stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204200,46897774240,3350,3350,3350,3350,151609
20241119,204100,46897774240,3350,3350,3350,3350,0
20241119,204000,46897774240,3350,3350,3350,3350,0
20241119,203900,46897774240,3350,3350,3350,3350,0
20241119,203800,46897774240,3350,3350,3350,3350,0
20241119,203700,46897774240,3350,3350,3350,3350,0
20241119,203600,46897774240,3350,3350,3350,3350,0
20241119,203500,46897774240,3350,3350,3350,3350,0
20241119,203400,46897774240,3350,3350,3350,3350,0
20241119,203300,46897774240,3350,3350,3350,3350,0
20241119,203200,46897774240,3350,3350,3350,3350,0
20241119,203100,46897774240,3350,3350,3350,3350,0
20241119,203000,46897774240,3350,3350,3350,3350,0
20241119,202900,46897774240,3350,3350,3350,3350,0
20241119,202800,46897774240,3350,3350,3350,3350,0
20241119,202700,46897774240,3350,3350,3350,3350,0
20241119,202600,46897774240,3350,3350,3350,3350,0
20241119,202500,46897774240,3350,3350,3350,3350,0
20241119,202400,46897774240,3350,3350,3350,3350,0
20241119,202300,46897774240,3350,3350,3350,3350,0
20241119,202200,46897774240,3350,3350,3350,3350,0
20241119,202100,46897774240,3350,3350,3350,3350,0
20241119,202000,46897774240,3350,3350,3350,3350,0
20241119,201900,46897774240,3350,3350,3350,3350,0
20241119,201800,46897774240,3350,3350,3350,3350,0
20241119,201700,46897774240,3350,3350,3350,3350,0
20241119,201600,46897774240,3350,3350,3350,3350,0
20241119,201500,46897774240,3350,3350,3350,3350,0
20241119,201400,46897774240,3350,3350,3350,3350,0
20241119,201300,46897774240,3350,3350,3350,3350,0
20241119,201200,46897774240,3350,3350,3350,3350,151609
20241119,201100,46897774240,3350,3350,3350,3350,0
20241119,201000,46897774240,3350,3350,3350,3350,0
20241119,200900,46897774240,3350,3350,3350,3350,0
20241119,200800,46897774240,3350,3350,3350,3350,0
20241119,200700,46897774240,3350,3350,3350,3350,0
20241119,200600,46897774240,3350,3350,3350,3350,0
20241119,200500,46897774240,3350,3350,3350,3350,0
20241119,200400,46897774240,3350,3350,3350,3350,0
20241119,200300,46897774240,3350,3350,3350,3350,0
20241119,200200,46897774240,3350,3350,3350,3350,0
20241119,200100,46897774240,3350,3350,3350,3350,0
20241119,200000,46897774240,3350,3350,3350,3350,0
20241119,195900,46897774240,3350,3350,3350,3350,0
20241119,195800,46897774240,3350,3350,3350,3350,0
20241119,195700,46897774240,3350,3350,3350,3350,0
20241119,195600,46897774240,3350,3350,3350,3350,0
20241119,195500,46897774240,3350,3350,3350,3350,0
20241119,195400,46897774240,3350,3350,3350,3350,0
20241119,195300,46897774240,3350,3350,3350,3350,0
20241119,195200,46897774240,3350,3350,3350,3350,0
20241119,195100,46897774240,3350,3350,3350,3350,0
20241119,195000,46897774240,3350,3350,3350,3350,0
20241119,194900,46897774240,3350,3350,3350,3350,0
20241119,194800,46897774240,3350,3350,3350,3350,0
20241119,194700,46897774240,3350,3350,3350,3350,0
20241119,194600,46897774240,3350,3350,3350,3350,0
20241119,194500,46897774240,3350,3350,3350,3350,0
20241119,194400,46897774240,3350,3350,3350,3350,0
20241119,194300,46897774240,3350,3350,3350,3350,0
20241119,194200,46897774240,3350,3350,3350,3350,151609
20241119,194100,46897774240,3350,3350,3350,3350,0
20241119,194000,46897774240,3350,3350,3350,3350,0
20241119,193900,46897774240,3350,3350,3350,3350,0
20241119,193800,46897774240,3350,3350,3350,3350,0
20241119,193700,46897774240,3350,3350,3350,3350,0
20241119,193600,46897774240,3350,3350,3350,3350,0
20241119,193500,46897774240,3350,3350,3350,3350,0
20241119,193400,46897774240,3350,3350,3350,3350,0
20241119,193300,46897774240,3350,3350,3350,3350,0
20241119,193200,46897774240,3350,3350,3350,3350,0
20241119,193100,46897774240,3350,3350,3350,3350,0
20241119,193000,46897774240,3350,3350,3350,3350,0
20241119,192900,46897774240,3350,3350,3350,3350,0
20241119,192800,46897774240,3350,3350,3350,3350,0
20241119,192700,46897774240,3350,3350,3350,3350,0
20241119,192600,46897774240,3350,3350,3350,3350,0
20241119,192500,46897774240,3350,3350,3350,3350,0
20241119,192400,46897774240,3350,3350,3350,3350,0
20241119,192300,46897774240,3350,3350,3350,3350,0
20241119,192200,46897774240,3350,3350,3350,3350,0
20241119,192100,46897774240,3350,3350,3350,3350,0
20241119,192000,46897774240,3350,3350,3350,3350,0
20241119,191900,46897774240,3350,3350,3350,3350,0
20241119,191800,46897774240,3350,3350,3350,3350,0
20241119,191700,46897774240,3350,3350,3350,3350,0
20241119,191600,46897774240,3350,3350,3350,3350,0
20241119,191500,46897774240,3350,3350,3350,3350,0
20241119,191400,46897774240,3350,3350,3350,3350,0
20241119,191300,46897774240,3350,3350,3350,3350,0
20241119,191200,46897774240,3350,3350,3350,3350,151609
20241119,191100,46897774240,3350,3350,3350,3350,0
20241119,191000,46897774240,3350,3350,3350,3350,0
20241119,190900,46897774240,3350,3350,3350,3350,0
20241119,190800,46897774240,3350,3350,3350,3350,0
20241119,190700,46897774240,3350,3350,3350,3350,0
20241119,190600,46897774240,3350,3350,3350,3350,0
20241119,190500,46897774240,3350,3350,3350,3350,0
20241119,190400,46897774240,3350,3350,3350,3350,0
20241119,190300,46897774240,3350,3350,3350,3350,0
20241119,190200,46897774240,3350,3350,3350,3350,0
20241119,190100,46897774240,3350,3350,3350,3350,0
20241119,190000,46897774240,3350,3350,3350,3350,0
20241119,185900,46897774240,3350,3350,3350,3350,0
20241119,185800,46897774240,3350,3350,3350,3350,0
20241119,185700,46897774240,3350,3350,3350,3350,0
20241119,185600,46897774240,3350,3350,3350,3350,0
20241119,185500,46897774240,3350,3350,3350,3350,0
20241119,185400,46897774240,3350,3350,3350,3350,0
20241119,185300,46897774240,3350,3350,3350,3350,0
20241119,185200,46897774240,3350,3350,3350,3350,0
20241119,185100,46897774240,3350,3350,3350,3350,0
20241119,185000,46897774240,3350,3350,3350,3350,0
20241119,184900,46897774240,3350,3350,3350,3350,0
20241119,184800,46897774240,3350,3350,3350,3350,0
20241119,184700,46897774240,3350,3350,3350,3350,0
20241119,184600,46897774240,3350,3350,3350,3350,0
20241119,184500,46897774240,3350,3350,3350,3350,0
20241119,184400,46897774240,3350,3350,3350,3350,0
20241119,184300,46897774240,3350,3350,3350,3350,0
20241119,184200,46897774240,3350,3350,3350,3350,151609
20241119,184100,46897774240,3350,3350,3350,3350,0
20241119,184000,46897774240,3350,3350,3350,3350,0
20241119,183900,46897774240,3350,3350,3350,3350,0
20241119,183800,46897774240,3350,3350,3350,3350,0
20241119,183700,46897774240,3350,3350,3350,3350,0
20241119,183600,46897774240,3350,3350,3350,3350,0
20241119,183500,46897774240,3350,3350,3350,3350,0
20241119,183400,46897774240,3350,3350,3350,3350,0
20241119,183300,46897774240,3350,3350,3350,3350,0
20241119,183200,46897774240,3350,3350,3350,3350,0
20241119,183100,46897774240,3350,3350,3350,3350,0
20241119,183000,46897774240,3350,3350,3350,3350,0
20241119,182900,46897774240,3350,3350,3350,3350,0
20241119,182800,46897774240,3350,3350,3350,3350,0
20241119,182700,46897774240,3350,3350,3350,3350,0
20241119,182600,46897774240,3350,3350,3350,3350,0
20241119,182500,46897774240,3350,3350,3350,3350,0
20241119,182400,46897774240,3350,3350,3350,3350,0
20241119,182300,46897774240,3350,3350,3350,3350,0
20241119,182200,46897774240,3350,3350,3350,3350,0
20241119,182100,46897774240,3350,3350,3350,3350,0
20241119,182000,46897774240,3350,3350,3350,3350,0
20241119,181900,46897774240,3350,3350,3350,3350,0
20241119,181800,46897774240,3350,3350,3350,3350,0
20241119,181700,46897774240,3350,3350,3350,3350,0
20241119,181600,46897774240,3350,3350,3350,3350,0
20241119,181500,46897774240,3350,3350,3350,3350,0
20241119,181400,46897774240,3350,3350,3350,3350,0
20241119,181300,46897774240,3350,3350,3350,3350,0
20241119,181200,46897774240,3350,3350,3350,3350,151609
20241119,181100,46897774240,3350,3350,3350,3350,0
20241119,181000,46897774240,3350,3350,3350,3350,0
20241119,180900,46897774240,3350,3350,3350,3350,0
20241119,180800,46897774240,3350,3350,3350,3350,0
20241119,180700,46897774240,3350,3350,3350,3350,0
20241119,180600,46897774240,3350,3350,3350,3350,0
20241119,180500,46897774240,3350,3350,3350,3350,0
20241119,180400,46897774240,3350,3350,3350,3350,0
20241119,180300,46897774240,3350,3350,3350,3350,0
20241119,180200,46897774240,3350,3350,3350,3350,0
20241119,180100,46897774240,3350,3350,3350,3350,0
20241119,180000,46897774240,3350,3350,3350,3350,0
20241119,175900,46897774240,3350,3350,3350,3350,0
20241119,175800,46897774240,3350,3350,3350,3350,0
20241119,175700,46897774240,3350,3350,3350,3350,0
20241119,175600,46897774240,3350,3350,3350,3350,0
20241119,175500,46897774240,3350,3350,3350,3350,0
20241119,175400,46897774240,3350,3350,3350,3350,0
20241119,175300,46897774240,3350,3350,3350,3350,0
20241119,175200,46897774240,3350,3350,3350,3350,0
20241119,175100,46897774240,3350,3350,3350,3350,0
20241119,175000,46897774240,3350,3350,3350,3350,0
20241119,174900,46897774240,3350,3350,3350,3350,0
20241119,174800,46897774240,3350,3350,3350,3350,0
20241119,174700,46897774240,3350,3350,3350,3350,0
20241119,174600,46897774240,3350,3350,3350,3350,0
20241119,174500,46897774240,3350,3350,3350,3350,0
20241119,174400,46897774240,3350,3350,3350,3350,0
20241119,174300,46897774240,3350,3350,3350,3350,0
20241119,174200,46897774240,3350,3350,3350,3350,151609
20241119,174100,46897774240,3350,3350,3350,3350,0
20241119,174000,46897774240,3350,3350,3350,3350,0
20241119,173900,46897774240,3350,3350,3350,3350,0
20241119,173800,46897774240,3350,3350,3350,3350,0
20241119,173700,46897774240,3350,3350,3350,3350,0
20241119,173600,46897774240,3350,3350,3350,3350,0
20241119,173500,46897774240,3350,3350,3350,3350,0
20241119,173400,46897774240,3350,3350,3350,3350,0
20241119,173300,46897774240,3350,3350,3350,3350,0
20241119,173200,46897774240,3350,3350,3350,3350,0
20241119,173100,46897774240,3350,3350,3350,3350,0
20241119,173000,46897774240,3350,3350,3350,3350,0
20241119,172900,46897774240,3350,3350,3350,3350,0
20241119,172800,46897774240,3350,3350,3350,3350,0
20241119,172700,46897774240,3350,3350,3350,3350,0
20241119,172600,46897774240,3350,3350,3350,3350,0
20241119,172500,46897774240,3350,3350,3350,3350,0
20241119,172400,46897774240,3350,3350,3350,3350,0
20241119,172300,46897774240,3350,3350,3350,3350,0
20241119,172200,46897774240,3350,3350,3350,3350,0
20241119,172100,46897774240,3350,3350,3350,3350,0
20241119,172000,46897774240,3350,3350,3350,3350,0
20241119,171900,46897774240,3350,3350,3350,3350,0
20241119,171800,46897774240,3350,3350,3350,3350,0
20241119,171700,46897774240,3350,3350,3350,3350,0
20241119,171600,46897774240,3350,3350,3350,3350,0
20241119,171500,46897774240,3350,3350,3350,3350,0
20241119,171400,46897774240,3350,3350,3350,3350,0
20241119,171300,46897774240,3350,3350,3350,3350,0
20241119,171200,46897774240,3350,3350,3350,3350,151609
20241119,171100,46897774240,3350,3350,3350,3350,0
20241119,171000,46897774240,3350,3350,3350,3350,0
20241119,170900,46897774240,3350,3350,3350,3350,0
20241119,170800,46897774240,3350,3350,3350,3350,0
20241119,170700,46897774240,3350,3350,3350,3350,0
20241119,170600,46897774240,3350,3350,3350,3350,0
20241119,170500,46897774240,3350,3350,3350,3350,0
20241119,170400,46897774240,3350,3350,3350,3350,0
20241119,170300,46897774240,3350,3350,3350,3350,0
20241119,170200,46897774240,3350,3350,3350,3350,0
20241119,170100,46897774240,3350,3350,3350,3350,0
20241119,170000,46897774240,3350,3350,3350,3350,0
20241119,165900,46897774240,3350,3350,3350,3350,0
20241119,165800,46897774240,3350,3350,3350,3350,0
20241119,165700,46897774240,3350,3350,3350,3350,0
20241119,165600,46897774240,3350,3350,3350,3350,0
20241119,165500,46897774240,3350,3350,3350,3350,0
20241119,165400,46897774240,3350,3350,3350,3350,0
20241119,165300,46897774240,3350,3350,3350,3350,0
20241119,165200,46897774240,3350,3350,3350,3350,0
20241119,165100,46897774240,3350,3350,3350,3350,0
20241119,165000,46897774240,3350,3350,3350,3350,0
20241119,164900,46897774240,3350,3350,3350,3350,0
20241119,164800,46897774240,3350,3350,3350,3350,0
20241119,164700,46897774240,3350,3350,3350,3350,0
20241119,164600,46897774240,3350,3350,3350,3350,0
20241119,164500,46897774240,3350,3350,3350,3350,0
20241119,164400,46897774240,3350,3350,3350,3350,0
20241119,164300,46897774240,3350,3350,3350,3350,0
20241119,164200,46897774240,3350,3350,3350,3350,151609
20241119,164100,46897774240,3350,3350,3350,3350,0
20241119,164000,46897774240,3350,3350,3350,3350,0
20241119,163900,46897774240,3350,3350,3350,3350,0
20241119,163800,46897774240,3350,3350,3350,3350,0
20241119,163700,46897774240,3350,3350,3350,3350,0
20241119,163600,46897774240,3350,3350,3350,3350,0
20241119,163500,46897774240,3350,3350,3350,3350,0
20241119,163400,46897774240,3350,3350,3350,3350,0
20241119,163300,46897774240,3350,3350,3350,3350,0
20241119,163200,46897774240,3350,3350,3350,3350,0
20241119,163100,46897774240,3350,3350,3350,3350,0
20241119,163000,46897774240,3350,3350,3350,3350,0
20241119,162900,46897774240,3350,3350,3350,3350,0
20241119,162800,46897774240,3350,3350,3350,3350,0
20241119,162700,46897774240,3350,3350,3350,3350,0
20241119,162600,46897774240,3350,3350,3350,3350,0
20241119,162500,46897774240,3350,3350,3350,3350,0
20241119,162400,46897774240,3350,3350,3350,3350,0
20241119,162300,46897774240,3350,3350,3350,3350,0
20241119,162200,46897774240,3350,3350,3350,3350,0
20241119,162100,46897774240,3350,3350,3350,3350,0
20241119,162000,46897774240,3350,3350,3350,3350,0
20241119,161900,46897774240,3350,3350,3350,3350,0
20241119,161800,46897774240,3350,3350,3350,3350,0
20241119,161700,46897774240,3350,3350,3350,3350,0
20241119,161600,46897774240,3350,3350,3350,3350,0
20241119,161500,46897774240,3350,3350,3350,3350,0
20241119,161400,46897774240,3350,3350,3350,3350,0
20241119,161300,46897774240,3350,3350,3350,3350,0
20241119,161200,46897774240,3350,3350,3350,3350,151609
20241119,161100,46897774240,3350,3350,3350,3350,0
20241119,161000,46897774240,3350,3350,3350,3350,0
20241119,160900,46897774240,3350,3350,3350,3350,0
20241119,160800,46897774240,3350,3350,3350,3350,0
20241119,160700,46897774240,3350,3350,3350,3350,0
20241119,160600,46897774240,3350,3350,3350,3350,0
20241119,160500,46897774240,3350,3350,3350,3350,0
20241119,160400,46897774240,3350,3350,3350,3350,0
20241119,160300,46897774240,3350,3350,3350,3350,0
20241119,160200,46897774240,3350,3350,3350,3350,0
20241119,160100,46897774240,3350,3350,3350,3350,0
20241119,160000,46897774240,3350,3350,3350,3350,0
20241119,155900,46897774240,3350,3350,3350,3350,0
20241119,155800,46897774240,3350,3350,3350,3350,0
20241119,155700,46897774240,3350,3350,3350,3350,0
20241119,155600,46897774240,3350,3350,3350,3350,0
20241119,155500,46897774240,3350,3350,3350,3350,0
20241119,155400,46897774240,3350,3350,3350,3350,0
20241119,155300,46897774240,3350,3350,3350,3350,0
20241119,155200,46897774240,3350,3350,3350,3350,0
20241119,155100,46897774240,3350,3350,3350,3350,0
20241119,155000,46897774240,3350,3350,3350,3350,0
20241119,154900,46897774240,3350,3350,3350,3350,0
20241119,154800,46897774240,3350,3350,3350,3350,0
20241119,154700,46897774240,3350,3350,3350,3350,0
20241119,154600,46897774240,3350,3350,3350,3350,0
20241119,154500,46897774240,3350,3350,3350,3350,0
20241119,154400,46897774240,3350,3350,3350,3350,0
20241119,154300,46897774240,3350,3350,3350,3350,0
20241119,154200,46897774240,3350,3350,3350,3350,151609
20241119,154100,46897774240,3350,3350,3350,3350,0
20241119,154000,46897774240,3350,3350,3350,3350,0
20241119,153900,46897774240,3350,3350,3350,3350,0
20241119,153800,46897774240,3350,3350,3350,3350,0
20241119,153700,46897774240,3350,3350,3350,3350,0
20241119,153600,46897774240,3350,3350,3350,3350,0
20241119,153500,46897774240,3350,3350,3350,3350,0
20241119,153400,46897774240,3350,3350,3350,3350,0
20241119,153300,46897774240,3350,3350,3350,3350,0
20241119,153200,46897774240,3350,3350,3350,3350,0
20241119,153100,46897774240,3350,3350,3350,3350,0
20241119,153000,46897774240,3350,3350,3350,3350,151609
20241119,152900,46389884090,3360,3360,3360,3360,0
20241119,152800,46389884090,3360,3360,3360,3360,0
20241119,152700,46389884090,3360,3360,3360,3360,0
20241119,152600,46389884090,3360,3360,3360,3360,0
20241119,152500,46389884090,3360,3360,3360,3360,0
20241119,152400,46389884090,3360,3360,3360,3360,0
20241119,152300,46389884090,3360,3360,3360,3360,0
20241119,152200,46389884090,3360,3360,3360,3360,0
20241119,152100,46389884090,3360,3360,3360,3360,0
20241119,152000,46389884090,3360,3360,3360,3360,0
20241119,151900,46389884090,3360,3360,3375,3350,103934
20241119,151800,46040285985,3360,3355,3365,3345,115629
20241119,151700,45652199825,3355,3325,3355,3320,81742
20241119,151600,45379219770,3325,3305,3325,3300,47240
20241119,151500,45222576315,3305,3300,3305,3295,49917
20241119,151400,45057805055,3300,3300,3305,3295,57176
20241119,151300,44869130360,3300,3295,3300,3295,16097
20241119,151200,44816076330,3295,3295,3310,3295,22144
20241119,151100,44742975260,3290,3305,3310,3290,37065
20241119,151000,44620679175,3305,3310,3310,3305,8640
20241119,150900,44592107455,3310,3310,3310,3305,16602
20241119,150800,44537199695,3305,3310,3310,3300,7782
20241119,150700,44511485045,3310,3310,3315,3300,17074
20241119,150600,44455037820,3310,3315,3315,3305,24154
20241119,150500,44375092695,3320,3325,3325,3310,10513
20241119,150400,44340256140,3320,3320,3325,3310,14440
20241119,150300,44292341400,3315,3320,3325,3315,22825
20241119,150200,44216550010,3315,3315,3325,3310,10217
20241119,150100,44182666755,3320,3330,3335,3315,14357
20241119,150000,44134924475,3330,3320,3335,3310,27942
20241119,145900,44042217970,3320,3315,3320,3310,8457
20241119,145800,44014190670,3320,3315,3320,3305,14739
20241119,145700,43965382165,3315,3290,3315,3290,14256
20241119,145600,43918244210,3295,3305,3305,3290,7616
20241119,145500,43893136735,3300,3285,3305,3285,15349
20241119,145400,43842625310,3285,3295,3295,3285,35140
20241119,145300,43727090955,3290,3305,3305,3290,16297
20241119,145200,43673394335,3305,3305,3310,3295,45198
20241119,145100,43524224425,3305,3305,3310,3300,4039
20241119,145000,43510875610,3305,3305,3310,3300,8086
20241119,144900,43484147995,3310,3305,3315,3305,12694
20241119,144800,43442145625,3305,3305,3310,3300,8412
20241119,144700,43414353710,3305,3305,3310,3300,10283
20241119,144600,43380371345,3305,3300,3305,3295,9405
20241119,144500,43349332550,3295,3300,3305,3295,12204
20241119,144400,43309060335,3305,3300,3305,3295,16386
20241119,144300,43254989080,3305,3300,3305,3295,17306
20241119,144200,43197901745,3300,3305,3310,3295,20356
20241119,144100,43130719545,3305,3315,3320,3305,9546
20241119,144000,43099151785,3310,3305,3320,3300,22796
20241119,143900,43023809110,3305,3325,3330,3305,23867
20241119,143800,42944678100,3325,3315,3325,3315,6413
20241119,143700,42923400215,3320,3315,3320,3310,12221
20241119,143600,42882889720,3320,3335,3340,3315,29103
20241119,143500,42786115060,3340,3330,3340,3325,4813
20241119,143400,42770065745,3335,3345,3345,3320,26584
20241119,143300,42681612110,3340,3355,3360,3330,23503
20241119,143200,42603077755,3345,3365,3375,3345,31213
20241119,143100,42498229710,3365,3370,3385,3360,60880
20241119,143000,42292738775,3370,3360,3370,3350,24272
20241119,142900,42211242780,3355,3360,3365,3350,55177
20241119,142800,42025916580,3360,3340,3365,3340,64500
20241119,142700,41809644455,3340,3375,3385,3310,142422
20241119,142600,41330663495,3370,3350,3380,3340,176994
20241119,142500,40735938695,3355,3290,3360,3290,135836
20241119,142400,40282370015,3290,3280,3290,3275,23011
20241119,142300,40206921425,3280,3275,3285,3275,21684
20241119,142200,40135841275,3275,3280,3280,3275,13214
20241119,142100,40092541950,3280,3280,3285,3280,14743
20241119,142000,40044184885,3280,3290,3290,3280,12530
20241119,141900,40003049040,3290,3290,3295,3285,16057
20241119,141800,39950249505,3290,3295,3295,3285,25345
20241119,141700,39866892325,3290,3305,3305,3290,46583
20241119,141600,39713276145,3305,3305,3310,3300,33596
20241119,141500,39602262865,3305,3310,3315,3305,42911
20241119,141400,39460249210,3310,3320,3320,3310,19941
20241119,141300,39394182230,3315,3320,3320,3315,7725
20241119,141200,39368558925,3320,3330,3330,3315,8321
20241119,141100,39340920795,3330,3330,3330,3325,3004
20241119,141000,39330929150,3330,3325,3330,3320,1275
20241119,140900,39326687250,3325,3330,3330,3320,5541
20241119,140800,39308270640,3330,3320,3330,3320,4519
20241119,140700,39293252210,3315,3320,3320,3315,8209
20241119,140600,39266036915,3315,3320,3325,3315,4937
20241119,140500,39249642120,3320,3320,3330,3315,9640
20241119,140400,39217620445,3315,3315,3320,3310,5930
20241119,140300,39197961155,3315,3320,3320,3315,8992
20241119,140200,39168145965,3320,3320,3320,3315,10082
20241119,140100,39134719650,3320,3315,3325,3315,3787
20241119,140000,39122151030,3315,3315,3320,3315,4140
20241119,135900,39108424395,3315,3325,3330,3310,33176
20241119,135800,38998409065,3330,3320,3330,3320,410
20241119,135700,38997044420,3330,3325,3335,3320,7284
20241119,135600,38972822600,3325,3325,3335,3320,9336
20241119,135500,38941773350,3325,3320,3325,3315,4735
20241119,135400,38926054540,3320,3315,3320,3315,7697
20241119,135300,38900531120,3320,3325,3325,3315,13472
20241119,135200,38855824565,3320,3320,3325,3320,9922
20241119,135100,38822883465,3320,3330,3330,3320,12907
20241119,135000,38779999030,3325,3335,3335,3325,19248
20241119,134900,38715954255,3335,3335,3335,3330,6429
20241119,134800,38694542035,3335,3330,3335,3325,4958
20241119,134700,38678028905,3330,3335,3335,3330,319
20241119,134600,38676965540,3330,3330,3330,3325,9917
20241119,134500,38643959095,3335,3335,3340,3330,14905
20241119,134400,38594306780,3335,3340,3345,3330,19130
20241119,134300,38530375655,3340,3335,3340,3330,16997
20241119,134200,38473717710,3335,3335,3340,3335,6448
20241119,134100,38452211445,3335,3335,3340,3335,3611
20241119,134000,38440161135,3335,3345,3345,3335,24904
20241119,133900,38357035120,3345,3340,3345,3340,7783
20241119,133800,38331027045,3345,3340,3345,3335,7690
20241119,133700,38305333965,3340,3335,3340,3335,4341
20241119,133600,38290840960,3340,3335,3340,3330,8747
20241119,133500,38261682020,3330,3325,3335,3325,8200
20241119,133400,38234361465,3330,3335,3335,3325,1242
20241119,133300,38230224690,3335,3330,3340,3325,7468
20241119,133200,38205367215,3330,3330,3335,3330,4787
20241119,133100,38189421925,3330,3330,3335,3325,6475
20241119,133000,38167837300,3330,3335,3340,3330,12012
20241119,132900,38127798820,3335,3335,3335,3330,2538
20241119,132800,38119338550,3335,3325,3335,3325,22688
20241119,132700,38043870435,3325,3335,3335,3325,6963
20241119,132600,38020679305,3335,3330,3335,3325,11579
20241119,132500,37982110740,3330,3330,3330,3325,2113
20241119,132400,37975083410,3330,3330,3335,3325,12658
20241119,132300,37932952025,3330,3340,3340,3330,4662
20241119,132200,37917401880,3340,3335,3345,3330,13366
20241119,132100,37872810290,3330,3345,3350,3330,25326
20241119,132000,37788298535,3340,3340,3350,3340,26115
20241119,131900,37700898460,3345,3335,3345,3330,41901
20241119,131800,37561071025,3335,3335,3370,3330,104791
20241119,131700,37210018755,3335,3320,3335,3320,20297
20241119,131600,37142489205,3325,3310,3325,3310,14643
20241119,131500,37093931230,3310,3310,3315,3305,8321
20241119,131400,37066387800,3310,3305,3310,3305,4324
20241119,131300,37052075670,3305,3310,3310,3305,8837
20241119,131200,37022834080,3310,3310,3310,3305,5234
20241119,131100,37005528835,3310,3300,3310,3300,2835
20241119,131000,36996164925,3300,3300,3305,3300,7949
20241119,130900,36969925055,3300,3305,3305,3300,2914
20241119,130800,36960307345,3305,3305,3310,3300,3301
20241119,130700,36949391155,3310,3300,3310,3300,17882
20241119,130600,36890305025,3300,3305,3305,3295,8965
20241119,130500,36860724045,3305,3300,3305,3295,8393
20241119,130400,36833035480,3300,3295,3300,3290,5165
20241119,130300,36816016730,3295,3300,3300,3290,4806
20241119,130200,36800172610,3300,3295,3300,3295,1525
20241119,130100,36795140170,3295,3295,3295,3290,4938
20241119,130000,36778871980,3295,3300,3305,3290,11719
20241119,125900,36740223270,3300,3300,3305,3295,8757
20241119,125800,36711325115,3300,3295,3305,3290,6922
20241119,125700,36688496055,3295,3300,3305,3290,9472
20241119,125600,36657293045,3300,3305,3305,3300,15588
20241119,125500,36605847500,3305,3305,3305,3300,10521
20241119,125400,36571089535,3305,3300,3305,3295,16813
20241119,125300,36515583590,3295,3290,3300,3290,10148
20241119,125200,36482154825,3290,3290,3295,3285,7351
20241119,125100,36457969720,3290,3290,3295,3285,10523
20241119,125000,36423351220,3290,3285,3290,3280,9160
20241119,124900,36393263550,3290,3290,3290,3285,2961
20241119,124800,36383524960,3290,3290,3295,3285,37617
20241119,124700,36259756480,3290,3290,3295,3290,4523
20241119,124600,36244860035,3295,3290,3295,3285,14606
20241119,124500,36196811045,3290,3295,3300,3290,38861
20241119,124400,36068721550,3290,3285,3300,3285,42618
20241119,124300,35928449105,3285,3280,3285,3275,5796
20241119,124200,35909434125,3280,3280,3280,3275,5847
20241119,124100,35890273065,3280,3270,3280,3270,10829
20241119,124000,35854812985,3265,3270,3275,3265,8622
20241119,123900,35826617185,3270,3270,3275,3265,5333
20241119,123800,35809181855,3270,3265,3270,3260,17433
20241119,123700,35752317780,3265,3265,3270,3260,6317
20241119,123600,35731688775,3265,3265,3270,3260,5552
20241119,123500,35713557860,3265,3260,3270,3260,7754
20241119,123400,35688264135,3260,3265,3265,3260,22074
20241119,123300,35616281890,3265,3265,3270,3260,8552
20241119,123200,35588368070,3265,3265,3270,3260,6192
20241119,123100,35568164435,3265,3265,3270,3265,35312
20241119,123000,35452778405,3265,3255,3270,3255,10367
20241119,122900,35418984375,3255,3255,3260,3250,22173
20241119,122800,35346857370,3255,3250,3260,3250,33314
20241119,122700,35238509075,3250,3250,3250,3240,15480
20241119,122600,35188258295,3250,3245,3250,3240,23872
20241119,122500,35110811090,3245,3245,3250,3240,35817
20241119,122400,34994680805,3245,3260,3260,3240,98100
20241119,122300,34676070980,3260,3260,3260,3255,12476
20241119,122200,34635449970,3260,3265,3265,3255,72987
20241119,122100,34397553440,3265,3260,3265,3260,32165
20241119,122000,34292645840,3265,3270,3270,3260,25735
20241119,121900,34208627575,3270,3270,3275,3265,12620
20241119,121800,34167402335,3270,3270,3275,3270,8456
20241119,121700,34139748210,3270,3275,3275,3270,4234
20241119,121600,34125886905,3275,3270,3275,3265,19293
20241119,121500,34062871115,3275,3280,3285,3270,15341
20241119,121400,34012614140,3275,3280,3285,3275,4135
20241119,121300,33999056935,3275,3270,3280,3260,10965
20241119,121200,33963248595,3265,3270,3270,3265,15237
20241119,121100,33913491655,3265,3265,3270,3265,40217
20241119,121000,33782161480,3270,3270,3275,3265,39434
20241119,120900,33653307150,3270,3275,3275,3270,23596
20241119,120800,33576144725,3275,3280,3280,3270,14664
20241119,120700,33528107180,3280,3275,3280,3275,4771
20241119,120600,33512464800,3280,3275,3280,3270,29264
20241119,120500,33416724720,3275,3285,3285,3270,27827
20241119,120400,33325502805,3285,3285,3290,3280,3105
20241119,120300,33315302455,3280,3290,3290,3280,7626
20241119,120200,33290268755,3290,3280,3290,3275,10031
20241119,120100,33257370835,3285,3280,3285,3280,3798
20241119,120000,33244899920,3285,3280,3285,3270,13695
20241119,115900,33200010155,3275,3280,3280,3270,9061
20241119,115800,33170332835,3280,3270,3280,3270,3664
20241119,115700,33158327250,3270,3280,3285,3270,26858
20241119,115600,33070339780,3280,3280,3285,3275,14654
20241119,115500,33022294210,3275,3275,3280,3270,12760
20241119,115400,32980521545,3275,3285,3285,3270,49317
20241119,115300,32818851940,3285,3285,3290,3280,21733
20241119,115200,32747471765,3285,3285,3290,3285,6997
20241119,115100,32724483025,3285,3285,3290,3285,4513
20241119,115000,32709652990,3285,3290,3295,3280,18550
20241119,114900,32648692795,3295,3290,3295,3290,11072
20241119,114800,32612256660,3285,3290,3290,3285,13879
20241119,114700,32566659335,3290,3290,3295,3285,12074
20241119,114600,32526962190,3295,3295,3295,3285,16443
20241119,114500,32472894105,3295,3310,3310,3285,43247
20241119,114400,32330516215,3305,3300,3310,3295,13284
20241119,114300,32286702795,3300,3300,3300,3295,7052
20241119,114200,32263449845,3295,3305,3310,3295,20628
20241119,114100,32195290815,3310,3305,3310,3300,5195
20241119,114000,32178132205,3305,3305,3305,3300,4803
20241119,113900,32162264365,3300,3305,3310,3300,21826
20241119,113800,32090204760,3305,3300,3305,3295,6618
20241119,113700,32068355035,3295,3295,3305,3295,5939
20241119,113600,32048772010,3300,3300,3305,3295,12428
20241119,113500,32007775255,3305,3300,3305,3300,11281
20241119,113400,31970535975,3305,3310,3310,3300,13217
20241119,113300,31926854565,3305,3305,3310,3300,21161
20241119,113200,31856896830,3305,3300,3310,3300,10289
20241119,113100,31822935335,3300,3295,3300,3290,22071
20241119,113000,31750192670,3295,3305,3305,3295,13979
20241119,112900,31704082750,3300,3315,3315,3295,111873
20241119,112800,31334427620,3315,3315,3320,3310,7461
20241119,112700,31309695565,3315,3320,3320,3315,23627
20241119,112600,31231365650,3315,3330,3330,3315,26940
20241119,112500,31141909970,3330,3325,3335,3325,7350
20241119,112400,31117441645,3325,3325,3335,3325,6535
20241119,112300,31095696505,3325,3320,3330,3320,10829
20241119,112200,31059708195,3325,3325,3330,3320,12966
20241119,112100,31016621935,3330,3335,3340,3325,31793
20241119,112000,30910747135,3335,3340,3345,3335,8690
20241119,111900,30881723705,3345,3345,3350,3340,2886
20241119,111800,30872068045,3345,3345,3345,3340,5300
20241119,111700,30854347365,3345,3350,3355,3340,17700
20241119,111600,30795152305,3350,3360,3360,3350,29334
20241119,111500,30696773200,3360,3355,3360,3355,13228
20241119,111400,30652368085,3355,3360,3360,3350,6901
20241119,111300,30629220385,3360,3350,3360,3350,4935
20241119,111200,30612664040,3350,3360,3360,3350,3884
20241119,111100,30599635150,3360,3360,3360,3340,17097
20241119,111000,30542327805,3360,3350,3365,3350,6578
20241119,110900,30520238595,3350,3345,3350,3340,9862
20241119,110800,30487243180,3345,3355,3360,3340,52100
20241119,110700,30312850980,3365,3375,3375,3355,39876
20241119,110600,30178774395,3380,3385,3390,3370,20885
20241119,110500,30108172280,3385,3375,3390,3365,31533
20241119,110400,30001503500,3370,3375,3380,3365,24418
20241119,110300,29919215435,3375,3365,3380,3365,4716
20241119,110200,29903311120,3370,3380,3380,3365,31144
20241119,110100,29798263235,3380,3370,3385,3370,20995
20241119,110000,29727341265,3370,3365,3375,3365,7526
20241119,105900,29701993595,3365,3360,3370,3360,7775
20241119,105800,29675831015,3365,3365,3370,3360,11052
20241119,105700,29638627225,3365,3355,3365,3355,6190
20241119,105600,29617833180,3355,3355,3355,3350,9404
20241119,105500,29586294115,3355,3350,3355,3350,5355
20241119,105400,29568339250,3350,3355,3360,3345,19610
20241119,105300,29502597080,3360,3350,3360,3345,12471
20241119,105200,29460778120,3345,3330,3350,3330,3249
20241119,105100,29449916410,3345,3350,3350,3330,70596
20241119,105000,29214449595,3350,3345,3350,3340,8337
20241119,104900,29186571855,3345,3350,3355,3340,39550
20241119,104800,29054197425,3355,3360,3360,3350,13763
20241119,104700,29008018710,3360,3355,3365,3355,13535
20241119,104600,28962532735,3360,3365,3370,3355,32036
20241119,104500,28854761360,3365,3385,3390,3360,98479
20241119,104400,28521997995,3390,3380,3390,3375,34245
20241119,104300,28406110410,3380,3350,3390,3345,78190
20241119,104200,28142997500,3355,3365,3365,3340,33365
20241119,104100,28031125485,3365,3365,3370,3355,20249
20241119,104000,27963028375,3365,3355,3365,3350,10970
20241119,103900,27926181270,3355,3360,3360,3350,11772
20241119,103800,27886689755,3355,3350,3360,3350,17457
20241119,103700,27828122835,3355,3370,3375,3350,44864
20241119,103600,27677305730,3370,3360,3375,3355,61983
20241119,103500,27468787930,3360,3355,3360,3350,28473
20241119,103400,27373257795,3355,3350,3355,3345,32035
20241119,103300,27265840285,3350,3335,3360,3330,94962
20241119,103200,26948046655,3330,3345,3345,3325,36358
20241119,103100,26826793655,3340,3330,3345,3330,31392
20241119,103000,26721963230,3330,3335,3340,3325,24242
20241119,102900,26641176585,3335,3335,3335,3330,25035
20241119,102800,26557742115,3335,3310,3335,3310,43325
20241119,102700,26413670995,3310,3315,3315,3310,13061
20241119,102600,26370399165,3315,3315,3315,3310,3629
20241119,102500,26358381530,3315,3300,3315,3300,32562
20241119,102400,26250635230,3300,3295,3300,3285,23590
20241119,102300,26172991705,3300,3305,3310,3295,31793
20241119,102200,26068076530,3305,3310,3315,3300,31974
20241119,102100,25962373590,3310,3325,3325,3305,9323
20241119,102000,25931520645,3310,3325,3330,3310,36305
20241119,101900,25810902325,3325,3325,3330,3320,9392
20241119,101800,25779674195,3320,3335,3340,3320,50867
20241119,101700,25610349430,3330,3320,3330,3315,68504
20241119,101600,25382671650,3320,3300,3330,3295,108972
20241119,101500,25020979620,3300,3300,3325,3295,96031
20241119,101400,24702656150,3300,3290,3305,3285,27684
20241119,101300,24611448480,3290,3290,3300,3285,20578
20241119,101200,24543751740,3290,3285,3295,3275,51774
20241119,101100,24373853655,3280,3295,3305,3280,85844
20241119,101000,24091433465,3295,3280,3300,3280,54930
20241119,100900,23910751235,3280,3275,3280,3265,37607
20241119,100800,23787673775,3270,3260,3275,3260,39631
20241119,100700,23658077610,3260,3265,3280,3260,85276
20241119,100600,23379460610,3265,3270,3280,3265,107363
20241119,100500,23028211745,3270,3280,3285,3270,83692
20241119,100400,22754108645,3280,3275,3300,3270,138024
20241119,100300,22301635345,3280,3300,3305,3275,172125
20241119,100200,21734362010,3305,3305,3310,3300,30447
20241119,100100,21633721910,3305,3305,3310,3300,42143
20241119,100000,21494414630,3305,3305,3315,3300,85903
20241119,095900,21210460135,3305,3315,3320,3305,142060
20241119,095800,20740150190,3320,3325,3325,3315,59658
20241119,095700,20542047130,3325,3330,3335,3325,17162
20241119,095600,20484908040,3330,3340,3340,3330,24569
20241119,095500,20402939715,3340,3335,3345,3335,12832
20241119,095400,20360098150,3335,3325,3340,3325,19309
20241119,095300,20295766700,3325,3330,3330,3315,73371
20241119,095200,20052035915,3320,3335,3345,3320,112604
20241119,095100,19677126795,3335,3335,3345,3330,17510
20241119,095000,19618717840,3335,3335,3340,3335,21078
20241119,094900,19548410135,3335,3350,3350,3335,30892
20241119,094800,19445210880,3355,3360,3360,3350,25918
20241119,094700,19358247375,3355,3350,3355,3330,60469
20241119,094600,19156182920,3350,3360,3365,3340,37030
20241119,094500,19032121580,3360,3335,3360,3335,44042
20241119,094400,18884960610,3340,3340,3345,3335,23187
20241119,094300,18807585420,3340,3345,3345,3335,42691
20241119,094200,18664984725,3345,3340,3350,3330,44989
20241119,094100,18514740030,3335,3330,3345,3320,60023
20241119,094000,18314884700,3335,3335,3340,3330,25368
20241119,093900,18230283535,3330,3315,3340,3310,89934
20241119,093800,17931042735,3315,3355,3360,3310,167800
20241119,093700,17372124210,3360,3365,3365,3350,131435
20241119,093600,16931088430,3365,3350,3365,3345,58401
20241119,093500,16735128200,3350,3330,3360,3330,107252
20241119,093400,16376107230,3340,3330,3345,3330,124160
20241119,093300,15961917815,3330,3380,3385,3320,288562
20241119,093200,14996142595,3380,3395,3395,3375,143947
20241119,093100,14509332790,3390,3430,3435,3385,288133
20241119,093000,13527706360,3430,3460,3465,3430,108415
20241119,092900,13154745400,3460,3465,3495,3445,125739
20241119,092800,12719929880,3470,3530,3535,3465,122563
20241119,092700,12292047010,3535,3515,3555,3510,238826
20241119,092600,11446939170,3515,3455,3520,3455,149534
20241119,092500,10923686245,3470,3475,3475,3455,47067
20241119,092400,10760692820,3475,3460,3480,3440,275799
20241119,092300,9809870505,3455,3450,3455,3430,162600
20241119,092200,9250254360,3450,3480,3485,3450,99247
20241119,092100,8906235560,3480,3470,3480,3470,24605
20241119,092000,8820781245,3470,3470,3475,3465,31483
20241119,091900,8711598710,3470,3465,3480,3460,52384
20241119,091800,8529955890,3465,3450,3465,3445,62718
20241119,091700,8313214250,3445,3470,3470,3445,56924
20241119,091600,8116421420,3465,3490,3495,3465,55032
20241119,091500,7924990255,3490,3495,3500,3485,31775
20241119,091400,7814063105,3495,3505,3505,3490,48245
20241119,091300,7645234350,3505,3495,3510,3490,64054
20241119,091200,7421013480,3495,3490,3500,3470,59518
20241119,091100,7213386085,3490,3455,3495,3445,68652
20241119,091000,6974745480,3445,3450,3460,3435,107404
20241119,090900,6604409385,3450,3475,3480,3450,191556
20241119,090800,5940838605,3475,3460,3490,3460,170290
20241119,090700,5349177190,3460,3510,3515,3460,352925
20241119,090600,4119747715,3510,3535,3535,3510,109335
20241119,090500,3734755250,3520,3550,3550,3505,217435
20241119,090400,2969149715,3550,3555,3570,3540,150094
20241119,090300,2436218405,3560,3550,3580,3545,94129
20241119,090200,2101041260,3550,3560,3570,3545,103582
20241119,090100,1732386530,3550,3555,3570,3520,193023
20241119,090000,1048956135,3550,3580,3580,3535,293115