stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201400,5416656740,3650,3650,3650,3650,23815
20241119,201300,5416656740,3650,3650,3650,3650,0
20241119,201200,5416656740,3650,3650,3650,3650,0
20241119,201100,5416656740,3650,3650,3650,3650,0
20241119,201000,5416656740,3650,3650,3650,3650,0
20241119,200900,5416656740,3650,3650,3650,3650,0
20241119,200800,5416656740,3650,3650,3650,3650,0
20241119,200700,5416656740,3650,3650,3650,3650,0
20241119,200600,5416656740,3650,3650,3650,3650,0
20241119,200500,5416656740,3650,3650,3650,3650,0
20241119,200400,5416656740,3650,3650,3650,3650,0
20241119,200300,5416656740,3650,3650,3650,3650,0
20241119,200200,5416656740,3650,3650,3650,3650,0
20241119,200100,5416656740,3650,3650,3650,3650,0
20241119,200000,5416656740,3650,3650,3650,3650,0
20241119,195900,5416656740,3650,3650,3650,3650,0
20241119,195800,5416656740,3650,3650,3650,3650,0
20241119,195700,5416656740,3650,3650,3650,3650,0
20241119,195600,5416656740,3650,3650,3650,3650,0
20241119,195500,5416656740,3650,3650,3650,3650,0
20241119,195400,5416656740,3650,3650,3650,3650,0
20241119,195300,5416656740,3650,3650,3650,3650,0
20241119,195200,5416656740,3650,3650,3650,3650,0
20241119,195100,5416656740,3650,3650,3650,3650,0
20241119,195000,5416656740,3650,3650,3650,3650,0
20241119,194900,5416656740,3650,3650,3650,3650,0
20241119,194800,5416656740,3650,3650,3650,3650,0
20241119,194700,5416656740,3650,3650,3650,3650,0
20241119,194600,5416656740,3650,3650,3650,3650,0
20241119,194500,5416656740,3650,3650,3650,3650,0
20241119,194400,5416656740,3650,3650,3650,3650,23815
20241119,194300,5416656740,3650,3650,3650,3650,0
20241119,194200,5416656740,3650,3650,3650,3650,0
20241119,194100,5416656740,3650,3650,3650,3650,0
20241119,194000,5416656740,3650,3650,3650,3650,0
20241119,193900,5416656740,3650,3650,3650,3650,0
20241119,193800,5416656740,3650,3650,3650,3650,0
20241119,193700,5416656740,3650,3650,3650,3650,0
20241119,193600,5416656740,3650,3650,3650,3650,0
20241119,193500,5416656740,3650,3650,3650,3650,0
20241119,193400,5416656740,3650,3650,3650,3650,0
20241119,193300,5416656740,3650,3650,3650,3650,0
20241119,193200,5416656740,3650,3650,3650,3650,0
20241119,193100,5416656740,3650,3650,3650,3650,0
20241119,193000,5416656740,3650,3650,3650,3650,0
20241119,192900,5416656740,3650,3650,3650,3650,0
20241119,192800,5416656740,3650,3650,3650,3650,0
20241119,192700,5416656740,3650,3650,3650,3650,0
20241119,192600,5416656740,3650,3650,3650,3650,0
20241119,192500,5416656740,3650,3650,3650,3650,0
20241119,192400,5416656740,3650,3650,3650,3650,0
20241119,192300,5416656740,3650,3650,3650,3650,0
20241119,192200,5416656740,3650,3650,3650,3650,0
20241119,192100,5416656740,3650,3650,3650,3650,0
20241119,192000,5416656740,3650,3650,3650,3650,0
20241119,191900,5416656740,3650,3650,3650,3650,0
20241119,191800,5416656740,3650,3650,3650,3650,0
20241119,191700,5416656740,3650,3650,3650,3650,0
20241119,191600,5416656740,3650,3650,3650,3650,0
20241119,191500,5416656740,3650,3650,3650,3650,0
20241119,191400,5416656740,3650,3650,3650,3650,23815
20241119,191300,5416656740,3650,3650,3650,3650,0
20241119,191200,5416656740,3650,3650,3650,3650,0
20241119,191100,5416656740,3650,3650,3650,3650,0
20241119,191000,5416656740,3650,3650,3650,3650,0
20241119,190900,5416656740,3650,3650,3650,3650,0
20241119,190800,5416656740,3650,3650,3650,3650,0
20241119,190700,5416656740,3650,3650,3650,3650,0
20241119,190600,5416656740,3650,3650,3650,3650,0
20241119,190500,5416656740,3650,3650,3650,3650,0
20241119,190400,5416656740,3650,3650,3650,3650,0
20241119,190300,5416656740,3650,3650,3650,3650,0
20241119,190200,5416656740,3650,3650,3650,3650,0
20241119,190100,5416656740,3650,3650,3650,3650,0
20241119,190000,5416656740,3650,3650,3650,3650,0
20241119,185900,5416656740,3650,3650,3650,3650,0
20241119,185800,5416656740,3650,3650,3650,3650,0
20241119,185700,5416656740,3650,3650,3650,3650,0
20241119,185600,5416656740,3650,3650,3650,3650,0
20241119,185500,5416656740,3650,3650,3650,3650,0
20241119,185400,5416656740,3650,3650,3650,3650,0
20241119,185300,5416656740,3650,3650,3650,3650,0
20241119,185200,5416656740,3650,3650,3650,3650,0
20241119,185100,5416656740,3650,3650,3650,3650,0
20241119,185000,5416656740,3650,3650,3650,3650,0
20241119,184900,5416656740,3650,3650,3650,3650,0
20241119,184800,5416656740,3650,3650,3650,3650,0
20241119,184700,5416656740,3650,3650,3650,3650,0
20241119,184600,5416656740,3650,3650,3650,3650,0
20241119,184500,5416656740,3650,3650,3650,3650,0
20241119,184400,5416656740,3650,3650,3650,3650,23815
20241119,184300,5416656740,3650,3650,3650,3650,0
20241119,184200,5416656740,3650,3650,3650,3650,0
20241119,184100,5416656740,3650,3650,3650,3650,0
20241119,184000,5416656740,3650,3650,3650,3650,0
20241119,183900,5416656740,3650,3650,3650,3650,0
20241119,183800,5416656740,3650,3650,3650,3650,0
20241119,183700,5416656740,3650,3650,3650,3650,0
20241119,183600,5416656740,3650,3650,3650,3650,0
20241119,183500,5416656740,3650,3650,3650,3650,0
20241119,183400,5416656740,3650,3650,3650,3650,0
20241119,183300,5416656740,3650,3650,3650,3650,0
20241119,183200,5416656740,3650,3650,3650,3650,0
20241119,183100,5416656740,3650,3650,3650,3650,0
20241119,183000,5416656740,3650,3650,3650,3650,0
20241119,182900,5416656740,3650,3650,3650,3650,0
20241119,182800,5416656740,3650,3650,3650,3650,0
20241119,182700,5416656740,3650,3650,3650,3650,0
20241119,182600,5416656740,3650,3650,3650,3650,0
20241119,182500,5416656740,3650,3650,3650,3650,0
20241119,182400,5416656740,3650,3650,3650,3650,0
20241119,182300,5416656740,3650,3650,3650,3650,0
20241119,182200,5416656740,3650,3650,3650,3650,0
20241119,182100,5416656740,3650,3650,3650,3650,0
20241119,182000,5416656740,3650,3650,3650,3650,0
20241119,181900,5416656740,3650,3650,3650,3650,0
20241119,181800,5416656740,3650,3650,3650,3650,0
20241119,181700,5416656740,3650,3650,3650,3650,0
20241119,181600,5416656740,3650,3650,3650,3650,0
20241119,181500,5416656740,3650,3650,3650,3650,0
20241119,181400,5416656740,3650,3650,3650,3650,23815
20241119,181300,5416656740,3650,3650,3650,3650,0
20241119,181200,5416656740,3650,3650,3650,3650,0
20241119,181100,5416656740,3650,3650,3650,3650,0
20241119,181000,5416656740,3650,3650,3650,3650,0
20241119,180900,5416656740,3650,3650,3650,3650,0
20241119,180800,5416656740,3650,3650,3650,3650,0
20241119,180700,5416656740,3650,3650,3650,3650,0
20241119,180600,5416656740,3650,3650,3650,3650,0
20241119,180500,5416656740,3650,3650,3650,3650,0
20241119,180400,5416656740,3650,3650,3650,3650,0
20241119,180300,5416656740,3650,3650,3650,3650,0
20241119,180200,5416656740,3650,3650,3650,3650,0
20241119,180100,5416656740,3650,3650,3650,3650,0
20241119,180000,5416656740,3650,3650,3650,3650,0
20241119,175900,5416656740,3650,3650,3650,3650,0
20241119,175800,5416656740,3650,3650,3650,3650,0
20241119,175700,5416656740,3650,3650,3650,3650,0
20241119,175600,5416656740,3650,3650,3650,3650,0
20241119,175500,5416656740,3650,3650,3650,3650,0
20241119,175400,5416656740,3650,3650,3650,3650,0
20241119,175300,5416656740,3650,3650,3650,3650,0
20241119,175200,5416656740,3650,3650,3650,3650,0
20241119,175100,5416656740,3650,3650,3650,3650,0
20241119,175000,5416656740,3650,3650,3650,3650,0
20241119,174900,5416656740,3650,3650,3650,3650,0
20241119,174800,5416656740,3650,3650,3650,3650,0
20241119,174700,5416656740,3650,3650,3650,3650,0
20241119,174600,5416656740,3650,3650,3650,3650,0
20241119,174500,5416656740,3650,3650,3650,3650,0
20241119,174400,5416656740,3650,3650,3650,3650,23815
20241119,174300,5416656740,3650,3650,3650,3650,0
20241119,174200,5416656740,3650,3650,3650,3650,0
20241119,174100,5416656740,3650,3650,3650,3650,0
20241119,174000,5416656740,3650,3650,3650,3650,0
20241119,173900,5416656740,3650,3650,3650,3650,0
20241119,173800,5416656740,3650,3650,3650,3650,0
20241119,173700,5416656740,3650,3650,3650,3650,0
20241119,173600,5416656740,3650,3650,3650,3650,0
20241119,173500,5416656740,3650,3650,3650,3650,0
20241119,173400,5416656740,3650,3650,3650,3650,0
20241119,173300,5416656740,3650,3650,3650,3650,0
20241119,173200,5416656740,3650,3650,3650,3650,0
20241119,173100,5416656740,3650,3650,3650,3650,0
20241119,173000,5416656740,3650,3650,3650,3650,0
20241119,172900,5416656740,3650,3650,3650,3650,0
20241119,172800,5416656740,3650,3650,3650,3650,0
20241119,172700,5416656740,3650,3650,3650,3650,0
20241119,172600,5416656740,3650,3650,3650,3650,0
20241119,172500,5416656740,3650,3650,3650,3650,0
20241119,172400,5416656740,3650,3650,3650,3650,0
20241119,172300,5416656740,3650,3650,3650,3650,0
20241119,172200,5416656740,3650,3650,3650,3650,0
20241119,172100,5416656740,3650,3650,3650,3650,0
20241119,172000,5416656740,3650,3650,3650,3650,0
20241119,171900,5416656740,3650,3650,3650,3650,0
20241119,171800,5416656740,3650,3650,3650,3650,0
20241119,171700,5416656740,3650,3650,3650,3650,0
20241119,171600,5416656740,3650,3650,3650,3650,0
20241119,171500,5416656740,3650,3650,3650,3650,0
20241119,171400,5416656740,3650,3650,3650,3650,23815
20241119,171300,5416656740,3650,3650,3650,3650,0
20241119,171200,5416656740,3650,3650,3650,3650,0
20241119,171100,5416656740,3650,3650,3650,3650,0
20241119,171000,5416656740,3650,3650,3650,3650,0
20241119,170900,5416656740,3650,3650,3650,3650,0
20241119,170800,5416656740,3650,3650,3650,3650,0
20241119,170700,5416656740,3650,3650,3650,3650,0
20241119,170600,5416656740,3650,3650,3650,3650,0
20241119,170500,5416656740,3650,3650,3650,3650,0
20241119,170400,5416656740,3650,3650,3650,3650,0
20241119,170300,5416656740,3650,3650,3650,3650,0
20241119,170200,5416656740,3650,3650,3650,3650,0
20241119,170100,5416656740,3650,3650,3650,3650,0
20241119,170000,5416656740,3650,3650,3650,3650,0
20241119,165900,5416656740,3650,3650,3650,3650,0
20241119,165800,5416656740,3650,3650,3650,3650,0
20241119,165700,5416656740,3650,3650,3650,3650,0
20241119,165600,5416656740,3650,3650,3650,3650,0
20241119,165500,5416656740,3650,3650,3650,3650,0
20241119,165400,5416656740,3650,3650,3650,3650,0
20241119,165300,5416656740,3650,3650,3650,3650,0
20241119,165200,5416656740,3650,3650,3650,3650,0
20241119,165100,5416656740,3650,3650,3650,3650,0
20241119,165000,5416656740,3650,3650,3650,3650,0
20241119,164900,5416656740,3650,3650,3650,3650,0
20241119,164800,5416656740,3650,3650,3650,3650,0
20241119,164700,5416656740,3650,3650,3650,3650,0
20241119,164600,5416656740,3650,3650,3650,3650,0
20241119,164500,5416656740,3650,3650,3650,3650,0
20241119,164400,5416656740,3650,3650,3650,3650,23815
20241119,164300,5416656740,3650,3650,3650,3650,0
20241119,164200,5416656740,3650,3650,3650,3650,0
20241119,164100,5416656740,3650,3650,3650,3650,0
20241119,164000,5416656740,3650,3650,3650,3650,0
20241119,163900,5416656740,3650,3650,3650,3650,0
20241119,163800,5416656740,3650,3650,3650,3650,0
20241119,163700,5416656740,3650,3650,3650,3650,0
20241119,163600,5416656740,3650,3650,3650,3650,0
20241119,163500,5416656740,3650,3650,3650,3650,0
20241119,163400,5416656740,3650,3650,3650,3650,0
20241119,163300,5416656740,3650,3650,3650,3650,0
20241119,163200,5416656740,3650,3650,3650,3650,0
20241119,163100,5416656740,3650,3650,3650,3650,0
20241119,163000,5416656740,3650,3650,3650,3650,0
20241119,162900,5416656740,3650,3650,3650,3650,0
20241119,162800,5416656740,3650,3650,3650,3650,0
20241119,162700,5416656740,3650,3650,3650,3650,0
20241119,162600,5416656740,3650,3650,3650,3650,0
20241119,162500,5416656740,3650,3650,3650,3650,0
20241119,162400,5416656740,3650,3650,3650,3650,0
20241119,162300,5416656740,3650,3650,3650,3650,0
20241119,162200,5416656740,3650,3650,3650,3650,0
20241119,162100,5416656740,3650,3650,3650,3650,0
20241119,162000,5416656740,3650,3650,3650,3650,0
20241119,161900,5416656740,3650,3650,3650,3650,0
20241119,161800,5416656740,3650,3650,3650,3650,0
20241119,161700,5416656740,3650,3650,3650,3650,0
20241119,161600,5416656740,3650,3650,3650,3650,0
20241119,161500,5416656740,3650,3650,3650,3650,0
20241119,161400,5416656740,3650,3650,3650,3650,23815
20241119,161300,5416656740,3650,3650,3650,3650,0
20241119,161200,5416656740,3650,3650,3650,3650,0
20241119,161100,5416656740,3650,3650,3650,3650,0
20241119,161000,5416656740,3650,3650,3650,3650,0
20241119,160900,5416656740,3650,3650,3650,3650,0
20241119,160800,5416656740,3650,3650,3650,3650,0
20241119,160700,5416656740,3650,3650,3650,3650,0
20241119,160600,5416656740,3650,3650,3650,3650,0
20241119,160500,5416656740,3650,3650,3650,3650,0
20241119,160400,5416656740,3650,3650,3650,3650,0
20241119,160300,5416656740,3650,3650,3650,3650,0
20241119,160200,5416656740,3650,3650,3650,3650,0
20241119,160100,5416656740,3650,3650,3650,3650,0
20241119,160000,5416656740,3650,3650,3650,3650,0
20241119,155900,5416656740,3650,3650,3650,3650,0
20241119,155800,5416656740,3650,3650,3650,3650,0
20241119,155700,5416656740,3650,3650,3650,3650,0
20241119,155600,5416656740,3650,3650,3650,3650,0
20241119,155500,5416656740,3650,3650,3650,3650,0
20241119,155400,5416656740,3650,3650,3650,3650,0
20241119,155300,5416656740,3650,3650,3650,3650,0
20241119,155200,5416656740,3650,3650,3650,3650,0
20241119,155100,5416656740,3650,3650,3650,3650,0
20241119,155000,5416656740,3650,3650,3650,3650,0
20241119,154900,5416656740,3650,3650,3650,3650,0
20241119,154800,5416656740,3650,3650,3650,3650,0
20241119,154700,5416656740,3650,3650,3650,3650,0
20241119,154600,5416656740,3650,3650,3650,3650,0
20241119,154500,5416656740,3650,3650,3650,3650,0
20241119,154400,5416656740,3650,3650,3650,3650,23815
20241119,154300,5416656740,3650,3650,3650,3650,0
20241119,154200,5416656740,3650,3650,3650,3650,0
20241119,154100,5416656740,3650,3650,3650,3650,0
20241119,154000,5416656740,3650,3650,3650,3650,0
20241119,153900,5416656740,3650,3650,3650,3650,0
20241119,153800,5416656740,3650,3650,3650,3650,0
20241119,153700,5416656740,3650,3650,3650,3650,0
20241119,153600,5416656740,3650,3650,3650,3650,0
20241119,153500,5416656740,3650,3650,3650,3650,0
20241119,153400,5416656740,3650,3650,3650,3650,0
20241119,153300,5416656740,3650,3650,3650,3650,0
20241119,153200,5416656740,3650,3650,3650,3650,0
20241119,153100,5416656740,3650,3650,3650,3650,0
20241119,153000,5416656740,3650,3650,3650,3650,23815
20241119,152900,5329731990,3660,3660,3660,3660,0
20241119,152800,5329731990,3660,3660,3660,3660,0
20241119,152700,5329731990,3660,3660,3660,3660,0
20241119,152600,5329731990,3660,3660,3660,3660,0
20241119,152500,5329731990,3660,3660,3660,3660,0
20241119,152400,5329731990,3660,3660,3660,3660,0
20241119,152300,5329731990,3660,3660,3660,3660,0
20241119,152200,5329731990,3660,3660,3660,3660,0
20241119,152100,5329731990,3660,3660,3660,3660,0
20241119,152000,5329731990,3660,3660,3660,3660,0
20241119,151900,5329731990,3660,3650,3660,3640,10154
20241119,151800,5292712560,3650,3665,3665,3645,13811
20241119,151700,5242288710,3665,3645,3670,3645,1018
20241119,151600,5238557755,3645,3665,3670,3645,9586
20241119,151500,5203554225,3655,3655,3665,3650,3065
20241119,151400,5192344950,3655,3655,3655,3655,701
20241119,151300,5189782795,3655,3665,3665,3655,1466
20241119,151200,5184412075,3665,3650,3665,3650,3056
20241119,151100,5173231065,3650,3655,3660,3650,952
20241119,151000,5169751515,3660,3655,3660,3655,165
20241119,150900,5169148435,3655,3665,3665,3650,501
20241119,150800,5167314095,3665,3660,3665,3645,24794
20241119,150700,5076725725,3665,3665,3670,3665,1154
20241119,150600,5072496310,3675,3665,3675,3665,2279
20241119,150500,5064127680,3665,3665,3665,3665,1
20241119,150400,5064124015,3670,3670,3670,3665,141
20241119,150300,5063607065,3670,3670,3670,3670,176
20241119,150200,5062961145,3670,3675,3675,3670,228
20241119,150100,5062123605,3675,3670,3675,3665,5510
20241119,150000,5041900085,3665,3665,3665,3665,177
20241119,145900,5041251380,3665,3665,3665,3665,74
20241119,145800,5040980170,3665,3660,3665,3660,576
20241119,145700,5038870020,3660,3660,3660,3660,176
20241119,145600,5038225860,3660,3660,3665,3660,731
20241119,145500,5035550250,3660,3660,3660,3660,148
20241119,145400,5035008570,3655,3665,3665,3655,6281
20241119,145300,5012024725,3665,3665,3665,3665,983
20241119,145200,5008422030,3665,3670,3670,3665,3145
20241119,145100,4996883125,3670,3675,3675,3670,2115
20241119,145000,4989113675,3675,3680,3680,3675,122
20241119,144900,4988665075,3685,3680,3685,3680,73
20241119,144800,4988396430,3680,3675,3680,3675,321
20241119,144700,4987216730,3675,3675,3685,3675,106
20241119,144600,4986827170,3675,3675,3675,3675,511
20241119,144500,4984949245,3675,3675,3690,3675,7338
20241119,144400,4957922620,3675,3675,3675,3675,225
20241119,144300,4957095745,3675,3670,3675,3670,203
20241119,144200,4956350365,3670,3670,3670,3670,198
20241119,144100,4955623705,3670,3670,3670,3670,176
20241119,144000,4954977785,3680,3670,3680,3670,537
20241119,143900,4953002895,3675,3680,3680,3675,126
20241119,143800,4952539785,3675,3680,3680,3670,2705
20241119,143700,4942592430,3680,3675,3685,3670,5078
20241119,143600,4923914085,3675,3675,3680,3675,198
20241119,143500,4923186425,3670,3670,3670,3660,240
20241119,143400,4922307690,3665,3660,3665,3655,2825
20241119,143300,4911955470,3660,3660,3660,3660,3251
20241119,143200,4900056810,3660,3660,3660,3660,255
20241119,143100,4899123510,3655,3655,3655,3655,1001
20241119,143000,4895464855,3665,3665,3675,3655,1520
20241119,142900,4889909060,3655,3665,3670,3655,15124
20241119,142800,4834546950,3665,3670,3670,3665,401
20241119,142700,4833076235,3660,3665,3670,3660,12540
20241119,142600,4787143700,3665,3680,3680,3665,9997
20241119,142500,4750463590,3675,3675,3680,3675,181
20241119,142400,4749798400,3675,3680,3680,3675,3251
20241119,142300,4737849725,3680,3680,3680,3680,370
20241119,142200,4736488125,3675,3680,3680,3675,498
20241119,142100,4734657875,3680,3680,3680,3675,31
20241119,142000,4734543800,3680,3685,3685,3675,11171
20241119,141900,4693424190,3685,3685,3700,3685,12512
20241119,141800,4647153220,3685,3685,3690,3685,550
20241119,141700,4645126395,3685,3700,3700,3685,6163
20241119,141600,4622360075,3700,3705,3705,3695,231
20241119,141500,4621505725,3700,3700,3700,3695,11785
20241119,141400,4577904360,3700,3700,3700,3700,448
20241119,141300,4576246760,3700,3700,3710,3700,710
20241119,141200,4573619740,3700,3700,3705,3700,740
20241119,141100,4570878130,3700,3700,3700,3700,419
20241119,141000,4569327830,3700,3710,3710,3700,455
20241119,140900,4567643840,3710,3705,3710,3705,1014
20241119,140800,4563886965,3710,3705,3710,3705,259
20241119,140700,4562927365,3705,3705,3710,3705,803
20241119,140600,4559952155,3705,3705,3710,3705,318
20241119,140500,4558773855,3705,3705,3710,3705,1186
20241119,140400,4554379715,3705,3700,3705,3700,402
20241119,140300,4552892120,3700,3705,3705,3700,957
20241119,140200,4549348525,3705,3705,3710,3705,359
20241119,140100,4548018385,3705,3715,3715,3705,419
20241119,140000,4546465980,3715,3705,3720,3705,2538
20241119,135900,4537062215,3705,3705,3715,3705,554
20241119,135800,4535009615,3705,3705,3705,3705,1945
20241119,135700,4527803390,3705,3720,3720,3705,2425
20241119,135600,4518785875,3720,3705,3725,3705,8742
20241119,135500,4486293755,3705,3700,3705,3700,866
20241119,135400,4483087035,3700,3700,3700,3700,643
20241119,135300,4480707935,3700,3705,3705,3700,3258
20241119,135200,4468637105,3705,3705,3705,3705,825
20241119,135100,4465580480,3705,3705,3710,3705,564
20241119,135000,4463490855,3710,3710,3710,3705,1599
20241119,134900,4457560825,3710,3705,3710,3705,261
20241119,134800,4456593815,3705,3705,3705,3705,536
20241119,134700,4454607935,3705,3705,3710,3705,3757
20241119,134600,4440674745,3710,3710,3710,3705,585
20241119,134500,4438505060,3710,3705,3710,3705,937
20241119,134400,4435030610,3705,3710,3710,3705,3423
20241119,134300,4422332340,3705,3700,3705,3700,1021
20241119,134200,4418550775,3705,3695,3705,3695,4692
20241119,134100,4401175880,3700,3695,3700,3695,552
20241119,134000,4399136235,3695,3700,3700,3695,516
20241119,133900,4397229605,3695,3695,3700,3685,10340
20241119,133800,4359048280,3695,3695,3700,3695,896
20241119,133700,4355734020,3700,3695,3700,3695,222
20241119,133600,4354913725,3700,3695,3700,3695,2516
20241119,133500,4345607105,3695,3695,3695,3695,686
20241119,133400,4343072335,3695,3690,3695,3690,2060
20241119,133300,4335465685,3685,3690,3690,3685,175
20241119,133200,4334820525,3690,3690,3695,3690,970
20241119,133100,4331241210,3685,3690,3695,3685,1399
20241119,133000,4326080725,3685,3680,3685,3680,2361
20241119,132900,4317380705,3680,3685,3685,3680,345
20241119,132800,4316110255,3680,3685,3685,3680,762
20241119,132700,4313305845,3680,3685,3685,3680,77
20241119,132600,4313022470,3680,3680,3685,3680,1314
20241119,132500,4308181255,3680,3690,3690,3680,6676
20241119,132400,4283550725,3680,3680,3685,3680,4430
20241119,132300,4267241050,3685,3685,3685,3680,1085
20241119,132200,4263243180,3680,3685,3685,3680,1389
20241119,132100,4258125600,3685,3690,3690,3680,3218
20241119,132000,4246265790,3685,3690,3690,3685,2821
20241119,131900,4235870370,3685,3695,3695,3685,889
20241119,131800,4232588840,3695,3690,3695,3685,3008
20241119,131700,4221491500,3690,3685,3690,3685,982
20241119,131600,4217872820,3690,3685,3690,3680,1726
20241119,131500,4211512515,3685,3685,3685,3680,77
20241119,131400,4211229125,3685,3685,3685,3680,374
20241119,131300,4209851300,3685,3680,3685,3680,1942
20241119,131200,4202696110,3680,3680,3690,3680,863
20241119,131100,4199519820,3685,3685,3685,3685,1330
20241119,131000,4194618770,3685,3685,3690,3685,182
20241119,130900,4193947735,3685,3685,3685,3685,813
20241119,130800,4190951830,3690,3685,3690,3680,172
20241119,130700,4190318360,3685,3685,3685,3685,5003
20241119,130600,4171882305,3685,3685,3685,3675,2384
20241119,130500,4163100530,3680,3680,3685,3675,2734
20241119,130400,4153032240,3680,3685,3685,3680,324
20241119,130300,4151839060,3685,3670,3685,3670,1795
20241119,130200,4145239055,3675,3670,3675,3670,624
20241119,130100,4142947390,3665,3660,3670,3660,1691
20241119,130000,4136752560,3660,3660,3665,3660,173
20241119,125900,4136119370,3660,3660,3665,3660,1120
20241119,125800,4132018420,3665,3665,3670,3665,1726
20241119,125700,4125689760,3665,3665,3670,3665,474
20241119,125600,4123951060,3665,3660,3665,3655,2838
20241119,125500,4113561630,3660,3650,3660,3650,1071
20241119,125400,4109642480,3650,3655,3655,3650,1649
20241119,125300,4103623275,3655,3655,3655,3655,63
20241119,125200,4103393010,3650,3655,3655,3645,3589
20241119,125100,4090298005,3655,3660,3660,3650,1668
20241119,125000,4084200585,3660,3660,3660,3640,20595
20241119,124900,4009157210,3660,3655,3660,3650,299
20241119,124800,4008064585,3645,3645,3650,3645,1459
20241119,124700,4002743775,3645,3640,3645,3640,1172
20241119,124600,3998477330,3635,3660,3660,3630,17948
20241119,124500,3933091305,3665,3665,3665,3655,1027
20241119,124400,3929330065,3655,3670,3670,3655,6852
20241119,124300,3904218860,3670,3680,3680,3670,1738
20241119,124200,3897831670,3680,3680,3680,3680,501
20241119,124100,3895987990,3680,3685,3690,3680,1156
20241119,124000,3891732815,3685,3690,3695,3685,118
20241119,123900,3891297430,3680,3685,3690,3680,1137
20241119,123800,3887103065,3680,3680,3685,3680,639
20241119,123700,3884750125,3680,3680,3685,3670,1534
20241119,123600,3879105665,3685,3680,3710,3675,2517
20241119,123500,3869844065,3680,3670,3680,3655,7435
20241119,123400,3842624210,3670,3660,3670,3640,20666
20241119,123300,3767130785,3655,3650,3655,3635,14290
20241119,123200,3714970405,3655,3690,3690,3650,51778
20241119,123100,3525091430,3690,3695,3700,3685,10797
20241119,123000,3485215130,3695,3695,3695,3695,250
20241119,122900,3484291380,3690,3695,3700,3690,572
20241119,122800,3482176195,3690,3700,3700,3690,2075
20241119,122700,3474499405,3695,3690,3700,3690,6899
20241119,122600,3449032805,3700,3690,3700,3690,11
20241119,122500,3448992115,3690,3700,3700,3690,14518
20241119,122400,3395287920,3705,3695,3705,3695,10714
20241119,122300,3355655115,3700,3705,3710,3695,8115
20241119,122200,3325629570,3705,3715,3715,3700,14283
20241119,122100,3272737675,3710,3720,3720,3710,18996
20241119,122000,3202165520,3725,3725,3725,3720,461
20241119,121900,3200448675,3725,3725,3725,3720,2969
20241119,121800,3189389505,3725,3730,3730,3720,10520
20241119,121700,3150206875,3730,3730,3730,3730,20
20241119,121600,3150132275,3725,3725,3725,3725,81
20241119,121500,3149830550,3730,3730,3730,3725,2071
20241119,121400,3142108680,3730,3730,3730,3730,1674
20241119,121300,3135864660,3730,3725,3730,3725,1064
20241119,121200,3131898795,3730,3735,3735,3725,7289
20241119,121100,3104717835,3730,3735,3735,3730,73
20241119,121000,3104445535,3730,3730,3730,3730,71
20241119,120900,3104180705,3730,3730,3730,3730,71
20241119,120800,3103915875,3730,3730,3730,3730,111
20241119,120700,3103501845,3730,3735,3735,3730,72
20241119,120600,3103233280,3730,3740,3740,3730,806
20241119,120500,3100226250,3740,3735,3740,3735,893
20241119,120400,3096890875,3735,3735,3740,3735,118
20241119,120300,3096450140,3735,3740,3740,3735,2329
20241119,120200,3087739800,3735,3735,3735,3735,598
20241119,120100,3085506270,3735,3735,3735,3730,771
20241119,120000,3082626940,3735,3735,3735,3730,622
20241119,115900,3080304125,3735,3735,3735,3735,50
20241119,115800,3080117375,3730,3735,3735,3730,121
20241119,115700,3079665795,3730,3735,3735,3730,573
20241119,115600,3077525995,3730,3735,3735,3730,1628
20241119,115500,3071447660,3735,3725,3735,3725,1621
20241119,115400,3065393935,3735,3740,3740,3725,8929
20241119,115300,3032077415,3735,3740,3740,3735,1175
20241119,115200,3027683270,3735,3745,3745,3735,1916
20241119,115100,3020525200,3740,3740,3740,3735,461
20241119,115000,3018801485,3740,3735,3740,3735,434
20241119,114900,3017179740,3740,3735,3740,3735,2479
20241119,114800,3007920670,3730,3740,3740,3730,430
20241119,114700,3006313290,3740,3740,3740,3730,11181
20241119,114600,2964532060,3740,3740,3745,3740,829
20241119,114500,2961430600,3745,3740,3745,3740,47
20241119,114400,2961254710,3740,3745,3745,3740,480
20241119,114300,2959457470,3745,3745,3745,3745,146
20241119,114200,2958910700,3745,3755,3755,3745,3184
20241119,114100,2946962500,3760,3760,3765,3755,902
20241119,114000,2943574995,3765,3765,3765,3765,26
20241119,113900,2943477105,3755,3755,3755,3755,202
20241119,113800,2942718595,3755,3760,3760,3755,124
20241119,113700,2942252715,3760,3760,3760,3760,174
20241119,113600,2941598475,3760,3760,3760,3760,1569
20241119,113500,2935699035,3755,3760,3760,3755,632
20241119,113400,2933323075,3760,3755,3760,3755,3136
20241119,113300,2921542330,3755,3750,3755,3745,2996
20241119,113200,2910294680,3750,3750,3750,3745,1086
20241119,113100,2906224220,3745,3745,3745,3745,1340
20241119,113000,2901205920,3740,3740,3745,3740,506
20241119,112900,2899312810,3745,3730,3745,3730,4885
20241119,112800,2881083625,3735,3745,3750,3735,30659
20241119,112700,2766417095,3740,3740,3740,3740,893
20241119,112600,2763077275,3745,3755,3755,3735,18119
20241119,112500,2695163425,3760,3760,3760,3760,1702
20241119,112400,2688763905,3760,3765,3765,3755,6261
20241119,112300,2665225860,3760,3770,3770,3760,7659
20241119,112200,2636422495,3765,3765,3775,3765,1311
20241119,112100,2631483460,3765,3770,3770,3765,5736
20241119,112000,2609868710,3765,3790,3790,3765,28371
20241119,111900,2502809825,3790,3780,3790,3780,78
20241119,111800,2502514965,3780,3785,3790,3780,1569
20241119,111700,2496575810,3785,3785,3790,3785,75
20241119,111600,2496291930,3785,3785,3785,3785,74
20241119,111500,2496011840,3790,3785,3790,3785,426
20241119,111400,2494398430,3790,3785,3790,3785,4010
20241119,111300,2479219595,3790,3795,3795,3790,2540
20241119,111200,2469592750,3790,3795,3795,3790,73
20241119,111100,2469316075,3790,3795,3795,3790,557
20241119,111000,2467202900,3790,3790,3790,3790,72
20241119,110900,2466930020,3795,3795,3795,3795,1124
20241119,110800,2462664440,3795,3795,3795,3795,0
20241119,110700,2462664440,3795,3795,3795,3795,376
20241119,110600,2461237520,3795,3795,3795,3790,628
20241119,110500,2458854620,3795,3790,3795,3790,158
20241119,110400,2458255370,3790,3785,3790,3785,6
20241119,110300,2458232650,3785,3790,3795,3785,222
20241119,110200,2457391140,3795,3790,3795,3785,1154
20241119,110100,2453013850,3790,3795,3795,3790,381
20241119,110000,2451568710,3790,3790,3790,3790,4598
20241119,105900,2434142290,3795,3795,3795,3795,301
20241119,105800,2432999995,3795,3795,3795,3795,693
20241119,105700,2430370060,3795,3795,3795,3795,111
20241119,105600,2429948815,3795,3795,3795,3795,107
20241119,105500,2429542750,3795,3795,3795,3795,6053
20241119,105400,2406571615,3800,3800,3800,3800,1
20241119,105300,2406567815,3795,3795,3795,3795,3347
20241119,105200,2393865950,3795,3800,3800,3795,51
20241119,105100,2393672155,3800,3800,3800,3800,701
20241119,105000,2391008355,3800,3800,3800,3800,0
20241119,104900,2391008355,3800,3800,3800,3800,1
20241119,104800,2391004555,3800,3800,3800,3800,1086
20241119,104700,2386877755,3805,3800,3805,3800,533
20241119,104600,2384852350,3800,3800,3800,3800,3273
20241119,104500,2372414950,3795,3795,3795,3795,0
20241119,104400,2372414950,3795,3790,3800,3790,220
20241119,104300,2371580350,3800,3795,3800,3795,1243
20241119,104200,2366861245,3795,3795,3795,3790,976
20241119,104100,2363159325,3795,3790,3795,3790,282
20241119,104000,2362089655,3795,3795,3795,3795,210
20241119,103900,2361292705,3795,3795,3795,3795,20
20241119,103800,2361216805,3795,3795,3795,3795,170
20241119,103700,2360571655,3795,3795,3795,3795,208
20241119,103600,2359782295,3795,3795,3795,3790,164
20241119,103500,2359159930,3795,3795,3795,3795,216
20241119,103400,2358340210,3795,3795,3795,3790,552
20241119,103300,2356247225,3800,3795,3800,3795,1568
20241119,103200,2350289900,3795,3800,3800,3795,2028
20241119,103100,2342593540,3800,3800,3800,3800,228
20241119,103000,2341727140,3805,3800,3805,3800,428
20241119,102900,2340100490,3800,3800,3800,3800,218
20241119,102800,2339272090,3800,3800,3805,3800,1596
20241119,102700,2333207280,3800,3800,3800,3800,31
20241119,102600,2333089480,3795,3800,3800,3795,811
20241119,102500,2330010680,3800,3800,3800,3800,656
20241119,102400,2327517880,3790,3800,3800,3790,279
20241119,102300,2326460210,3795,3800,3800,3795,412
20241119,102200,2324896585,3795,3805,3810,3795,654
20241119,102100,2322406305,3810,3810,3810,3810,71
20241119,102000,2322135795,3805,3800,3805,3800,2795
20241119,101900,2311509320,3805,3805,3805,3805,175
20241119,101800,2310843445,3805,3805,3805,3800,1987
20241119,101700,2303283010,3810,3815,3815,3810,11
20241119,101600,2303241095,3805,3810,3815,3800,2675
20241119,101500,2293052130,3815,3810,3820,3810,2935
20241119,101400,2281859880,3810,3800,3810,3795,2974
20241119,101300,2270559085,3800,3800,3800,3800,9
20241119,101200,2270524885,3800,3795,3800,3790,2523
20241119,101100,2260955160,3800,3800,3800,3800,99
20241119,101000,2260578960,3800,3795,3800,3795,112
20241119,100900,2260153830,3795,3795,3795,3795,0
20241119,100800,2260153830,3795,3785,3795,3785,245
20241119,100700,2259225080,3785,3800,3800,3785,997
20241119,100600,2255448370,3800,3785,3800,3785,419
20241119,100500,2253860355,3780,3800,3800,3780,10192
20241119,100400,2215289925,3790,3795,3800,3790,2483
20241119,100300,2205871790,3800,3795,3800,3795,1008
20241119,100200,2202046390,3795,3800,3800,3795,667
20241119,100100,2199514475,3795,3790,3795,3790,1058
20241119,100000,2195501515,3795,3795,3795,3790,2430
20241119,095900,2186287935,3800,3800,3800,3800,0
20241119,095800,2186287935,3800,3815,3815,3790,18838
20241119,095700,2114733120,3810,3810,3815,3810,4567
20241119,095600,2097331775,3805,3805,3810,3805,2122
20241119,095500,2089248155,3810,3810,3815,3805,1013
20241119,095400,2085384990,3810,3810,3810,3805,837
20241119,095300,2082196190,3815,3810,3815,3810,731
20241119,095200,2079411020,3810,3820,3820,3810,5908
20241119,095100,2056871645,3820,3815,3820,3815,259
20241119,095000,2055882450,3815,3815,3825,3815,1852
20241119,094900,2048808935,3820,3820,3820,3820,1555
20241119,094800,2042868835,3825,3825,3825,3825,131
20241119,094700,2042367760,3820,3820,3835,3820,2709
20241119,094600,2032017565,3835,3830,3835,3830,154
20241119,094500,2031427360,3830,3810,3830,3805,1890
20241119,094400,2024231365,3810,3810,3810,3810,0
20241119,094300,2024231365,3810,3805,3810,3800,1287
20241119,094200,2019333680,3800,3800,3810,3800,853
20241119,094100,2016089520,3810,3800,3810,3800,1896
20241119,094000,2008880635,3800,3800,3805,3800,7636
20241119,093900,1979862750,3800,3795,3800,3760,22759
20241119,093800,1893730075,3790,3820,3825,3790,25954
20241119,093700,1795005760,3820,3815,3820,3815,1302
20241119,093600,1790033120,3815,3810,3815,3810,419
20241119,093500,1788434790,3815,3825,3825,3810,7765
20241119,093400,1758843845,3820,3815,3825,3810,5106
20241119,093300,1739353755,3815,3840,3840,3815,19513
20241119,093200,1664701095,3835,3835,3835,3835,33
20241119,093100,1664574540,3835,3850,3850,3830,9206
20241119,093000,1629265985,3845,3840,3845,3840,382
20241119,092900,1627797295,3845,3840,3845,3840,1735
20241119,092800,1621126225,3850,3835,3850,3835,7425
20241119,092700,1592604890,3835,3815,3850,3815,11045
20241119,092600,1550235570,3815,3820,3820,3805,17881
20241119,092500,1482095520,3820,3820,3825,3815,2505
20241119,092400,1472526415,3820,3850,3850,3815,27217
20241119,092300,1368314020,3850,3855,3860,3850,2704
20241119,092200,1357893070,3850,3855,3865,3850,2775
20241119,092100,1347199030,3850,3845,3860,3845,4578
20241119,092000,1329571780,3850,3835,3850,3835,4666
20241119,091900,1311643865,3835,3830,3835,3820,2540
20241119,091800,1301916360,3815,3835,3840,3815,25360
20241119,091700,1204898475,3835,3830,3835,3820,10477
20241119,091600,1164790615,3835,3835,3835,3825,7364
20241119,091500,1136586750,3830,3840,3840,3830,11525
20241119,091400,1092402995,3830,3850,3850,3830,1293
20241119,091300,1087431000,3850,3835,3875,3830,7995
20241119,091200,1056729220,3825,3825,3825,3825,3948
20241119,091100,1041628120,3825,3840,3850,3820,18344
20241119,091000,971297360,3840,3840,3840,3825,2217
20241119,090900,962795055,3835,3870,3880,3835,11040
20241119,090800,920238545,3875,3845,3875,3815,45298
20241119,090700,746886745,3850,3875,3875,3845,9446
20241119,090600,710478650,3875,3830,3875,3830,3643
20241119,090500,696427645,3830,3880,3880,3810,38722
20241119,090400,547428650,3880,3910,3910,3870,40026
20241119,090300,391713815,3940,3895,3940,3880,12228
20241119,090200,344045205,3895,3930,3930,3880,27487
20241119,090100,236857075,3950,3960,4000,3930,25021
20241119,090000,137554970,3960,3940,3960,3920,34916