stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,203300,19590743755,2995,2995,2995,2995,100751
20241119,203200,19590743755,2995,2995,2995,2995,0
20241119,203100,19590743755,2995,2995,2995,2995,0
20241119,203000,19590743755,2995,2995,2995,2995,0
20241119,202900,19590743755,2995,2995,2995,2995,0
20241119,202800,19590743755,2995,2995,2995,2995,0
20241119,202700,19590743755,2995,2995,2995,2995,0
20241119,202600,19590743755,2995,2995,2995,2995,0
20241119,202500,19590743755,2995,2995,2995,2995,0
20241119,202400,19590743755,2995,2995,2995,2995,0
20241119,202300,19590743755,2995,2995,2995,2995,0
20241119,202200,19590743755,2995,2995,2995,2995,0
20241119,202100,19590743755,2995,2995,2995,2995,0
20241119,202000,19590743755,2995,2995,2995,2995,0
20241119,201900,19590743755,2995,2995,2995,2995,0
20241119,201800,19590743755,2995,2995,2995,2995,0
20241119,201700,19590743755,2995,2995,2995,2995,0
20241119,201600,19590743755,2995,2995,2995,2995,0
20241119,201500,19590743755,2995,2995,2995,2995,0
20241119,201400,19590743755,2995,2995,2995,2995,0
20241119,201300,19590743755,2995,2995,2995,2995,0
20241119,201200,19590743755,2995,2995,2995,2995,0
20241119,201100,19590743755,2995,2995,2995,2995,0
20241119,201000,19590743755,2995,2995,2995,2995,0
20241119,200900,19590743755,2995,2995,2995,2995,0
20241119,200800,19590743755,2995,2995,2995,2995,0
20241119,200700,19590743755,2995,2995,2995,2995,0
20241119,200600,19590743755,2995,2995,2995,2995,0
20241119,200500,19590743755,2995,2995,2995,2995,0
20241119,200400,19590743755,2995,2995,2995,2995,0
20241119,200300,19590743755,2995,2995,2995,2995,100751
20241119,200200,19590743755,2995,2995,2995,2995,0
20241119,200100,19590743755,2995,2995,2995,2995,0
20241119,200000,19590743755,2995,2995,2995,2995,0
20241119,195900,19590743755,2995,2995,2995,2995,0
20241119,195800,19590743755,2995,2995,2995,2995,0
20241119,195700,19590743755,2995,2995,2995,2995,0
20241119,195600,19590743755,2995,2995,2995,2995,0
20241119,195500,19590743755,2995,2995,2995,2995,0
20241119,195400,19590743755,2995,2995,2995,2995,0
20241119,195300,19590743755,2995,2995,2995,2995,0
20241119,195200,19590743755,2995,2995,2995,2995,0
20241119,195100,19590743755,2995,2995,2995,2995,0
20241119,195000,19590743755,2995,2995,2995,2995,0
20241119,194900,19590743755,2995,2995,2995,2995,0
20241119,194800,19590743755,2995,2995,2995,2995,0
20241119,194700,19590743755,2995,2995,2995,2995,0
20241119,194600,19590743755,2995,2995,2995,2995,0
20241119,194500,19590743755,2995,2995,2995,2995,0
20241119,194400,19590743755,2995,2995,2995,2995,0
20241119,194300,19590743755,2995,2995,2995,2995,0
20241119,194200,19590743755,2995,2995,2995,2995,0
20241119,194100,19590743755,2995,2995,2995,2995,0
20241119,194000,19590743755,2995,2995,2995,2995,0
20241119,193900,19590743755,2995,2995,2995,2995,0
20241119,193800,19590743755,2995,2995,2995,2995,0
20241119,193700,19590743755,2995,2995,2995,2995,0
20241119,193600,19590743755,2995,2995,2995,2995,0
20241119,193500,19590743755,2995,2995,2995,2995,0
20241119,193400,19590743755,2995,2995,2995,2995,0
20241119,193300,19590743755,2995,2995,2995,2995,100751
20241119,193200,19590743755,2995,2995,2995,2995,0
20241119,193100,19590743755,2995,2995,2995,2995,0
20241119,193000,19590743755,2995,2995,2995,2995,0
20241119,192900,19590743755,2995,2995,2995,2995,0
20241119,192800,19590743755,2995,2995,2995,2995,0
20241119,192700,19590743755,2995,2995,2995,2995,0
20241119,192600,19590743755,2995,2995,2995,2995,0
20241119,192500,19590743755,2995,2995,2995,2995,0
20241119,192400,19590743755,2995,2995,2995,2995,0
20241119,192300,19590743755,2995,2995,2995,2995,0
20241119,192200,19590743755,2995,2995,2995,2995,0
20241119,192100,19590743755,2995,2995,2995,2995,0
20241119,192000,19590743755,2995,2995,2995,2995,0
20241119,191900,19590743755,2995,2995,2995,2995,0
20241119,191800,19590743755,2995,2995,2995,2995,0
20241119,191700,19590743755,2995,2995,2995,2995,0
20241119,191600,19590743755,2995,2995,2995,2995,0
20241119,191500,19590743755,2995,2995,2995,2995,0
20241119,191400,19590743755,2995,2995,2995,2995,0
20241119,191300,19590743755,2995,2995,2995,2995,0
20241119,191200,19590743755,2995,2995,2995,2995,0
20241119,191100,19590743755,2995,2995,2995,2995,0
20241119,191000,19590743755,2995,2995,2995,2995,0
20241119,190900,19590743755,2995,2995,2995,2995,0
20241119,190800,19590743755,2995,2995,2995,2995,0
20241119,190700,19590743755,2995,2995,2995,2995,0
20241119,190600,19590743755,2995,2995,2995,2995,0
20241119,190500,19590743755,2995,2995,2995,2995,0
20241119,190400,19590743755,2995,2995,2995,2995,0
20241119,190300,19590743755,2995,2995,2995,2995,100751
20241119,190200,19590743755,2995,2995,2995,2995,0
20241119,190100,19590743755,2995,2995,2995,2995,0
20241119,190000,19590743755,2995,2995,2995,2995,0
20241119,185900,19590743755,2995,2995,2995,2995,0
20241119,185800,19590743755,2995,2995,2995,2995,0
20241119,185700,19590743755,2995,2995,2995,2995,0
20241119,185600,19590743755,2995,2995,2995,2995,0
20241119,185500,19590743755,2995,2995,2995,2995,0
20241119,185400,19590743755,2995,2995,2995,2995,0
20241119,185300,19590743755,2995,2995,2995,2995,0
20241119,185200,19590743755,2995,2995,2995,2995,0
20241119,185100,19590743755,2995,2995,2995,2995,0
20241119,185000,19590743755,2995,2995,2995,2995,0
20241119,184900,19590743755,2995,2995,2995,2995,0
20241119,184800,19590743755,2995,2995,2995,2995,0
20241119,184700,19590743755,2995,2995,2995,2995,0
20241119,184600,19590743755,2995,2995,2995,2995,0
20241119,184500,19590743755,2995,2995,2995,2995,0
20241119,184400,19590743755,2995,2995,2995,2995,0
20241119,184300,19590743755,2995,2995,2995,2995,0
20241119,184200,19590743755,2995,2995,2995,2995,0
20241119,184100,19590743755,2995,2995,2995,2995,0
20241119,184000,19590743755,2995,2995,2995,2995,0
20241119,183900,19590743755,2995,2995,2995,2995,0
20241119,183800,19590743755,2995,2995,2995,2995,0
20241119,183700,19590743755,2995,2995,2995,2995,0
20241119,183600,19590743755,2995,2995,2995,2995,0
20241119,183500,19590743755,2995,2995,2995,2995,0
20241119,183400,19590743755,2995,2995,2995,2995,0
20241119,183300,19590743755,2995,2995,2995,2995,100751
20241119,183200,19590743755,2995,2995,2995,2995,0
20241119,183100,19590743755,2995,2995,2995,2995,0
20241119,183000,19590743755,2995,2995,2995,2995,0
20241119,182900,19590743755,2995,2995,2995,2995,0
20241119,182800,19590743755,2995,2995,2995,2995,0
20241119,182700,19590743755,2995,2995,2995,2995,0
20241119,182600,19590743755,2995,2995,2995,2995,0
20241119,182500,19590743755,2995,2995,2995,2995,0
20241119,182400,19590743755,2995,2995,2995,2995,0
20241119,182300,19590743755,2995,2995,2995,2995,0
20241119,182200,19590743755,2995,2995,2995,2995,0
20241119,182100,19590743755,2995,2995,2995,2995,0
20241119,182000,19590743755,2995,2995,2995,2995,0
20241119,181900,19590743755,2995,2995,2995,2995,0
20241119,181800,19590743755,2995,2995,2995,2995,0
20241119,181700,19590743755,2995,2995,2995,2995,0
20241119,181600,19590743755,2995,2995,2995,2995,0
20241119,181500,19590743755,2995,2995,2995,2995,0
20241119,181400,19590743755,2995,2995,2995,2995,0
20241119,181300,19590743755,2995,2995,2995,2995,0
20241119,181200,19590743755,2995,2995,2995,2995,0
20241119,181100,19590743755,2995,2995,2995,2995,0
20241119,181000,19590743755,2995,2995,2995,2995,0
20241119,180900,19590743755,2995,2995,2995,2995,0
20241119,180800,19590743755,2995,2995,2995,2995,0
20241119,180700,19590743755,2995,2995,2995,2995,0
20241119,180600,19590743755,2995,2995,2995,2995,0
20241119,180500,19590743755,2995,2995,2995,2995,0
20241119,180400,19590743755,2995,2995,2995,2995,0
20241119,180300,19590743755,2995,2995,2995,2995,100751
20241119,180200,19590743755,2995,2995,2995,2995,0
20241119,180100,19590743755,2995,2995,2995,2995,0
20241119,180000,19590743755,2995,2995,2995,2995,0
20241119,175900,19590743755,2995,2995,2995,2995,0
20241119,175800,19590743755,2995,2995,2995,2995,0
20241119,175700,19590743755,2995,2995,2995,2995,0
20241119,175600,19590743755,2995,2995,2995,2995,0
20241119,175500,19590743755,2995,2995,2995,2995,0
20241119,175400,19590743755,2995,2995,2995,2995,0
20241119,175300,19590743755,2995,2995,2995,2995,0
20241119,175200,19590743755,2995,2995,2995,2995,0
20241119,175100,19590743755,2995,2995,2995,2995,0
20241119,175000,19590743755,2995,2995,2995,2995,0
20241119,174900,19590743755,2995,2995,2995,2995,0
20241119,174800,19590743755,2995,2995,2995,2995,0
20241119,174700,19590743755,2995,2995,2995,2995,0
20241119,174600,19590743755,2995,2995,2995,2995,0
20241119,174500,19590743755,2995,2995,2995,2995,0
20241119,174400,19590743755,2995,2995,2995,2995,0
20241119,174300,19590743755,2995,2995,2995,2995,0
20241119,174200,19590743755,2995,2995,2995,2995,0
20241119,174100,19590743755,2995,2995,2995,2995,0
20241119,174000,19590743755,2995,2995,2995,2995,0
20241119,173900,19590743755,2995,2995,2995,2995,0
20241119,173800,19590743755,2995,2995,2995,2995,0
20241119,173700,19590743755,2995,2995,2995,2995,0
20241119,173600,19590743755,2995,2995,2995,2995,0
20241119,173500,19590743755,2995,2995,2995,2995,0
20241119,173400,19590743755,2995,2995,2995,2995,0
20241119,173300,19590743755,2995,2995,2995,2995,100751
20241119,173200,19590743755,2995,2995,2995,2995,0
20241119,173100,19590743755,2995,2995,2995,2995,0
20241119,173000,19590743755,2995,2995,2995,2995,0
20241119,172900,19590743755,2995,2995,2995,2995,0
20241119,172800,19590743755,2995,2995,2995,2995,0
20241119,172700,19590743755,2995,2995,2995,2995,0
20241119,172600,19590743755,2995,2995,2995,2995,0
20241119,172500,19590743755,2995,2995,2995,2995,0
20241119,172400,19590743755,2995,2995,2995,2995,0
20241119,172300,19590743755,2995,2995,2995,2995,0
20241119,172200,19590743755,2995,2995,2995,2995,0
20241119,172100,19590743755,2995,2995,2995,2995,0
20241119,172000,19590743755,2995,2995,2995,2995,0
20241119,171900,19590743755,2995,2995,2995,2995,0
20241119,171800,19590743755,2995,2995,2995,2995,0
20241119,171700,19590743755,2995,2995,2995,2995,0
20241119,171600,19590743755,2995,2995,2995,2995,0
20241119,171500,19590743755,2995,2995,2995,2995,0
20241119,171400,19590743755,2995,2995,2995,2995,0
20241119,171300,19590743755,2995,2995,2995,2995,0
20241119,171200,19590743755,2995,2995,2995,2995,0
20241119,171100,19590743755,2995,2995,2995,2995,0
20241119,171000,19590743755,2995,2995,2995,2995,0
20241119,170900,19590743755,2995,2995,2995,2995,0
20241119,170800,19590743755,2995,2995,2995,2995,0
20241119,170700,19590743755,2995,2995,2995,2995,0
20241119,170600,19590743755,2995,2995,2995,2995,0
20241119,170500,19590743755,2995,2995,2995,2995,0
20241119,170400,19590743755,2995,2995,2995,2995,0
20241119,170300,19590743755,2995,2995,2995,2995,100751
20241119,170200,19590743755,2995,2995,2995,2995,0
20241119,170100,19590743755,2995,2995,2995,2995,0
20241119,170000,19590743755,2995,2995,2995,2995,0
20241119,165900,19590743755,2995,2995,2995,2995,0
20241119,165800,19590743755,2995,2995,2995,2995,0
20241119,165700,19590743755,2995,2995,2995,2995,0
20241119,165600,19590743755,2995,2995,2995,2995,0
20241119,165500,19590743755,2995,2995,2995,2995,0
20241119,165400,19590743755,2995,2995,2995,2995,0
20241119,165300,19590743755,2995,2995,2995,2995,0
20241119,165200,19590743755,2995,2995,2995,2995,0
20241119,165100,19590743755,2995,2995,2995,2995,0
20241119,165000,19590743755,2995,2995,2995,2995,0
20241119,164900,19590743755,2995,2995,2995,2995,0
20241119,164800,19590743755,2995,2995,2995,2995,0
20241119,164700,19590743755,2995,2995,2995,2995,0
20241119,164600,19590743755,2995,2995,2995,2995,0
20241119,164500,19590743755,2995,2995,2995,2995,0
20241119,164400,19590743755,2995,2995,2995,2995,0
20241119,164300,19590743755,2995,2995,2995,2995,0
20241119,164200,19590743755,2995,2995,2995,2995,0
20241119,164100,19590743755,2995,2995,2995,2995,0
20241119,164000,19590743755,2995,2995,2995,2995,0
20241119,163900,19590743755,2995,2995,2995,2995,0
20241119,163800,19590743755,2995,2995,2995,2995,0
20241119,163700,19590743755,2995,2995,2995,2995,0
20241119,163600,19590743755,2995,2995,2995,2995,0
20241119,163500,19590743755,2995,2995,2995,2995,0
20241119,163400,19590743755,2995,2995,2995,2995,0
20241119,163300,19590743755,2995,2995,2995,2995,100751
20241119,163200,19590743755,2995,2995,2995,2995,0
20241119,163100,19590743755,2995,2995,2995,2995,0
20241119,163000,19590743755,2995,2995,2995,2995,0
20241119,162900,19590743755,2995,2995,2995,2995,0
20241119,162800,19590743755,2995,2995,2995,2995,0
20241119,162700,19590743755,2995,2995,2995,2995,0
20241119,162600,19590743755,2995,2995,2995,2995,0
20241119,162500,19590743755,2995,2995,2995,2995,0
20241119,162400,19590743755,2995,2995,2995,2995,0
20241119,162300,19590743755,2995,2995,2995,2995,0
20241119,162200,19590743755,2995,2995,2995,2995,0
20241119,162100,19590743755,2995,2995,2995,2995,0
20241119,162000,19590743755,2995,2995,2995,2995,0
20241119,161900,19590743755,2995,2995,2995,2995,0
20241119,161800,19590743755,2995,2995,2995,2995,0
20241119,161700,19590743755,2995,2995,2995,2995,0
20241119,161600,19590743755,2995,2995,2995,2995,0
20241119,161500,19590743755,2995,2995,2995,2995,0
20241119,161400,19590743755,2995,2995,2995,2995,0
20241119,161300,19590743755,2995,2995,2995,2995,0
20241119,161200,19590743755,2995,2995,2995,2995,0
20241119,161100,19590743755,2995,2995,2995,2995,0
20241119,161000,19590743755,2995,2995,2995,2995,0
20241119,160900,19590743755,2995,2995,2995,2995,0
20241119,160800,19590743755,2995,2995,2995,2995,0
20241119,160700,19590743755,2995,2995,2995,2995,0
20241119,160600,19590743755,2995,2995,2995,2995,0
20241119,160500,19590743755,2995,2995,2995,2995,0
20241119,160400,19590743755,2995,2995,2995,2995,0
20241119,160300,19590743755,2995,2995,2995,2995,100751
20241119,160200,19590743755,2995,2995,2995,2995,0
20241119,160100,19590743755,2995,2995,2995,2995,0
20241119,160000,19590743755,2995,2995,2995,2995,0
20241119,155900,19590743755,2995,2995,2995,2995,0
20241119,155800,19590743755,2995,2995,2995,2995,0
20241119,155700,19590743755,2995,2995,2995,2995,0
20241119,155600,19590743755,2995,2995,2995,2995,0
20241119,155500,19590743755,2995,2995,2995,2995,0
20241119,155400,19590743755,2995,2995,2995,2995,0
20241119,155300,19590743755,2995,2995,2995,2995,0
20241119,155200,19590743755,2995,2995,2995,2995,0
20241119,155100,19590743755,2995,2995,2995,2995,0
20241119,155000,19590743755,2995,2995,2995,2995,0
20241119,154900,19590743755,2995,2995,2995,2995,0
20241119,154800,19590743755,2995,2995,2995,2995,0
20241119,154700,19590743755,2995,2995,2995,2995,0
20241119,154600,19590743755,2995,2995,2995,2995,0
20241119,154500,19590743755,2995,2995,2995,2995,0
20241119,154400,19590743755,2995,2995,2995,2995,0
20241119,154300,19590743755,2995,2995,2995,2995,0
20241119,154200,19590743755,2995,2995,2995,2995,0
20241119,154100,19590743755,2995,2995,2995,2995,0
20241119,154000,19590743755,2995,2995,2995,2995,0
20241119,153900,19590743755,2995,2995,2995,2995,0
20241119,153800,19590743755,2995,2995,2995,2995,0
20241119,153700,19590743755,2995,2995,2995,2995,0
20241119,153600,19590743755,2995,2995,2995,2995,0
20241119,153500,19590743755,2995,2995,2995,2995,0
20241119,153400,19590743755,2995,2995,2995,2995,0
20241119,153300,19590743755,2995,2995,2995,2995,100751
20241119,153200,19590743755,2995,2995,2995,2995,0
20241119,153100,19590743755,2995,2995,2995,2995,0
20241119,153000,19590743755,2995,2995,2995,2995,100751
20241119,152900,19288994510,3005,3005,3005,3005,0
20241119,152800,19288994510,3005,3005,3005,3005,0
20241119,152700,19288994510,3005,3005,3005,3005,0
20241119,152600,19288994510,3005,3005,3005,3005,0
20241119,152500,19288994510,3005,3005,3005,3005,0
20241119,152400,19288994510,3005,3005,3005,3005,0
20241119,152300,19288994510,3005,3005,3005,3005,0
20241119,152200,19288994510,3005,3005,3005,3005,0
20241119,152100,19288994510,3005,3005,3005,3005,0
20241119,152000,19288994510,3005,3005,3005,3005,0
20241119,151900,19288994510,3005,3005,3010,3000,7356
20241119,151800,19266888635,3005,3000,3010,2995,10006
20241119,151700,19236829700,3005,3000,3005,2995,15885
20241119,151600,19189146330,2995,3005,3005,2995,20167
20241119,151500,19128716470,3000,3005,3005,3000,6006
20241119,151400,19110677265,3005,3005,3010,3000,9011
20241119,151300,19083604140,3005,3010,3010,3005,5885
20241119,151200,19065907050,3005,3010,3010,3005,8324
20241119,151100,19040868200,3010,3015,3020,3010,9051
20241119,151000,19013576325,3015,3020,3025,3015,4577
20241119,150900,18999757595,3020,3020,3025,3020,9003
20241119,150800,18972548565,3015,3020,3020,3015,2504
20241119,150700,18964989240,3020,3020,3020,3015,6156
20241119,150600,18946399670,3020,3020,3020,3015,1473
20241119,150500,18941953070,3025,3015,3025,3010,15610
20241119,150400,18894845095,3015,3010,3015,3010,9162
20241119,150300,18867256345,3010,3000,3010,3000,14608
20241119,150200,18823314630,3005,3000,3005,2995,5995
20241119,150100,18805346465,3000,3005,3010,3000,12730
20241119,150000,18767132575,3000,3000,3005,3000,7628
20241119,145900,18744248360,3000,3005,3005,3000,8426
20241119,145800,18718946850,3005,3005,3005,3000,1918
20241119,145700,18713188695,3005,3005,3005,3000,7598
20241119,145600,18690356990,3005,3000,3010,3000,26608
20241119,145500,18610427160,2995,3000,3000,2995,2473
20241119,145400,18603018285,3000,3000,3000,2995,3934
20241119,145300,18591219295,3000,3000,3005,3000,8965
20241119,145200,18564323510,3000,2995,3000,2990,14288
20241119,145100,18521481620,2995,2985,2995,2985,7669
20241119,145000,18498519235,2985,2990,2995,2985,10507
20241119,144900,18467119915,2990,2990,3000,2985,11828
20241119,144800,18431737425,2990,2990,2995,2990,2178
20241119,144700,18425219010,2995,2990,3000,2990,6251
20241119,144600,18406497085,2995,2995,3000,2990,5636
20241119,144500,18389615165,2995,2995,2995,2985,4795
20241119,144400,18375264275,2985,2995,3000,2985,22531
20241119,144300,18307860115,2995,2985,3005,2985,12187
20241119,144200,18271322465,2990,2985,2995,2985,12078
20241119,144100,18235198805,2980,3000,3005,2980,44668
20241119,144000,18101570965,3000,3000,3005,3000,4011
20241119,143900,18089537435,3005,3005,3005,3000,3631
20241119,143800,18078639460,3005,3000,3005,3000,9513
20241119,143700,18050099455,3000,3005,3010,3000,19646
20241119,143600,17991098150,3005,3010,3015,3005,1383
20241119,143500,17986936975,3010,3010,3015,3010,1181
20241119,143400,17983382155,3010,3005,3015,3005,1150
20241119,143300,17979921310,3005,3015,3015,3005,4298
20241119,143200,17967005030,3015,3005,3015,3005,7479
20241119,143100,17944510760,3005,3015,3015,3005,3172
20241119,143000,17934971955,3010,3010,3015,3005,5257
20241119,142900,17919170155,3010,3010,3015,3010,3914
20241119,142800,17907388475,3015,3010,3015,3010,996
20241119,142700,17904388895,3015,3020,3020,3015,5785
20241119,142600,17886935005,3015,3010,3020,3010,10279
20241119,142500,17855959780,3010,3005,3010,3005,16099
20241119,142400,17807544295,3005,3010,3010,3000,14954
20241119,142300,17762606980,3010,3005,3010,3000,18899
20241119,142200,17705839940,3010,3005,3010,3005,5661
20241119,142100,17688827295,3010,3010,3015,3005,17303
20241119,142000,17636808350,3010,3020,3020,3010,6911
20241119,141900,17615985055,3015,3025,3025,3015,9842
20241119,141800,17586281890,3025,3020,3025,3010,45009
20241119,141700,17450489830,3015,3025,3025,3015,17336
20241119,141600,17398111350,3030,3030,3030,3025,26440
20241119,141500,17318062220,3030,3035,3040,3030,19343
20241119,141400,17259395850,3035,3035,3040,3035,6099
20241119,141300,17240880280,3035,3040,3040,3035,9562
20241119,141200,17211859405,3040,3040,3040,3035,13553
20241119,141100,17170691665,3040,3045,3050,3040,8261
20241119,141000,17145546815,3040,3045,3045,3035,14273
20241119,140900,17102190450,3040,3045,3045,3040,2668
20241119,140800,17094079200,3045,3040,3045,3040,2895
20241119,140700,17085276890,3045,3045,3045,3045,2836
20241119,140600,17076641270,3045,3040,3050,3040,3175
20241119,140500,17066979220,3040,3040,3045,3040,5223
20241119,140400,17051094690,3040,3040,3045,3040,7891
20241119,140300,17027105995,3040,3045,3045,3040,3543
20241119,140200,17016334350,3045,3050,3050,3045,2623
20241119,140100,17008347245,3050,3045,3050,3040,9389
20241119,140000,16979781940,3045,3055,3055,3045,7498
20241119,135900,16956937145,3050,3045,3055,3045,2841
20241119,135800,16948272810,3050,3045,3050,3045,2680
20241119,135700,16940110685,3045,3050,3050,3045,1974
20241119,135600,16934098215,3050,3045,3050,3040,4828
20241119,135500,16919397715,3045,3045,3050,3040,2277
20241119,135400,16912464565,3040,3050,3050,3040,15988
20241119,135300,16863844655,3050,3050,3050,3045,12142
20241119,135200,16826867665,3050,3055,3055,3050,14692
20241119,135100,16782055225,3055,3060,3060,3055,5156
20241119,135000,16766302740,3055,3060,3060,3055,2621
20241119,134900,16758294470,3065,3060,3065,3060,532
20241119,134800,16756666525,3060,3060,3060,3060,151
20241119,134700,16756204465,3060,3060,3060,3055,1180
20241119,134600,16752593670,3060,3065,3065,3055,2510
20241119,134500,16744925445,3060,3060,3065,3055,1278
20241119,134400,16741015120,3060,3065,3065,3055,2755
20241119,134300,16732587380,3065,3060,3065,3060,2226
20241119,134200,16725770820,3060,3060,3065,3050,5538
20241119,134100,16708849600,3060,3055,3060,3055,779
20241119,134000,16706466695,3055,3055,3060,3055,3923
20241119,133900,16694467040,3055,3055,3055,3050,345
20241119,133800,16693413670,3055,3050,3055,3050,317
20241119,133700,16692445245,3050,3055,3055,3050,2712
20241119,133600,16684171225,3055,3050,3055,3050,1642
20241119,133500,16679163065,3050,3055,3060,3050,5742
20241119,133400,16661633520,3060,3060,3060,3060,261
20241119,133300,16660834860,3055,3060,3060,3055,1531
20241119,133200,16656157405,3060,3055,3060,3055,1639
20241119,133100,16651146495,3055,3055,3060,3055,1032
20241119,133000,16647993045,3055,3055,3055,3055,266
20241119,132900,16647180415,3055,3060,3060,3055,2594
20241119,132800,16639254145,3060,3060,3060,3060,14962
20241119,132700,16593470425,3060,3070,3070,3060,1665
20241119,132600,16588369455,3070,3070,3070,3065,5494
20241119,132500,16571522350,3070,3075,3075,3070,409
20241119,132400,16570266715,3075,3070,3075,3070,4582
20241119,132300,16556198330,3070,3070,3075,3070,1825
20241119,132200,16550594900,3070,3075,3075,3070,910
20241119,132100,16547801185,3075,3075,3080,3075,459
20241119,132000,16546389755,3075,3070,3075,3070,2482
20241119,131900,16538763085,3075,3070,3075,3070,2989
20241119,131800,16529573910,3070,3070,3070,3070,603
20241119,131700,16527722700,3070,3080,3080,3070,8775
20241119,131600,16500726035,3080,3085,3085,3080,3974
20241119,131500,16488486110,3085,3090,3095,3085,1996
20241119,131400,16482320135,3090,3095,3095,3090,2029
20241119,131300,16476047905,3095,3090,3100,3090,9222
20241119,131200,16447502200,3090,3090,3090,3080,13922
20241119,131100,16404545620,3090,3095,3095,3085,5219
20241119,131000,16388413445,3090,3090,3095,3085,3738
20241119,130900,16376857760,3080,3080,3085,3080,4654
20241119,130800,16362514995,3080,3080,3080,3080,3780
20241119,130700,16350872595,3080,3080,3080,3080,479
20241119,130600,16349397275,3075,3080,3080,3075,17063
20241119,130500,16296869485,3085,3080,3090,3080,16044
20241119,130400,16247390230,3075,3065,3075,3060,14266
20241119,130300,16203599075,3060,3065,3065,3060,338
20241119,130200,16202564755,3065,3060,3065,3060,1316
20241119,130100,16198534150,3060,3060,3065,3060,1882
20241119,130000,16192774435,3060,3060,3060,3055,3368
20241119,125900,16182468380,3065,3065,3065,3065,3254
20241119,125800,16172494870,3065,3060,3065,3060,3266
20241119,125700,16162491470,3060,3045,3060,3045,2737
20241119,125600,16154141345,3045,3045,3055,3040,14769
20241119,125500,16109143860,3045,3045,3050,3045,6225
20241119,125400,16090187635,3050,3050,3050,3045,13599
20241119,125300,16048749870,3050,3055,3055,3050,2464
20241119,125200,16041234115,3055,3050,3055,3050,2707
20241119,125100,16032977575,3050,3055,3055,3050,7499
20241119,125000,16010100470,3055,3060,3060,3050,5594
20241119,124900,15993011020,3060,3060,3060,3055,604
20241119,124800,15991164925,3055,3060,3065,3055,6841
20241119,124700,15970253465,3060,3060,3060,3055,441
20241119,124600,15968905645,3060,3055,3060,3055,5026
20241119,124500,15953550335,3055,3055,3060,3055,205
20241119,124400,15952923710,3055,3060,3060,3055,902
20241119,124300,15950167580,3060,3055,3060,3050,4643
20241119,124200,15935996155,3050,3050,3055,3050,3961
20241119,124100,15923912440,3055,3060,3060,3055,10402
20241119,124000,15892133660,3060,3060,3065,3055,3419
20241119,123900,15881676240,3055,3055,3055,3055,3979
20241119,123800,15869520395,3055,3055,3060,3055,2369
20241119,123700,15862280650,3055,3060,3060,3055,9387
20241119,123600,15833603260,3055,3065,3065,3055,14924
20241119,123500,15787976025,3065,3065,3070,3060,9366
20241119,123400,15759306500,3065,3065,3070,3065,6652
20241119,123300,15738914925,3070,3070,3075,3070,7156
20241119,123200,15716945820,3075,3080,3080,3075,8669
20241119,123100,15690283645,3080,3080,3080,3075,941
20241119,123000,15687386245,3080,3085,3085,3075,9230
20241119,122900,15658950770,3080,3080,3080,3075,11286
20241119,122800,15624192990,3080,3070,3080,3070,2452
20241119,122700,15616653820,3070,3065,3070,3065,4880
20241119,122600,15601672230,3065,3065,3070,3065,82
20241119,122500,15601420885,3065,3070,3070,3065,1077
20241119,122400,15598118555,3070,3070,3070,3065,277
20241119,122300,15597269260,3065,3065,3070,3060,1959
20241119,122200,15591266935,3065,3060,3065,3060,6341
20241119,122100,15571841955,3060,3070,3070,3060,7505
20241119,122000,15548837075,3070,3065,3070,3065,2526
20241119,121900,15541093190,3070,3065,3070,3065,2516
20241119,121800,15533371305,3065,3055,3065,3055,3993
20241119,121700,15521156015,3060,3065,3065,3055,5644
20241119,121600,15503891695,3065,3050,3070,3050,15259
20241119,121500,15457263705,3050,3050,3055,3050,23159
20241119,121400,15386627920,3050,3055,3060,3050,20811
20241119,121300,15323086150,3060,3060,3065,3055,12023
20241119,121200,15286285160,3060,3060,3065,3060,13144
20241119,121100,15246064435,3060,3070,3070,3060,12951
20241119,121000,15206371500,3070,3070,3075,3070,4653
20241119,120900,15192086190,3070,3075,3080,3070,11561
20241119,120800,15156572045,3075,3075,3080,3075,3637
20241119,120700,15145377535,3080,3080,3080,3075,2978
20241119,120600,15136217555,3075,3070,3075,3070,4696
20241119,120500,15121797110,3070,3085,3085,3070,48365
20241119,120400,14973082665,3090,3090,3090,3085,2853
20241119,120300,14964280025,3085,3080,3085,3080,7126
20241119,120200,14942312910,3080,3090,3090,3080,26890
20241119,120100,14859314105,3095,3095,3100,3090,1232
20241119,120000,14855501210,3095,3095,3100,3090,4784
20241119,115900,14840698720,3095,3090,3095,3085,9838
20241119,115800,14810278020,3090,3095,3095,3085,14374
20241119,115700,14765903905,3095,3090,3095,3085,1926
20241119,115600,14759948165,3090,3085,3090,3085,7906
20241119,115500,14735552990,3085,3090,3090,3085,6199
20241119,115400,14716428285,3085,3095,3100,3085,8296
20241119,115300,14690803815,3090,3085,3095,3080,10811
20241119,115200,14657443235,3085,3095,3095,3080,36406
20241119,115100,14544967205,3100,3105,3105,3095,8331
20241119,115000,14519145045,3105,3100,3105,3095,6234
20241119,114900,14499821780,3100,3105,3105,3095,14788
20241119,114800,14453987820,3105,3115,3115,3100,29891
20241119,114700,14361101485,3120,3120,3125,3115,3524
20241119,114600,14350108865,3120,3120,3120,3115,5307
20241119,114500,14333570170,3120,3120,3120,3115,3350
20241119,114400,14323131385,3120,3125,3130,3120,6700
20241119,114300,14302211770,3130,3115,3130,3110,13328
20241119,114200,14260637140,3120,3120,3120,3110,11351
20241119,114100,14225281175,3115,3115,3120,3110,14012
20241119,114000,14181634030,3115,3130,3130,3115,38371
20241119,113900,14061907360,3130,3140,3155,3130,10883
20241119,113800,14027755395,3140,3135,3140,3125,20295
20241119,113700,13964205505,3130,3155,3165,3130,59307
20241119,113600,13777619760,3155,3155,3160,3145,26038
20241119,113500,13695605280,3150,3165,3170,3150,58878
20241119,113400,13509689615,3170,3165,3175,3150,101179
20241119,113300,13189386730,3160,3200,3200,3150,239480
20241119,113200,12427834930,3200,3120,3205,3115,275556
20241119,113100,11554338580,3120,3115,3130,3115,10319
20241119,113000,11522119900,3115,3110,3115,3105,7729
20241119,112900,11498085985,3110,3115,3120,3110,5731
20241119,112800,11480236490,3115,3110,3115,3110,3336
20241119,112700,11469861355,3105,3105,3110,3105,1410
20241119,112600,11465478790,3105,3105,3110,3105,67
20241119,112500,11465270705,3110,3110,3110,3105,540
20241119,112400,11463593910,3110,3105,3110,3105,7709
20241119,112300,11439651255,3105,3115,3115,3105,8454
20241119,112200,11413379140,3115,3110,3115,3110,2727
20241119,112100,11404893150,3115,3105,3115,3105,7533
20241119,112000,11381451735,3105,3105,3115,3100,7318
20241119,111900,11358705190,3105,3110,3110,3105,8096
20241119,111800,11333529350,3110,3110,3115,3110,2875
20241119,111700,11324584365,3110,3095,3110,3095,5917
20241119,111600,11306229350,3095,3095,3100,3090,247
20241119,111500,11305464865,3100,3095,3100,3095,844
20241119,111400,11302852675,3095,3095,3095,3095,362
20241119,111300,11301732285,3100,3095,3100,3095,5819
20241119,111200,11283721530,3095,3105,3105,3095,1933
20241119,111100,11277738835,3095,3105,3105,3095,1689
20241119,111000,11272504050,3105,3100,3105,3100,2672
20241119,110900,11264218320,3100,3100,3105,3100,3379
20241119,110800,11253742375,3100,3100,3105,3100,1999
20241119,110700,11247541260,3105,3105,3110,3100,963
20241119,110600,11244553985,3110,3100,3115,3100,12909
20241119,110500,11204492450,3100,3095,3100,3095,2066
20241119,110400,11198098175,3100,3100,3100,3095,2583
20241119,110300,11190096175,3095,3095,3100,3095,2884
20241119,110200,11181166145,3100,3095,3100,3095,62
20241119,110100,11180973990,3100,3100,3100,3095,1657
20241119,110000,11175844790,3100,3085,3100,3085,2009
20241119,105900,11169636130,3085,3090,3090,3080,18985
20241119,105800,11111124965,3090,3085,3095,3080,18519
20241119,105700,11054002415,3090,3095,3095,3085,20629
20241119,105600,10990245135,3095,3095,3100,3095,4525
20241119,105500,10976239265,3095,3095,3100,3090,3442
20241119,105400,10965586335,3095,3090,3100,3085,11353
20241119,105300,10930490280,3090,3110,3110,3090,24083
20241119,105200,10855929520,3115,3105,3115,3105,2871
20241119,105100,10846999325,3110,3110,3115,3105,6802
20241119,105000,10825846480,3105,3105,3105,3095,33225
20241119,104900,10722817225,3105,3105,3110,3105,9809
20241119,104800,10692352545,3105,3120,3135,3105,51876
20241119,104700,10530506995,3125,3125,3135,3115,36231
20241119,104600,10417204220,3130,3120,3130,3115,10852
20241119,104500,10383301725,3125,3115,3125,3110,10558
20241119,104400,10350401425,3120,3125,3130,3115,25097
20241119,104300,10272097520,3130,3120,3130,3120,17040
20241119,104200,10218866820,3125,3125,3130,3120,11083
20241119,104100,10184229390,3130,3125,3130,3120,3770
20241119,104000,10172444145,3130,3115,3130,3115,11828
20241119,103900,10135549020,3120,3115,3125,3115,8222
20241119,103800,10109909265,3120,3135,3135,3115,23477
20241119,103700,10036602000,3130,3130,3135,3120,21409
20241119,103600,9969685835,3125,3120,3135,3120,31715
20241119,103500,9870524035,3115,3105,3120,3105,13237
20241119,103400,9829338705,3110,3100,3110,3100,3664
20241119,103300,9817963710,3100,3110,3110,3100,14747
20241119,103200,9772184840,3105,3110,3115,3105,7687
20241119,103100,9748277030,3115,3120,3120,3105,16300
20241119,103000,9697587530,3120,3135,3140,3120,22969
20241119,102900,9625798560,3135,3130,3135,3120,11287
20241119,102800,9590478595,3125,3125,3130,3125,5196
20241119,102700,9574234595,3130,3125,3130,3125,2961
20241119,102600,9564977550,3125,3135,3140,3125,5177
20241119,102500,9548766295,3130,3125,3135,3125,11241
20241119,102400,9513586115,3125,3115,3130,3115,8410
20241119,102300,9487341725,3115,3110,3115,3110,2071
20241119,102200,9480900740,3110,3115,3115,3110,8759
20241119,102100,9453645580,3110,3115,3120,3110,1921
20241119,102000,9447663935,3120,3115,3130,3115,16042
20241119,101900,9397564465,3120,3110,3120,3100,10980
20241119,101800,9363379070,3110,3095,3110,3090,9273
20241119,101700,9334612180,3100,3090,3100,3090,7736
20241119,101600,9310670050,3095,3090,3100,3080,60065
20241119,101500,9125309575,3090,3105,3105,3090,9650
20241119,101400,9095418725,3100,3105,3105,3100,2980
20241119,101300,9086179070,3105,3105,3110,3100,4502
20241119,101200,9072208070,3105,3110,3110,3100,15684
20241119,101100,9023518170,3105,3115,3120,3105,10777
20241119,101000,8989975465,3115,3115,3120,3110,7700
20241119,100900,8965989010,3115,3125,3125,3115,4326
20241119,100800,8952489765,3125,3140,3145,3120,24774
20241119,100700,8874768450,3140,3130,3140,3120,16625
20241119,100600,8822809590,3130,3135,3135,3125,7162
20241119,100500,8800407715,3135,3140,3140,3130,5328
20241119,100400,8783714205,3140,3140,3140,3135,4452
20241119,100300,8769754070,3140,3150,3150,3135,7376
20241119,100200,8746579030,3150,3135,3150,3130,17491
20241119,100100,8691674540,3135,3130,3135,3125,15537
20241119,100000,8643043110,3130,3130,3130,3115,7225
20241119,095900,8620504905,3120,3115,3130,3115,9181
20241119,095800,8591875970,3115,3115,3125,3115,18951
20241119,095700,8532789765,3120,3130,3135,3115,21037
20241119,095600,8467076460,3135,3135,3140,3130,10064
20241119,095500,8435540645,3140,3130,3145,3130,10787
20241119,095400,8401716205,3130,3150,3155,3130,20815
20241119,095300,8336273040,3155,3155,3165,3150,19358
20241119,095200,8275129860,3150,3145,3165,3145,22787
20241119,095100,8203289755,3145,3170,3170,3140,37860
20241119,095000,8083768670,3170,3165,3190,3155,120370
20241119,094900,7702062620,3165,3160,3165,3150,48499
20241119,094800,7548949910,3160,3145,3160,3145,35757
20241119,094700,7436260840,3150,3145,3155,3140,42575
20241119,094600,7302227860,3150,3140,3155,3130,67737
20241119,094500,7089148650,3140,3115,3160,3110,61539
20241119,094400,6896195315,3115,3105,3125,3100,15959
20241119,094300,6846492955,3100,3095,3105,3095,10580
20241119,094200,6813726245,3100,3115,3130,3090,67783
20241119,094100,6602941805,3120,3120,3135,3105,55821
20241119,094000,6428898835,3115,3105,3125,3100,33545
20241119,093900,6324363995,3100,3100,3110,3095,18812
20241119,093800,6266006850,3105,3105,3115,3095,23583
20241119,093700,6192768605,3110,3110,3110,3085,36054
20241119,093600,6081255470,3105,3100,3110,3095,30359
20241119,093500,5987057665,3095,3095,3100,3090,11040
20241119,093400,5952893250,3100,3090,3100,3080,27070
20241119,093300,5869209280,3090,3100,3105,3080,36235
20241119,093200,5757111790,3100,3115,3120,3100,9662
20241119,093100,5727063070,3110,3115,3115,3105,26365
20241119,093000,5645138505,3115,3135,3135,3110,18097
20241119,092900,5588681340,3135,3120,3145,3120,19527
20241119,092800,5527505880,3120,3125,3125,3120,9834
20241119,092700,5496795450,3125,3140,3140,3120,6846
20241119,092600,5475392540,3140,3115,3145,3115,34159
20241119,092500,5368434550,3125,3130,3130,3110,26508
20241119,092400,5285814855,3125,3135,3140,3120,25192
20241119,092300,5206946595,3135,3130,3140,3125,23525
20241119,092200,5133249390,3130,3155,3155,3125,38469
20241119,092100,5012529670,3155,3145,3160,3145,23280
20241119,092000,4939163895,3145,3145,3150,3125,34163
20241119,091900,4831927270,3150,3150,3160,3145,32952
20241119,091800,4728063000,3155,3125,3155,3120,37219
20241119,091700,4611062290,3125,3145,3145,3120,43087
20241119,091600,4476060215,3145,3150,3160,3135,103367
20241119,091500,4150626010,3150,3145,3180,3140,196330
20241119,091400,3530217335,3150,3115,3160,3110,110708
20241119,091300,3183162715,3110,3090,3115,3070,48191
20241119,091200,3034192475,3090,3090,3120,3075,87764
20241119,091100,2762653715,3085,3060,3090,3060,33127
20241119,091000,2660773170,3055,3050,3065,3035,47648
20241119,090900,2515507285,3050,3055,3070,3050,20069
20241119,090800,2454161350,3050,3070,3075,3040,26108
20241119,090700,2374517825,3070,3080,3080,3035,133728
20241119,090600,1965852150,3075,3080,3085,3075,23652
20241119,090500,1893040930,3080,3110,3110,3075,49124
20241119,090400,1741056040,3105,3090,3115,3085,43254
20241119,090300,1607118365,3085,3125,3130,3075,120843
20241119,090200,1232375475,3125,3110,3145,3105,172215
20241119,090100,693870740,3105,3075,3115,3075,97386
20241119,090000,392857155,3075,3070,3095,3050,126286