stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202800,40762655015,4340,4340,4340,4340,75998
20241119,202700,40762655015,4340,4340,4340,4340,0
20241119,202600,40762655015,4340,4340,4340,4340,0
20241119,202500,40762655015,4340,4340,4340,4340,0
20241119,202400,40762655015,4340,4340,4340,4340,0
20241119,202300,40762655015,4340,4340,4340,4340,0
20241119,202200,40762655015,4340,4340,4340,4340,0
20241119,202100,40762655015,4340,4340,4340,4340,0
20241119,202000,40762655015,4340,4340,4340,4340,0
20241119,201900,40762655015,4340,4340,4340,4340,0
20241119,201800,40762655015,4340,4340,4340,4340,0
20241119,201700,40762655015,4340,4340,4340,4340,0
20241119,201600,40762655015,4340,4340,4340,4340,0
20241119,201500,40762655015,4340,4340,4340,4340,0
20241119,201400,40762655015,4340,4340,4340,4340,0
20241119,201300,40762655015,4340,4340,4340,4340,0
20241119,201200,40762655015,4340,4340,4340,4340,0
20241119,201100,40762655015,4340,4340,4340,4340,0
20241119,201000,40762655015,4340,4340,4340,4340,0
20241119,200900,40762655015,4340,4340,4340,4340,0
20241119,200800,40762655015,4340,4340,4340,4340,0
20241119,200700,40762655015,4340,4340,4340,4340,0
20241119,200600,40762655015,4340,4340,4340,4340,0
20241119,200500,40762655015,4340,4340,4340,4340,0
20241119,200400,40762655015,4340,4340,4340,4340,0
20241119,200300,40762655015,4340,4340,4340,4340,0
20241119,200200,40762655015,4340,4340,4340,4340,0
20241119,200100,40762655015,4340,4340,4340,4340,0
20241119,200000,40762655015,4340,4340,4340,4340,0
20241119,195900,40762655015,4340,4340,4340,4340,0
20241119,195800,40762655015,4340,4340,4340,4340,75998
20241119,195700,40762655015,4340,4340,4340,4340,0
20241119,195600,40762655015,4340,4340,4340,4340,0
20241119,195500,40762655015,4340,4340,4340,4340,0
20241119,195400,40762655015,4340,4340,4340,4340,0
20241119,195300,40762655015,4340,4340,4340,4340,0
20241119,195200,40762655015,4340,4340,4340,4340,0
20241119,195100,40762655015,4340,4340,4340,4340,0
20241119,195000,40762655015,4340,4340,4340,4340,0
20241119,194900,40762655015,4340,4340,4340,4340,0
20241119,194800,40762655015,4340,4340,4340,4340,0
20241119,194700,40762655015,4340,4340,4340,4340,0
20241119,194600,40762655015,4340,4340,4340,4340,0
20241119,194500,40762655015,4340,4340,4340,4340,0
20241119,194400,40762655015,4340,4340,4340,4340,0
20241119,194300,40762655015,4340,4340,4340,4340,0
20241119,194200,40762655015,4340,4340,4340,4340,0
20241119,194100,40762655015,4340,4340,4340,4340,0
20241119,194000,40762655015,4340,4340,4340,4340,0
20241119,193900,40762655015,4340,4340,4340,4340,0
20241119,193800,40762655015,4340,4340,4340,4340,0
20241119,193700,40762655015,4340,4340,4340,4340,0
20241119,193600,40762655015,4340,4340,4340,4340,0
20241119,193500,40762655015,4340,4340,4340,4340,0
20241119,193400,40762655015,4340,4340,4340,4340,0
20241119,193300,40762655015,4340,4340,4340,4340,0
20241119,193200,40762655015,4340,4340,4340,4340,0
20241119,193100,40762655015,4340,4340,4340,4340,0
20241119,193000,40762655015,4340,4340,4340,4340,0
20241119,192900,40762655015,4340,4340,4340,4340,0
20241119,192800,40762655015,4340,4340,4340,4340,75998
20241119,192700,40762655015,4340,4340,4340,4340,0
20241119,192600,40762655015,4340,4340,4340,4340,0
20241119,192500,40762655015,4340,4340,4340,4340,0
20241119,192400,40762655015,4340,4340,4340,4340,0
20241119,192300,40762655015,4340,4340,4340,4340,0
20241119,192200,40762655015,4340,4340,4340,4340,0
20241119,192100,40762655015,4340,4340,4340,4340,0
20241119,192000,40762655015,4340,4340,4340,4340,0
20241119,191900,40762655015,4340,4340,4340,4340,0
20241119,191800,40762655015,4340,4340,4340,4340,0
20241119,191700,40762655015,4340,4340,4340,4340,0
20241119,191600,40762655015,4340,4340,4340,4340,0
20241119,191500,40762655015,4340,4340,4340,4340,0
20241119,191400,40762655015,4340,4340,4340,4340,0
20241119,191300,40762655015,4340,4340,4340,4340,0
20241119,191200,40762655015,4340,4340,4340,4340,0
20241119,191100,40762655015,4340,4340,4340,4340,0
20241119,191000,40762655015,4340,4340,4340,4340,0
20241119,190900,40762655015,4340,4340,4340,4340,0
20241119,190800,40762655015,4340,4340,4340,4340,0
20241119,190700,40762655015,4340,4340,4340,4340,0
20241119,190600,40762655015,4340,4340,4340,4340,0
20241119,190500,40762655015,4340,4340,4340,4340,0
20241119,190400,40762655015,4340,4340,4340,4340,0
20241119,190300,40762655015,4340,4340,4340,4340,0
20241119,190200,40762655015,4340,4340,4340,4340,0
20241119,190100,40762655015,4340,4340,4340,4340,0
20241119,190000,40762655015,4340,4340,4340,4340,0
20241119,185900,40762655015,4340,4340,4340,4340,0
20241119,185800,40762655015,4340,4340,4340,4340,75998
20241119,185700,40762655015,4340,4340,4340,4340,0
20241119,185600,40762655015,4340,4340,4340,4340,0
20241119,185500,40762655015,4340,4340,4340,4340,0
20241119,185400,40762655015,4340,4340,4340,4340,0
20241119,185300,40762655015,4340,4340,4340,4340,0
20241119,185200,40762655015,4340,4340,4340,4340,0
20241119,185100,40762655015,4340,4340,4340,4340,0
20241119,185000,40762655015,4340,4340,4340,4340,0
20241119,184900,40762655015,4340,4340,4340,4340,0
20241119,184800,40762655015,4340,4340,4340,4340,0
20241119,184700,40762655015,4340,4340,4340,4340,0
20241119,184600,40762655015,4340,4340,4340,4340,0
20241119,184500,40762655015,4340,4340,4340,4340,0
20241119,184400,40762655015,4340,4340,4340,4340,0
20241119,184300,40762655015,4340,4340,4340,4340,0
20241119,184200,40762655015,4340,4340,4340,4340,0
20241119,184100,40762655015,4340,4340,4340,4340,0
20241119,184000,40762655015,4340,4340,4340,4340,0
20241119,183900,40762655015,4340,4340,4340,4340,0
20241119,183800,40762655015,4340,4340,4340,4340,0
20241119,183700,40762655015,4340,4340,4340,4340,0
20241119,183600,40762655015,4340,4340,4340,4340,0
20241119,183500,40762655015,4340,4340,4340,4340,0
20241119,183400,40762655015,4340,4340,4340,4340,0
20241119,183300,40762655015,4340,4340,4340,4340,0
20241119,183200,40762655015,4340,4340,4340,4340,0
20241119,183100,40762655015,4340,4340,4340,4340,0
20241119,183000,40762655015,4340,4340,4340,4340,0
20241119,182900,40762655015,4340,4340,4340,4340,0
20241119,182800,40762655015,4340,4340,4340,4340,75998
20241119,182700,40762655015,4340,4340,4340,4340,0
20241119,182600,40762655015,4340,4340,4340,4340,0
20241119,182500,40762655015,4340,4340,4340,4340,0
20241119,182400,40762655015,4340,4340,4340,4340,0
20241119,182300,40762655015,4340,4340,4340,4340,0
20241119,182200,40762655015,4340,4340,4340,4340,0
20241119,182100,40762655015,4340,4340,4340,4340,0
20241119,182000,40762655015,4340,4340,4340,4340,0
20241119,181900,40762655015,4340,4340,4340,4340,0
20241119,181800,40762655015,4340,4340,4340,4340,0
20241119,181700,40762655015,4340,4340,4340,4340,0
20241119,181600,40762655015,4340,4340,4340,4340,0
20241119,181500,40762655015,4340,4340,4340,4340,0
20241119,181400,40762655015,4340,4340,4340,4340,0
20241119,181300,40762655015,4340,4340,4340,4340,0
20241119,181200,40762655015,4340,4340,4340,4340,0
20241119,181100,40762655015,4340,4340,4340,4340,0
20241119,181000,40762655015,4340,4340,4340,4340,0
20241119,180900,40762655015,4340,4340,4340,4340,0
20241119,180800,40762655015,4340,4340,4340,4340,0
20241119,180700,40762655015,4340,4340,4340,4340,0
20241119,180600,40762655015,4340,4340,4340,4340,0
20241119,180500,40762655015,4340,4340,4340,4340,0
20241119,180400,40762655015,4340,4340,4340,4340,0
20241119,180300,40762655015,4340,4340,4340,4340,0
20241119,180200,40762655015,4340,4340,4340,4340,0
20241119,180100,40762655015,4340,4340,4340,4340,0
20241119,180000,40762655015,4340,4340,4340,4340,0
20241119,175900,40762655015,4340,4340,4340,4340,0
20241119,175800,40762655015,4340,4340,4340,4340,75998
20241119,175700,40762655015,4340,4340,4340,4340,0
20241119,175600,40762655015,4340,4340,4340,4340,0
20241119,175500,40762655015,4340,4340,4340,4340,0
20241119,175400,40762655015,4340,4340,4340,4340,0
20241119,175300,40762655015,4340,4340,4340,4340,0
20241119,175200,40762655015,4340,4340,4340,4340,0
20241119,175100,40762655015,4340,4340,4340,4340,0
20241119,175000,40762655015,4340,4340,4340,4340,0
20241119,174900,40762655015,4340,4340,4340,4340,0
20241119,174800,40762655015,4340,4340,4340,4340,0
20241119,174700,40762655015,4340,4340,4340,4340,0
20241119,174600,40762655015,4340,4340,4340,4340,0
20241119,174500,40762655015,4340,4340,4340,4340,0
20241119,174400,40762655015,4340,4340,4340,4340,0
20241119,174300,40762655015,4340,4340,4340,4340,0
20241119,174200,40762655015,4340,4340,4340,4340,0
20241119,174100,40762655015,4340,4340,4340,4340,0
20241119,174000,40762655015,4340,4340,4340,4340,0
20241119,173900,40762655015,4340,4340,4340,4340,0
20241119,173800,40762655015,4340,4340,4340,4340,0
20241119,173700,40762655015,4340,4340,4340,4340,0
20241119,173600,40762655015,4340,4340,4340,4340,0
20241119,173500,40762655015,4340,4340,4340,4340,0
20241119,173400,40762655015,4340,4340,4340,4340,0
20241119,173300,40762655015,4340,4340,4340,4340,0
20241119,173200,40762655015,4340,4340,4340,4340,0
20241119,173100,40762655015,4340,4340,4340,4340,0
20241119,173000,40762655015,4340,4340,4340,4340,0
20241119,172900,40762655015,4340,4340,4340,4340,0
20241119,172800,40762655015,4340,4340,4340,4340,75998
20241119,172700,40762655015,4340,4340,4340,4340,0
20241119,172600,40762655015,4340,4340,4340,4340,0
20241119,172500,40762655015,4340,4340,4340,4340,0
20241119,172400,40762655015,4340,4340,4340,4340,0
20241119,172300,40762655015,4340,4340,4340,4340,0
20241119,172200,40762655015,4340,4340,4340,4340,0
20241119,172100,40762655015,4340,4340,4340,4340,0
20241119,172000,40762655015,4340,4340,4340,4340,0
20241119,171900,40762655015,4340,4340,4340,4340,0
20241119,171800,40762655015,4340,4340,4340,4340,0
20241119,171700,40762655015,4340,4340,4340,4340,0
20241119,171600,40762655015,4340,4340,4340,4340,0
20241119,171500,40762655015,4340,4340,4340,4340,0
20241119,171400,40762655015,4340,4340,4340,4340,0
20241119,171300,40762655015,4340,4340,4340,4340,0
20241119,171200,40762655015,4340,4340,4340,4340,0
20241119,171100,40762655015,4340,4340,4340,4340,0
20241119,171000,40762655015,4340,4340,4340,4340,0
20241119,170900,40762655015,4340,4340,4340,4340,0
20241119,170800,40762655015,4340,4340,4340,4340,0
20241119,170700,40762655015,4340,4340,4340,4340,0
20241119,170600,40762655015,4340,4340,4340,4340,0
20241119,170500,40762655015,4340,4340,4340,4340,0
20241119,170400,40762655015,4340,4340,4340,4340,0
20241119,170300,40762655015,4340,4340,4340,4340,0
20241119,170200,40762655015,4340,4340,4340,4340,0
20241119,170100,40762655015,4340,4340,4340,4340,0
20241119,170000,40762655015,4340,4340,4340,4340,0
20241119,165900,40762655015,4340,4340,4340,4340,0
20241119,165800,40762655015,4340,4340,4340,4340,75998
20241119,165700,40762655015,4340,4340,4340,4340,0
20241119,165600,40762655015,4340,4340,4340,4340,0
20241119,165500,40762655015,4340,4340,4340,4340,0
20241119,165400,40762655015,4340,4340,4340,4340,0
20241119,165300,40762655015,4340,4340,4340,4340,0
20241119,165200,40762655015,4340,4340,4340,4340,0
20241119,165100,40762655015,4340,4340,4340,4340,0
20241119,165000,40762655015,4340,4340,4340,4340,0
20241119,164900,40762655015,4340,4340,4340,4340,0
20241119,164800,40762655015,4340,4340,4340,4340,0
20241119,164700,40762655015,4340,4340,4340,4340,0
20241119,164600,40762655015,4340,4340,4340,4340,0
20241119,164500,40762655015,4340,4340,4340,4340,0
20241119,164400,40762655015,4340,4340,4340,4340,0
20241119,164300,40762655015,4340,4340,4340,4340,0
20241119,164200,40762655015,4340,4340,4340,4340,0
20241119,164100,40762655015,4340,4340,4340,4340,0
20241119,164000,40762655015,4340,4340,4340,4340,0
20241119,163900,40762655015,4340,4340,4340,4340,0
20241119,163800,40762655015,4340,4340,4340,4340,0
20241119,163700,40762655015,4340,4340,4340,4340,0
20241119,163600,40762655015,4340,4340,4340,4340,0
20241119,163500,40762655015,4340,4340,4340,4340,0
20241119,163400,40762655015,4340,4340,4340,4340,0
20241119,163300,40762655015,4340,4340,4340,4340,0
20241119,163200,40762655015,4340,4340,4340,4340,0
20241119,163100,40762655015,4340,4340,4340,4340,0
20241119,163000,40762655015,4340,4340,4340,4340,0
20241119,162900,40762655015,4340,4340,4340,4340,0
20241119,162800,40762655015,4340,4340,4340,4340,75998
20241119,162700,40762655015,4340,4340,4340,4340,0
20241119,162600,40762655015,4340,4340,4340,4340,0
20241119,162500,40762655015,4340,4340,4340,4340,0
20241119,162400,40762655015,4340,4340,4340,4340,0
20241119,162300,40762655015,4340,4340,4340,4340,0
20241119,162200,40762655015,4340,4340,4340,4340,0
20241119,162100,40762655015,4340,4340,4340,4340,0
20241119,162000,40762655015,4340,4340,4340,4340,0
20241119,161900,40762655015,4340,4340,4340,4340,0
20241119,161800,40762655015,4340,4340,4340,4340,0
20241119,161700,40762655015,4340,4340,4340,4340,0
20241119,161600,40762655015,4340,4340,4340,4340,0
20241119,161500,40762655015,4340,4340,4340,4340,0
20241119,161400,40762655015,4340,4340,4340,4340,0
20241119,161300,40762655015,4340,4340,4340,4340,0
20241119,161200,40762655015,4340,4340,4340,4340,0
20241119,161100,40762655015,4340,4340,4340,4340,0
20241119,161000,40762655015,4340,4340,4340,4340,0
20241119,160900,40762655015,4340,4340,4340,4340,0
20241119,160800,40762655015,4340,4340,4340,4340,0
20241119,160700,40762655015,4340,4340,4340,4340,0
20241119,160600,40762655015,4340,4340,4340,4340,0
20241119,160500,40762655015,4340,4340,4340,4340,0
20241119,160400,40762655015,4340,4340,4340,4340,0
20241119,160300,40762655015,4340,4340,4340,4340,0
20241119,160200,40762655015,4340,4340,4340,4340,0
20241119,160100,40762655015,4340,4340,4340,4340,0
20241119,160000,40762655015,4340,4340,4340,4340,0
20241119,155900,40762655015,4340,4340,4340,4340,0
20241119,155800,40762655015,4340,4340,4340,4340,75998
20241119,155700,40762655015,4340,4340,4340,4340,0
20241119,155600,40762655015,4340,4340,4340,4340,0
20241119,155500,40762655015,4340,4340,4340,4340,0
20241119,155400,40762655015,4340,4340,4340,4340,0
20241119,155300,40762655015,4340,4340,4340,4340,0
20241119,155200,40762655015,4340,4340,4340,4340,0
20241119,155100,40762655015,4340,4340,4340,4340,0
20241119,155000,40762655015,4340,4340,4340,4340,0
20241119,154900,40762655015,4340,4340,4340,4340,0
20241119,154800,40762655015,4340,4340,4340,4340,0
20241119,154700,40762655015,4340,4340,4340,4340,0
20241119,154600,40762655015,4340,4340,4340,4340,0
20241119,154500,40762655015,4340,4340,4340,4340,0
20241119,154400,40762655015,4340,4340,4340,4340,0
20241119,154300,40762655015,4340,4340,4340,4340,0
20241119,154200,40762655015,4340,4340,4340,4340,0
20241119,154100,40762655015,4340,4340,4340,4340,0
20241119,154000,40762655015,4340,4340,4340,4340,0
20241119,153900,40762655015,4340,4340,4340,4340,0
20241119,153800,40762655015,4340,4340,4340,4340,0
20241119,153700,40762655015,4340,4340,4340,4340,0
20241119,153600,40762655015,4340,4340,4340,4340,0
20241119,153500,40762655015,4340,4340,4340,4340,0
20241119,153400,40762655015,4340,4340,4340,4340,0
20241119,153300,40762655015,4340,4340,4340,4340,0
20241119,153200,40762655015,4340,4340,4340,4340,0
20241119,153100,40762655015,4340,4340,4340,4340,0
20241119,153000,40762655015,4340,4340,4340,4340,75998
20241119,152900,40432823695,4335,4335,4335,4335,0
20241119,152800,40432823695,4335,4335,4335,4335,0
20241119,152700,40432823695,4335,4335,4335,4335,0
20241119,152600,40432823695,4335,4335,4335,4335,0
20241119,152500,40432823695,4335,4335,4335,4335,0
20241119,152400,40432823695,4335,4335,4335,4335,0
20241119,152300,40432823695,4335,4335,4335,4335,0
20241119,152200,40432823695,4335,4335,4335,4335,0
20241119,152100,40432823695,4335,4335,4335,4335,0
20241119,152000,40432823695,4335,4335,4335,4335,0
20241119,151900,40432823695,4335,4340,4350,4320,34338
20241119,151800,40284026970,4335,4370,4380,4330,18795
20241119,151700,40202342290,4370,4345,4380,4325,33614
20241119,151600,40056361415,4350,4340,4355,4330,19573
20241119,151500,39971418035,4335,4395,4400,4330,30543
20241119,151400,39838286775,4395,4390,4420,4370,23404
20241119,151300,39735263395,4390,4415,4415,4375,18861
20241119,151200,39652294450,4415,4405,4425,4405,11253
20241119,151100,39602571005,4405,4405,4430,4380,26298
20241119,151000,39486752735,4405,4430,4430,4400,20077
20241119,150900,39398134290,4425,4445,4445,4410,21632
20241119,150800,39302306620,4440,4410,4445,4405,32911
20241119,150700,39156700085,4410,4375,4425,4360,23215
20241119,150600,39054495615,4375,4340,4375,4335,11408
20241119,150500,39004791410,4350,4340,4350,4330,6392
20241119,150400,38977053670,4340,4360,4380,4325,12618
20241119,150300,38922217150,4370,4330,4375,4330,18191
20241119,150200,38842990665,4330,4335,4350,4325,7807
20241119,150100,38809118610,4340,4360,4360,4320,16334
20241119,150000,38738301500,4360,4380,4385,4325,22561
20241119,145900,38640277960,4380,4355,4385,4340,10670
20241119,145800,38593780705,4360,4365,4375,4345,10065
20241119,145700,38549886775,4370,4380,4385,4370,6429
20241119,145600,38521775035,4370,4330,4400,4325,19622
20241119,145500,38436262685,4325,4410,4430,4325,58056
20241119,145400,38183286385,4425,4415,4425,4400,16065
20241119,145300,38112452195,4415,4420,4430,4410,8373
20241119,145200,38075452865,4420,4425,4440,4410,11903
20241119,145100,38022859690,4425,4410,4450,4410,10872
20241119,145000,37974722385,4410,4435,4440,4410,12489
20241119,144900,37919535805,4425,4435,4455,4395,24142
20241119,144800,37812796395,4435,4415,4450,4410,9485
20241119,144700,37770827030,4415,4420,4455,4385,16000
20241119,144600,37700088860,4425,4440,4510,4420,58811
20241119,144500,37437377195,4435,4380,4440,4350,41226
20241119,144400,37256146860,4375,4400,4405,4370,17889
20241119,144300,37177666920,4405,4445,4455,4400,31833
20241119,144200,37036918555,4445,4370,4465,4370,96635
20241119,144100,36609193240,4360,4350,4365,4345,18617
20241119,144000,36528160100,4350,4355,4355,4310,54397
20241119,143900,36292644375,4350,4355,4400,4345,52010
20241119,143800,36065561715,4355,4355,4365,4340,35080
20241119,143700,35913025405,4355,4370,4395,4320,100740
20241119,143600,35474304535,4375,4520,4525,4350,194514
20241119,143500,34617164670,4510,4585,4635,4505,194437
20241119,143400,33727740390,4590,4595,4600,4550,124296
20241119,143300,33157801265,4585,4460,4615,4460,183114
20241119,143200,32325500130,4465,4475,4485,4435,42725
20241119,143100,32135063880,4470,4450,4475,4415,30369
20241119,143000,31999953415,4455,4410,4460,4390,44371
20241119,142900,31803139875,4390,4420,4440,4370,62578
20241119,142800,31527515945,4415,4490,4495,4395,105060
20241119,142700,31062271485,4495,4500,4535,4480,97292
20241119,142600,30623432005,4490,4485,4520,4465,84366
20241119,142500,30244130605,4500,4495,4515,4435,105775
20241119,142400,29770849170,4505,4515,4535,4485,149064
20241119,142300,29098338715,4515,4415,4530,4405,258923
20241119,142200,27937780940,4420,4310,4435,4310,132231
20241119,142100,27359978085,4315,4300,4320,4295,15297
20241119,142000,27294036880,4295,4325,4345,4275,58611
20241119,141900,27041389830,4330,4320,4360,4305,72233
20241119,141800,26728374110,4330,4240,4345,4205,149455
20241119,141700,26086144685,4240,4200,4270,4195,39189
20241119,141600,25920368215,4200,4270,4275,4170,91091
20241119,141500,25536167545,4270,4310,4320,4235,60899
20241119,141400,25276270910,4320,4330,4335,4290,83471
20241119,141300,24916449355,4330,4320,4350,4300,64481
20241119,141200,24637740385,4320,4345,4360,4310,78307
20241119,141100,24297929115,4345,4385,4395,4330,67618
20241119,141000,24002599050,4385,4420,4425,4385,98617
20241119,140900,23568555425,4420,4480,4480,4420,50449
20241119,140800,23344458455,4480,4440,4485,4440,31421
20241119,140700,23204252815,4445,4485,4495,4430,61324
20241119,140600,22930640510,4495,4495,4515,4485,27148
20241119,140500,22808300100,4495,4495,4520,4465,90042
20241119,140400,22403852320,4495,4505,4515,4485,35458
20241119,140300,22244303435,4505,4580,4580,4475,130919
20241119,140200,21652355125,4580,4575,4600,4570,27278
20241119,140100,21527376280,4575,4610,4610,4570,28671
20241119,140000,21395845195,4610,4630,4630,4580,35657
20241119,135900,21231926230,4630,4655,4665,4620,30888
20241119,135800,21088397070,4650,4620,4650,4610,27274
20241119,135700,20962056450,4620,4610,4625,4610,7364
20241119,135600,20928042285,4615,4615,4625,4605,14549
20241119,135500,20860938530,4630,4640,4640,4610,8532
20241119,135400,20821562490,4615,4650,4650,4615,30919
20241119,135300,20678401405,4640,4640,4675,4635,69846
20241119,135200,20353147125,4640,4640,4650,4625,22469
20241119,135100,20248945245,4640,4625,4660,4620,70624
20241119,135000,19920900470,4625,4575,4630,4575,44922
20241119,134900,19713730880,4585,4580,4610,4560,60536
20241119,134800,19436026530,4580,4615,4620,4580,35374
20241119,134700,19273446885,4615,4630,4645,4605,24195
20241119,134600,19161620810,4630,4635,4650,4630,29052
20241119,134500,19026829650,4635,4645,4675,4630,88114
20241119,134400,18616632670,4645,4615,4645,4595,42667
20241119,134300,18419327330,4620,4560,4635,4560,67627
20241119,134200,18108009700,4560,4575,4610,4550,84646
20241119,134100,17720431560,4575,4670,4670,4550,159772
20241119,134000,16986026940,4670,4660,4685,4640,59167
20241119,133900,16710582295,4660,4685,4690,4645,55904
20241119,133800,16450029640,4690,4690,4700,4670,27759
20241119,133700,16320128195,4690,4660,4705,4655,111447
20241119,133600,15798399110,4665,4675,4680,4645,70613
20241119,133500,15469260190,4680,4700,4730,4660,123586
20241119,133400,14889436095,4700,4735,4745,4675,166264
20241119,133300,14108240240,4735,4740,4845,4705,669972
20241119,133200,10898637345,4740,4555,4790,4535,526975
20241119,133100,8435579605,4555,4570,4600,4520,238445
20241119,133000,7348798330,4640,4640,4640,4640,0
20241119,132900,7348798330,4640,4380,4640,4345,258639
20241119,132800,6188646530,4370,4330,4395,4320,266117
20241119,132700,5026157115,4320,4220,4350,4190,249665
20241119,132600,3961162835,4215,4220,4310,4180,280416
20241119,132500,2770618460,4165,4165,4165,4165,0
20241119,132400,2770618460,4165,4035,4165,4030,114083
20241119,132300,2301099230,4050,3925,4050,3920,65612
20241119,132200,2038244440,3935,3925,3945,3920,4821
20241119,132100,2019277120,3920,3895,3920,3890,3129
20241119,132000,2007051685,3885,3880,3890,3880,2824
20241119,131900,1996080985,3885,3915,3915,3850,17211
20241119,131800,1929066980,3915,3930,3930,3915,6475
20241119,131700,1903662880,3930,3935,3945,3925,6667
20241119,131600,1877451065,3940,3940,3945,3935,668
20241119,131500,1874818765,3940,3940,3940,3935,4906
20241119,131400,1855499655,3955,3960,3965,3945,2959
20241119,131300,1843810920,3965,3955,3975,3950,4063
20241119,131200,1827707985,3960,3965,3970,3955,9161
20241119,131100,1791405920,3970,3995,4000,3965,11218
20241119,131000,1746739195,3995,3985,4005,3975,4904
20241119,130900,1727173270,4005,3960,4010,3960,17157
20241119,130800,1658642115,3960,3995,3995,3950,12600
20241119,130700,1608696390,3990,3985,4000,3975,16368
20241119,130600,1543400085,4000,3925,4020,3920,45417
20241119,130500,1362392465,3925,3925,3925,3915,7170
20241119,130400,1334286005,3925,3935,3950,3925,11368
20241119,130300,1289536915,3945,3940,3960,3935,11459
20241119,130200,1244337595,3940,3955,3990,3930,43682
20241119,130100,1071096535,3955,3950,3980,3920,59117
20241119,130000,837399810,3950,3785,3950,3785,42706
20241119,125900,671431095,3815,3800,3815,3800,536
20241119,125800,669389150,3800,3795,3800,3795,1852
20241119,125700,662355855,3795,3780,3795,3780,1636
20241119,125600,656160055,3780,3780,3780,3780,1
20241119,125500,656156275,3785,3785,3785,3785,0
20241119,125400,656156275,3785,3785,3785,3785,211
20241119,125300,655357640,3785,3785,3785,3785,0
20241119,125200,655357640,3785,3775,3785,3775,83
20241119,125100,655044305,3775,3775,3775,3775,0
20241119,125000,655044305,3775,3770,3775,3770,1258
20241119,124900,650301640,3775,3775,3775,3775,54
20241119,124800,650097790,3785,3785,3785,3785,0
20241119,124700,650097790,3785,3785,3785,3785,0
20241119,124600,650097790,3785,3775,3785,3775,5
20241119,124500,650078905,3775,3775,3775,3775,0
20241119,124400,650078905,3775,3775,3775,3775,1
20241119,124300,650075130,3785,3785,3785,3785,1
20241119,124200,650071345,3775,3770,3775,3770,375
20241119,124100,648656150,3775,3775,3775,3775,0
20241119,124000,648656150,3775,3775,3775,3775,11
20241119,123900,648614625,3775,3775,3775,3775,1244
20241119,123800,643918525,3785,3785,3785,3785,3
20241119,123700,643907170,3790,3785,3790,3775,358
20241119,123600,642552505,3785,3785,3785,3785,0
20241119,123500,642552505,3785,3780,3785,3775,43
20241119,123400,642390145,3790,3790,3790,3790,0
20241119,123300,642390145,3790,3790,3790,3790,0
20241119,123200,642390145,3790,3790,3790,3790,0
20241119,123100,642390145,3790,3775,3790,3760,449
20241119,123000,640700365,3800,3800,3800,3800,0
20241119,122900,640700365,3800,3800,3800,3800,0
20241119,122800,640700365,3800,3795,3800,3795,202
20241119,122700,639933765,3795,3785,3800,3785,22
20241119,122600,639850470,3800,3795,3800,3780,83
20241119,122500,639535670,3800,3800,3800,3800,0
20241119,122400,639535670,3800,3800,3800,3800,0
20241119,122300,639535670,3800,3770,3800,3770,3
20241119,122200,639524330,3795,3795,3795,3795,53
20241119,122100,639323195,3795,3770,3795,3755,4041
20241119,122000,624123655,3795,3795,3795,3795,2
20241119,121900,624116065,3795,3795,3795,3795,1
20241119,121800,624112270,3795,3785,3795,3770,7005
20241119,121700,597687620,3795,3785,3795,3785,1002
20241119,121600,593895040,3795,3795,3795,3795,0
20241119,121500,593895040,3795,3795,3795,3795,1
20241119,121400,593891245,3795,3795,3795,3795,448
20241119,121300,592191085,3800,3790,3800,3790,244
20241119,121200,591266315,3790,3800,3800,3790,595
20241119,121100,589011215,3800,3800,3800,3800,1
20241119,121000,589007415,3800,3800,3800,3790,124
20241119,120900,588536615,3800,3800,3800,3800,90
20241119,120800,588194615,3800,3800,3800,3795,22
20241119,120700,588111115,3810,3810,3810,3810,128
20241119,120600,587623435,3810,3805,3810,3795,172
20241119,120500,586970310,3805,3800,3810,3795,551
20241119,120400,584876525,3800,3810,3810,3800,474
20241119,120300,583075315,3810,3800,3810,3800,171
20241119,120200,582424175,3810,3810,3810,3810,701
20241119,120100,579753365,3810,3800,3810,3800,104
20241119,120000,579358125,3820,3820,3820,3820,1
20241119,115900,579354305,3820,3815,3820,3800,214
20241119,115800,578538035,3810,3820,3820,3800,3
20241119,115700,578526605,3820,3820,3820,3820,11
20241119,115600,578484585,3820,3820,3820,3820,2
20241119,115500,578476945,3815,3815,3815,3815,114
20241119,115400,578042035,3820,3810,3820,3810,342
20241119,115300,576737985,3810,3800,3810,3800,102
20241119,115200,576350365,3800,3800,3800,3800,7
20241119,115100,576323765,3800,3800,3800,3800,101
20241119,115000,575939965,3800,3800,3800,3800,3
20241119,114900,575928565,3800,3800,3800,3800,1
20241119,114800,575924765,3800,3800,3800,3800,2
20241119,114700,575917165,3800,3795,3800,3795,437
20241119,114600,574257100,3795,3775,3795,3775,3981
20241119,114500,559180370,3780,3770,3780,3770,4
20241119,114400,559165280,3770,3770,3770,3770,0
20241119,114300,559165280,3770,3780,3780,3770,257
20241119,114200,558196290,3780,3780,3780,3780,0
20241119,114100,558196290,3780,3780,3780,3780,0
20241119,114000,558196290,3780,3780,3780,3780,0
20241119,113900,558196290,3780,3780,3780,3780,1
20241119,113800,558192510,3780,3780,3780,3780,401
20241119,113700,556676730,3780,3770,3780,3770,469
20241119,113600,554908580,3770,3770,3770,3770,1
20241119,113500,554904810,3765,3765,3780,3765,190
20241119,113400,554189445,3780,3780,3780,3780,0
20241119,113300,554189445,3780,3780,3780,3780,0
20241119,113200,554189445,3780,3780,3780,3780,1
20241119,113100,554185665,3780,3770,3780,3770,22
20241119,113000,554102715,3780,3780,3780,3780,2
20241119,112900,554095155,3780,3780,3780,3780,197
20241119,112800,553350495,3780,3780,3780,3780,100
20241119,112700,552972495,3780,3765,3780,3765,3389
20241119,112600,540181495,3765,3765,3765,3765,0
20241119,112500,540181495,3765,3765,3765,3760,449
20241119,112400,538491260,3765,3765,3765,3760,601
20241119,112300,536229495,3765,3765,3765,3765,500
20241119,112200,534346995,3765,3765,3765,3765,1
20241119,112100,534343230,3760,3755,3765,3755,416
20241119,112000,532781115,3760,3755,3760,3755,235
20241119,111900,531898640,3765,3765,3765,3765,1
20241119,111800,531894875,3755,3760,3760,3755,205
20241119,111700,531124260,3770,3770,3770,3770,1
20241119,111600,531120490,3770,3765,3770,3765,52
20241119,111500,530924455,3770,3770,3770,3770,10
20241119,111400,530886755,3770,3770,3770,3770,645
20241119,111300,528455105,3770,3760,3770,3760,151
20241119,111200,527887335,3760,3760,3760,3760,50
20241119,111100,527699335,3770,3770,3770,3770,0
20241119,111000,527699335,3770,3770,3770,3770,0
20241119,110900,527699335,3770,3750,3770,3750,6
20241119,110800,527676815,3750,3755,3755,3750,1679
20241119,110700,521378690,3760,3765,3765,3760,390
20241119,110600,519911945,3775,3775,3775,3775,379
20241119,110500,518481220,3780,3780,3780,3780,1
20241119,110400,518477440,3780,3780,3780,3780,1
20241119,110300,518473660,3780,3780,3780,3780,0
20241119,110200,518473660,3780,3780,3780,3780,1
20241119,110100,518469880,3765,3765,3765,3760,63
20241119,110000,518232945,3780,3780,3780,3780,1
20241119,105900,518229165,3780,3775,3780,3775,87
20241119,105800,517900735,3775,3775,3775,3775,3
20241119,105700,517889410,3775,3770,3775,3770,110
20241119,105600,517474190,3770,3760,3770,3760,79
20241119,105500,517177095,3760,3760,3760,3760,37
20241119,105400,517037975,3760,3780,3780,3760,151
20241119,105300,516470195,3780,3780,3780,3780,115
20241119,105200,516035495,3780,3780,3780,3780,0
20241119,105100,516035495,3780,3780,3780,3780,2
20241119,105000,516027935,3780,3780,3780,3780,0
20241119,104900,516027935,3780,3780,3780,3780,1
20241119,104800,516024155,3780,3780,3780,3780,0
20241119,104700,516024155,3780,3755,3780,3755,4
20241119,104600,516009110,3755,3770,3770,3755,4183
20241119,104500,500292075,3785,3785,3785,3785,1
20241119,104400,500288290,3785,3785,3785,3785,0
20241119,104300,500288290,3785,3785,3785,3785,0
20241119,104200,500288290,3785,3780,3785,3770,166
20241119,104100,499662405,3775,3775,3775,3775,298
20241119,104000,498537455,3785,3775,3785,3775,81
20241119,103900,498231670,3785,3785,3785,3775,903
20241119,103800,494821810,3785,3785,3785,3775,1428
20241119,103700,489424830,3785,3785,3785,3785,20
20241119,103600,489349130,3785,3785,3785,3785,1
20241119,103500,489345345,3785,3785,3785,3785,1
20241119,103400,489341560,3785,3770,3785,3770,1423
20241119,103300,483976825,3765,3765,3770,3745,866
20241119,103200,480717300,3770,3770,3770,3770,0
20241119,103100,480717300,3770,3750,3770,3750,918
20241119,103000,477274740,3770,3770,3770,3770,300
20241119,102900,476143740,3770,3760,3770,3755,577
20241119,102800,473976485,3770,3765,3770,3765,2
20241119,102700,473968950,3770,3770,3770,3770,200
20241119,102600,473214950,3770,3765,3770,3765,251
20241119,102500,472269930,3770,3790,3790,3770,2275
20241119,102400,463691755,3795,3795,3795,3795,0
20241119,102300,463691755,3795,3780,3795,3780,121
20241119,102200,463234110,3800,3800,3800,3800,0
20241119,102100,463234110,3800,3800,3800,3800,1
20241119,102000,463230310,3800,3800,3800,3800,2
20241119,101900,463222710,3800,3780,3800,3780,75
20241119,101800,462938090,3800,3780,3800,3775,84
20241119,101700,462620710,3800,3800,3800,3800,1
20241119,101600,462616910,3800,3800,3800,3795,38
20241119,101500,462472610,3800,3800,3800,3795,12
20241119,101400,462427015,3800,3800,3800,3795,17
20241119,101300,462362430,3795,3795,3795,3795,333
20241119,101200,461098695,3795,3795,3795,3795,2
20241119,101100,461091105,3795,3785,3795,3780,583
20241119,101000,458884810,3795,3795,3800,3785,559
20241119,100900,456763565,3795,3790,3795,3780,1448
20241119,100800,451276135,3790,3780,3790,3780,20
20241119,100700,451200525,3780,3765,3780,3765,2881
20241119,100600,440332195,3770,3750,3770,3750,522
20241119,100500,438374655,3750,3765,3765,3750,2338
20241119,100400,429601920,3770,3770,3770,3770,1
20241119,100300,429598150,3770,3770,3770,3765,8
20241119,100200,429567995,3770,3775,3775,3770,18
20241119,100100,429500110,3775,3755,3775,3755,2066
20241119,100000,421721630,3755,3750,3755,3750,2010
20241119,095900,414184125,3755,3750,3755,3750,1033
20241119,095800,410309370,3755,3755,3760,3750,182
20241119,095700,409626200,3765,3765,3765,3765,4
20241119,095600,409611140,3765,3765,3765,3765,1
20241119,095500,409607375,3765,3755,3765,3755,1043
20241119,095400,405690090,3760,3760,3760,3755,123
20241119,095300,405227710,3760,3770,3770,3760,230
20241119,095200,404362790,3770,3765,3775,3755,799
20241119,095100,401355805,3775,3775,3775,3775,19
20241119,095000,401284080,3775,3780,3780,3765,76
20241119,094900,400997620,3780,3780,3780,3780,0
20241119,094800,400997620,3780,3780,3780,3780,1
20241119,094700,400993840,3780,3775,3790,3770,2466
20241119,094600,391696820,3775,3775,3775,3775,400
20241119,094500,390186820,3795,3795,3795,3795,26
20241119,094400,390088150,3795,3800,3800,3775,840
20241119,094300,386916540,3785,3780,3785,3780,849
20241119,094200,383704820,3780,3770,3780,3770,1416
20241119,094100,378354930,3780,3780,3780,3775,954
20241119,094000,374753535,3775,3775,3780,3775,381
20241119,093900,373315250,3790,3775,3790,3775,51
20241119,093800,373122710,3790,3800,3800,3780,896
20241119,093700,369731955,3800,3800,3800,3800,160
20241119,093600,369123955,3800,3800,3800,3795,427
20241119,093500,367503065,3795,3795,3795,3795,180
20241119,093400,366819965,3795,3780,3795,3780,2
20241119,093300,366812390,3795,3795,3795,3780,246
20241119,093200,365882450,3795,3795,3795,3780,9
20241119,093100,365848345,3795,3795,3795,3780,364
20241119,093000,364470520,3795,3790,3795,3790,2100
20241119,092900,356510360,3790,3790,3790,3775,1837
20241119,092800,349572260,3790,3790,3790,3785,45
20241119,092700,349401895,3790,3790,3790,3785,520
20241119,092600,347433685,3790,3795,3795,3785,179
20241119,092500,346755350,3795,3795,3795,3780,335
20241119,092400,345488725,3775,3765,3775,3765,2497
20241119,092300,336086410,3775,3795,3800,3770,3822
20241119,092200,321618845,3810,3795,3810,3795,1013
20241119,092100,317774390,3810,3820,3820,3795,7157
20241119,092000,290551705,3820,3820,3820,3810,142
20241119,091900,290009355,3820,3825,3825,3805,596
20241119,091800,287736500,3805,3825,3825,3805,2650
20241119,091700,277634570,3845,3850,3850,3820,307
20241119,091600,276458890,3845,3825,3845,3820,2348
20241119,091500,267437330,3840,3830,3840,3815,853
20241119,091400,264166875,3835,3825,3835,3820,773
20241119,091300,261206420,3825,3825,3830,3815,1287
20241119,091200,256284160,3830,3825,3830,3805,3886
20241119,091100,241470170,3825,3855,3855,3825,6947
20241119,091000,214845300,3840,3840,3860,3840,4885
20241119,090900,196047395,3845,3845,3845,3830,6707
20241119,090800,170293445,3845,3840,3845,3835,6824
20241119,090700,144094045,3840,3805,3840,3805,3653
20241119,090600,130113925,3830,3815,3830,3805,2090
20241119,090500,122123825,3820,3820,3830,3790,2403
20241119,090400,112957165,3805,3790,3810,3790,1605
20241119,090300,106858590,3785,3775,3785,3730,9269
20241119,090200,71988455,3780,3795,3795,3775,1191
20241119,090100,67490645,3775,3810,3850,3775,12527
20241119,090000,19828145,3810,3790,3815,3790,5218