stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200400,4347684750,5250,5250,5250,5250,35926
20241122,200300,4347684750,5250,5250,5250,5250,0
20241122,200200,4347684750,5250,5250,5250,5250,0
20241122,200100,4347684750,5250,5250,5250,5250,0
20241122,200000,4347684750,5250,5250,5250,5250,0
20241122,195900,4347684750,5250,5250,5250,5250,0
20241122,195800,4347684750,5250,5250,5250,5250,0
20241122,195700,4347684750,5250,5250,5250,5250,0
20241122,195600,4347684750,5250,5250,5250,5250,0
20241122,195500,4347684750,5250,5250,5250,5250,0
20241122,195400,4347684750,5250,5250,5250,5250,0
20241122,195300,4347684750,5250,5250,5250,5250,0
20241122,195200,4347684750,5250,5250,5250,5250,0
20241122,195100,4347684750,5250,5250,5250,5250,0
20241122,195000,4347684750,5250,5250,5250,5250,0
20241122,194900,4347684750,5250,5250,5250,5250,0
20241122,194800,4347684750,5250,5250,5250,5250,0
20241122,194700,4347684750,5250,5250,5250,5250,0
20241122,194600,4347684750,5250,5250,5250,5250,0
20241122,194500,4347684750,5250,5250,5250,5250,0
20241122,194400,4347684750,5250,5250,5250,5250,0
20241122,194300,4347684750,5250,5250,5250,5250,0
20241122,194200,4347684750,5250,5250,5250,5250,0
20241122,194100,4347684750,5250,5250,5250,5250,0
20241122,194000,4347684750,5250,5250,5250,5250,0
20241122,193900,4347684750,5250,5250,5250,5250,0
20241122,193800,4347684750,5250,5250,5250,5250,0
20241122,193700,4347684750,5250,5250,5250,5250,0
20241122,193600,4347684750,5250,5250,5250,5250,0
20241122,193500,4347684750,5250,5250,5250,5250,0
20241122,193400,4347684750,5250,5250,5250,5250,35926
20241122,193300,4347684750,5250,5250,5250,5250,0
20241122,193200,4347684750,5250,5250,5250,5250,0
20241122,193100,4347684750,5250,5250,5250,5250,0
20241122,193000,4347684750,5250,5250,5250,5250,0
20241122,192900,4347684750,5250,5250,5250,5250,0
20241122,192800,4347684750,5250,5250,5250,5250,0
20241122,192700,4347684750,5250,5250,5250,5250,0
20241122,192600,4347684750,5250,5250,5250,5250,0
20241122,192500,4347684750,5250,5250,5250,5250,0
20241122,192400,4347684750,5250,5250,5250,5250,0
20241122,192300,4347684750,5250,5250,5250,5250,0
20241122,192200,4347684750,5250,5250,5250,5250,0
20241122,192100,4347684750,5250,5250,5250,5250,0
20241122,192000,4347684750,5250,5250,5250,5250,0
20241122,191900,4347684750,5250,5250,5250,5250,0
20241122,191800,4347684750,5250,5250,5250,5250,0
20241122,191700,4347684750,5250,5250,5250,5250,0
20241122,191600,4347684750,5250,5250,5250,5250,0
20241122,191500,4347684750,5250,5250,5250,5250,0
20241122,191400,4347684750,5250,5250,5250,5250,0
20241122,191300,4347684750,5250,5250,5250,5250,0
20241122,191200,4347684750,5250,5250,5250,5250,0
20241122,191100,4347684750,5250,5250,5250,5250,0
20241122,191000,4347684750,5250,5250,5250,5250,0
20241122,190900,4347684750,5250,5250,5250,5250,0
20241122,190800,4347684750,5250,5250,5250,5250,0
20241122,190700,4347684750,5250,5250,5250,5250,0
20241122,190600,4347684750,5250,5250,5250,5250,0
20241122,190500,4347684750,5250,5250,5250,5250,0
20241122,190400,4347684750,5250,5250,5250,5250,35926
20241122,190300,4347684750,5250,5250,5250,5250,0
20241122,190200,4347684750,5250,5250,5250,5250,0
20241122,190100,4347684750,5250,5250,5250,5250,0
20241122,190000,4347684750,5250,5250,5250,5250,0
20241122,185900,4347684750,5250,5250,5250,5250,0
20241122,185800,4347684750,5250,5250,5250,5250,0
20241122,185700,4347684750,5250,5250,5250,5250,0
20241122,185600,4347684750,5250,5250,5250,5250,0
20241122,185500,4347684750,5250,5250,5250,5250,0
20241122,185400,4347684750,5250,5250,5250,5250,0
20241122,185300,4347684750,5250,5250,5250,5250,0
20241122,185200,4347684750,5250,5250,5250,5250,0
20241122,185100,4347684750,5250,5250,5250,5250,0
20241122,185000,4347684750,5250,5250,5250,5250,0
20241122,184900,4347684750,5250,5250,5250,5250,0
20241122,184800,4347684750,5250,5250,5250,5250,0
20241122,184700,4347684750,5250,5250,5250,5250,0
20241122,184600,4347684750,5250,5250,5250,5250,0
20241122,184500,4347684750,5250,5250,5250,5250,0
20241122,184400,4347684750,5250,5250,5250,5250,0
20241122,184300,4347684750,5250,5250,5250,5250,0
20241122,184200,4347684750,5250,5250,5250,5250,0
20241122,184100,4347684750,5250,5250,5250,5250,0
20241122,184000,4347684750,5250,5250,5250,5250,0
20241122,183900,4347684750,5250,5250,5250,5250,0
20241122,183800,4347684750,5250,5250,5250,5250,0
20241122,183700,4347684750,5250,5250,5250,5250,0
20241122,183600,4347684750,5250,5250,5250,5250,0
20241122,183500,4347684750,5250,5250,5250,5250,0
20241122,183400,4347684750,5250,5250,5250,5250,35926
20241122,183300,4347684750,5250,5250,5250,5250,0
20241122,183200,4347684750,5250,5250,5250,5250,0
20241122,183100,4347684750,5250,5250,5250,5250,0
20241122,183000,4347684750,5250,5250,5250,5250,0
20241122,182900,4347684750,5250,5250,5250,5250,0
20241122,182800,4347684750,5250,5250,5250,5250,0
20241122,182700,4347684750,5250,5250,5250,5250,0
20241122,182600,4347684750,5250,5250,5250,5250,0
20241122,182500,4347684750,5250,5250,5250,5250,0
20241122,182400,4347684750,5250,5250,5250,5250,0
20241122,182300,4347684750,5250,5250,5250,5250,0
20241122,182200,4347684750,5250,5250,5250,5250,0
20241122,182100,4347684750,5250,5250,5250,5250,0
20241122,182000,4347684750,5250,5250,5250,5250,0
20241122,181900,4347684750,5250,5250,5250,5250,0
20241122,181800,4347684750,5250,5250,5250,5250,0
20241122,181700,4347684750,5250,5250,5250,5250,0
20241122,181600,4347684750,5250,5250,5250,5250,0
20241122,181500,4347684750,5250,5250,5250,5250,0
20241122,181400,4347684750,5250,5250,5250,5250,0
20241122,181300,4347684750,5250,5250,5250,5250,0
20241122,181200,4347684750,5250,5250,5250,5250,0
20241122,181100,4347684750,5250,5250,5250,5250,0
20241122,181000,4347684750,5250,5250,5250,5250,0
20241122,180900,4347684750,5250,5250,5250,5250,0
20241122,180800,4347684750,5250,5250,5250,5250,0
20241122,180700,4347684750,5250,5250,5250,5250,0
20241122,180600,4347684750,5250,5250,5250,5250,0
20241122,180500,4347684750,5250,5250,5250,5250,0
20241122,180400,4347684750,5250,5250,5250,5250,35926
20241122,180300,4347684750,5250,5250,5250,5250,0
20241122,180200,4347684750,5250,5250,5250,5250,0
20241122,180100,4347684750,5250,5250,5250,5250,0
20241122,180000,4347684750,5250,5250,5250,5250,0
20241122,175900,4347684750,5250,5250,5250,5250,0
20241122,175800,4347684750,5250,5250,5250,5250,0
20241122,175700,4347684750,5250,5250,5250,5250,0
20241122,175600,4347684750,5250,5250,5250,5250,0
20241122,175500,4347684750,5250,5250,5250,5250,0
20241122,175400,4347684750,5250,5250,5250,5250,0
20241122,175300,4347684750,5250,5250,5250,5250,0
20241122,175200,4347684750,5250,5250,5250,5250,0
20241122,175100,4347684750,5250,5250,5250,5250,0
20241122,175000,4347684750,5250,5250,5250,5250,0
20241122,174900,4347684750,5250,5250,5250,5250,0
20241122,174800,4347684750,5250,5250,5250,5250,0
20241122,174700,4347684750,5250,5250,5250,5250,0
20241122,174600,4347684750,5250,5250,5250,5250,0
20241122,174500,4347684750,5250,5250,5250,5250,0
20241122,174400,4347684750,5250,5250,5250,5250,0
20241122,174300,4347684750,5250,5250,5250,5250,0
20241122,174200,4347684750,5250,5250,5250,5250,0
20241122,174100,4347684750,5250,5250,5250,5250,0
20241122,174000,4347684750,5250,5250,5250,5250,0
20241122,173900,4347684750,5250,5250,5250,5250,0
20241122,173800,4347684750,5250,5250,5250,5250,0
20241122,173700,4347684750,5250,5250,5250,5250,0
20241122,173600,4347684750,5250,5250,5250,5250,0
20241122,173500,4347684750,5250,5250,5250,5250,0
20241122,173400,4347684750,5250,5250,5250,5250,35926
20241122,173300,4347684750,5250,5250,5250,5250,0
20241122,173200,4347684750,5250,5250,5250,5250,0
20241122,173100,4347684750,5250,5250,5250,5250,0
20241122,173000,4347684750,5250,5250,5250,5250,0
20241122,172900,4347684750,5250,5250,5250,5250,0
20241122,172800,4347684750,5250,5250,5250,5250,0
20241122,172700,4347684750,5250,5250,5250,5250,0
20241122,172600,4347684750,5250,5250,5250,5250,0
20241122,172500,4347684750,5250,5250,5250,5250,0
20241122,172400,4347684750,5250,5250,5250,5250,0
20241122,172300,4347684750,5250,5250,5250,5250,0
20241122,172200,4347684750,5250,5250,5250,5250,0
20241122,172100,4347684750,5250,5250,5250,5250,0
20241122,172000,4347684750,5250,5250,5250,5250,0
20241122,171900,4347684750,5250,5250,5250,5250,0
20241122,171800,4347684750,5250,5250,5250,5250,0
20241122,171700,4347684750,5250,5250,5250,5250,0
20241122,171600,4347684750,5250,5250,5250,5250,0
20241122,171500,4347684750,5250,5250,5250,5250,0
20241122,171400,4347684750,5250,5250,5250,5250,0
20241122,171300,4347684750,5250,5250,5250,5250,0
20241122,171200,4347684750,5250,5250,5250,5250,0
20241122,171100,4347684750,5250,5250,5250,5250,0
20241122,171000,4347684750,5250,5250,5250,5250,0
20241122,170900,4347684750,5250,5250,5250,5250,0
20241122,170800,4347684750,5250,5250,5250,5250,0
20241122,170700,4347684750,5250,5250,5250,5250,0
20241122,170600,4347684750,5250,5250,5250,5250,0
20241122,170500,4347684750,5250,5250,5250,5250,0
20241122,170400,4347684750,5250,5250,5250,5250,35926
20241122,170300,4347684750,5250,5250,5250,5250,0
20241122,170200,4347684750,5250,5250,5250,5250,0
20241122,170100,4347684750,5250,5250,5250,5250,0
20241122,170000,4347684750,5250,5250,5250,5250,0
20241122,165900,4347684750,5250,5250,5250,5250,0
20241122,165800,4347684750,5250,5250,5250,5250,0
20241122,165700,4347684750,5250,5250,5250,5250,0
20241122,165600,4347684750,5250,5250,5250,5250,0
20241122,165500,4347684750,5250,5250,5250,5250,0
20241122,165400,4347684750,5250,5250,5250,5250,0
20241122,165300,4347684750,5250,5250,5250,5250,0
20241122,165200,4347684750,5250,5250,5250,5250,0
20241122,165100,4347684750,5250,5250,5250,5250,0
20241122,165000,4347684750,5250,5250,5250,5250,0
20241122,164900,4347684750,5250,5250,5250,5250,0
20241122,164800,4347684750,5250,5250,5250,5250,0
20241122,164700,4347684750,5250,5250,5250,5250,0
20241122,164600,4347684750,5250,5250,5250,5250,0
20241122,164500,4347684750,5250,5250,5250,5250,0
20241122,164400,4347684750,5250,5250,5250,5250,0
20241122,164300,4347684750,5250,5250,5250,5250,0
20241122,164200,4347684750,5250,5250,5250,5250,0
20241122,164100,4347684750,5250,5250,5250,5250,0
20241122,164000,4347684750,5250,5250,5250,5250,0
20241122,163900,4347684750,5250,5250,5250,5250,0
20241122,163800,4347684750,5250,5250,5250,5250,0
20241122,163700,4347684750,5250,5250,5250,5250,0
20241122,163600,4347684750,5250,5250,5250,5250,0
20241122,163500,4347684750,5250,5250,5250,5250,0
20241122,163400,4347684750,5250,5250,5250,5250,35926
20241122,163300,4347684750,5250,5250,5250,5250,0
20241122,163200,4347684750,5250,5250,5250,5250,0
20241122,163100,4347684750,5250,5250,5250,5250,0
20241122,163000,4347684750,5250,5250,5250,5250,0
20241122,162900,4347684750,5250,5250,5250,5250,0
20241122,162800,4347684750,5250,5250,5250,5250,0
20241122,162700,4347684750,5250,5250,5250,5250,0
20241122,162600,4347684750,5250,5250,5250,5250,0
20241122,162500,4347684750,5250,5250,5250,5250,0
20241122,162400,4347684750,5250,5250,5250,5250,0
20241122,162300,4347684750,5250,5250,5250,5250,0
20241122,162200,4347684750,5250,5250,5250,5250,0
20241122,162100,4347684750,5250,5250,5250,5250,0
20241122,162000,4347684750,5250,5250,5250,5250,0
20241122,161900,4347684750,5250,5250,5250,5250,0
20241122,161800,4347684750,5250,5250,5250,5250,0
20241122,161700,4347684750,5250,5250,5250,5250,0
20241122,161600,4347684750,5250,5250,5250,5250,0
20241122,161500,4347684750,5250,5250,5250,5250,0
20241122,161400,4347684750,5250,5250,5250,5250,0
20241122,161300,4347684750,5250,5250,5250,5250,0
20241122,161200,4347684750,5250,5250,5250,5250,0
20241122,161100,4347684750,5250,5250,5250,5250,0
20241122,161000,4347684750,5250,5250,5250,5250,0
20241122,160900,4347684750,5250,5250,5250,5250,0
20241122,160800,4347684750,5250,5250,5250,5250,0
20241122,160700,4347684750,5250,5250,5250,5250,0
20241122,160600,4347684750,5250,5250,5250,5250,0
20241122,160500,4347684750,5250,5250,5250,5250,0
20241122,160400,4347684750,5250,5250,5250,5250,35926
20241122,160300,4347684750,5250,5250,5250,5250,0
20241122,160200,4347684750,5250,5250,5250,5250,0
20241122,160100,4347684750,5250,5250,5250,5250,0
20241122,160000,4347684750,5250,5250,5250,5250,0
20241122,155900,4347684750,5250,5250,5250,5250,0
20241122,155800,4347684750,5250,5250,5250,5250,0
20241122,155700,4347684750,5250,5250,5250,5250,0
20241122,155600,4347684750,5250,5250,5250,5250,0
20241122,155500,4347684750,5250,5250,5250,5250,0
20241122,155400,4347684750,5250,5250,5250,5250,0
20241122,155300,4347684750,5250,5250,5250,5250,0
20241122,155200,4347684750,5250,5250,5250,5250,0
20241122,155100,4347684750,5250,5250,5250,5250,0
20241122,155000,4347684750,5250,5250,5250,5250,0
20241122,154900,4347684750,5250,5250,5250,5250,0
20241122,154800,4347684750,5250,5250,5250,5250,0
20241122,154700,4347684750,5250,5250,5250,5250,0
20241122,154600,4347684750,5250,5250,5250,5250,0
20241122,154500,4347684750,5250,5250,5250,5250,0
20241122,154400,4347684750,5250,5250,5250,5250,0
20241122,154300,4347684750,5250,5250,5250,5250,0
20241122,154200,4347684750,5250,5250,5250,5250,0
20241122,154100,4347684750,5250,5250,5250,5250,0
20241122,154000,4347684750,5250,5250,5250,5250,0
20241122,153900,4347684750,5250,5250,5250,5250,0
20241122,153800,4347684750,5250,5250,5250,5250,0
20241122,153700,4347684750,5250,5250,5250,5250,0
20241122,153600,4347684750,5250,5250,5250,5250,0
20241122,153500,4347684750,5250,5250,5250,5250,0
20241122,153400,4347684750,5250,5250,5250,5250,35926
20241122,153300,4347684750,5250,5250,5250,5250,0
20241122,153200,4347684750,5250,5250,5250,5250,0
20241122,153100,4347684750,5250,5250,5250,5250,0
20241122,153000,4347684750,5250,5250,5250,5250,35926
20241122,152900,4159073250,5320,5320,5320,5320,0
20241122,152800,4159073250,5320,5320,5320,5320,0
20241122,152700,4159073250,5320,5320,5320,5320,0
20241122,152600,4159073250,5320,5320,5320,5320,0
20241122,152500,4159073250,5320,5320,5320,5320,0
20241122,152400,4159073250,5320,5320,5320,5320,0
20241122,152300,4159073250,5320,5320,5320,5320,0
20241122,152200,4159073250,5320,5320,5320,5320,0
20241122,152100,4159073250,5320,5320,5320,5320,0
20241122,152000,4159073250,5320,5320,5320,5320,0
20241122,151900,4159073250,5320,5270,5320,5250,9614
20241122,151800,4108219280,5260,5260,5280,5260,2159
20241122,151700,4096855810,5280,5270,5280,5250,2036
20241122,151600,4086142710,5270,5260,5270,5260,4112
20241122,151500,4064513380,5260,5260,5270,5250,25155
20241122,151400,3932376100,5270,5270,5280,5260,8786
20241122,151300,3886103760,5290,5280,5300,5280,4150
20241122,151200,3864191720,5300,5290,5300,5270,8949
20241122,151100,3816886760,5300,5300,5300,5290,1929
20241122,151000,3806681810,5300,5300,5300,5290,309
20241122,150900,3805047100,5290,5300,5310,5290,490
20241122,150800,3802452910,5300,5310,5310,5280,4281
20241122,150700,3779812430,5300,5310,5310,5300,2687
20241122,150600,3765569730,5310,5320,5320,5300,2336
20241122,150500,3753164400,5320,5300,5320,5300,3848
20241122,150400,3732744990,5300,5290,5300,5290,2008
20241122,150300,3722115200,5300,5290,5300,5290,588
20241122,150200,3719002610,5290,5290,5290,5280,621
20241122,150100,3715718530,5280,5290,5290,5280,6245
20241122,150000,3682744460,5290,5290,5290,5280,537
20241122,145900,3679905100,5290,5290,5290,5290,2070
20241122,145800,3668954800,5290,5280,5290,5280,92
20241122,145700,3668468910,5290,5290,5290,5280,349
20241122,145600,3666624920,5300,5300,5300,5290,2035
20241122,145500,3655839700,5300,5290,5300,5290,509
20241122,145400,3653143440,5300,5290,5300,5270,4642
20241122,145300,3628596300,5290,5280,5290,5280,316
20241122,145200,3626924810,5280,5270,5280,5270,203
20241122,145100,3625852980,5280,5280,5280,5270,290
20241122,145000,3624322780,5280,5270,5290,5260,2035
20241122,144900,3613603960,5290,5270,5290,5270,118
20241122,144800,3612981900,5270,5280,5290,5260,1822
20241122,144700,3603367500,5280,5280,5280,5270,1491
20241122,144600,3595509760,5280,5260,5280,5260,327
20241122,144500,3593789700,5280,5290,5290,5240,18744
20241122,144400,3495285880,5290,5290,5290,5280,769
20241122,144300,3491225310,5280,5270,5280,5270,2947
20241122,144200,3475665180,5270,5280,5280,5270,288
20241122,144100,3474146530,5280,5270,5280,5270,615
20241122,144000,3470901520,5280,5270,5280,5270,752
20241122,143900,3466938260,5280,5270,5280,5270,2004
20241122,143800,3456377170,5280,5280,5280,5260,106
20241122,143700,3455819510,5260,5260,5280,5260,708
20241122,143600,3452090340,5270,5270,5270,5270,564
20241122,143500,3449118060,5270,5270,5270,5260,288
20241122,143400,3447601050,5260,5260,5270,5260,2182
20241122,143300,3436123720,5260,5260,5280,5250,3756
20241122,143200,3416393240,5250,5260,5270,5250,740
20241122,143100,3412504900,5250,5280,5280,5250,2070
20241122,143000,3401616880,5280,5260,5280,5260,150
20241122,142900,3400827860,5280,5280,5280,5280,4
20241122,142800,3400806740,5280,5270,5280,5250,3244
20241122,142700,3383737420,5280,5280,5280,5280,455
20241122,142600,3381335020,5280,5270,5280,5270,1820
20241122,142500,3371743610,5270,5260,5270,5260,595
20241122,142400,3368612890,5270,5270,5270,5260,253
20241122,142300,3367279670,5270,5280,5280,5270,404
20241122,142200,3365149890,5280,5280,5280,5280,655
20241122,142100,3361691490,5260,5250,5280,5250,1182
20241122,142000,3355477110,5270,5240,5270,5240,325
20241122,141900,3353774080,5240,5280,5280,5240,3268
20241122,141800,3336583890,5280,5270,5280,5270,1424
20241122,141700,3329079290,5280,5260,5280,5260,392
20241122,141600,3327013450,5270,5280,5290,5270,2124
20241122,141500,3315806250,5280,5280,5280,5280,475
20241122,141400,3313298250,5280,5280,5280,5270,22
20241122,141300,3313182100,5280,5280,5280,5270,518
20241122,141200,3310450470,5280,5270,5280,5270,156
20241122,141100,3309626890,5280,5270,5280,5260,1946
20241122,141000,3299371550,5270,5270,5270,5270,380
20241122,140900,3297368950,5270,5260,5270,5250,1177
20241122,140800,3291179620,5260,5250,5260,5240,2853
20241122,140700,3276221520,5260,5260,5270,5240,5209
20241122,140600,3248870130,5270,5260,5270,5260,1112
20241122,140500,3243011800,5270,5270,5270,5270,87
20241122,140400,3242553310,5270,5270,5270,5260,966
20241122,140300,3237469280,5260,5260,5260,5250,719
20241122,140200,3233687850,5250,5240,5250,5240,2819
20241122,140100,3218901290,5270,5270,5270,5230,6414
20241122,140000,3185277560,5280,5280,5280,5240,13430
20241122,135900,3114642800,5280,5290,5290,5280,28
20241122,135800,3114494900,5280,5290,5290,5280,268
20241122,135700,3113079850,5280,5290,5290,5280,2
20241122,135600,3113069280,5300,5300,5300,5270,625
20241122,135500,3109769420,5280,5280,5280,5280,467
20241122,135400,3107303660,5290,5320,5320,5290,1058
20241122,135300,3101706730,5300,5290,5300,5290,882
20241122,135200,3097035650,5300,5290,5300,5290,376
20241122,135100,3095046550,5300,5310,5320,5290,1283
20241122,135000,3088243870,5310,5310,5320,5290,904
20241122,134900,3083448040,5300,5280,5300,5280,1098
20241122,134800,3077643430,5280,5270,5280,5260,769
20241122,134700,3073595340,5270,5270,5270,5260,294
20241122,134600,3072048190,5260,5270,5270,5260,1951
20241122,134500,3061780940,5270,5270,5270,5250,1880
20241122,134400,3051895280,5270,5260,5270,5260,1233
20241122,134300,3045409630,5270,5270,5270,5250,573
20241122,134200,3042394980,5250,5280,5280,5250,2656
20241122,134100,3028432790,5280,5280,5280,5250,14648
20241122,134000,2951332420,5280,5280,5290,5280,1081
20241122,133900,2945622460,5290,5290,5300,5290,384
20241122,133800,2943591070,5290,5280,5290,5270,765
20241122,133700,2939553650,5290,5300,5300,5280,3031
20241122,133600,2923528620,5300,5290,5300,5290,2273
20241122,133500,2911494760,5290,5280,5300,5280,1611
20241122,133400,2902976200,5280,5270,5280,5270,2446
20241122,133300,2890082890,5270,5290,5290,5260,11462
20241122,133200,2829618560,5290,5290,5300,5290,1228
20241122,133100,2823122390,5290,5290,5300,5290,1304
20241122,133000,2816223230,5290,5310,5310,5290,6090
20241122,132900,2783949090,5320,5320,5320,5320,11
20241122,132800,2783890570,5310,5320,5320,5300,3897
20241122,132700,2763211160,5320,5320,5320,5320,340
20241122,132600,2761402360,5320,5310,5320,5310,1338
20241122,132500,2754286360,5310,5300,5330,5300,1085
20241122,132400,2748532830,5300,5320,5320,5300,8346
20241122,132300,2704248410,5320,5320,5320,5320,168
20241122,132200,2703354650,5320,5330,5330,5320,1297
20241122,132100,2696441650,5330,5350,5350,5330,407
20241122,132000,2694266200,5350,5330,5350,5330,222
20241122,131900,2693080840,5310,5310,5330,5310,1369
20241122,131800,2685811430,5310,5310,5320,5290,10584
20241122,131700,2629697130,5310,5310,5320,5310,18252
20241122,131600,2532772330,5310,5360,5360,5310,33773
20241122,131500,2352901940,5350,5360,5360,5350,405
20241122,131400,2350732970,5350,5370,5370,5350,15963
20241122,131300,2265161510,5370,5370,5380,5370,295
20241122,131200,2263577270,5370,5370,5370,5370,34
20241122,131100,2263394690,5370,5370,5370,5370,256
20241122,131000,2262019970,5370,5370,5370,5370,2034
20241122,130900,2251097390,5370,5400,5400,5370,722
20241122,130800,2247215060,5400,5400,5400,5400,3
20241122,130700,2247198860,5400,5380,5400,5380,501
20241122,130600,2244503440,5380,5380,5380,5380,5
20241122,130500,2244476540,5380,5390,5390,5380,3303
20241122,130400,2226705400,5390,5390,5390,5390,101
20241122,130300,2226161010,5390,5390,5390,5390,1071
20241122,130200,2220388320,5390,5400,5400,5390,4379
20241122,130100,2196749700,5410,5410,5410,5410,2
20241122,130000,2196738880,5430,5410,5430,5410,101
20241122,125900,2196190480,5410,5410,5410,5400,29
20241122,125800,2196033780,5410,5410,5410,5410,10
20241122,125700,2195979680,5400,5400,5400,5400,803
20241122,125600,2191643480,5410,5410,5410,5410,71
20241122,125500,2191259370,5410,5400,5410,5400,1126
20241122,125400,2185178960,5400,5410,5410,5400,98
20241122,125300,2184649750,5410,5410,5410,5400,2174
20241122,125200,2172889400,5420,5420,5420,5420,0
20241122,125100,2172889400,5420,5420,5420,5410,241
20241122,125000,2171583590,5430,5410,5430,5410,42
20241122,124900,2171356350,5410,5420,5420,5410,1226
20241122,124800,2164723670,5410,5410,5410,5410,1
20241122,124700,2164718260,5410,5430,5430,5410,555
20241122,124600,2161715580,5440,5420,5440,5420,40
20241122,124500,2161498760,5420,5440,5440,5420,201
20241122,124400,2160409320,5440,5440,5440,5440,492
20241122,124300,2157732840,5430,5420,5430,5410,1522
20241122,124200,2149497810,5440,5410,5440,5410,1198
20241122,124100,2142993380,5430,5430,5430,5410,143
20241122,124000,2142219690,5420,5430,5430,5410,587
20241122,123900,2139039130,5430,5420,5430,5420,924
20241122,123800,2134022330,5420,5420,5420,5420,1897
20241122,123700,2123740590,5420,5400,5420,5400,1192
20241122,123600,2117291810,5410,5400,5410,5400,48
20241122,123500,2117032600,5410,5410,5410,5400,2237
20241122,123400,2104952710,5410,5410,5420,5410,656
20241122,123300,2101403740,5420,5420,5420,5410,1769
20241122,123200,2091830630,5410,5410,5420,5410,337
20241122,123100,2090007450,5420,5420,5420,5410,62
20241122,123000,2089671950,5420,5410,5420,5400,2346
20241122,122900,2076980930,5430,5430,5430,5420,194
20241122,122800,2075928980,5430,5430,5430,5430,2
20241122,122700,2075918120,5430,5420,5430,5420,211
20241122,122600,2074774490,5420,5420,5420,5420,0
20241122,122500,2074774490,5420,5420,5420,5420,0
20241122,122400,2074774490,5420,5430,5430,5410,1105
20241122,122300,2068788410,5420,5420,5420,5420,500
20241122,122200,2066078410,5420,5420,5420,5420,50
20241122,122100,2065807410,5430,5420,5430,5420,556
20241122,122000,2062793860,5420,5420,5420,5420,694
20241122,121900,2059032380,5420,5420,5420,5420,2686
20241122,121800,2044474260,5420,5420,5420,5410,2662
20241122,121700,2030056220,5410,5420,5420,5410,511
20241122,121600,2027291430,5420,5420,5420,5410,252
20241122,121500,2025925600,5410,5420,5420,5400,401
20241122,121400,2023759100,5420,5410,5420,5410,1987
20241122,121300,2013009410,5410,5410,5410,5410,564
20241122,121200,2009958170,5410,5410,5410,5410,18
20241122,121100,2009860790,5410,5400,5410,5400,400
20241122,121000,2007698700,5400,5400,5400,5400,704
20241122,120900,2003897100,5400,5400,5400,5400,1
20241122,120800,2003891700,5400,5400,5400,5400,1
20241122,120700,2003886300,5400,5410,5410,5400,252
20241122,120600,2002524700,5410,5400,5410,5400,2058
20241122,120500,1991408130,5400,5400,5400,5400,0
20241122,120400,1991408130,5400,5390,5400,5390,686
20241122,120300,1987704180,5390,5390,5390,5390,15
20241122,120200,1987623330,5390,5390,5390,5390,392
20241122,120100,1985510450,5390,5380,5390,5380,2189
20241122,120000,1973728080,5380,5380,5380,5380,1
20241122,115900,1973722700,5390,5390,5390,5390,0
20241122,115800,1973722700,5390,5390,5390,5390,629
20241122,115700,1970332390,5390,5390,5390,5390,604
20241122,115600,1967076830,5390,5390,5390,5390,6
20241122,115500,1967044490,5400,5390,5400,5390,11
20241122,115400,1966985100,5390,5400,5400,5390,164
20241122,115300,1966100420,5400,5390,5400,5390,4
20241122,115200,1966078850,5400,5400,5400,5390,562
20241122,115100,1963045460,5400,5400,5400,5400,252
20241122,115000,1961684660,5400,5390,5400,5390,497
20241122,114900,1959003960,5390,5390,5390,5390,200
20241122,114800,1957925960,5390,5390,5390,5390,1
20241122,114700,1957920570,5370,5380,5380,5370,1547
20241122,114600,1949606000,5380,5380,5380,5380,2
20241122,114500,1949595240,5390,5390,5390,5390,50
20241122,114400,1949325740,5390,5390,5390,5390,0
20241122,114300,1949325740,5390,5390,5390,5390,0
20241122,114200,1949325740,5390,5390,5390,5380,1857
20241122,114100,1939316520,5370,5370,5370,5370,1421
20241122,114000,1931685750,5370,5370,5370,5370,48
20241122,113900,1931427990,5370,5370,5370,5370,124
20241122,113800,1930762110,5370,5370,5370,5370,1152
20241122,113700,1924575870,5370,5370,5370,5370,3301
20241122,113600,1906849500,5390,5390,5390,5390,0
20241122,113500,1906849500,5390,5390,5390,5390,100
20241122,113400,1906310500,5390,5390,5390,5390,0
20241122,113300,1906310500,5390,5380,5390,5380,501
20241122,113200,1903615110,5380,5380,5380,5370,114
20241122,113100,1903002910,5370,5370,5370,5370,1
20241122,113000,1902997540,5380,5380,5380,5370,156
20241122,112900,1902158540,5370,5370,5370,5370,1436
20241122,112800,1894447220,5390,5390,5390,5390,4
20241122,112700,1894425660,5390,5370,5390,5370,101
20241122,112600,1893883270,5390,5390,5390,5390,1
20241122,112500,1893877880,5390,5390,5390,5370,16
20241122,112400,1893791900,5390,5370,5390,5360,816
20241122,112300,1889417140,5380,5370,5380,5370,1163
20241122,112200,1883171810,5390,5390,5390,5370,139
20241122,112100,1882425100,5370,5400,5400,5370,2449
20241122,112000,1869253860,5390,5380,5390,5380,6102
20241122,111900,1836380080,5380,5380,5390,5370,1867
20241122,111800,1826335620,5400,5390,5400,5390,91
20241122,111700,1825845120,5400,5390,5400,5390,252
20241122,111600,1824484840,5390,5390,5390,5390,360
20241122,111500,1822544440,5390,5390,5390,5390,5
20241122,111400,1822517490,5390,5390,5390,5390,161
20241122,111300,1821649700,5380,5380,5380,5380,0
20241122,111200,1821649700,5380,5390,5390,5380,346
20241122,111100,1819787210,5390,5390,5390,5390,48
20241122,111000,1819528490,5390,5390,5390,5390,4
20241122,110900,1819506930,5400,5400,5400,5390,1242
20241122,110800,1812812430,5400,5400,5400,5400,1204
20241122,110700,1806310830,5400,5390,5400,5390,605
20241122,110600,1803049860,5400,5390,5400,5390,102
20241122,110500,1802500070,5390,5390,5390,5390,567
20241122,110400,1799443940,5390,5390,5390,5390,2106
20241122,110300,1788092600,5380,5370,5380,5370,1001
20241122,110200,1782712220,5370,5370,5370,5370,500
20241122,110100,1780027220,5370,5380,5380,5370,1065
20241122,110000,1774307770,5390,5390,5390,5360,3503
20241122,105900,1755483840,5380,5380,5380,5380,147
20241122,105800,1754692980,5380,5380,5390,5380,455
20241122,105700,1752243080,5390,5390,5400,5390,3959
20241122,105600,1730903910,5400,5390,5400,5390,846
20241122,105500,1726339740,5400,5390,5400,5390,546
20241122,105400,1723396780,5400,5390,5400,5390,60
20241122,105300,1723073030,5400,5400,5400,5400,13
20241122,105200,1723002830,5400,5400,5400,5390,422
20241122,105100,1720727030,5400,5400,5400,5390,103
20241122,105000,1720171830,5400,5400,5400,5400,59
20241122,104900,1719853230,5400,5400,5400,5390,374
20241122,104800,1717833640,5400,5400,5400,5400,1
20241122,104700,1717828240,5400,5390,5400,5390,1465
20241122,104600,1709931400,5400,5400,5400,5390,158
20241122,104500,1709079740,5390,5390,5390,5390,9
20241122,104400,1709031230,5400,5390,5400,5390,715
20241122,104300,1705176840,5370,5370,5370,5370,1
20241122,104200,1705171470,5370,5370,5370,5370,622
20241122,104100,1701831330,5370,5380,5390,5370,1065
20241122,104000,1696100000,5380,5370,5380,5360,2246
20241122,103900,1684038040,5380,5360,5380,5360,48
20241122,103800,1683779850,5370,5360,5370,5350,3378
20241122,103700,1665663370,5350,5360,5370,5350,2955
20241122,103600,1649834360,5360,5370,5370,5360,1144
20241122,103500,1643700410,5360,5360,5360,5360,1353
20241122,103400,1636448330,5360,5360,5360,5350,1114
20241122,103300,1630487110,5360,5370,5380,5360,1440
20241122,103200,1622754670,5380,5360,5380,5360,1427
20241122,103100,1615101950,5360,5360,5360,5360,133
20241122,103000,1614389070,5360,5370,5370,5360,1553
20241122,102900,1606050220,5380,5380,5380,5380,5
20241122,102800,1606023320,5380,5380,5380,5360,3201
20241122,102700,1588828080,5380,5400,5410,5380,2309
20241122,102600,1576362290,5400,5390,5410,5390,8251
20241122,102500,1531804650,5390,5400,5400,5390,46
20241122,102400,1531556260,5390,5390,5390,5380,590
20241122,102300,1528381170,5410,5400,5410,5380,2121
20241122,102200,1516926920,5400,5380,5400,5380,4221
20241122,102100,1494209930,5370,5370,5370,5370,4119
20241122,102000,1472090900,5370,5370,5370,5360,515
20241122,101900,1469327480,5360,5370,5370,5360,321
20241122,101800,1467603910,5370,5360,5370,5360,520
20241122,101700,1464813510,5360,5370,5370,5360,217
20241122,101600,1463650290,5360,5360,5360,5360,1035
20241122,101500,1458102690,5360,5360,5370,5360,1090
20241122,101400,1452258130,5370,5350,5370,5350,2044
20241122,101300,1441299290,5350,5370,5370,5350,6314
20241122,101200,1407488200,5360,5360,5370,5350,3665
20241122,101100,1387846160,5360,5390,5390,5350,18887
20241122,101000,1286510280,5400,5390,5400,5390,897
20241122,100900,1281674770,5400,5390,5400,5380,12912
20241122,100800,1212175830,5390,5400,5410,5390,4290
20241122,100700,1189021640,5400,5400,5420,5400,398
20241122,100600,1186865450,5420,5420,5420,5400,1595
20241122,100500,1178246800,5410,5420,5430,5410,3055
20241122,100400,1161709060,5410,5400,5420,5400,2359
20241122,100300,1148942350,5410,5410,5410,5400,1743
20241122,100200,1139513150,5410,5410,5410,5410,542
20241122,100100,1136580930,5410,5400,5410,5400,391
20241122,100000,1134469520,5410,5400,5410,5390,1632
20241122,095900,1125657650,5400,5410,5410,5400,944
20241122,095800,1120559900,5420,5400,5420,5400,4836
20241122,095700,1094402610,5400,5410,5410,5400,2100
20241122,095600,1083043680,5420,5420,5420,5420,608
20241122,095500,1079748320,5410,5410,5410,5410,10
20241122,095400,1079694220,5420,5410,5420,5410,105
20241122,095300,1079126120,5420,5410,5420,5400,1429
20241122,095200,1071399120,5410,5400,5410,5400,419
20241122,095100,1069132440,5400,5400,5410,5400,6074
20241122,095000,1036312820,5400,5420,5420,5400,1691
20241122,094900,1027167830,5420,5410,5420,5410,7707
20241122,094800,985409370,5410,5420,5420,5400,945
20241122,094700,980296940,5410,5420,5420,5410,1970
20241122,094600,969631810,5420,5420,5420,5410,1023
20241122,094500,964090310,5410,5420,5420,5410,2833
20241122,094400,948763570,5420,5430,5430,5420,123
20241122,094300,948096870,5430,5430,5430,5410,137
20241122,094200,947354150,5430,5430,5430,5410,124
20241122,094100,946682940,5400,5430,5430,5400,4226
20241122,094000,923804510,5430,5430,5430,5420,1756
20241122,093900,914273850,5430,5440,5440,5430,635
20241122,093800,910825760,5440,5450,5450,5440,121
20241122,093700,910167310,5430,5440,5440,5420,914
20241122,093600,905197200,5440,5430,5440,5420,582
20241122,093500,902037100,5430,5430,5430,5420,1162
20241122,093400,895737440,5430,5420,5430,5420,768
20241122,093300,891573630,5430,5430,5440,5420,3542
20241122,093200,872354650,5430,5420,5430,5420,366
20241122,093100,870369120,5430,5440,5440,5410,532
20241122,093000,867485040,5450,5440,5450,5430,100
20241122,092900,866941510,5440,5440,5440,5400,546
20241122,092800,863974880,5440,5420,5440,5400,2963
20241122,092700,847932460,5410,5410,5410,5390,2108
20241122,092600,836528200,5400,5410,5410,5400,1141
20241122,092500,830361920,5420,5390,5420,5370,4524
20241122,092400,805992730,5380,5380,5410,5370,9538
20241122,092300,754630120,5380,5380,5410,5380,2178
20241122,092200,742895990,5360,5410,5410,5360,12030
20241122,092100,678224770,5410,5430,5430,5410,2022
20241122,092000,667253470,5440,5400,5440,5390,4084
20241122,091900,645233150,5420,5430,5430,5390,6026
20241122,091800,612710420,5420,5430,5430,5390,6030
20241122,091700,580126290,5400,5420,5450,5400,8543
20241122,091600,533905240,5420,5460,5460,5420,2293
20241122,091500,521458850,5460,5430,5460,5430,1023
20241122,091400,515903750,5450,5420,5450,5420,2093
20241122,091300,504516830,5440,5420,5440,5390,3611
20241122,091200,484998070,5440,5430,5440,5400,6216
20241122,091100,451351350,5440,5460,5460,5420,3219
20241122,091000,433860170,5460,5460,5470,5430,5038
20241122,090900,406421670,5470,5470,5470,5440,646
20241122,090800,402905300,5470,5460,5480,5420,2579
20241122,090700,388895460,5460,5440,5460,5410,2948
20241122,090600,372885300,5440,5430,5440,5410,4377
20241122,090500,349194600,5430,5430,5450,5410,7564
20241122,090400,308113660,5430,5440,5440,5420,2838
20241122,090300,292721340,5470,5470,5480,5430,6352
20241122,090200,258061540,5440,5470,5480,5430,7722
20241122,090100,216034550,5470,5460,5480,5350,29097
20241122,090000,58630210,5450,5480,5490,5450,10575