stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184600,19177910206,2240,2240,2240,2240,193295
20241121,184500,19177910206,2240,2240,2240,2240,0
20241121,184400,19177910206,2240,2240,2240,2240,0
20241121,184300,19177910206,2240,2240,2240,2240,0
20241121,184200,19177910206,2240,2240,2240,2240,0
20241121,184100,19177910206,2240,2240,2240,2240,0
20241121,184000,19177910206,2240,2240,2240,2240,0
20241121,183900,19177910206,2240,2240,2240,2240,0
20241121,183800,19177910206,2240,2240,2240,2240,0
20241121,183700,19177910206,2240,2240,2240,2240,0
20241121,183600,19177910206,2240,2240,2240,2240,0
20241121,183500,19177910206,2240,2240,2240,2240,0
20241121,183400,19177910206,2240,2240,2240,2240,0
20241121,183300,19177910206,2240,2240,2240,2240,0
20241121,183200,19177910206,2240,2240,2240,2240,0
20241121,183100,19177910206,2240,2240,2240,2240,0
20241121,183000,19177910206,2240,2240,2240,2240,0
20241121,182900,19177910206,2240,2240,2240,2240,0
20241121,182800,19177910206,2240,2240,2240,2240,0
20241121,182700,19177910206,2240,2240,2240,2240,0
20241121,182600,19177910206,2240,2240,2240,2240,0
20241121,182500,19177910206,2240,2240,2240,2240,0
20241121,182400,19177910206,2240,2240,2240,2240,0
20241121,182300,19177910206,2240,2240,2240,2240,0
20241121,182200,19177910206,2240,2240,2240,2240,0
20241121,182100,19177910206,2240,2240,2240,2240,0
20241121,182000,19177910206,2240,2240,2240,2240,0
20241121,181900,19177910206,2240,2240,2240,2240,0
20241121,181800,19177910206,2240,2240,2240,2240,0
20241121,181700,19177910206,2240,2240,2240,2240,0
20241121,181600,19177910206,2240,2240,2240,2240,193295
20241121,181500,19177910206,2240,2240,2240,2240,0
20241121,181400,19177910206,2240,2240,2240,2240,0
20241121,181300,19177910206,2240,2240,2240,2240,0
20241121,181200,19177910206,2240,2240,2240,2240,0
20241121,181100,19177910206,2240,2240,2240,2240,0
20241121,181000,19177910206,2240,2240,2240,2240,0
20241121,180900,19177910206,2240,2240,2240,2240,0
20241121,180800,19177910206,2240,2240,2240,2240,0
20241121,180700,19177910206,2240,2240,2240,2240,0
20241121,180600,19177910206,2240,2240,2240,2240,0
20241121,180500,19177910206,2240,2240,2240,2240,0
20241121,180400,19177910206,2240,2240,2240,2240,0
20241121,180300,19177910206,2240,2240,2240,2240,0
20241121,180200,19177910206,2240,2240,2240,2240,0
20241121,180100,19177910206,2240,2240,2240,2240,0
20241121,180000,19177910206,2240,2240,2240,2240,0
20241121,175900,19177910206,2240,2240,2240,2240,0
20241121,175800,19177910206,2240,2240,2240,2240,0
20241121,175700,19177910206,2240,2240,2240,2240,0
20241121,175600,19177910206,2240,2240,2240,2240,0
20241121,175500,19177910206,2240,2240,2240,2240,0
20241121,175400,19177910206,2240,2240,2240,2240,0
20241121,175300,19177910206,2240,2240,2240,2240,0
20241121,175200,19177910206,2240,2240,2240,2240,0
20241121,175100,19177910206,2240,2240,2240,2240,0
20241121,175000,19177910206,2240,2240,2240,2240,0
20241121,174900,19177910206,2240,2240,2240,2240,0
20241121,174800,19177910206,2240,2240,2240,2240,0
20241121,174700,19177910206,2240,2240,2240,2240,0
20241121,174600,19177910206,2240,2240,2240,2240,193295
20241121,174500,19177910206,2240,2240,2240,2240,0
20241121,174400,19177910206,2240,2240,2240,2240,0
20241121,174300,19177910206,2240,2240,2240,2240,0
20241121,174200,19177910206,2240,2240,2240,2240,0
20241121,174100,19177910206,2240,2240,2240,2240,0
20241121,174000,19177910206,2240,2240,2240,2240,0
20241121,173900,19177910206,2240,2240,2240,2240,0
20241121,173800,19177910206,2240,2240,2240,2240,0
20241121,173700,19177910206,2240,2240,2240,2240,0
20241121,173600,19177910206,2240,2240,2240,2240,0
20241121,173500,19177910206,2240,2240,2240,2240,0
20241121,173400,19177910206,2240,2240,2240,2240,0
20241121,173300,19177910206,2240,2240,2240,2240,0
20241121,173200,19177910206,2240,2240,2240,2240,0
20241121,173100,19177910206,2240,2240,2240,2240,0
20241121,173000,19177910206,2240,2240,2240,2240,0
20241121,172900,19177910206,2240,2240,2240,2240,0
20241121,172800,19177910206,2240,2240,2240,2240,0
20241121,172700,19177910206,2240,2240,2240,2240,0
20241121,172600,19177910206,2240,2240,2240,2240,0
20241121,172500,19177910206,2240,2240,2240,2240,0
20241121,172400,19177910206,2240,2240,2240,2240,0
20241121,172300,19177910206,2240,2240,2240,2240,0
20241121,172200,19177910206,2240,2240,2240,2240,0
20241121,172100,19177910206,2240,2240,2240,2240,0
20241121,172000,19177910206,2240,2240,2240,2240,0
20241121,171900,19177910206,2240,2240,2240,2240,0
20241121,171800,19177910206,2240,2240,2240,2240,0
20241121,171700,19177910206,2240,2240,2240,2240,0
20241121,171600,19177910206,2240,2240,2240,2240,193295
20241121,171500,19177910206,2240,2240,2240,2240,0
20241121,171400,19177910206,2240,2240,2240,2240,0
20241121,171300,19177910206,2240,2240,2240,2240,0
20241121,171200,19177910206,2240,2240,2240,2240,0
20241121,171100,19177910206,2240,2240,2240,2240,0
20241121,171000,19177910206,2240,2240,2240,2240,0
20241121,170900,19177910206,2240,2240,2240,2240,0
20241121,170800,19177910206,2240,2240,2240,2240,0
20241121,170700,19177910206,2240,2240,2240,2240,0
20241121,170600,19177910206,2240,2240,2240,2240,0
20241121,170500,19177910206,2240,2240,2240,2240,0
20241121,170400,19177910206,2240,2240,2240,2240,0
20241121,170300,19177910206,2240,2240,2240,2240,0
20241121,170200,19177910206,2240,2240,2240,2240,0
20241121,170100,19177910206,2240,2240,2240,2240,0
20241121,170000,19177910206,2240,2240,2240,2240,0
20241121,165900,19177910206,2240,2240,2240,2240,0
20241121,165800,19177910206,2240,2240,2240,2240,0
20241121,165700,19177910206,2240,2240,2240,2240,0
20241121,165600,19177910206,2240,2240,2240,2240,0
20241121,165500,19177910206,2240,2240,2240,2240,0
20241121,165400,19177910206,2240,2240,2240,2240,0
20241121,165300,19177910206,2240,2240,2240,2240,0
20241121,165200,19177910206,2240,2240,2240,2240,0
20241121,165100,19177910206,2240,2240,2240,2240,0
20241121,165000,19177910206,2240,2240,2240,2240,0
20241121,164900,19177910206,2240,2240,2240,2240,0
20241121,164800,19177910206,2240,2240,2240,2240,0
20241121,164700,19177910206,2240,2240,2240,2240,0
20241121,164600,19177910206,2240,2240,2240,2240,193295
20241121,164500,19177910206,2240,2240,2240,2240,0
20241121,164400,19177910206,2240,2240,2240,2240,0
20241121,164300,19177910206,2240,2240,2240,2240,0
20241121,164200,19177910206,2240,2240,2240,2240,0
20241121,164100,19177910206,2240,2240,2240,2240,0
20241121,164000,19177910206,2240,2240,2240,2240,0
20241121,163900,19177910206,2240,2240,2240,2240,0
20241121,163800,19177910206,2240,2240,2240,2240,0
20241121,163700,19177910206,2240,2240,2240,2240,0
20241121,163600,19177910206,2240,2240,2240,2240,0
20241121,163500,19177910206,2240,2240,2240,2240,0
20241121,163400,19177910206,2240,2240,2240,2240,0
20241121,163300,19177910206,2240,2240,2240,2240,0
20241121,163200,19177910206,2240,2240,2240,2240,0
20241121,163100,19177910206,2240,2240,2240,2240,0
20241121,163000,19177910206,2240,2240,2240,2240,0
20241121,162900,19177910206,2240,2240,2240,2240,0
20241121,162800,19177910206,2240,2240,2240,2240,0
20241121,162700,19177910206,2240,2240,2240,2240,0
20241121,162600,19177910206,2240,2240,2240,2240,0
20241121,162500,19177910206,2240,2240,2240,2240,0
20241121,162400,19177910206,2240,2240,2240,2240,0
20241121,162300,19177910206,2240,2240,2240,2240,0
20241121,162200,19177910206,2240,2240,2240,2240,0
20241121,162100,19177910206,2240,2240,2240,2240,0
20241121,162000,19177910206,2240,2240,2240,2240,0
20241121,161900,19177910206,2240,2240,2240,2240,0
20241121,161800,19177910206,2240,2240,2240,2240,0
20241121,161700,19177910206,2240,2240,2240,2240,0
20241121,161600,19177910206,2240,2240,2240,2240,193295
20241121,161500,19177910206,2240,2240,2240,2240,0
20241121,161400,19177910206,2240,2240,2240,2240,0
20241121,161300,19177910206,2240,2240,2240,2240,0
20241121,161200,19177910206,2240,2240,2240,2240,0
20241121,161100,19177910206,2240,2240,2240,2240,0
20241121,161000,19177910206,2240,2240,2240,2240,0
20241121,160900,19177910206,2240,2240,2240,2240,0
20241121,160800,19177910206,2240,2240,2240,2240,0
20241121,160700,19177910206,2240,2240,2240,2240,0
20241121,160600,19177910206,2240,2240,2240,2240,0
20241121,160500,19177910206,2240,2240,2240,2240,0
20241121,160400,19177910206,2240,2240,2240,2240,0
20241121,160300,19177910206,2240,2240,2240,2240,0
20241121,160200,19177910206,2240,2240,2240,2240,0
20241121,160100,19177910206,2240,2240,2240,2240,0
20241121,160000,19177910206,2240,2240,2240,2240,0
20241121,155900,19177910206,2240,2240,2240,2240,0
20241121,155800,19177910206,2240,2240,2240,2240,0
20241121,155700,19177910206,2240,2240,2240,2240,0
20241121,155600,19177910206,2240,2240,2240,2240,0
20241121,155500,19177910206,2240,2240,2240,2240,0
20241121,155400,19177910206,2240,2240,2240,2240,0
20241121,155300,19177910206,2240,2240,2240,2240,0
20241121,155200,19177910206,2240,2240,2240,2240,0
20241121,155100,19177910206,2240,2240,2240,2240,0
20241121,155000,19177910206,2240,2240,2240,2240,0
20241121,154900,19177910206,2240,2240,2240,2240,0
20241121,154800,19177910206,2240,2240,2240,2240,0
20241121,154700,19177910206,2240,2240,2240,2240,0
20241121,154600,19177910206,2240,2240,2240,2240,193295
20241121,154500,19177910206,2240,2240,2240,2240,0
20241121,154400,19177910206,2240,2240,2240,2240,0
20241121,154300,19177910206,2240,2240,2240,2240,0
20241121,154200,19177910206,2240,2240,2240,2240,0
20241121,154100,19177910206,2240,2240,2240,2240,0
20241121,154000,19177910206,2240,2240,2240,2240,0
20241121,153900,19177910206,2240,2240,2240,2240,0
20241121,153800,19177910206,2240,2240,2240,2240,0
20241121,153700,19177910206,2240,2240,2240,2240,0
20241121,153600,19177910206,2240,2240,2240,2240,0
20241121,153500,19177910206,2240,2240,2240,2240,0
20241121,153400,19177910206,2240,2240,2240,2240,0
20241121,153300,19177910206,2240,2240,2240,2240,0
20241121,153200,19177910206,2240,2240,2240,2240,0
20241121,153100,19177910206,2240,2240,2240,2240,0
20241121,153000,19177910206,2240,2240,2240,2240,193295
20241121,152900,18744929406,2215,2215,2215,2215,0
20241121,152800,18744929406,2215,2215,2215,2215,0
20241121,152700,18744929406,2215,2215,2215,2215,0
20241121,152600,18744929406,2215,2215,2215,2215,0
20241121,152500,18744929406,2215,2215,2215,2215,0
20241121,152400,18744929406,2215,2215,2215,2215,0
20241121,152300,18744929406,2215,2215,2215,2215,0
20241121,152200,18744929406,2215,2215,2215,2215,0
20241121,152100,18744929406,2215,2215,2215,2215,0
20241121,152000,18744929406,2215,2215,2215,2215,0
20241121,151900,18744929406,2215,2245,2260,2210,180488
20241121,151800,18343817236,2240,2280,2295,2230,221142
20241121,151700,17844215546,2280,2310,2320,2280,120011
20241121,151600,17568605671,2315,2315,2350,2275,345764
20241121,151500,16768069661,2310,2300,2325,2295,224150
20241121,151400,16251219001,2295,2295,2295,2295,0
20241121,151300,16251219001,2295,2245,2295,2240,275819
20241121,151200,15622646801,2245,2240,2245,2235,31267
20241121,151100,15552589176,2240,2245,2250,2240,15541
20241121,151000,15517690551,2245,2220,2245,2215,25546
20241121,150900,15460568906,2220,2215,2230,2210,15555
20241121,150800,15426047941,2215,2230,2230,2210,13092
20241121,150700,15396933221,2225,2220,2235,2220,5141
20241121,150600,15385479046,2220,2230,2240,2220,10664
20241121,150500,15361675686,2230,2235,2240,2220,16555
20241121,150400,15324753036,2230,2210,2255,2210,25596
20241121,150300,15267448706,2210,2210,2220,2210,3557
20241121,150200,15259577786,2210,2215,2220,2205,3812
20241121,150100,15251154711,2210,2220,2220,2205,8016
20241121,150000,15233425056,2220,2215,2225,2210,6716
20241121,145900,15218523686,2210,2235,2235,2210,25088
20241121,145800,15162891891,2225,2245,2245,2220,32634
20241121,145700,15090043711,2245,2245,2245,2235,39154
20241121,145600,15002380051,2245,2220,2255,2215,125911
20241121,145500,14720991716,2220,2210,2220,2205,17859
20241121,145400,14681469531,2205,2200,2210,2190,23563
20241121,145300,14629580431,2200,2175,2210,2175,125006
20241121,145200,14354563836,2175,2175,2180,2175,6111
20241121,145100,14341254961,2175,2175,2180,2165,5369
20241121,145000,14329591276,2175,2170,2180,2170,11026
20241121,144900,14305633881,2170,2160,2170,2160,2223
20241121,144800,14300822086,2160,2165,2165,2160,2721
20241121,144700,14294940526,2165,2170,2170,2165,3478
20241121,144600,14287409176,2165,2165,2170,2165,1354
20241121,144500,14284477761,2165,2170,2170,2165,1352
20241121,144400,14281547266,2170,2165,2170,2160,1250
20241121,144300,14278845881,2160,2160,2165,2160,985
20241121,144200,14276717651,2160,2160,2165,2160,2826
20241121,144100,14270613431,2165,2170,2170,2165,1680
20241121,144000,14266972311,2170,2165,2170,2160,1378
20241121,143900,14263985761,2170,2170,2170,2165,2517
20241121,143800,14258533656,2170,2160,2170,2155,5260
20241121,143700,14247175941,2160,2160,2160,2160,195
20241121,143600,14246754741,2155,2160,2165,2155,3377
20241121,143500,14239472021,2160,2155,2160,2155,815
20241121,143400,14237713841,2150,2155,2160,2150,1827
20241121,143300,14233781286,2160,2160,2160,2145,12962
20241121,143200,14205907126,2160,2170,2170,2150,29182
20241121,143100,14143027011,2170,2165,2170,2165,2709
20241121,143000,14137151441,2165,2165,2165,2160,941
20241121,142900,14135116931,2160,2165,2165,2155,3749
20241121,142800,14127023901,2165,2155,2165,2150,10241
20241121,142700,14104931346,2155,2150,2165,2150,6958
20241121,142600,14089917476,2150,2165,2165,2150,5541
20241121,142500,14077978271,2160,2165,2165,2150,15298
20241121,142400,14045025031,2165,2165,2165,2155,12956
20241121,142300,14017048691,2160,2180,2180,2155,32146
20241121,142200,13947570186,2180,2175,2180,2170,4574
20241121,142100,13937637441,2175,2180,2180,2170,6244
20241121,142000,13924084586,2175,2185,2185,2175,1957
20241121,141900,13919827216,2175,2190,2190,2175,5270
20241121,141800,13908356206,2190,2185,2190,2180,1382
20241121,141700,13905336376,2185,2180,2185,2180,1388
20241121,141600,13902310511,2180,2180,2185,2180,183
20241121,141500,13901911181,2180,2180,2190,2180,5403
20241121,141400,13890130156,2180,2185,2190,2180,5474
20241121,141300,13878179241,2185,2190,2190,2175,6910
20241121,141200,13863112236,2190,2185,2190,2180,854
20241121,141100,13861248631,2185,2185,2190,2185,1189
20241121,141000,13858650651,2185,2190,2190,2185,694
20241121,140900,13857132491,2190,2180,2195,2180,5917
20241121,140800,13844204351,2175,2175,2180,2170,5984
20241121,140700,13831206261,2175,2185,2185,2175,3801
20241121,140600,13822922181,2180,2185,2190,2180,2733
20241121,140500,13816954861,2185,2180,2190,2180,5129
20241121,140400,13805732871,2180,2175,2185,2175,1053
20241121,140300,13803438726,2175,2175,2185,2170,4769
20241121,140200,13793068381,2175,2185,2185,2170,8367
20241121,140100,13774879636,2185,2185,2185,2175,5009
20241121,140000,13763983861,2185,2190,2195,2175,5169
20241121,135900,13752712571,2190,2185,2190,2170,12625
20241121,135800,13725209921,2185,2200,2200,2185,18208
20241121,135700,13685342746,2200,2190,2200,2190,1839
20241121,135600,13681306816,2190,2190,2195,2185,3289
20241121,135500,13674102831,2190,2195,2195,2190,615
20241121,135400,13672755681,2190,2200,2200,2190,4747
20241121,135300,13662345401,2200,2200,2205,2195,4737
20241121,135200,13651924316,2200,2195,2200,2195,2811
20241121,135100,13645744321,2195,2190,2200,2190,915
20241121,135000,13643736391,2190,2195,2200,2185,7446
20241121,134900,13627416591,2190,2190,2195,2190,2357
20241121,134800,13622252711,2190,2200,2200,2190,3541
20241121,134700,13614497371,2200,2190,2200,2190,1393
20241121,134600,13611444241,2190,2190,2195,2185,3111
20241121,134500,13604640131,2185,2200,2200,2185,5517
20241121,134400,13592534956,2205,2195,2205,2195,2520
20241121,134300,13586990956,2200,2195,2200,2195,5968
20241121,134200,13573864161,2195,2200,2200,2185,4091
20241121,134100,13564914176,2195,2205,2205,2185,4014
20241121,134000,13556127686,2195,2205,2215,2195,5764
20241121,133900,13543426006,2200,2185,2200,2185,7429
20241121,133800,13527122551,2185,2185,2190,2180,2202
20241121,133700,13522311611,2185,2190,2190,2185,1018
20241121,133600,13520084956,2185,2190,2195,2175,11955
20241121,133500,13493983421,2190,2190,2195,2180,10332
20241121,133400,13471394251,2190,2185,2195,2185,11822
20241121,133300,13445523351,2185,2175,2185,2175,6478
20241121,133200,13431416396,2175,2175,2175,2175,4605
20241121,133100,13421400521,2175,2190,2190,2175,12662
20241121,133000,13393805941,2190,2180,2190,2180,1364
20241121,132900,13390824141,2180,2185,2185,2175,15993
20241121,132800,13355947386,2185,2190,2195,2185,2338
20241121,132700,13350826596,2190,2185,2195,2180,9305
20241121,132600,13330442721,2185,2185,2190,2185,3726
20241121,132500,13322300066,2185,2185,2190,2180,12816
20241121,132400,13294278481,2190,2190,2195,2170,27576
20241121,132300,13234172581,2195,2190,2195,2185,5216
20241121,132200,13222749506,2190,2190,2205,2185,9887
20241121,132100,13201081901,2190,2195,2200,2190,14878
20241121,132000,13168446711,2195,2210,2215,2195,19292
20241121,131900,13125899921,2210,2215,2215,2180,53317
20241121,131800,13008819881,2210,2225,2230,2210,16414
20241121,131700,12972464946,2235,2225,2235,2220,3498
20241121,131600,12964686911,2225,2230,2240,2225,18905
20241121,131500,12922520741,2235,2230,2240,2225,1868
20241121,131400,12918352531,2235,2230,2235,2220,23087
20241121,131300,12866971546,2230,2235,2240,2225,6306
20241121,131200,12852904366,2230,2240,2245,2220,38076
20241121,131100,12767991381,2245,2240,2245,2230,10282
20241121,131000,12745019811,2230,2220,2250,2220,12996
20241121,130900,12715975321,2220,2225,2235,2220,27397
20241121,130800,12655056536,2225,2240,2240,2225,17170
20241121,130700,12616793671,2230,2230,2240,2225,11532
20241121,130600,12591086766,2235,2230,2235,2225,10208
20241121,130500,12568283676,2235,2225,2235,2225,3578
20241121,130400,12560312711,2225,2225,2225,2215,4686
20241121,130300,12549908051,2215,2220,2220,2215,4899
20241121,130200,12539036036,2215,2235,2235,2215,15171
20241121,130100,12505337261,2235,2220,2235,2220,1998
20241121,130000,12500884106,2220,2230,2230,2220,20558
20241121,125900,12455183996,2230,2245,2250,2230,15485
20241121,125800,12420544471,2245,2245,2255,2240,24525
20241121,125700,12365405861,2250,2245,2250,2240,23325
20241121,125600,12313074001,2240,2240,2245,2235,11053
20241121,125500,12288313791,2235,2230,2240,2225,12537
20241121,125400,12260307096,2225,2225,2225,2220,4301
20241121,125300,12250739641,2225,2220,2230,2215,8690
20241121,125200,12231402146,2220,2215,2225,2215,11931
20241121,125100,12204949016,2215,2215,2220,2210,6729
20241121,125000,12190039221,2220,2225,2225,2210,5269
20241121,124900,12178370031,2225,2235,2235,2220,11984
20241121,124800,12151685536,2235,2220,2235,2220,25941
20241121,124700,12093977526,2215,2215,2220,2210,4866
20241121,124600,12083194021,2220,2210,2220,2205,11556
20241121,124500,12057611591,2210,2215,2215,2200,13920
20241121,124400,12026895201,2210,2200,2215,2195,11781
20241121,124300,12000919181,2205,2215,2215,2195,14379
20241121,124200,11969195366,2205,2210,2220,2200,17704
20241121,124100,11930045646,2215,2190,2215,2185,19118
20241121,124000,11887970106,2195,2195,2200,2175,21735
20241121,123900,11840425836,2195,2210,2210,2195,12035
20241121,123800,11813935626,2205,2200,2210,2200,5898
20241121,123700,11800930046,2205,2200,2210,2200,2158
20241121,123600,11796172001,2200,2205,2205,2190,9862
20241121,123500,11774516646,2205,2205,2205,2200,2662
20241121,123400,11768660176,2205,2200,2205,2200,1478
20241121,123300,11765408246,2200,2200,2205,2200,19920
20241121,123200,11721580996,2205,2215,2215,2200,6675
20241121,123100,11706870046,2215,2215,2215,2210,3776
20241121,123000,11698524821,2215,2215,2215,2205,4972
20241121,122900,11687527586,2215,2215,2220,2210,1498
20241121,122800,11684211671,2210,2220,2220,2200,15243
20241121,122700,11650513341,2220,2210,2220,2205,7321
20241121,122600,11634319921,2210,2220,2225,2205,12284
20241121,122500,11607143781,2220,2210,2225,2205,22301
20241121,122400,11557734776,2210,2200,2220,2200,20083
20241121,122300,11513349196,2200,2200,2200,2185,10470
20241121,122200,11490410516,2200,2200,2205,2190,11405
20241121,122100,11465356166,2195,2170,2210,2170,38117
20241121,122000,11381847676,2170,2180,2185,2170,19727
20241121,121900,11338856701,2180,2200,2200,2160,76135
20241121,121800,11173404826,2200,2200,2215,2170,139213
20241121,121700,10868214336,2195,2245,2255,2195,159441
20241121,121600,10515508561,2240,2250,2260,2230,20082
20241121,121500,10470444386,2250,2275,2275,2245,44942
20241121,121400,10368863901,2275,2245,2275,2245,53774
20241121,121300,10247251416,2245,2235,2250,2230,6713
20241121,121200,10232191221,2235,2235,2240,2235,5664
20241121,121100,10219526646,2235,2240,2250,2235,25346
20241121,121000,10162606166,2240,2235,2240,2225,10790
20241121,120900,10138523711,2230,2235,2240,2230,8185
20241121,120800,10120242406,2235,2240,2245,2235,5391
20241121,120700,10108172396,2235,2230,2245,2225,24588
20241121,120600,10053273081,2230,2235,2245,2230,11687
20241121,120500,10027153226,2240,2240,2245,2240,6263
20241121,120400,10013123976,2240,2235,2245,2235,6502
20241121,120300,9998555716,2240,2245,2250,2235,26661
20241121,120200,9938665881,2245,2245,2250,2235,19168
20241121,120100,9895672241,2245,2240,2245,2230,16089
20241121,120000,9859670371,2240,2230,2245,2230,29510
20241121,115900,9793598171,2230,2240,2245,2230,14902
20241121,115800,9760299671,2240,2260,2270,2235,43249
20241121,115700,9662656966,2260,2245,2260,2235,24656
20241121,115600,9607089456,2245,2250,2255,2220,47201
20241121,115500,9501378966,2255,2250,2265,2250,36835
20241121,115400,9418255671,2245,2240,2255,2235,11994
20241121,115300,9391325361,2235,2240,2250,2230,13183
20241121,115200,9361855001,2245,2250,2265,2235,53231
20241121,115100,9241756036,2255,2260,2265,2245,27213
20241121,115000,9180367876,2255,2250,2275,2235,84953
20241121,114900,8988416561,2245,2225,2250,2225,23515
20241121,114800,8935776266,2230,2240,2240,2220,22629
20241121,114700,8885283436,2240,2255,2255,2230,41120
20241121,114600,8792908196,2255,2240,2255,2225,65014
20241121,114500,8646952221,2240,2220,2250,2220,31165
20241121,114400,8577362721,2220,2230,2230,2215,14936
20241121,114300,8544229336,2225,2230,2230,2210,42634
20241121,114200,8449486951,2230,2215,2230,2205,18610
20241121,114100,8408215531,2215,2225,2230,2210,41904
20241121,114000,8315258226,2210,2220,2230,2205,52146
20241121,113900,8199747006,2220,2245,2255,2210,57628
20241121,113800,8070823886,2235,2225,2250,2225,75603
20241121,113700,7901213001,2225,2230,2245,2220,70222
20241121,113600,7744548266,2235,2245,2250,2205,96302
20241121,113500,7529648731,2255,2205,2290,2195,377373
20241121,113400,6680627636,2210,2165,2215,2160,262450
20241121,113300,6105179856,2165,2170,2170,2165,4278
20241121,113200,6095899316,2170,2155,2170,2155,11001
20241121,113100,6072126691,2155,2160,2165,2145,11720
20241121,113000,6046892071,2165,2170,2170,2160,17392
20241121,112900,6009214256,2170,2165,2175,2165,46420
20241121,112800,5908493616,2165,2155,2170,2155,40641
20241121,112700,5820628761,2155,2150,2155,2145,18507
20241121,112600,5780816031,2150,2140,2150,2140,14628
20241121,112500,5749473636,2140,2135,2140,2135,1433
20241121,112400,5746411231,2135,2145,2145,2135,5180
20241121,112300,5735351711,2145,2125,2145,2125,6712
20241121,112200,5721013926,2135,2125,2135,2125,10206
20241121,112100,5699289591,2125,2125,2130,2125,3084
20241121,112000,5692721046,2130,2120,2130,2120,2289
20241121,111900,5687864881,2125,2130,2130,2125,4738
20241121,111800,5677781581,2130,2125,2130,2120,5883
20241121,111700,5665279171,2135,2140,2140,2125,1361
20241121,111600,5662378766,2140,2140,2140,2125,2404
20241121,111500,5657253536,2140,2130,2140,2130,15649
20241121,111400,5623818811,2125,2130,2130,2125,7540
20241121,111300,5607762451,2120,2115,2125,2115,11613
20241121,111200,5583144436,2115,2110,2120,2110,7961
20241121,111100,5566313221,2100,2115,2115,2100,10292
20241121,111000,5544612636,2115,2105,2115,2105,3881
20241121,110900,5536433951,2105,2110,2110,2100,11496
20241121,110800,5512217486,2115,2120,2120,2110,4338
20241121,110700,5503049351,2110,2120,2120,2110,10762
20241121,110600,5480308941,2120,2105,2120,2105,2820
20241121,110500,5474367361,2100,2120,2125,2100,14383
20241121,110400,5443977016,2120,2130,2130,2120,9584
20241121,110300,5423641631,2130,2130,2135,2125,7235
20241121,110200,5408242061,2130,2125,2130,2125,8661
20241121,110100,5389806151,2130,2145,2145,2130,6065
20241121,110000,5376846256,2145,2115,2145,2115,5526
20241121,105900,5365046031,2115,2125,2125,2110,5065
20241121,105800,5354308021,2130,2130,2140,2105,18646
20241121,105700,5314839936,2130,2125,2130,2095,68023
20241121,105600,5170689301,2125,2155,2155,2125,19850
20241121,105500,5128342006,2155,2150,2160,2140,23894
20241121,105400,5077033501,2140,2150,2160,2140,19800
20241121,105300,5034436901,2150,2160,2170,2145,22031
20241121,105200,4986873161,2160,2150,2160,2140,25908
20241121,105100,4931180936,2150,2160,2170,2140,46996
20241121,105000,4829786801,2160,2145,2160,2130,63972
20241121,104900,4692338576,2140,2140,2140,2135,19456
20241121,104800,4650745241,2135,2125,2140,2125,22669
20241121,104700,4602320106,2125,2120,2140,2120,56274
20241121,104600,4482324361,2125,2115,2125,2110,7265
20241121,104500,4466949816,2115,2110,2115,2110,428
20241121,104400,4466045796,2110,2105,2115,2100,12103
20241121,104300,4440588551,2115,2120,2120,2105,9045
20241121,104200,4421497016,2110,2105,2120,2105,2110
20241121,104100,4417038016,2105,2110,2120,2105,9554
20241121,104000,4396866746,2120,2125,2130,2110,10617
20241121,103900,4374343606,2125,2115,2125,2110,12916
20241121,103800,4347001391,2115,2115,2115,2110,3799
20241121,103700,4338971556,2115,2105,2125,2105,5946
20241121,103600,4326385631,2120,2120,2120,2115,2355
20241121,103500,4321397391,2125,2115,2125,2100,12496
20241121,103400,4294948021,2105,2100,2120,2095,28493
20241121,103300,4235051611,2105,2100,2115,2100,10428
20241121,103200,4213093131,2100,2095,2105,2090,8325
20241121,103100,4195633056,2090,2105,2115,2090,11401
20241121,103000,4171709211,2105,2110,2130,2105,20228
20241121,102900,4128955936,2110,2120,2155,2110,79143
20241121,102800,3959969651,2125,2120,2135,2105,70345
20241121,102700,3810549081,2115,2085,2120,2080,29822
20241121,102600,3747875731,2085,2090,2100,2075,13987
20241121,102500,3718705321,2095,2105,2125,2095,35975
20241121,102400,3642717726,2105,2095,2105,2080,20942
20241121,102300,3598831576,2090,2100,2100,2075,14147
20241121,102200,3569254591,2100,2100,2120,2080,35890
20241121,102100,3493907061,2100,2120,2125,2075,70526
20241121,102000,3346038166,2120,2140,2150,2100,107618
20241121,101900,3118323551,2155,2090,2155,2080,272908
20241121,101800,2539709956,2095,2095,2095,2095,0
20241121,101700,2539709956,2095,2095,2095,2095,0
20241121,101600,2539709956,2095,2085,2095,2085,25422
20241121,101500,2486484276,2090,2060,2090,2055,64944
20241121,101400,2351554646,2060,2045,2060,2040,15252
20241121,101300,2320341616,2050,2060,2060,2050,4911
20241121,101200,2310273516,2045,2055,2065,2045,12536
20241121,101100,2284559956,2060,2055,2065,2055,12218
20241121,101000,2259404876,2050,2040,2060,2040,13148
20241121,100900,2232447991,2045,2055,2060,2040,18035
20241121,100800,2195477206,2050,2070,2075,2050,9845
20241121,100700,2175252531,2070,2060,2075,2045,27182
20241121,100600,2119405311,2060,2080,2080,2055,28594
20241121,100500,2060407836,2080,2065,2085,2060,37364
20241121,100400,1983025761,2075,2085,2085,2065,12721
20241121,100300,1956656301,2080,2090,2090,2070,26945
20241121,100200,1900598886,2085,2080,2090,2070,75982
20241121,100100,1742524266,2080,2060,2090,2055,38348
20241121,100000,1662864281,2060,2065,2075,2055,32022
20241121,095900,1596836136,2065,2060,2080,2055,30713
20241121,095800,1533340821,2060,2050,2080,2050,52968
20241121,095700,1423675011,2050,2050,2060,2035,34808
20241121,095600,1352418866,2050,2060,2095,2050,134428
20241121,095500,1073729541,2060,2045,2070,2035,75542
20241121,095400,918548491,2045,1994,2075,1994,95650
20241121,095300,723460968,1993,1993,1999,1992,10525
20241121,095200,702468479,1992,1985,1992,1985,4059
20241121,095100,694388272,1984,1994,1994,1983,3567
20241121,095000,687311849,1996,1995,2005,1990,40812
20241121,094900,605830722,1995,1975,1995,1975,31011
20241121,094800,544221689,1975,1947,1975,1947,34207
20241121,094700,477199789,1941,1941,1941,1941,1
20241121,094600,477197848,1942,1948,1948,1942,1115
20241121,094500,475028828,1948,1949,1950,1940,9717
20241121,094400,456092827,1938,1951,1951,1938,3394
20241121,094300,449510006,1951,1952,1952,1943,4386
20241121,094200,440969789,1952,1950,1952,1950,273
20241121,094100,440437139,1950,1947,1950,1947,1643
20241121,094000,437234048,1947,1950,1950,1945,9286
20241121,093900,419135798,1945,1945,1950,1945,1718
20241121,093800,415788172,1945,1946,1946,1942,6567
20241121,093700,403025383,1945,1944,1945,1944,1648
20241121,093600,399821668,1949,1943,1949,1940,21639
20241121,093500,357739711,1940,1945,1945,1938,15430
20241121,093400,327787491,1944,1938,1945,1938,12778
20241121,093300,302977330,1938,1929,1938,1929,2939
20241121,093200,297294833,1930,1923,1935,1922,16228
20241121,093100,265999229,1922,1922,1922,1921,1527
20241121,093000,263064336,1922,1922,1922,1922,215
20241121,092900,262651106,1922,1925,1925,1913,4125
20241121,092800,254743244,1924,1917,1924,1913,6749
20241121,092700,241785336,1916,1914,1916,1914,2043
20241121,092600,237873676,1914,1907,1914,1907,363
20241121,092500,237178962,1904,1890,1904,1890,2918
20241121,092400,231633686,1890,1902,1902,1890,2500
20241121,092300,226884686,1888,1902,1902,1888,6100
20241121,092200,215360990,1902,1894,1902,1891,1879
20241121,092100,211802003,1902,1902,1902,1902,1
20241121,092000,211800101,1902,1902,1902,1901,621
20241121,091900,210618963,1902,1888,1902,1887,6828
20241121,091800,197693843,1889,1892,1892,1889,18693
20241121,091700,162340060,1892,1902,1902,1892,150
20241121,091600,162055760,1902,1903,1903,1892,10968
20241121,091500,141184755,1902,1893,1902,1893,2160
20241121,091400,137088171,1892,1904,1904,1892,13421
20241121,091300,111593513,1904,1915,1915,1904,216
20241121,091200,111182071,1915,1915,1915,1915,1
20241121,091100,111180156,1899,1914,1914,1899,5536
20241121,091000,100650517,1914,1911,1915,1902,4589
20241121,090900,91909712,1911,1930,1930,1911,777
20241121,090800,90411073,1930,1925,1930,1907,3663
20241121,090700,83360476,1908,1925,1926,1908,86
20241121,090600,83194883,1908,1914,1938,1908,6889
20241121,090500,70003234,1914,1901,1914,1901,5692
20241121,090400,59138998,1893,1893,1895,1891,7291
20241121,090300,45338435,1893,1898,1907,1893,2697
20241121,090200,40224572,1898,1908,1908,1898,2144
20241121,090100,36153984,1908,1908,1908,1908,21
20241121,090000,36113916,1909,1907,1909,1895,19000