145100,2685700540,5210,5210,5210,5210,200
20241122,145000,2684658540,5200,5190,5210,5190,99
20241122,144900,2684144230,5190,5190,5190,5190,1101
20241122,144800,2678430040,5200,5200,5200,5200,20
20241122,144700,2678326040,5200,5180,5200,5180,251
20241122,144600,2677024860,5220,5210,5220,5210,459
20241122,144500,2674631380,5210,5210,5210,5210,201
20241122,144400,2673584170,5210,5210,5210,5210,1003
20241122,144300,2668358540,5210,5210,5210,5210,87
20241122,144200,2667905270,5210,5210,5210,5210,1
20241122,144100,2667900060,5200,5200,5200,5200,20
20241122,144000,2667796060,5200,5200,5200,5200,2101
20241122,143900,2656870860,5200,5210,5210,5200,900
20241122,143800,2652182860,5220,5220,5220,5220,0
20241122,143700,2652182860,5220,5200,5220,5200,380
20241122,143600,2650204640,5200,5200,5200,5200,491
20241122,143500,2647651440,5190,5170,5190,5160,1015
20241122,143400,2642395910,5170,5170,5170,5170,100
20241122,143300,2641878910,5170,5170,5170,5170,0
20241122,143200,2641878910,5170,5170,5170,5170,3
20241122,143100,2641863400,5150,5150,5150,5150,400
20241122,143000,2639803400,5160,5170,5170,5160,1904
20241122,142900,2629978660,5180,5160,5180,5160,228
20241122,142800,2628800740,5160,5170,5170,5160,715
20241122,142700,2625104630,5160,5150,5160,5150,1350
20241122,142600,2618139630,5160,5150,5160,5150,491
20241122,142500,2615610760,5150,5150,5150,5150,137
20241122,142400,2614905210,5150,5150,5150,5150,158
20241122,142300,2614091510,5150,5140,5150,5140,65
20241122,142200,2613757390,5140,5140,5140,5140,111
20241122,142100,2613186850,5150,5150,5150,5150,92
20241122,142000,2612713050,5150,5150,5150,5140,355
20241122,141900,2610887710,5140,5140,5140,5140,60
20241122,141800,2610579310,5140,5160,5160,5140,40
20241122,141700,2610373040,5140,5140,5140,5140,1272
20241122,141600,2603834960,5170,5140,5170,5140,511
20241122,141500,2601208090,5170,5140,5170,5140,60
20241122,141400,2600899390,5140,5150,5170,5140,62
20241122,141300,2600580400,5150,5170,5180,5150,3509
20241122,141200,2582478600,5180,5180,5180,5170,158
20241122,141100,2581661540,5170,5190,5190,5170,707
20241122,141000,2577999420,5190,5190,5190,5190,0
20241122,140900,2577999420,5190,5190,5190,5190,0
20241122,140800,2577999420,5190,5190,5190,5190,10
20241122,140700,2577947520,5180,5190,5190,5180,104
20241122,140600,2577408760,5190,5190,5190,5190,0
20241122,140500,2577408760,5190,5190,5190,5190,63
20241122,140400,2577081790,5200,5200,5200,5200,1
20241122,140300,2577076590,5200,5190,5200,5180,220
20241122,140200,2575934920,5200,5200,5200,5200,0
20241122,140100,2575934920,5200,5200,5200,5180,345
20241122,140000,2574147740,5180,5190,5190,5170,998
20241122,135900,2568978270,5190,5190,5210,5190,603
20241122,135800,2565848640,5220,5220,5220,5220,0
20241122,135700,2565848640,5220,5190,5220,5190,286
20241122,135600,2564363100,5190,5230,5230,5190,3
20241122,135500,2564347490,5180,5240,5240,5180,1543
20241122,135400,2556337160,5240,5240,5240,5240,0
20241122,135300,2556337160,5240,5190,5240,5190,105
20241122,135200,2555791990,5240,5240,5240,5240,200
20241122,135100,2554743990,5240,5230,5240,5210,1122
20241122,135000,2548893830,5230,5260,5270,5230,152
20241122,134900,2548095770,5260,5250,5280,5250,6040
20241122,134800,2516313030,5250,5190,5260,5190,10919
20241122,134700,2459267110,5200,5190,5200,5190,828
20241122,134600,2454969690,5200,5190,5200,5190,5894
20241122,134500,2424328150,5180,5190,5190,5170,75
20241122,134400,2423939370,5190,5180,5190,5180,2035
20241122,134300,2413397720,5180,5180,5180,5170,21
20241122,134200,2413289040,5170,5170,5170,5170,2500
20241122,134100,2400364040,5160,5160,5160,5160,501
20241122,134000,2397778880,5160,5130,5160,5130,2480
20241122,133900,2384996410,5130,5130,5130,5130,10
20241122,133800,2384945110,5120,5110,5120,5100,1185
20241122,133700,2378889330,5110,5110,5120,5110,1322
20241122,133600,2372131740,5120,5110,5120,5100,2994
20241122,133500,2356846870,5110,5110,5110,5110,3431
20241122,133400,2339314460,5110,5120,5140,5110,3835
20241122,133300,2319693070,5120,5140,5140,5120,1594
20241122,133200,2311507450,5120,5130,5140,5120,2515
20241122,133100,2298630470,5140,5130,5140,5130,98
20241122,133000,2298127710,5130,5140,5140,5130,1933
20241122,132900,2288208060,5150,5150,5150,5150,115
20241122,132800,2287615810,5170,5150,5170,5130,2034
20241122,132700,2277165890,5150,5150,5150,5150,239
20241122,132600,2275935040,5140,5140,5140,5140,138
20241122,132500,2275225720,5140,5140,5150,5120,6329
20241122,132400,2242748530,5140,5140,5150,5140,307
20241122,132300,2241170330,5150,5150,5150,5130,532
20241122,132200,2238440930,5130,5150,5150,5130,8067
20241122,132100,2197029290,5150,5150,5150,5150,28
20241122,132000,2196885090,5150,5150,5150,5150,14
20241122,131900,2196812990,5150,5150,5160,5150,814
20241122,131800,2192620520,5160,5150,5160,5150,201
20241122,131700,2191585300,5160,5160,5160,5160,1318
20241122,131600,2184784420,5180,5170,5180,5150,1506
20241122,131500,2177008360,5160,5160,5160,5160,258
20241122,131400,2175677080,5150,5160,5160,5150,1353
20241122,131300,2168695880,5170,5170,5170,5170,0
20241122,131200,2168695880,5170,5180,5180,5170,447
20241122,131100,2166384820,5180,5180,5180,5180,28
20241122,131000,2166239780,5180,5170,5180,5170,927
20241122,130900,2161447060,5170,5180,5180,5170,111
20241122,130800,2160872180,5190,5190,5190,5190,2
20241122,130700,2160861800,5170,5190,5190,5170,35
20241122,130600,2160680810,5170,5190,5190,5170,32
20241122,130500,2160514770,5180,5190,5190,5180,55
20241122,130400,2160229370,5190,5180,5190,5180,84
20241122,130300,2159793740,5180,5180,5180,5180,12
20241122,130200,2159731580,5170,5180,5180,5170,205
20241122,130100,2158670360,5180,5180,5180,5180,217
20241122,130000,2157546300,5180,5180,5180,5180,306
20241122,125900,2155961220,5180,5170,5180,5150,4325
20241122,125800,2133640160,5170,5170,5170,5160,352
20241122,125700,2131820330,5160,5170,5170,5160,151
20241122,125600,2131041160,5170,5170,5170,5170,0
20241122,125500,2131041160,5170,5170,5170,5170,2
20241122,125400,2131030820,5170,5150,5170,5150,108
20241122,125300,2130474460,5160,5160,5160,5160,403
20241122,125200,2128394980,5170,5170,5170,5170,238
20241122,125100,2127164520,5170,5170,5170,5170,0
20241122,125000,2127164520,5170,5170,5170,5170,880
20241122,124900,2122614920,5170,5170,5180,5170,22
20241122,124800,2122501170,5170,5160,5170,5160,678
20241122,124700,2118996310,5160,5160,5160,5160,150
20241122,124600,2118222310,5170,5170,5170,5170,0
20241122,124500,2118222310,5170,5170,5170,5170,193
20241122,124400,2117224500,5170,5160,5170,5160,194
20241122,124300,2116223450,5160,5160,5160,5160,185
20241122,124200,2115268850,5160,5170,5170,5160,95
20241122,124100,2114778600,5170,5170,5170,5170,0
20241122,124000,2114778600,5170,5160,5170,5160,102
20241122,123900,2114252260,5160,5160,5160,5160,19
20241122,123800,2114154220,5160,5170,5170,5150,610
20241122,123700,2111008590,5160,5160,5160,5160,194
20241122,123600,2110007550,5160,5150,5160,5150,1503
20241122,123500,2102264900,5150,5140,5150,5140,1125
20241122,123400,2096480440,5150,5150,5150,5150,2999
20241122,123300,2081035590,5160,5160,5160,5160,0
20241122,123200,2081035590,5160,5160,5160,5160,410
20241122,123100,2078919990,5160,5160,5160,5160,40
20241122,123000,2078713590,5160,5150,5160,5150,368
20241122,122900,2076817330,5160,5170,5170,5160,1815
20241122,122800,2067450300,5170,5170,5170,5170,203
20241122,122700,2066400790,5170,5170,5170,5170,20
20241122,122600,2066297390,5170,5160,5170,5160,58
20241122,122500,2065998100,5170,5160,5170,5160,51
20241122,122400,2065734930,5170,5170,5170,5170,18
20241122,122300,2065641870,5160,5160,5170,5150,1117
20241122,122200,2059878970,5170,5170,5170,5170,0
20241122,122100,2059878970,5170,5150,5170,5150,80
20241122,122000,2059466730,5170,5180,5180,5170,484
20241122,121900,2056962450,5180,5180,5180,5180,20
20241122,121800,2056858850,5180,5180,5180,5180,0
20241122,121700,2056858850,5180,5180,5180,5180,0
20241122,121600,2056858850,5180,5150,5180,5150,125
20241122,121500,2056214950,5180,5150,5180,5150,1188
20241122,121400,2050090930,5180,5160,5180,5150,1317
20241122,121300,2043304440,5160,5160,5160,5160,80
20241122,121200,2042891640,5180,5180,5180,5180,10
20241122,121100,2042839840,5160,5180,5180,5150,530
20241122,121000,2040109810,5160,5160,5160,5160,731
20241122,120900,2036337850,5190,5160,5190,5150,1721
20241122,120800,2027470600,5190,5160,5190,5150,5028
20241122,120700,2001569830,5160,5190,5190,5160,4045
20241122,120600,1980681310,5190,5190,5190,5190,47
20241122,120500,1980437380,5190,5190,5190,5190,1
20241122,120400,1980432190,5190,5190,5190,5190,0
20241122,120300,1980432190,5190,5190,5190,5190,0
20241122,120200,1980432190,5190,5190,5190,5190,0
20241122,120100,1980432190,5190,5190,5190,5190,2125
20241122,120000,1969403440,5200,5200,5200,5200,1476
20241122,115900,1961728240,5200,5180,5200,5170,2498
20241122,115800,1948798960,5180,5190,5190,5180,29
20241122,115700,1948648710,5200,5190,5200,5190,4
20241122,115600,1948627940,5190,5190,5190,5190,10
20241122,115500,1948576040,5200,5200,5200,5200,0
20241122,115400,1948576040,5200,5200,5200,5200,0
20241122,115300,1948576040,5200,5200,5200,5200,50
20241122,115200,1948316040,5210,5210,5210,5210,350
20241122,115100,1946492540,5200,5170,5200,5170,810
20241122,115000,1942295380,5180,5190,5200,5180,365
20241122,114900,1940403940,5200,5200,5200,5200,0
20241122,114800,1940403940,5200,5200,5200,5200,10
20241122,114700,1940351940,5210,5200,5210,5200,22
20241122,114600,1940237520,5210,5200,5210,5200,1175
20241122,114500,1934127500,5200,5200,5200,5200,0
20241122,114400,1934127500,5200,5200,5200,5200,278
20241122,114300,1932681900,5190,5190,5190,5190,501
20241122,114200,1930081710,5190,5190,5190,5190,503
20241122,114100,1927471140,5190,5200,5200,5190,172
20241122,114000,1926578240,5200,5200,5200,5200,319
20241122,113900,1924919440,5200,5210,5210,5200,104
20241122,113800,1924378600,5210,5210,5210,5210,32
20241122,113700,1924211880,5210,5210,5210,5210,0
20241122,113600,1924211880,5210,5210,5210,5210,18
20241122,113500,1924118100,5190,5200,5210,5190,4059
20241122,113400,1903041890,5200,5200,5200,5200,0
20241122,113300,1903041890,5200,5200,5200,5200,371
20241122,113200,1901112690,5200,5200,5200,5200,1193
20241122,113100,1894909090,5190,5200,5200,5190,1137
20241122,113000,1889007690,5200,5200,5200,5190,1083
20241122,112900,1883377160,5200,5200,5200,5200,448
20241122,112800,1881047560,5190,5190,5190,5190,487
20241122,112700,1878520030,5190,5190,5190,5190,434
20241122,112600,1876267570,5190,5190,5190,5190,1
20241122,112500,1876262380,5190,5190,5190,5190,2019
20241122,112400,1865783770,5190,5190,5190,5190,4
20241122,112300,1865763010,5200,5200,5200,5200,1500
20241122,112200,1857963010,5200,5200,5200,5200,1
20241122,112100,1857957810,5170,5170,5170,5170,407
20241122,112000,1855853620,5200,5190,5200,5190,3883
20241122,111900,1835665020,5190,5190,5190,5190,1100
20241122,111800,1829956020,5190,5170,5190,5170,119
20241122,111700,1829340410,5190,5180,5190,5180,595
20241122,111600,1826252650,5170,5170,5170,5170,300
20241122,111500,1824701650,5170,5180,5180,5170,256
20241122,111400,1823375580,5190,5190,5190,5190,3
20241122,111300,1823360010,5160,5160,5160,5160,0
20241122,111200,1823360010,5160,5160,5160,5160,110
20241122,111100,1822792410,5170,5170,5170,5170,200
20241122,111000,1821758410,5170,5190,5190,5170,3
20241122,110900,1821742860,5190,5190,5190,5190,912
20241122,110800,1817009580,5160,5160,5160,5160,20
20241122,110700,1816906380,5160,5160,5160,5160,7
20241122,110600,1816870260,5160,5180,5180,5160,4446
20241122,110500,1793889730,5180,5180,5180,5180,1106
20241122,110400,1788160650,5180,5180,5180,5180,958
20241122,110300,1783198210,5190,5190,5190,5180,321
20241122,110200,1781532420,5180,5180,5180,5180,0
20241122,110100,1781532420,5180,5180,5180,5180,550
20241122,110000,1778683420,5200,5200,5200,5200,0
20241122,105900,1778683420,5200,5200,5200,5200,0
20241122,105800,1778683420,5200,5200,5200,5190,89
20241122,105700,1778220660,5200,5200,5200,5200,1065
20241122,105600,1772682660,5210,5210,5210,5210,0
20241122,105500,1772682660,5210,5200,5210,5200,430
20241122,105400,1770446360,5200,5200,5210,5200,3218
20241122,105300,1753705390,5200,5200,5200,5200,0
20241122,105200,1753705390,5200,5200,5200,5200,0
20241122,105100,1753705390,5200,5200,5200,5200,4
20241122,105000,1753684590,5190,5190,5190,5190,0
20241122,104900,1753684590,5190,5190,5190,5190,697
20241122,104800,1750067160,5200,5170,5200,5170,104
20241122,104700,1749529420,5170,5170,5170,5170,0
20241122,104600,1749529420,5170,5170,5170,5170,205
20241122,104500,1748469570,5180,5180,5180,5180,715
20241122,104400,1744765870,5200,5170,5210,5160,409
20241122,104300,1742652010,5150,5190,5190,5140,3174
20241122,104200,1726270310,5190,5200,5200,5190,633
20241122,104100,1722981100,5190,5200,5200,5190,466
20241122,104000,1720561400,5210,5210,5210,5190,3552
20241122,103900,1702083880,5200,5190,5220,5180,1772
20241122,103800,1692904600,5200,5200,5200,5200,0
20241122,103700,1692904600,5200,5200,5200,5200,1856
20241122,103600,1683253400,5200,5190,5200,5190,1701
20241122,103500,1674420200,5180,5170,5180,5170,2012
20241122,103400,1664013160,5150,5150,5150,5150,0
20241122,103300,1664013160,5150,5150,5160,5150,1022
20241122,103200,1658747860,5150,5140,5150,5140,320
20241122,103100,1657102860,5140,5150,5150,5130,6261
20241122,103000,1624917120,5150,5160,5160,5150,3580
20241122,102900,1606479320,5150,5160,5160,5150,2434
20241122,102800,1593930700,5170,5170,5170,5170,372
20241122,102700,1592007460,5180,5180,5180,5180,157
20241122,102600,1591194200,5180,5170,5180,5170,1352
20241122,102500,1584204340,5180,5160,5180,5160,99
20241122,102400,1583693280,5170,5170,5170,5170,116
20241122,102300,1583093560,5160,5170,5170,5160,77
20241122,102200,1582696130,5160,5160,5160,5160,136
20241122,102100,1581994370,5160,5150,5160,5150,635
20241122,102000,1578721130,5150,5150,5160,5150,544
20241122,101900,1575919520,5150,5160,5160,5140,790
20241122,101800,1571851210,5150,5140,5150,5140,800
20241122,101700,1567734810,5140,5140,5150,5130,1604
20241122,101600,1559495700,5130,5150,5160,5130,699
20241122,101500,1555907660,5140,5130,5150,5130,2070
20241122,101400,1545271010,5130,5160,5160,5130,6173
20241122,101300,1513569490,5160,5170,5180,5160,935
20241122,101200,1508737340,5170,5170,5170,5170,134
20241122,101100,1508044560,5160,5170,5190,5150,1701
20241122,101000,1499259170,5190,5180,5190,5180,223
20241122,100900,1498104010,5180,5170,5180,5170,872
20241122,100800,1493590050,5170,5170,5170,5170,516
20241122,100700,1490922330,5190,5190,5190,5190,0
20241122,100600,1490922330,5190,5190,5190,5180,579
20241122,100500,1487922950,5180,5180,5200,5180,464
20241122,100400,1485515100,5180,5170,5200,5160,1991
20241122,100300,1475227740,5170,5160,5170,5130,726
20241122,100200,1471479320,5170,5140,5170,5130,5307
20241122,100100,1444208370,5170,5130,5170,5120,5515
20241122,100000,1415930090,5130,5160,5170,5130,13327
20241122,095900,1347396110,5160,5180,5180,5160,6211
20241122,095800,1315322890,5180,5190,5190,5170,10830
20241122,095700,1259273870,5190,5220,5220,5190,6892
20241122,095600,1223390400,5220,5220,5230,5220,2225
20241122,095500,1211774700,5220,5220,5220,5220,46
20241122,095400,1211534580,5220,5220,5230,5220,992
20241122,095300,1206356290,5220,5230,5230,5220,1123
20241122,095200,1200483610,5230,5230,5230,5230,0
20241122,095100,1200483610,5230,5230,5230,5230,469
20241122,095000,1198030740,5230,5230,5240,5220,529
20241122,094900,1195264020,5240,5240,5240,5240,303
20241122,094800,1193676300,5240,5230,5240,5230,108
20241122,094700,1193110960,5240,5220,5240,5220,373
20241122,094600,1191157440,5220,5220,5220,5220,55
20241122,094500,1190870340,5220,5220,5220,5220,327
20241122,094400,1189163400,5220,5210,5220,5210,527
20241122,094300,1186413460,5210,5220,5220,5210,3127
20241122,094200,1170099880,5220,5220,5240,5220,1825
20241122,094100,1160572200,5220,5220,5220,5220,1012
20241122,094000,1155289560,5240,5220,5240,5220,341
20241122,093900,1153509340,5240,5220,5240,5220,908
20241122,093800,1148769520,5220,5220,5230,5220,1592
20241122,093700,1140453210,5230,5240,5240,5230,2306
20241122,093600,1128382030,5230,5210,5240,5210,2372
20241122,093500,1116011230,5220,5210,5240,5210,1067
20241122,093400,1110450530,5210,5240,5240,5210,1326
20241122,093300,1103533210,5220,5230,5240,5220,694
20241122,093200,1099903190,5240,5230,5240,5230,892
20241122,093100,1095233640,5230,5220,5230,5220,318
20241122,093000,1093570940,5220,5220,5220,5220,834
20241122,092900,1089217460,5220,5180,5220,5180,3996
20241122,092800,1068474100,5210,5260,5270,5170,27059
20241122,092700,927245450,5260,5280,5290,5260,1492
20241122,092600,919370200,5290,5270,5290,5270,371
20241122,092500,917408670,5270,5280,5280,5270,2199
20241122,092400,905806830,5280,5290,5290,5280,1268
20241122,092300,899099980,5300,5280,5300,5280,2359
20241122,092200,886600160,5290,5320,5320,5280,7691
20241122,092100,845837080,5320,5330,5350,5320,14635
20241122,092000,767757230,5340,5270,5340,5260,24376
20241122,091900,638226260,5260,5260,5280,5250,1993
20241122,091800,627738950,5270,5250,5270,5240,1752
20241122,091700,618533080,5270,5290,5320,5250,9848
20241122,091600,566380560,5280,5240,5280,5230,6151
20241122,091500,534071940,5240,5390,5390,5210,18513
20241122,091400,436034650,5390,5380,5400,5380,6000
20241122,091300,403711920,5380,5420,5420,5350,13026
20241122,091200,333656470,5380,5340,5430,5340,17829
20241122,091100,237325420,5340,5370,5370,5330,4085
20241122,091000,215461620,5370,5330,5390,5300,7519
20241122,090900,175236180,5330,5320,5370,5320,2123
20241122,090800,163918950,5320,5290,5400,5290,8493
20241122,090700,118590800,5280,5260,5280,5240,939
20241122,090600,113641480,5240,5230,5260,5220,692
20241122,090500,110022640,5270,5250,5270,5230,612
20241122,090400,106803780,5210,5220,5240,5190,6761
20241122,090300,71541180,5220,5250,5250,5220,1302
20241122,090200,64731810,5250,5270,5280,5250,3373
20241122,090100,47001490,5260,5230,5260,5220,2421
20241122,090000,34330380,5220,5250,5250,5220,6499